京元電子 (2449)-元大-屏南券商分點個股進出

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
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198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－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3.1	128.64	6	129.00	127.50	-2.9	21,505	-0.01%
2024/12/02	4.1	126.87	0	0.00	127.00	4.1	21,499	0.02%
2024/11/29	0.2	126.17	3	125.00	126.50	-2.8	21,457	-0.01%
2024/11/28	2.5	123.01	2	122.00	123.50	0.5	21,465	0.00%
2024/11/27	2.6	125.12	0	0.00	123.00	2.6	21,505	0.01%
2024/11/26	2.2	126.05	2	126.75	125.50	0.2	21,573	0.00%
2024/11/25	13.4	129.35	2	127.50	128.00	11.4	21,598	0.05%
2024/11/22	12.9	129.07	40.3	129.18	130.00	-27.4	21,492	-0.13%
2024/11/21	4.3	126.76	0	0.00	126.50	4.3	21,304	0.02%
2024/11/20	9	125.94	6	126.08	126.50	3	21,329	0.01%
2024/11/19	8.2	126.58	9	126.33	127.00	-0.9	21,301	0.00%
2024/11/18	35.2	120.17	3	122.50	121.50	32.2	21,316	0.15%
2024/11/15	5.4	124.44	2	124.75	124.00	3.4	21,285	0.02%
2024/11/14	8.3	125.75	7	128.64	126.00	1.3	21,602	0.01%
2024/11/13	12.3	128.93	1	129.50	128.50	11.3	21,565	0.05%
2024/11/12	9.1	130.03	2.3	131.70	130.00	6.8	22,011	0.03%
2024/11/11	19.5	132.64	7	133.50	133.50	12.5	22,037	0.06%
2024/11/08	3	138.83	2.2	140.68	139.50	0.8	22,318	0.00%
2024/11/07	32.2	140.99	26.5	140.63	139.00	5.7	22,532	0.03%
2024/11/06	3	135.50	26.5	134.92	137.00	-23.5	22,369	-0.10%
2024/11/05	3.2	128.66	0	130.25	130.00	3.1	22,456	0.01%
2024/11/04	6.1	126.00	0.2	129.00	128.50	6	22,804	0.03%
2024/11/01	2	126.75	0	0.00	127.50	2	23,150	0.01%
2024/10/30	3.2	123.08	0	0.00	125.50	3.2	23,449	0.01%
2024/10/29	0.3	125.49	0	125.50	125.50	0.3	23,768	0.00%
2024/10/28	3.2	131.81	3	128.33	128.50	0.2	23,766	0.00%
2024/10/25	0.1	130.60	12	130.92	130.50	-11.9	23,849	-0.05%
2024/10/24	3.2	132.44	11	131.45	130.00	-7.8	23,944	-0.03%
2024/10/23	2	134.75	3.4	135.54	134.50	-1.4	24,098	-0.01%
2024/10/22	3	136.00	15.5	135.18	136.00	-12.5	24,110	-0.05%
2024/10/21	3	132.00	6	131.25	131.00	-3	24,029	-0.01%
2024/10/18	27.4	130.24	4.4	128.59	127.50	23	23,928	0.10%
2024/10/17	17.4	134.72	20	135.30	134.50	-2.6	23,727	-0.01%
2024/10/16	7	130.71	28	131.91	133.50	-21	23,804	-0.09%
2024/10/15	9	128.06	7.1	128.09	128.00	1.9	23,553	0.01%
2024/10/14	5.1	126.10	14.3	126.56	128.00	-9.2	23,551	-0.04%
2024/10/11	40.2	126.07	31.2	125.23	125.50	9	23,615	0.04%
2024/10/09	12	119.83	40.5	120.24	124.50	-28.5	22,948	-0.12%
2024/10/08	7.1	110.63	5	112.20	113.50	2.1	22,355	0.01%
2024/10/07	0.2	112.50	3	112.33	111.50	-2.9	23,578	-0.01%
2024/10/04	7.3	108.25	1	108.50	108.50	6.3	24,053	0.03%
2024/10/01	13.1	111.08	0	0.00	112.00	13.1	24,066	0.05%
2024/09/30	5.4	114.10	1	117.00	112.50	4.4	24,402	0.02%
2024/09/27	6.1	117.50	13.8	117.08	117.50	-7.8	24,771	-0.03%
2024/09/26	6.2	113.74	3	114.00	112.50	3.2	25,175	0.01%
2024/09/25	3.2	112.90	10.1	113.55	112.50	-6.8	25,341	-0.03%
2024/09/24	10.1	105.76	6	106.75	107.00	4.1	25,171	0.02%
2024/09/23	6.3	107.70	0	0.00	107.00	6.3	25,309	0.02%
2024/09/20	6	111.17	7	114.21	110.00	-1	25,970	0.00%
2024/09/19	2.6	110.26	3	111.50	110.50	-0.4	26,277	0.00%
2024/09/18	8.1	111.44	2.2	112.05	110.00	5.8	27,390	0.02%
2024/09/16	1.1	115.02	1	115.50	114.50	0.1	27,812	0.00%
2024/09/13	7	116.07	1	116.97	115.00	6	28,501	0.02%
2024/09/12	14	118.29	35	117.50	118.00	-21	29,275	-0.07%
2024/09/11	1	110.55	0.1	111.50	112.50	1	29,669	0.00%
2024/09/10	10	111.30	5	113.20	110.50	5	30,480	0.02%
2024/09/09	3.1	112.18	0	0.00	113.00	3.1	30,984	0.01%
2024/09/06	2	110.51	2.2	111.23	111.50	-0.2	31,500	0.00%
2024/09/05	7.1	115.14	10.2	113.36	112.00	-3.1	31,529	-0.01%
2024/09/04	10	113.55	8.1	113.91	114.50	1.9	31,704	0.01%
2024/09/03	11.1	118.09	0	0.00	118.00	11.1	31,520	0.04%
2024/09/02	5	120.90	4	121.50	121.00	1	31,502	0.00%
2024/08/30	8	120.19	3	120.67	121.00	5	31,653	0.02%
2024/08/29	7	119.00	9	120.11	120.50	-2	31,814	-0.01%
2024/08/28	1	119.50	8	121.13	120.50	-7	31,998	-0.02%
2024/08/27	12.2	119.50	4	120.00	119.50	8.2	32,160	0.03%
2024/08/26	9.1	122.17	4	121.75	121.00	5.1	32,198	0.02%
2024/08/23	3	118.33	8	120.25	123.00	-5	32,211	-0.02%
2024/08/22	4.3	119.73	2	120.00	120.00	2.3	32,191	0.01%
2024/08/21	5.1	119.31	3	119.67	120.00	2.1	32,225	0.01%
2024/08/20	13.1	121.92	6	122.92	122.00	7.1	32,103	0.02%
2024/08/19	10	122.35	1	122.50	123.50	9	32,090	0.03%
2024/08/16	3.1	123.02	21.5	123.77	122.00	-18.4	32,100	-0.06%
2024/08/15	6	118.83	6.2	120.52	119.00	-0.2	31,787	0.00%
2024/08/14	7	119.36	11.1	121.40	119.50	-4.1	31,898	-0.01%
2024/08/13	3.4	116.55	2	116.00	117.00	1.4	31,591	0.00%
2024/08/12	13.2	116.11	33	119.00	118.50	-19.8	31,497	-0.06%
2024/08/09	4	109.12	34.6	112.73	113.50	-30.6	30,676	-0.10%
2024/08/08	4	100.68	4.1	103.02	103.50	-0.1	30,286	0.00%
2024/08/07	5.5	101.20	17	104.32	102.50	-11.5	30,096	-0.04%
2024/08/06	7	94.91	11.1	94.48	97.40	-4.1	29,583	-0.01%
2024/08/05	14.2	93.95	8.1	94.57	93.70	6.1	29,407	0.02%
2024/08/02	17.7	104.92	2.2	105.14	103.50	15.5	29,111	0.05%
2024/08/01	5	111.81	3.4	112.25	113.00	1.7	29,055	0.01%
2024/07/31	6.1	105.51	1	106.55	105.00	5	29,347	0.02%
2024/07/30	0.3	107.60	13	104.96	106.50	-12.7	29,260	-0.04%
2024/07/29	6.4	107.85	1.1	110.31	105.50	5.4	29,156	0.02%
2024/07/26	4.2	104.98	6.1	108.10	108.50	-1.9	29,181	-0.01%
2024/07/23	8.1	112.82	2	112.75	112.50	6.1	29,559	0.02%
2024/07/22	31	113.82	7.3	112.57	112.00	23.7	29,391	0.08%
2024/07/19	17	120.79	7	122.14	119.50	10	29,053	0.03%
2024/07/18	21.3	119.63	8	119.88	119.00	13.3	29,038	0.05%
2024/07/17	28.1	126.39	16	126.53	127.50	12.1	28,590	0.04%
2024/07/16	4	127.13	5	129.70	129.00	-1	28,137	0.00%
2024/07/15	6	125.58	8.3	128.63	128.50	-2.3	27,632	-0.01%
2024/07/12	11.5	126.13	4	125.50	127.50	7.5	27,348	0.03%
2024/07/11	13	133.00	2	135.25	131.00	11	27,105	0.04%
2024/07/10	14	134.50	46	134.39	135.00	-32	26,856	-0.12%
2024/07/09	26	135.54	14.1	134.66	131.50	11.9	26,450	0.04%
2024/07/08	8.1	123.73	25.5	129.28	133.00	-17.4	25,214	-0.07%
2024/07/05	3.1	118.35	5.1	120.01	121.00	-2	24,682	-0.01%
2024/07/04	12.1	119.33	9	120.22	119.50	3.1	24,640	0.01%
2024/07/03	1.6	114.35	16.3	115.62	117.50	-14.6	24,241	-0.06%
2024/07/02	34.3	109.97	11.4	111.05	111.50	22.9	23,730	0.10%
2024/07/01	9	116.44	4	117.13	116.50	5	22,990	0.02%
2024/06/28	9	118.78	11.3	119.50	119.00	-2.3	22,664	-0.01%
2024/06/27	0	0.00	2	120.00	120.00	-2	22,361	-0.01%
2024/06/26	26	119.27	19	119.50	118.00	7	22,118	0.03%
2024/06/25	11	114.42	11	113.68	117.50	0	21,309	0.00%
2024/06/24	23	118.26	47.8	118.82	115.00	-24.8	20,751	-0.12%
2024/06/21	4	110.63	7.4	111.23	112.00	-3.4	19,693	-0.02%
2024/06/20	15	111.50	31.7	110.96	112.00	-16.7	19,794	-0.08%
2024/06/19	9.2	108.60	15.9	107.87	109.00	-6.7	19,337	-0.03%
2024/06/18	8	102.94	34.9	104.41	104.50	-26.9	18,939	-0.14%
2024/06/17	14	101.71	12.9	100.87	99.50	1.2	18,580	0.01%
2024/06/14	5.3	95.87	6.5	95.62	95.90	-1.3	18,328	-0.01%
2024/06/13	3.4	93.42	18.2	93.23	94.70	-14.8	17,934	-0.08%
2024/06/12	7.2	87.58	0	0.00	87.70	7.2	17,509	0.04%
2024/06/11	3.8	87.32	0	0.00	87.40	3.8	17,698	0.02%
2024/06/07	0.2	88.90	0.1	89.20	88.90	0.2	17,572	0.00%
2024/06/06	1	89.20	2	88.85	89.40	-1	17,745	-0.01%
2024/06/05	6.2	89.99	5.2	90.12	89.20	1.1	18,738	0.01%
2024/06/04	1.1	91.52	4	91.90	90.60	-3	19,415	-0.02%
2024/06/03	7.3	91.38	1.5	91.36	90.70	5.9	19,755	0.03%
2024/05/31	1.3	88.67	1	88.80	88.20	0.3	19,805	0.00%
2024/05/30	0	0.00	2.2	91.07	90.40	-2.2	19,828	-0.01%
2024/05/29	3.2	91.12	4.6	91.17	90.70	-1.5	19,833	-0.01%
2024/05/28	7.1	91.10	1	90.00	90.00	6.1	19,755	0.03%
2024/05/27	7.1	90.24	0	0.00	90.90	7.1	19,798	0.04%
2024/05/24	1.6	88.18	2	88.31	88.40	-0.4	20,027	0.00%
2024/05/23	14.1	89.52	8.1	89.34	88.20	6	20,819	0.03%
2024/05/22	5	90.04	1	90.20	90.20	4	21,063	0.02%
2024/05/21	1.2	90.03	1	89.70	90.40	0.2	20,931	0.00%
2024/05/20	8	90.30	11	90.92	88.90	-3	20,882	-0.01%
2024/05/17	11	88.59	9	88.34	88.80	2	20,657	0.01%
2024/05/16	1	87.00	3.2	86.87	86.80	-2.2	20,698	-0.01%
2024/05/15	5.2	85.31	1	85.30	84.50	4.2	20,824	0.02%
2024/05/14	0.3	85.29	0	0.00	85.30	0.3	20,731	0.00%
2024/05/13	3.8	85.08	17	84.69	85.40	-13.2	20,670	-0.06%
2024/05/10	2.1	85.52	11.4	85.74	86.00	-9.3	20,553	-0.05%
2024/05/09	8.4	85.84	1	85.00	85.00	7.4	20,393	0.04%
2024/05/08	4	87.86	10.1	86.66	87.60	-6.1	20,163	-0.03%
2024/05/07	3.9	87.18	14	86.59	87.50	-10.2	20,025	-0.05%
2024/05/06	63.3	87.22	22.1	86.49	87.00	41.3	19,753	0.21%
2024/05/03	11	95.41	0.3	95.50	93.50	10.8	18,959	0.06%
2024/05/02	2.6	94.57	1	93.90	94.90	1.6	18,925	0.01%
2024/04/30	15.6	97.13	10	98.25	95.80	5.6	18,911	0.03%
2024/04/29	18.3	101.26	3	104.67	98.90	15.3	18,841	0.08%
2024/04/25	6	95.20	1	95.20	95.50	5	18,334	0.03%
2024/04/24	2	95.65	12	95.78	96.10	-10	18,466	-0.05%
2024/04/23	30.1	92.51	19	92.02	92.30	11.1	18,491	0.06%
2024/04/22	3.1	96.81	4	96.98	96.00	-0.9	18,322	0.00%
2024/04/19	4	99.40	3	99.50	99.00	1	18,359	0.01%
2024/04/18	1.3	102.11	0	0.00	102.00	1.3	18,642	0.01%
2024/04/17	4	102.25	12.5	102.16	102.50	-8.5	19,002	-0.04%
2024/04/16	37.1	99.97	6	100.90	99.70	31.1	18,977	0.16%
2024/04/15	4	105.00	0	0.00	104.50	4	18,757	0.02%
2024/04/12	1	108.00	2	107.50	107.00	-1	18,752	-0.01%
2024/04/11	1	104.50	1	105.50	106.00	0	18,679	0.00%
2024/04/09	7.1	106.77	4	107.38	106.50	3.1	18,632	0.02%
2024/04/08	3.1	105.69	0	0.00	106.50	3.1	18,549	0.02%
2024/04/03	5	107.10	3	107.33	106.50	2	18,464	0.01%
2024/04/02	1	105.50	2	107.25	107.00	-1	18,465	-0.01%
2024/04/01	18.1	104.25	3	103.00	103.00	15.1	18,429	0.08%
2024/03/29	2.1	105.03	1	105.50	105.50	1.1	18,408	0.01%
2024/03/28	3.3	105.58	2	107.50	106.00	1.3	18,439	0.01%
2024/03/27	0.2	106.85	1	106.50	106.00	-0.8	18,424	0.00%
2024/03/26	7.4	106.59	6	107.08	105.50	1.4	18,444	0.01%
2024/03/25	6.2	109.40	1	112.50	108.50	5.2	18,375	0.03%
2024/03/22	8.4	112.42	15	113.83	109.50	-6.6	18,301	-0.04%
2024/03/21	2.3	106.28	1	105.50	108.50	1.3	17,838	0.01%
2024/03/20	23.1	109.69	8	110.56	107.50	15.1	17,869	0.08%
2024/03/19	8.1	109.37	4	109.88	109.00	4.1	17,930	0.02%
2024/03/18	8.5	109.72	4	110.63	111.00	4.5	17,904	0.03%
2024/03/15	6	106.08	3	105.00	107.50	3	17,491	0.02%
2024/03/14	1.2	105.00	1	105.00	104.50	0.2	17,355	0.00%
2024/03/13	4.1	106.74	6	107.33	108.50	-1.9	17,333	-0.01%
2024/03/12	3	109.67	2.6	109.29	109.50	0.4	17,126	0.00%
2024/03/11	3.1	107.48	0.2	107.90	108.00	2.9	17,118	0.02%
2024/03/08	28.2	116.85	17	116.09	111.00	11.2	16,932	0.07%
2024/03/07	10.1	112.21	27.9	114.64	116.50	-17.8	15,908	-0.11%
2024/03/06	3.1	102.44	12.1	102.00	106.00	-9	15,100	-0.06%
2024/03/05	11	95.85	8	96.14	97.40	3	14,648	0.02%
2024/03/04	7.1	93.09	25.8	93.64	96.00	-18.7	14,373	-0.13%
2024/03/01	11	90.72	20	91.39	89.50	-9	14,081	-0.06%
2024/02/29	6.4	88.88	0	0.00	88.80	6.4	13,941	0.05%
2024/02/27	6.2	90.00	1.1	89.47	89.50	5.1	13,798	0.04%
2024/02/26	14.1	90.93	27	90.05	89.50	-13	13,672	-0.09%
2024/02/23	22.1	96.91	32.1	96.38	94.80	-10	13,380	-0.08%
2024/02/22	17	90.99	18.5	90.53	93.50	-1.5	12,613	-0.01%
2024/02/21	2	87.20	1	87.40	87.50	1	12,220	0.01%
2024/02/20	2.4	86.85	0	0.00	87.50	2.4	12,236	0.02%
2024/02/19	6.1	88.35	4.2	88.30	87.70	1.9	12,184	0.02%
2024/02/16	8	89.59	49.3	88.79	90.00	-41.3	12,467	-0.33%
2024/02/15	11	85.61	2.4	85.55	85.40	8.6	12,308	0.07%
2024/02/05	4.3	82.38	2	82.05	82.20	2.3	12,360	0.02%
2024/02/02	0.2	82.60	2	82.40	82.20	-1.8	12,331	-0.01%
2024/02/01	0	82.50	0	0.00	82.70	0	12,397	0.00%
2024/01/31	11	84.09	12.2	84.28	84.00	-1.2	12,471	-0.01%
2024/01/30	5	84.00	8	83.79	84.00	-3	12,544	-0.02%
2024/01/29	0	0.00	0.2	83.70	83.80	-0.2	12,818	0.00%
2024/01/26	10	82.90	12	81.71	82.90	-2	12,935	-0.02%
2024/01/25	0.2	82.30	1	83.20	82.20	-0.8	12,996	-0.01%
2024/01/24	1.2	82.37	2	82.60	82.10	-0.8	13,011	-0.01%
2024/01/23	2.4	82.68	2.3	83.06	82.10	0.1	13,118	0.00%
2024/01/22	2	82.50	7.2	83.50	84.10	-5.2	13,105	-0.04%
2024/01/19	3.1	81.64	1.2	82.30	81.30	1.9	13,040	0.01%
2024/01/18	6.2	79.95	15	79.85	79.70	-8.8	13,054	-0.07%
2024/01/17	0	0.00	3.1	78.68	77.20	-3.1	12,876	-0.02%
2024/01/16	12.2	78.48	11.1	78.20	78.60	1.2	12,943	0.01%
2024/01/15	6.1	76.49	7.1	76.67	77.70	-1	13,031	-0.01%
2024/01/12	15.6	75.82	8	76.05	75.60	7.6	13,705	0.06%
2024/01/11	15.5	78.46	1	78.00	78.00	14.5	13,452	0.11%
2024/01/10	0.2	81.50	0.1	81.40	81.80	0.2	13,327	0.00%
2024/01/09	2	81.70	0	0.00	82.10	2	13,594	0.01%
2024/01/08	4.5	81.24	0.1	81.90	81.60	4.5	13,718	0.03%
2024/01/05	0.1	82.80	1	82.90	82.90	-1	13,813	-0.01%
2024/01/04	42.1	82.46	0	0.00	83.10	42.1	13,979	0.30%
2024/01/03	7.5	82.75	7	82.50	83.50	0.5	14,150	0.00%
2024/01/02	0.2	84.43	0	0.00	84.00	0.2	14,185	0.00%
2023/12/29	0.3	85.05	0	0.00	84.90	0.3	14,190	0.00%
2023/12/28	1.4	86.31	0	0.00	84.90	1.4	14,308	0.01%
2023/12/27	3	85.10	17.6	85.03	85.70	-14.6	14,290	-0.10%
2023/12/26	1.4	84.05	1	83.90	83.60	0.4	14,317	0.00%
2023/12/25	1.1	83.53	1	83.10	83.50	0.1	14,444	0.00%
2023/12/22	1.1	83.42	0	0.00	83.60	1.1	14,493	0.01%
2023/12/21	3	83.47	0	0.00	83.40	3	14,491	0.02%
2023/12/19	58.1	84.71	1	87.00	84.20	57.1	14,821	0.39%
2023/12/18	7.2	86.33	2	85.90	85.40	5.2	15,115	0.03%
2023/12/15	6	90.08	8	91.01	89.00	-2	15,566	-0.01%
2023/12/14	25	94.26	13.1	94.07	93.50	11.9	15,614	0.08%
2023/12/13	2	88.43	10.5	88.28	89.50	-8.5	15,275	-0.06%
2023/12/12	1	85.70	13.1	85.54	85.90	-12.1	15,422	-0.08%
2023/12/11	3	83.00	1	83.30	83.20	2	15,458	0.01%
2023/12/08	12.1	83.72	2	83.35	83.30	10.1	15,508	0.07%
2023/12/07	3	85.62	0	0.00	85.50	3	15,469	0.02%
2023/12/06	0	0.00	2	86.30	86.50	-2	15,536	-0.01%
2023/12/05	0	83.00	2	83.10	83.10	-2	15,445	-0.01%
2023/12/04	5	83.68	9.2	83.53	84.20	-4.2	15,595	-0.03%
2023/12/01	1	82.80	1	82.80	82.80	0	15,713	0.00%
2023/11/30	2	82.70	2	82.50	82.80	0	15,863	0.00%
2023/11/29	1	81.60	0	0.00	81.40	1	15,901	0.01%
2023/11/28	2	83.10	1.1	82.83	83.00	0.9	15,941	0.01%
2023/11/27	2	81.50	0	0.00	80.80	2	16,119	0.01%
2023/11/24	1	80.80	0	0.00	81.50	1	16,501	0.01%
2023/11/23	0.1	81.90	2	81.80	82.10	-1.9	16,815	-0.01%
2023/11/22	4	81.93	4	81.80	81.60	0	17,409	0.00%
2023/11/20	0.2	83.50	1.2	83.08	83.10	-1	19,793	-0.01%
2023/11/17	0	0.00	8	85.10	85.10	-8	21,120	-0.04%
2023/11/16	2	84.00	1	84.20	84.20	1	21,866	0.00%
2023/11/15	9	85.58	9	84.69	83.80	0	21,919	0.00%
2023/11/14	20	88.05	24	88.36	88.00	-4	21,631	-0.02%
2023/11/13	17	85.76	19.8	86.28	86.70	-2.8	21,514	-0.01%
2023/11/10	1	82.60	0	0.00	81.90	1	21,272	0.00%
2023/11/09	2	83.60	1	83.10	83.80	1	21,402	0.00%
2023/11/08	2	83.50	14	83.49	83.30	-12	21,354	-0.06%
2023/11/07	12.2	82.34	13	82.45	82.70	-0.8	21,273	0.00%
2023/11/06	2	82.55	9	83.59	83.40	-7	21,321	-0.03%
2023/11/03	2	79.80	4	80.95	80.70	-2	21,127	-0.01%
2023/11/02	1.3	79.06	9	79.48	79.70	-7.7	21,266	-0.04%
2023/11/01	6.1	76.75	0	0.00	76.40	6.1	21,543	0.03%
2023/10/31	6	77.47	1	76.30	76.30	5	21,610	0.02%
2023/10/30	1	78.10	3	79.47	79.50	-2	21,667	-0.01%
2023/10/27	7.5	78.20	1	77.40	77.40	6.5	21,895	0.03%
2023/10/26	5	79.96	3.5	80.13	79.60	1.5	21,955	0.01%
2023/10/25	4.4	82.66	3	82.47	82.00	1.4	21,828	0.01%
2023/10/24	3.4	83.20	10	84.38	83.10	-6.6	21,873	-0.03%
2023/10/23	4.4	84.46	0.1	83.60	82.70	4.3	21,761	0.02%
2023/10/20	25.2	86.05	14	86.27	86.30	11.2	21,715	0.05%
2023/10/19	6	83.77	7.7	83.82	84.90	-1.7	21,159	-0.01%
2023/10/18	1.5	81.24	3.1	81.33	81.50	-1.6	21,065	-0.01%
2023/10/17	16	84.25	18	83.79	82.80	-2	20,917	-0.01%
2023/10/16	3	81.33	3	81.77	81.80	0	20,873	0.00%
2023/10/13	3	81.07	8	82.81	83.10	-5	21,495	-0.02%
2023/10/12	2.2	80.30	4.3	80.64	81.00	-2.1	22,051	-0.01%
2023/10/11	15.2	80.14	23.5	79.96	80.20	-8.4	22,115	-0.04%
2023/10/06	3	78.50	5.1	78.99	77.70	-2.1	22,640	-0.01%
2023/10/05	3.1	77.90	7.3	78.11	78.50	-4.2	23,044	-0.02%
2023/10/04	4.2	77.15	0.2	77.00	76.70	4	23,162	0.02%
2023/10/03	1.1	78.69	2	78.75	78.10	-0.9	23,147	0.00%
2023/10/02	0	0.00	11	78.61	78.80	-11	23,387	-0.05%
2023/09/28	4.2	77.34	0	0.00	76.00	4.2	23,479	0.02%
2023/09/27	1.2	76.37	1	76.60	77.60	0.2	23,476	0.00%
2023/09/25	1	77.90	0	78.50	77.60	1	23,932	0.00%
2023/09/22	26	76.38	30	76.90	77.50	-4	23,834	-0.02%
2023/09/21	7	73.91	36.1	73.72	74.60	-29.1	23,640	-0.12%
2023/09/20	36.2	79.76	3	78.00	76.80	33.2	23,288	0.14%
2023/09/19	13	80.85	8	80.94	81.00	5	22,863	0.02%
2023/09/18	3	79.97	0	79.90	79.60	3	22,663	0.01%
2023/09/15	4.1	80.15	17.3	80.37	80.90	-13.3	22,578	-0.06%
2023/09/14	6.1	78.25	23	78.70	78.00	-17	22,160	-0.08%
2023/09/13	15.1	76.88	2	77.30	76.80	13.1	21,988	0.06%
2023/09/12	0	77.10	2	77.85	78.10	-2	22,134	-0.01%
2023/09/11	5	77.59	1	77.40	76.90	4	22,150	0.02%
2023/09/08	2	77.82	4	78.73	79.00	-2	22,392	-0.01%
2023/09/07	4	79.50	4	78.95	78.90	0	22,961	0.00%
2023/09/06	6	78.65	8.1	79.20	79.80	-2.1	22,835	-0.01%
2023/09/05	3	77.43	2	77.60	78.20	1	22,768	0.00%
2023/09/04	1	76.50	2.1	77.71	77.90	-1.1	22,703	0.00%
2023/09/01	5.1	76.25	6	76.52	75.80	-0.9	22,643	0.00%
2023/08/31	12	76.57	10	76.72	76.80	2	22,620	0.01%
2023/08/30	6	76.93	13.1	77.93	77.20	-7.1	22,525	-0.03%
2023/08/29	11.2	75.26	11	75.06	75.10	0.2	22,336	0.00%
2023/08/28	9.2	76.68	27	77.89	75.40	-17.8	22,158	-0.08%
2023/08/25	18.1	80.46	43	80.32	79.50	-24.9	21,702	-0.11%
2023/08/24	35.4	79.43	39.2	79.23	78.50	-3.8	20,917	-0.02%
2023/08/23	55.1	73.56	56.1	74.49	76.00	-1	19,945	-0.01%
2023/08/22	32	68.04	66	67.38	69.10	-34	19,126	-0.18%
2023/08/21	3	63.63	2.2	64.05	64.30	0.8	18,387	0.00%
2023/08/18	3.3	63.64	1	63.90	62.00	2.3	18,314	0.01%
2023/08/17	2	63.90	7.2	64.96	64.90	-5.2	18,163	-0.03%
2023/08/16	1	62.80	32	64.81	65.00	-31	18,000	-0.17%
2023/08/15	4	64.00	3.4	63.46	63.80	0.6	17,878	0.00%
2023/08/14	2.2	61.43	0	0.00	61.50	2.2	17,739	0.01%
2023/08/11	0.2	61.73	12	62.18	62.10	-11.8	17,691	-0.07%
2023/08/10	9.2	62.32	2	61.80	61.10	7.2	17,648	0.04%
2023/08/09	3	64.80	1	64.70	64.50	2	17,482	0.01%
2023/08/08	3.2	64.72	32.1	65.04	65.30	-28.9	17,322	-0.17%
2023/08/07	5.1	64.35	4.4	64.18	64.70	0.7	17,058	0.00%
2023/08/04	0	59.70	0	0.00	60.40	0	16,655	0.00%
2023/08/02	30.1	60.20	1	60.00	60.70	29.1	16,548	0.18%
2023/08/01	1.2	61.35	1	60.60	61.60	0.2	16,412	0.00%
2023/07/31	1	63.91	1	65.00	63.00	0	16,060	0.00%
2023/07/28	2.2	62.78	6	63.48	64.00	-3.8	15,798	-0.02%
2023/07/27	4	62.78	1	62.50	62.50	3	15,633	0.02%
2023/07/26	0.1	62.90	8	62.56	62.30	-7.9	15,534	-0.05%
2023/07/25	30.3	63.31	17	63.14	63.00	13.3	15,476	0.09%
2023/07/24	8.4	64.96	6.2	65.55	64.80	2.2	15,306	0.01%
2023/07/21	5	64.70	9	64.56	64.70	-4	15,096	-0.03%
2023/07/20	10	63.28	78	63.01	63.40	-68	15,003	-0.45%
2023/07/19	76	64.79	3.4	64.69	63.90	72.6	14,952	0.49%
2023/07/18	14.4	65.89	10.2	63.97	63.60	4.2	14,739	0.03%
2023/07/17	6.2	64.60	16	65.63	65.80	-9.8	13,989	-0.07%
2023/07/14	12.8	59.64	7	59.54	60.10	5.8	13,234	0.04%
2023/07/13	34	61.14	19.7	61.06	60.30	14.3	13,086	0.11%
2023/07/12	2	62.15	10	61.51	62.20	-8	12,423	-0.06%
2023/07/10	0.1	59.40	0	0.00	59.20	0.1	11,789	0.00%
2023/07/07	1	60.20	1	59.70	59.50	0	11,658	0.00%
2023/07/06	20.6	59.80	0	0.00	59.50	20.6	11,377	0.18%
2023/07/05	4.1	60.03	4	60.33	60.00	0.1	11,170	0.00%
2023/07/04	21.1	61.17	7	61.57	61.30	14.1	10,970	0.13%
2023/07/03	0.2	59.60	6	59.17	59.40	-5.8	10,633	-0.05%
2023/06/30	0.1	56.20	12	56.39	57.00	-11.9	10,402	-0.11%
2023/06/29	5.4	56.28	0	0.00	56.40	5.4	10,391	0.05%
2023/06/28	1	57.20	1	57.30	57.10	0	10,290	0.00%
2023/06/27	8	57.56	3	57.67	57.00	5	10,221	0.05%
2023/06/26	1	57.20	10	56.34	57.50	-9	10,041	-0.09%
2023/06/21	0.2	55.06	3	55.50	55.90	-2.8	9,946	-0.03%
2023/06/20	3.1	56.06	4	55.90	55.80	-1	9,959	-0.01%
2023/06/19	2.1	56.06	1	56.20	56.00	1.1	10,045	0.01%
2023/06/16	2	55.95	2	55.80	56.50	0	10,192	0.00%
2023/06/15	3.1	56.89	3	56.93	57.00	0.1	10,106	0.00%
2023/06/14	4.6	57.01	2.1	57.84	57.10	2.5	10,192	0.02%
2023/06/13	18	57.14	14	57.65	57.40	4	9,971	0.04%
2023/06/12	0	0.00	2	55.00	54.30	-2	9,523	-0.02%
2023/06/09	2.1	54.24	8	54.33	54.30	-5.9	9,602	-0.06%
2023/06/08	1	53.50	10	53.90	54.00	-9	9,694	-0.09%
2023/06/07	0	0.00	7	54.00	54.00	-7	9,898	-0.07%
2023/06/06	5	53.30	8	53.70	54.00	-3	10,154	-0.03%
2023/06/05	4	53.40	0.4	53.44	53.20	3.7	10,219	0.04%
2023/06/02	2	53.90	34.8	53.89	54.20	-32.8	10,214	-0.32%
2023/06/01	5.7	52.50	12.5	52.71	52.40	-6.8	10,221	-0.07%
2023/05/31	4	54.03	6.2	53.50	54.00	-2.2	10,527	-0.02%
2023/05/30	14	53.54	54.2	54.20	53.90	-40.2	10,350	-0.39%
2023/05/29	24.2	54.03	52.7	54.14	53.70	-28.5	10,133	-0.28%
2023/05/26	26.3	49.84	41	50.41	51.10	-14.7	9,625	-0.15%
2023/05/25	5.3	48.00	5	48.00	48.05	0.3	9,130	0.00%
2023/05/24	0	0.00	1	47.35	47.50	-1	9,076	-0.01%
2023/05/22	10	46.80	1	46.80	46.80	9	9,023	0.10%
2023/05/19	1.1	46.84	0.3	46.65	46.80	0.8	9,029	0.01%
2023/05/17	0	0.00	0.4	46.50	46.50	-0.4	9,120	0.00%
2023/05/16	0.4	45.79	0	0.00	45.75	0.4	9,111	0.00%
2023/05/15	10.1	45.60	1	45.70	45.70	9.1	9,103	0.10%
2023/05/12	10.1	45.65	0	0.00	45.65	10.1	9,124	0.11%
2023/05/11	0.4	45.65	5	45.77	45.50	-4.6	9,170	-0.05%
2023/05/10	8	45.33	0	0.00	45.35	8	9,150	0.09%
2023/05/09	5.5	45.60	0	0.00	45.30	5.5	9,144	0.06%
2023/05/08	5.7	46.04	0	0.00	45.80	5.7	9,093	0.06%
2023/05/05	2	46.75	0	0.00	46.75	2	9,065	0.02%
2023/05/04	0	0.00	1	46.80	46.80	-1	9,252	-0.01%
2023/05/03	0	0.00	20	46.15	46.40	-20	9,288	-0.22%
2023/05/02	2	46.48	0	0.00	46.50	2	9,317	0.02%
2023/04/28	0	46.85	1.2	47.01	47.00	-1.2	9,355	-0.01%
2023/04/27	2.2	46.15	4.1	45.82	46.20	-2	9,239	-0.02%
2023/04/26	0	0.00	22	45.00	45.30	-22	9,119	-0.24%
2023/04/25	9.1	45.56	0.2	45.85	45.00	8.9	9,014	0.10%
2023/04/24	2	45.80	2	46.15	46.20	0	8,867	0.00%
2023/04/21	5.3	46.05	0	0.00	46.00	5.3	8,746	0.06%
2023/04/20	5	46.10	0	0.00	46.00	5	8,642	0.06%
2023/04/19	0.1	46.05	3	46.33	46.15	-2.9	8,586	-0.03%
2023/04/18	5.3	46.20	2	46.08	46.00	3.3	8,503	0.04%
2023/04/17	18.2	46.85	4.4	47.01	46.65	13.8	8,340	0.17%
2023/04/14	2.5	47.60	0	0.00	47.55	2.5	8,111	0.03%
2023/04/13	1.7	48.25	0	0.00	47.80	1.7	8,039	0.02%
2023/04/12	1.5	48.60	0	0.00	48.60	1.5	7,993	0.02%
2023/04/11	0	0.00	52	48.61	48.60	-52	7,987	-0.65%
2023/04/10	16.4	48.02	0	0.00	48.20	16.4	7,934	0.21%
2023/04/07	25.1	48.46	0	0.00	48.40	25.1	7,887	0.32%
2023/04/06	6	48.71	0	0.00	48.80	6	7,846	0.08%
2023/03/31	10.2	49.00	1	48.50	48.50	9.2	7,815	0.12%
2023/03/30	0	0.00	1.1	48.07	48.70	-1.1	7,833	-0.01%
2023/03/29	11.3	47.76	2	47.68	47.70	9.3	7,854	0.12%
2023/03/28	0.2	48.35	0	0.00	48.50	0.2	7,922	0.00%
2023/03/27	2.5	48.66	4	48.76	48.90	-1.5	8,028	-0.02%
2023/03/24	10.3	49.50	0	0.00	49.20	10.3	8,079	0.13%
2023/03/23	5	49.10	6	49.63	49.80	-1	8,046	-0.01%
2023/03/22	11.1	49.63	1	49.10	48.95	10.1	7,921	0.13%
2023/03/21	5.6	49.22	0	0.00	49.55	5.6	7,808	0.07%
2023/03/20	3.7	49.89	14.1	49.85	49.55	-10.4	7,610	-0.14%
2023/03/17	20.2	49.20	2.1	49.30	49.30	18.1	7,410	0.24%
2023/03/16	8	48.23	5.4	48.44	48.35	2.6	7,171	0.04%
2023/03/15	5	48.81	5	48.81	48.85	0	7,037	0.00%
2023/03/14	8	47.98	10	47.68	47.65	-2	6,858	-0.03%
2023/03/13	5	47.09	2	47.30	47.75	3	6,668	0.04%
2023/03/10	8.2	47.76	11.5	47.43	46.95	-3.3	6,453	-0.05%
2023/03/09	5.1	48.62	56	48.75	48.90	-50.9	6,149	-0.83%
2023/03/08	0.1	47.35	6.1	46.92	47.45	-6	5,771	-0.10%
2023/03/07	0	0.00	9	46.44	46.75	-9	5,559	-0.16%
2023/03/06	4	46.13	40.3	45.93	46.15	-36.3	5,396	-0.67%
2023/03/03	21.5	45.37	31.2	45.26	45.20	-9.7	5,146	-0.19%
2023/03/02	0	0.00	3	42.45	42.45	-3	4,671	-0.06%
2023/03/01	0	0.00	5	42.30	42.40	-5	4,643	-0.11%
2023/02/23	0	0.00	31	41.55	41.50	-31	4,586	-0.68%
2023/02/22	0	0.00	1	40.25	40.55	-1	4,531	-0.02%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/16	4	40.90	2.4	40.78	40.80	1.6	4,819	0.03%
2023/02/15	1.2	40.88	2	40.85	40.90	-0.8	4,838	-0.02%
2023/02/14	1	40.15	0	0.00	40.20	1	4,785	0.02%
2023/02/13	1	40.00	0	0.00	40.35	1	4,865	0.02%
2023/02/10	1	39.75	1	40.00	39.90	0	4,933	0.00%
2023/02/09	1	40.25	0	0.00	40.05	1	4,944	0.02%
2023/02/07	1	39.95	0	0.00	40.10	1	4,906	0.02%
2023/02/06	0	0.00	3	39.85	39.80	-3	4,887	-0.06%
2023/02/03	0	0.00	11	39.99	40.25	-11	4,884	-0.23%
2023/02/02	2	39.20	4.4	39.73	39.60	-2.4	4,861	-0.05%
2023/02/01	0	0.00	2	38.60	38.75	-2	4,697	-0.04%
2023/01/31	0	0.00	5	38.10	38.30	-5	4,729	-0.11%
2023/01/30	0	0.00	1	37.95	37.95	-1	4,709	-0.02%
2023/01/16	1	37.10	2	37.15	37.20	-1	4,617	-0.02%
2023/01/10	0	0.00	0	37.40	37.40	0	4,888	0.00%
2023/01/09	0	0.00	1	37.25	37.45	-1	4,950	-0.02%
2023/01/06	1	36.55	0	0.00	36.65	1	5,008	0.02%
2022/12/30	0	0.00	9	36.26	36.20	-9	5,300	-0.17%
2022/12/28	5	36.20	0	0.00	36.10	5	5,527	0.09%
2022/12/27	0.1	36.55	0	0.00	36.55	0.1	5,584	0.00%
2022/12/26	0	36.30	0	0.00	36.40	0	5,674	0.00%
2022/12/23	0.1	36.40	0	0.00	36.40	0.1	5,789	0.00%
2022/12/20	0	0.00	0	36.40	36.65	0	5,821	0.00%
2022/12/19	0	0.00	3	37.17	37.50	-3	5,874	-0.05%
2022/12/15	0	0.00	2	36.70	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	2	36.48	36.45	-2	5,873	-0.03%
2022/12/13	0	0.00	0.2	36.05	36.10	-0.2	5,964	0.00%
2022/12/12	0.2	35.40	0	0.00	35.95	0.2	6,045	0.00%
2022/12/09	2	35.35	0	0.00	35.60	2	6,252	0.03%
2022/12/08	4	34.90	2	35.10	35.10	2	6,287	0.03%
2022/12/07	20	35.45	11	35.00	35.10	9	6,322	0.14%
2022/12/06	0	0.00	2	36.10	35.75	-2	6,284	-0.03%
2022/12/05	2	36.60	0	0.00	36.20	2	6,256	0.03%
2022/12/02	0	0.00	0.2	36.50	36.40	-0.2	6,261	0.00%
2022/12/01	1	36.15	1	36.25	36.20	0	6,273	0.00%
2022/11/28	1	34.95	0	0.00	35.05	1	6,434	0.02%
2022/11/24	2	35.50	0	0.00	35.45	2	6,502	0.03%
2022/11/23	1	35.55	0	0.00	35.25	1	6,578	0.02%
2022/11/16	0	0.00	2	36.05	35.90	-2	6,553	-0.03%
2022/11/15	1.1	35.39	1	35.50	35.45	0.1	6,497	0.00%
2022/11/10	0	0.00	1	33.85	33.95	-1	6,385	-0.02%
2022/11/09	2	33.75	0	0.00	33.85	2	6,445	0.03%
2022/11/07	1	33.50	0	0.00	33.50	1	6,468	0.02%
2022/10/27	0	0.00	0.1	32.80	32.85	-0.1	7,087	0.00%
2022/10/25	1	31.55	0	0.00	31.50	1	7,057	0.01%
2022/10/24	0	0.00	0.1	32.10	32.00	-0.1	7,097	0.00%
2022/10/21	0.1	32.00	0	0.00	31.65	0.1	7,129	0.00%
2022/10/19	5	31.10	0	0.00	31.00	5	7,083	0.07%
2022/10/18	2	31.35	0	0.00	31.50	2	7,060	0.03%
2022/10/17	0.1	30.65	0	0.00	30.90	0.1	7,115	0.00%
2022/10/14	0	0.00	2	31.00	31.15	-2	7,343	-0.03%
2022/10/12	1	29.90	0	0.00	30.20	1	7,696	0.01%
2022/10/06	0.1	31.40	0	0.00	31.50	0.1	7,823	0.00%
2022/09/27	2.1	31.50	0	0.00	31.80	2.1	8,040	0.03%
2022/09/26	1.1	31.90	0	0.00	31.80	1.1	8,076	0.01%
2022/09/23	7.6	34.11	0	0.00	33.95	7.6	7,965	0.10%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/20	3	34.88	0	0.00	34.95	3	7,799	0.04%
2022/09/19	0.2	35.20	0	0.00	35.20	0.2	7,699	0.00%
2022/09/16	3.7	34.85	0.1	35.45	35.45	3.6	7,683	0.05%
2022/09/15	5	35.64	1	35.55	35.45	4	7,573	0.05%
2022/09/14	1	35.60	0	0.00	35.60	1	7,649	0.01%
2022/09/13	10	36.20	0	0.00	36.20	10	7,686	0.13%
2022/09/12	2	36.13	0	0.00	36.15	2	7,749	0.03%
2022/09/08	1	35.45	0	0.00	36.00	1	7,818	0.01%
2022/09/07	17	35.53	0	0.00	35.40	17	7,840	0.22%
2022/09/06	1	35.66	1	35.60	35.75	0	7,859	0.00%
2022/09/05	2	36.43	0	0.00	36.20	2	7,856	0.03%
2022/09/02	5	36.30	0	0.00	36.40	5	7,897	0.06%
2022/09/01	2	36.98	0	0.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	0	37.40	37.35	0	7,789	0.00%
2022/08/24	0	0.00	3	37.70	37.55	-3	7,832	-0.04%
2022/08/23	1.1	37.87	0	0.00	37.60	1.1	7,886	0.01%
2022/08/19	0	0.00	4	38.20	38.20	-4	7,942	-0.05%
2022/08/18	0	37.65	10	37.65	37.45	-10	7,931	-0.13%
2022/08/17	2	38.17	0	0.00	37.75	2	7,956	0.03%
2022/08/16	11	38.01	0	0.00	38.05	11	7,921	0.14%
2022/08/10	7	36.95	0	0.00	36.65	7	7,926	0.09%
2022/08/09	5.7	37.40	2	37.10	37.25	3.7	7,859	0.05%
2022/08/08	2.5	38.73	1	38.70	38.70	1.5	7,656	0.02%
2022/08/05	0	0.00	9	40.00	40.00	-9	7,564	-0.12%
2022/08/04	0	0.00	6	39.60	39.60	-6	7,623	-0.08%
2022/08/03	2	39.20	0	0.00	39.45	2	7,664	0.03%
2022/08/02	4	38.70	0	0.00	39.05	4	7,768	0.05%
2022/08/01	0	0.00	1	39.00	39.15	-1	8,114	-0.01%
2022/07/29	1	39.00	0	0.00	39.25	1	8,190	0.01%
2022/07/28	3	38.98	0	0.00	39.10	3	8,200	0.04%
2022/07/27	11	37.92	0	0.00	38.75	11	8,177	0.13%
2022/07/25	0	0.00	10	38.58	38.50	-10	8,077	-0.12%
2022/07/22	2	38.40	0	0.00	38.70	2	8,068	0.02%
2022/07/21	6	38.17	10	37.98	38.25	-4	7,973	-0.05%
2022/07/20	14	40.65	0	0.00	40.60	14	7,694	0.18%
2022/07/19	3	39.23	3	39.65	39.85	0	7,433	0.00%
2022/07/18	11	38.97	7	38.95	39.00	4	7,236	0.06%
2022/07/15	6	37.75	6	37.83	38.00	0	7,105	0.00%
2022/07/14	1	37.15	0	0.00	37.25	1	7,012	0.01%
2022/07/13	32	36.39	0	0.00	36.40	32	6,896	0.46%
2022/07/12	0.2	36.25	0	0.00	36.10	0.2	6,742	0.00%
2022/07/11	1	37.40	1	37.45	37.60	0	6,654	0.00%
2022/07/08	1	37.70	2	37.45	37.60	-1	6,479	-0.02%
2022/07/07	0.1	36.45	1	36.75	36.90	-0.9	6,393	-0.01%
2022/07/06	5.2	36.68	1	35.90	35.90	4.2	6,321	0.07%
2022/07/05	1	37.50	0	0.00	37.80	1	6,245	0.02%
2022/07/04	4	37.96	1	37.30	37.30	3	6,246	0.05%
2022/07/01	2	38.78	0	0.00	39.85	2	6,183	0.03%
2022/06/30	6	40.04	0	0.00	40.00	6	6,221	0.10%
2022/06/29	0	0.00	1	40.80	40.80	-1	6,121	-0.02%
2022/06/28	1.2	41.34	1	41.40	41.40	0.2	6,072	0.00%
2022/06/24	1	42.20	0	0.00	41.55	1	6,058	0.02%
2022/06/23	1	43.10	0	0.00	42.00	1	5,984	0.02%
2022/06/22	1	42.90	0	0.00	42.90	1	5,944	0.02%
2022/06/21	1.9	44.93	0	0.00	44.80	1.9	5,880	0.03%
2022/06/17	0	0.00	4	44.53	45.10	-4	5,805	-0.07%
2022/06/16	0	0.00	2	46.48	45.60	-2	5,731	-0.03%
2022/06/10	0	0.00	2	46.20	46.10	-2	5,513	-0.04%
2022/06/08	0	0.00	20	46.10	46.10	-20	5,564	-0.36%
2022/06/07	2	45.95	3	45.90	45.85	-1	5,540	-0.02%
2022/06/06	1	45.65	2.3	45.68	45.75	-1.3	5,547	-0.02%
2022/06/02	2	45.43	2	45.38	45.50	0	5,617	0.00%
2022/06/01	3	45.82	2	45.75	45.80	1	5,716	0.02%
2022/05/31	1	45.20	3	45.60	45.85	-2	5,703	-0.04%
2022/05/30	0	0.00	0.1	44.65	45.30	-0.1	5,623	0.00%
2022/05/27	0	0.00	9	44.35	44.30	-9	5,510	-0.16%
2022/05/26	0	0.00	1	43.85	43.75	-1	5,481	-0.02%
2022/05/25	1	44.45	0	0.00	44.30	1	5,490	0.02%
2022/05/24	0	0.00	1	44.20	44.30	-1	5,477	-0.02%
2022/05/23	3	44.10	2	43.85	44.10	1	5,464	0.02%
2022/05/20	1.1	44.22	9	44.36	44.20	-7.9	5,485	-0.14%
2022/05/19	0	0.00	8.2	44.21	44.60	-8.2	5,437	-0.15%
2022/05/18	1	44.15	3	44.13	43.90	-2	5,257	-0.04%
2022/05/17	3	43.73	1	43.75	43.75	2	5,250	0.04%
2022/05/16	0	0.00	4	43.24	43.10	-4	5,274	-0.08%
2022/05/13	0	0.00	1	42.80	42.85	-1	5,329	-0.02%
2022/05/11	2.1	42.95	1	42.95	42.95	1.1	5,321	0.02%
2022/05/10	0	0.00	30	41.88	43.50	-30	5,294	-0.57%
2022/05/09	41	42.93	10.1	43.29	42.90	30.9	5,261	0.59%
2022/05/06	0	0.00	9	41.79	41.95	-9	5,033	-0.18%
2022/05/04	27	40.85	0	0.00	40.30	27	5,082	0.53%
2022/05/03	15	40.85	1	40.95	40.95	14	5,139	0.27%
2022/04/29	0	0.00	7	41.40	40.45	-7	5,298	-0.13%
2022/04/26	6	40.12	5	40.20	40.05	1	5,716	0.02%
2022/04/25	6	40.20	0	0.00	40.15	6	6,094	0.10%
2022/04/22	2	40.90	0	0.00	40.95	2	6,438	0.03%
2022/04/21	5	41.35	0	0.00	41.05	5	6,726	0.07%
2022/04/20	4	41.19	1	41.15	41.20	3	7,050	0.04%
2022/04/19	1	41.25	0	0.00	41.25	1	7,090	0.01%
2022/04/18	0	0.00	2	40.83	40.80	-2	7,145	-0.03%
2022/04/15	1	40.85	0	0.00	40.80	1	7,203	0.01%
2022/04/14	1	41.30	0	0.00	41.30	1	7,439	0.01%
2022/04/13	2	41.10	3	40.95	41.35	-1	7,489	-0.01%
2022/04/12	0.1	40.55	0	0.00	40.80	0.1	7,539	0.00%
2022/04/11	3	41.15	0	0.00	40.60	3	7,536	0.04%
2022/04/08	1	40.75	1	41.25	41.00	0	7,539	0.00%
2022/04/07	4	40.74	1	40.55	40.40	3	7,544	0.04%
2022/04/06	5	40.97	1	41.30	41.00	4	7,518	0.05%
2022/03/30	1	42.95	1	43.00	42.95	0	7,464	0.00%
2022/03/29	2	42.88	0	0.00	42.75	2	7,520	0.03%
2022/03/28	2	42.88	0	0.00	43.00	2	7,552	0.03%
2022/03/25	0.1	43.00	15	43.00	43.05	-14.9	7,579	-0.20%
2022/03/24	10	43.13	0	0.00	43.35	10	7,553	0.13%
2022/03/22	16.2	42.86	0	0.00	43.00	16.2	7,554	0.21%
2022/03/21	1.3	42.77	0	0.00	42.85	1.3	7,585	0.02%
2022/03/18	0.3	42.65	0	0.00	42.45	0.3	7,601	0.00%
2022/03/17	0.2	42.55	0	0.00	42.60	0.2	7,608	0.00%
2022/03/14	1	42.70	1	42.60	43.05	0	7,849	0.00%
2022/03/11	0	0.00	1	42.55	42.00	-1	8,015	-0.01%
2022/03/10	0	0.00	2	42.70	42.45	-2	8,067	-0.02%
2022/03/09	2	41.73	3	42.03	41.85	-1	8,128	-0.01%
2022/03/08	0	0.00	1	41.75	41.95	-1	8,125	-0.01%
2022/03/07	3	42.14	0	0.00	41.95	3	8,102	0.04%
2022/03/04	0	0.00	2	43.95	43.90	-2	8,164	-0.02%
2022/03/02	0	0.00	6	43.64	43.60	-6	8,265	-0.07%
2022/03/01	1	43.60	12	43.81	43.85	-11	8,275	-0.13%
2022/02/25	0	0.00	16	43.56	43.50	-16	8,379	-0.19%
2022/02/24	4	43.01	15	42.70	42.75	-11	8,484	-0.13%
2022/02/23	0	0.00	1	43.60	43.60	-1	8,540	-0.01%
2022/02/22	6.1	43.29	0.5	43.30	43.10	5.6	8,781	0.06%
2022/02/18	6.1	44.20	0	0.00	44.15	6.1	9,131	0.07%
2022/02/17	0	0.00	1	44.55	44.10	-1	9,325	-0.01%
2022/02/16	1	44.00	0.1	44.30	43.80	0.9	9,300	0.01%
2022/02/15	1.1	43.00	3	43.68	43.55	-2	9,336	-0.02%
2022/02/14	3	43.33	0	0.00	43.30	3	9,283	0.03%
2022/02/11	5	44.55	0	0.00	44.40	5	9,287	0.05%
2022/02/10	10	44.70	6.1	44.57	44.55	3.9	9,345	0.04%
2022/02/09	9	44.13	1	44.20	44.15	8	9,452	0.08%
2022/02/08	12	43.84	2	44.00	43.90	10	9,519	0.11%
2022/02/07	19.7	44.06	0	0.00	44.05	19.7	9,492	0.21%
2022/01/26	5	45.05	0	0.00	44.80	5	9,626	0.05%
2022/01/25	1	45.20	0	0.00	45.30	1	9,594	0.01%
2022/01/24	9	44.98	0	0.00	45.85	9	9,536	0.09%
2022/01/21	4	46.05	0	0.00	46.10	4	9,462	0.04%
2022/01/20	1	47.25	1	46.95	46.70	0	9,371	0.00%
2022/01/19	1.1	47.30	5	47.27	47.20	-4	9,285	-0.04%
2022/01/18	1.5	46.99	2.2	47.46	47.05	-0.8	9,156	-0.01%
2022/01/17	2	44.75	35.1	45.95	46.90	-33.1	8,785	-0.38%
2022/01/14	4	45.19	3	44.72	44.40	1	8,478	0.01%
2022/01/13	1.1	45.22	1	45.10	45.45	0.1	8,344	0.00%
2022/01/12	0	0.00	1	44.65	44.05	-1	8,048	-0.01%
2022/01/10	2	44.68	2	44.80	44.30	0	8,080	0.00%
2022/01/07	2	44.95	4	45.09	44.65	-2	8,121	-0.02%
2022/01/06	1	44.20	0	0.00	44.25	1	7,967	0.01%
2022/01/04	0.3	44.80	0	0.00	44.50	0.3	8,123	0.00%
2022/01/03	4	44.80	0	0.00	44.55	4	8,241	0.05%
2021/12/30	3	44.77	11	44.84	44.80	-8	8,248	-0.10%
2021/12/29	2	44.43	2	44.60	44.55	0	8,294	0.00%
2021/12/28	0	0.00	3	44.53	44.60	-3	8,383	-0.04%
2021/12/27	1	43.90	0	0.00	44.10	1	8,461	0.01%
2021/12/22	1	43.15	0	0.00	43.20	1	8,729	0.01%
2021/12/21	5	43.70	0	0.00	43.25	5	8,726	0.06%
2021/12/20	3	43.20	0	0.00	43.20	3	8,778	0.03%
2021/12/17	6	43.51	0	0.00	43.40	6	8,825	0.07%
2021/12/15	1	43.70	0	0.00	43.75	1	8,968	0.01%
2021/12/14	1	43.70	0	0.00	43.70	1	8,976	0.01%
2021/12/13	0	0.00	1	44.50	44.40	-1	8,972	-0.01%
2021/12/10	4	44.29	2	44.30	44.30	2	9,003	0.02%
2021/12/09	1	45.30	0	0.00	44.40	1	8,952	0.01%
2021/12/08	0	0.00	2	45.53	45.05	-2	8,880	-0.02%
2021/12/07	1	45.10	5.2	45.38	45.45	-4.2	8,841	-0.05%
2021/12/06	5	44.00	0	0.00	44.95	5	8,837	0.06%
2021/12/03	1	44.05	4	44.15	44.40	-3	8,939	-0.03%
2021/12/02	1	44.00	2	43.70	43.70	-1	8,947	-0.01%
2021/12/01	5	43.78	35	44.03	43.95	-30	9,079	-0.33%
2021/11/30	1	43.45	6.5	43.74	43.60	-5.5	9,205	-0.06%
2021/11/26	6.1	42.42	4	42.23	42.05	2.1	9,212	0.02%
2021/11/25	5.3	43.05	0	0.00	42.95	5.3	9,266	0.06%
2021/11/24	6	42.95	0	0.00	42.70	6	9,364	0.06%
2021/11/23	6	43.26	0	0.00	43.50	6	9,533	0.06%
2021/11/22	13	43.44	5	43.77	43.35	8	9,606	0.08%
2021/11/19	6	44.13	26	44.54	43.90	-20	9,575	-0.21%
2021/11/18	8	43.55	9	43.62	43.45	-1	9,504	-0.01%
2021/11/17	5	43.55	0.3	43.45	43.70	4.7	9,519	0.05%
2021/11/16	5	42.70	2	42.60	42.70	3	9,470	0.03%
2021/11/15	7	42.16	2	42.25	42.15	5	9,658	0.05%
2021/11/12	2	41.95	1.5	41.92	42.10	0.5	9,883	0.01%
2021/11/11	1	41.50	1	41.65	41.55	0	9,948	0.00%
2021/11/10	2	41.65	2	41.65	41.95	0	10,023	0.00%
2021/11/09	6	41.68	3	41.72	41.85	3	10,240	0.03%
2021/11/08	4	42.10	6	42.05	41.95	-2	10,328	-0.02%
2021/11/05	34	41.42	58.1	41.41	41.70	-24.1	10,385	-0.23%
2021/11/04	1	41.35	12	41.25	40.80	-11	10,453	-0.11%
2021/11/03	32	41.10	30	40.58	40.40	2	10,693	0.02%
2021/11/02	0	0.00	1	39.75	39.80	-1	11,144	-0.01%
2021/10/29	2	39.80	0	0.00	39.75	2	11,778	0.02%
2021/10/28	4	40.43	1	40.25	40.40	3	12,145	0.02%
2021/10/27	2	39.73	2	39.80	39.85	0	12,199	0.00%
2021/10/25	1	39.00	0	0.00	39.15	1	12,350	0.01%
2021/10/19	0	0.00	2	38.80	39.05	-2	13,078	-0.02%
2021/10/15	1	38.15	1	38.10	38.10	0	13,738	0.00%
2021/10/14	2.2	36.51	0	0.00	37.00	2.2	13,781	0.02%
2021/10/13	1	36.96	14	37.03	36.80	-13	13,838	-0.09%
2021/10/12	1	37.80	0	0.00	37.80	1	13,899	0.01%
2021/10/08	7	38.91	1	39.65	38.70	6	13,892	0.04%
2021/10/07	3	40.05	1	40.45	40.10	2	14,076	0.01%
2021/10/06	1	39.90	5	39.64	39.40	-4	14,217	-0.03%
2021/10/05	12	38.63	1	38.85	39.25	11	14,173	0.08%
2021/10/04	1	39.90	0	0.00	39.35	1	14,136	0.01%
2021/10/01	5.1	39.93	2	39.95	39.65	3.1	14,055	0.02%
2021/09/30	4	41.00	8	40.41	40.95	-4	14,001	-0.03%
2021/09/29	6	40.82	0	0.00	40.80	6	13,955	0.04%
2021/09/27	2	42.20	0	0.00	42.00	2	13,964	0.01%
2021/09/24	0	0.00	61	43.00	42.55	-61	14,118	-0.43%
2021/09/23	61	42.65	10	43.33	42.50	51	14,522	0.35%
2021/09/22	6	42.08	0	0.00	42.00	6	14,621	0.04%
2021/09/17	5	42.98	5	42.95	43.20	0	14,532	0.00%
2021/09/16	2	43.50	0	0.00	43.30	2	14,546	0.01%
2021/09/15	11	43.39	10	43.40	43.30	1	14,604	0.01%
2021/09/14	5	43.80	0	0.00	43.80	5	14,696	0.03%
2021/09/13	5	44.24	1	44.15	44.20	4	14,719	0.03%
2021/09/10	2	44.05	14	44.37	44.85	-12	14,779	-0.08%
2021/09/09	13	43.65	2	43.63	43.80	11	14,891	0.07%
2021/09/08	7.5	44.06	1	43.70	43.65	6.5	14,809	0.04%
2021/09/07	1	45.85	3	45.73	45.35	-2	14,746	-0.01%
2021/09/06	6	46.55	5.9	46.75	45.75	0.1	14,931	0.00%
2021/09/03	1	45.60	6	46.38	46.40	-5	14,894	-0.03%
2021/09/02	17	45.78	7	45.69	45.00	10	14,901	0.07%
2021/09/01	3	46.25	12	45.99	46.40	-9	15,023	-0.06%
2021/08/31	6	45.30	4	45.45	45.60	2	15,439	0.01%
2021/08/30	12	45.85	26	45.96	45.75	-14	16,206	-0.09%
2021/08/27	20	45.70	21	45.82	45.65	-1	16,528	-0.01%
2021/08/26	13	45.03	4	44.78	45.15	9	16,705	0.05%
2021/08/25	2	43.93	4	44.08	44.10	-2	16,597	-0.01%
2021/08/24	7.5	42.75	3	43.67	43.55	4.5	16,622	0.03%
2021/08/23	2	42.50	5	42.63	42.70	-3	16,568	-0.02%
2021/08/20	7	41.38	4	41.21	41.50	3	16,508	0.02%
2021/08/19	15.2	41.24	4	40.85	40.70	11.2	16,358	0.07%
2021/08/18	4	43.25	3	44.27	45.00	1	16,058	0.01%
2021/08/17	59	43.95	15	44.04	43.20	44	15,951	0.28%
2021/08/16	8	44.75	2	45.18	44.70	6	15,867	0.04%
2021/08/13	76.3	45.76	4	45.55	45.00	72.3	15,826	0.46%
2021/08/12	11	47.91	0	0.00	47.80	11	15,645	0.07%
2021/08/11	1	48.30	7	47.56	48.00	-6	15,673	-0.04%
2021/08/10	18	47.89	11	47.98	47.85	7	15,655	0.04%
2021/08/09	16	49.60	3	49.42	48.55	13	15,611	0.08%
2021/08/06	55.3	50.74	49.2	50.72	50.30	6.1	15,392	0.04%
2021/08/05	19	48.84	75	49.08	49.90	-56	14,917	-0.38%
2021/08/04	8	48.36	8	48.17	48.20	0	14,926	0.00%
2021/08/03	36	48.45	70	48.14	48.00	-34	14,942	-0.23%
2021/08/02	2	47.05	16	47.08	46.95	-14	14,837	-0.09%
2021/07/30	24	47.19	13	47.07	46.40	11	14,908	0.07%
2021/07/29	3	45.77	2	45.95	45.95	1	14,939	0.01%
2021/07/28	5	45.79	0	0.00	45.50	5	15,218	0.03%
2021/07/27	3	47.48	9.2	47.70	46.85	-6.2	15,622	-0.04%
2021/07/26	5.2	47.00	4.5	47.49	47.50	0.7	15,735	0.00%
2021/07/23	8	47.29	62	47.16	46.75	-54	16,097	-0.34%
2021/07/22	117	47.52	65.6	47.43	47.95	51.4	16,173	0.32%	大買/
2021/07/21	6	45.27	1	45.45	45.30	5	15,801	0.03%
2021/07/20	3	45.40	2	45.18	45.00	1	16,259	0.01%
2021/07/19	1	45.90	4	45.61	45.50	-3	16,640	-0.02%
2021/07/16	4	45.09	16	45.24	45.40	-12	16,877	-0.07%
2021/07/15	50.3	44.88	10	45.15	44.90	40.3	16,870	0.24%
2021/07/14	13	44.82	4	45.51	44.65	9	16,873	0.05%
2021/07/13	9	44.34	6	44.50	43.80	3	16,669	0.02%
2021/07/12	4	44.15	14	44.12	44.40	-10	16,762	-0.06%
2021/07/09	1	43.95	0	0.00	43.60	1	17,134	0.01%
2021/07/07	3	43.93	0	0.00	44.00	3	17,613	0.02%
2021/07/05	0	0.00	1	44.30	44.35	-1	18,039	-0.01%
2021/07/02	1	43.60	1	43.50	43.60	0	18,269	0.00%
2021/07/01	6	44.68	10	43.80	43.85	-4	18,418	-0.02%
2021/06/30	0	0.00	5	44.73	44.90	-5	18,515	-0.03%
2021/06/29	0	0.00	8	43.05	42.70	-8	18,224	-0.04%
2021/06/28	0	0.00	5	42.20	42.25	-5	18,307	-0.03%
2021/06/25	1	42.25	0.2	42.60	42.15	0.8	18,503	0.00%
2021/06/24	5.2	42.70	1	42.40	42.40	4.2	18,544	0.02%
2021/06/23	0	0.00	2	42.53	42.90	-2	18,583	-0.01%
2021/06/22	7	41.56	1	41.50	41.50	6	18,627	0.03%
2021/06/21	2	41.70	9	41.91	41.50	-7	18,935	-0.04%
2021/06/18	1	42.70	1	43.10	42.25	0	19,272	0.00%
2021/06/17	0	0.00	1	43.05	43.15	-1	19,283	-0.01%
2021/06/16	6	41.99	3	42.10	42.10	3	19,353	0.02%
2021/06/15	9	42.12	6	42.06	42.25	3	19,551	0.02%
2021/06/11	2	42.38	4	42.41	42.90	-2	19,508	-0.01%
2021/06/09	12	41.93	24	42.05	41.75	-12	19,931	-0.06%
2021/06/08	6	41.43	7	41.59	42.15	-1	19,895	-0.01%
2021/06/07	12	41.70	26	41.17	42.50	-14	19,582	-0.07%
2021/06/04	5	41.39	26.3	41.70	41.70	-21.3	18,871	-0.11%
2021/06/03	18	42.01	30	42.02	42.20	-12	18,658	-0.06%
2021/06/02	4	43.34	6	43.14	43.20	-2	18,344	-0.01%
2021/06/01	1	43.80	3	43.80	43.75	-2	18,349	-0.01%
2021/05/31	5	43.27	0	0.00	43.20	5	18,448	0.03%
2021/05/28	2	42.53	3.6	42.85	42.75	-1.6	18,646	-0.01%
2021/05/27	0	0.00	4	41.79	41.80	-4	18,853	-0.02%
2021/05/26	3	42.18	6	42.23	42.00	-3	19,296	-0.02%
2021/05/25	10	42.32	7	41.82	42.05	3	19,952	0.02%
2021/05/24	2	40.43	10	40.20	40.65	-8	20,057	-0.04%
2021/05/21	10	40.25	0	0.00	40.40	10	20,314	0.05%
2021/05/20	0.2	40.65	0	0.00	40.20	0.2	20,574	0.00%
2021/05/19	1.2	40.63	0	0.00	41.30	1.2	20,746	0.01%
2021/05/18	9	41.05	5	41.90	42.15	4	20,833	0.02%
2021/05/17	7.3	39.91	41	39.30	39.45	-33.7	21,273	-0.16%
2021/05/14	94.2	42.56	1.2	43.75	42.25	93	21,595	0.43%
2021/05/13	4.2	41.78	14	42.21	42.05	-9.8	21,551	-0.05%
2021/05/12	11	43.13	11	43.91	42.95	0	21,471	0.00%
2021/05/11	0	0.00	8	45.50	45.80	-8	21,214	-0.04%
2021/05/10	5	47.76	6	49.05	47.50	-1	21,168	0.00%
2021/05/07	3	47.10	5	47.38	47.45	-2	21,180	-0.01%
2021/05/06	14	46.69	7	46.65	45.90	7	21,406	0.03%
2021/05/05	15	47.60	5	48.56	46.50	10	21,485	0.05%
2021/05/04	22.5	47.18	10	47.75	48.15	12.5	21,815	0.06%
2021/05/03	8	49.18	13	49.30	49.00	-5	22,292	-0.02%
2021/04/29	6	50.06	13	50.55	49.50	-7	23,405	-0.03%
2021/04/28	33	49.85	20.4	49.90	49.10	12.6	24,532	0.05%
2021/04/27	14	47.84	6	47.97	48.20	8	25,227	0.03%
2021/04/26	9	46.97	11	47.55	48.30	-2	26,626	-0.01%
2021/04/23	1	45.35	12	44.88	45.35	-11	26,528	-0.04%
2021/04/22	8	44.38	5	45.10	43.30	3	26,358	0.01%
2021/04/21	8	44.02	5	44.18	44.25	3	26,227	0.01%
2021/04/20	1	44.05	4	44.03	43.90	-3	26,415	-0.01%
2021/04/19	11	43.67	0	0.00	43.65	11	26,773	0.04%
2021/04/16	7	44.04	5	44.12	44.15	2	26,857	0.01%
2021/04/15	3	43.73	18	43.36	44.20	-15	26,749	-0.06%
2021/04/14	7	41.35	14	41.37	42.20	-7	26,563	-0.03%
2021/04/13	16	42.86	1	42.15	42.15	15	26,563	0.06%
2021/04/12	14	43.68	5	43.57	43.30	9	26,408	0.03%
2021/04/09	5	44.27	9	44.24	44.05	-4	26,281	-0.02%
2021/04/08	6	43.09	12	43.18	43.45	-6	25,988	-0.02%
2021/04/07	6	42.13	77	42.13	42.65	-71	25,720	-0.28%
2021/04/06	8	42.31	29	42.25	42.10	-21	25,599	-0.08%
2021/04/01	1	41.80	36	41.80	41.80	-35	25,473	-0.14%
2021/03/31	9	41.54	8	41.96	41.20	1	25,433	0.00%
2021/03/30	1	41.50	6	41.45	41.55	-5	25,216	-0.02%
2021/03/29	3	41.00	1	41.00	41.05	2	25,118	0.01%
2021/03/26	5	40.79	25	40.91	40.90	-20	25,136	-0.08%
2021/03/25	8	40.56	1	40.65	40.65	7	25,178	0.03%
2021/03/24	37	40.97	0	0.00	40.95	37	25,342	0.15%
2021/03/23	1	41.50	41	41.23	41.75	-40	25,030	-0.16%
2021/03/22	6	40.03	0	0.00	40.70	6	24,663	0.02%
2021/03/19	9	40.70	0	0.00	40.75	9	24,615	0.04%
2021/03/18	4	41.04	6	41.21	41.25	-2	24,511	-0.01%
2021/03/17	5	41.10	39	41.21	40.80	-34	24,440	-0.14%
2021/03/16	2	40.78	6	40.86	40.85	-4	24,448	-0.02%
2021/03/15	7	40.84	11	40.80	40.45	-4	24,404	-0.02%
2021/03/12	0	0.00	12	40.10	39.90	-12	24,207	-0.05%
2021/03/11	7	39.87	20	39.86	40.05	-13	24,412	-0.05%
2021/03/10	8	39.19	16	39.47	39.55	-8	24,513	-0.03%
2021/03/09	1	39.00	287	38.96	39.20	-286	24,606	-1.16%	大賣/鉅額交易
2021/03/08	279	38.74	12	38.80	38.30	267	24,552	1.09%	大買/鉅額交易
2021/03/05	10	38.24	13	37.95	38.35	-3	24,623	-0.01%
2021/03/04	19	38.62	6	38.67	38.60	13	24,985	0.05%
2021/03/03	14	39.24	1	39.15	39.25	13	25,092	0.05%
2021/03/02	10	40.32	47	40.19	39.80	-37	24,993	-0.15%
2021/02/26	127	39.82	52	40.10	39.80	75	24,837	0.30%	大買/
2021/02/25	38	40.30	45	40.36	40.90	-7	24,744	-0.03%
2021/02/24	32	39.23	2	39.83	39.00	30	24,510	0.12%
2021/02/23	16	39.06	7	39.33	39.25	9	24,294	0.04%
2021/02/22	10	40.08	13	40.07	40.10	-3	24,004	-0.01%
2021/02/19	23	39.81	2	39.98	40.35	21	23,748	0.09%
2021/02/18	9	40.12	9	40.33	40.20	0	23,590	0.00%
2021/02/17	14	40.13	13	40.00	40.00	1	23,461	0.00%
2021/02/05	7	37.86	7	38.23	38.50	0	22,871	0.00%
2021/02/04	8	36.96	4	36.85	36.75	4	22,454	0.02%
2021/02/03	1	37.80	2	37.23	37.10	-1	22,491	0.00%
2021/02/02	1	37.55	1	37.80	37.80	0	22,519	0.00%
2021/02/01	4	36.63	0	0.00	37.15	4	22,540	0.02%
2021/01/29	24	38.14	14	37.54	37.00	10	22,711	0.04%
2021/01/28	8	37.94	55	37.99	38.40	-47	22,829	-0.21%
2021/01/27	28	39.17	22	39.10	39.10	6	22,665	0.03%
2021/01/26	36	40.23	46	39.85	39.15	-10	22,378	-0.04%
2021/01/25	61	40.97	41	40.41	40.75	20	21,777	0.09%
2021/01/22	39	40.81	143	40.30	41.20	-104	20,793	-0.50%	大賣/鉅額交易
2021/01/21	38	39.96	58.5	39.62	39.00	-20.5	19,476	-0.11%
2021/01/20	67.5	38.63	44	38.94	39.00	23.5	17,878	0.13%
2021/01/19	103	39.07	98	38.90	38.30	5	16,726	0.03%	大買/
2021/01/18	10	36.71	22	36.73	37.00	-12	15,165	-0.08%
2021/01/15	18.2	36.43	33	36.30	36.20	-14.8	14,684	-0.10%
2021/01/14	5	36.42	2	36.48	36.40	3	14,456	0.02%
2021/01/13	14	36.12	35	36.22	36.40	-21	14,276	-0.15%
2021/01/12	17	36.00	56	36.07	35.75	-39	14,089	-0.28%
2021/01/11	18	35.72	7	35.80	35.95	11	13,640	0.08%
2021/01/08	5	35.41	0	0.00	35.50	5	13,447	0.04%
2021/01/07	6	35.36	17	35.49	35.15	-11	13,289	-0.08%
2021/01/06	52	35.28	4	34.84	34.70	48	13,069	0.37%
2021/01/05	3	34.75	1	35.10	35.10	2	12,805	0.02%
2021/01/04	13	34.87	1	34.90	34.95	12	12,759	0.09%
2020/12/31	11	34.90	0	0.00	34.75	11	12,874	0.09%
2020/12/30	2	34.55	3	34.65	34.60	-1	12,910	-0.01%
2020/12/29	10	34.54	4	34.61	34.45	6	12,952	0.05%
2020/12/28	14	34.95	0	0.00	35.00	14	12,848	0.11%
2020/12/25	20	34.25	1	34.35	34.60	19	12,663	0.15%
2020/12/24	4	33.96	0	0.00	33.70	4	12,555	0.03%
2020/12/23	0	0.00	3	33.85	33.55	-3	12,588	-0.02%
2020/12/22	18	34.22	0	0.00	33.65	18	12,649	0.14%
2020/12/21	8	33.87	4	34.00	34.20	4	12,726	0.03%
2020/12/18	12	34.36	22	33.92	34.00	-10	12,805	-0.08%
2020/12/17	1	34.80	6	34.75	34.75	-5	12,668	-0.04%
2020/12/16	9	35.06	1.1	35.00	35.05	8	12,833	0.06%
2020/12/15	9	34.91	10	34.75	34.70	-1	12,832	-0.01%
2020/12/14	4	35.49	1	35.35	35.45	3	12,820	0.02%
2020/12/11	14	35.67	6.1	35.19	35.35	8	12,896	0.06%
2020/12/10	7	35.91	31	36.10	35.80	-24	12,876	-0.19%
2020/12/09	6	36.15	18	36.17	36.15	-12	12,761	-0.09%
2020/12/08	24	35.97	14	35.84	35.95	10	12,630	0.08%
2020/12/07	28	35.86	10	35.77	35.95	18	12,526	0.14%
2020/12/04	26	35.49	14	35.61	35.60	12	12,223	0.10%
2020/12/03	3	35.03	9	35.00	34.90	-6	12,006	-0.05%
2020/12/02	1	35.45	9	35.49	35.45	-8	11,920	-0.07%
2020/12/01	9	35.48	9	35.39	35.55	0	11,908	0.00%
2020/11/30	29	35.63	24	35.68	35.40	5	11,948	0.04%
2020/11/27	7	34.75	12	34.60	34.90	-5	11,625	-0.04%
2020/11/26	15	34.14	1	34.20	34.20	14	11,479	0.12%
2020/11/25	11	33.87	2	33.58	33.70	9	11,463	0.08%
2020/11/24	27.1	34.41	32	33.87	33.90	-4.9	11,362	-0.04%
2020/11/23	23	33.58	43	33.31	33.90	-20	11,211	-0.18%
2020/11/19	0	0.00	22	32.37	32.35	-22	11,033	-0.20%
2020/11/18	2	32.60	2	32.35	32.50	0	11,313	0.00%
2020/11/17	1	32.95	11	32.69	32.55	-10	11,495	-0.09%
2020/11/16	1	32.50	11	32.41	32.50	-10	11,895	-0.08%
2020/11/13	0	0.00	3	32.07	32.15	-3	12,379	-0.02%
2020/11/12	5	32.15	21	32.41	32.15	-16	12,988	-0.12%
2020/11/11	2	32.35	2	32.38	32.35	0	13,149	0.00%
2020/11/10	7	31.91	3	32.07	32.15	4	13,325	0.03%
2020/11/09	1	31.80	102	32.12	31.95	-101	13,382	-0.75%	大賣/鉅額交易
2020/11/06	6	32.43	37	31.95	31.85	-31	13,464	-0.23%
2020/11/05	108	31.81	45	31.75	31.90	63	13,345	0.47%	大買/
2020/11/04	0	0.00	8	31.05	31.05	-8	13,603	-0.06%
2020/11/03	6	30.11	1	30.20	30.25	5	13,668	0.04%
2020/11/02	11	30.04	0	0.00	30.05	11	13,987	0.08%
2020/10/29	20	30.00	1	30.10	30.25	19	14,728	0.13%
2020/10/28	4	30.39	3	30.45	30.40	1	14,909	0.01%
2020/10/27	2	30.35	0	0.00	30.35	2	14,987	0.01%
2020/10/26	0	0.00	6	30.72	30.70	-6	15,067	-0.04%
2020/10/23	6	31.10	0	0.00	31.10	6	15,148	0.04%
2020/10/20	3	30.98	15	31.00	30.95	-12	17,034	-0.07%
2020/10/19	5	30.50	0	0.00	30.50	5	17,355	0.03%
2020/10/16	2	30.55	1	30.45	30.30	1	17,469	0.01%
2020/10/15	3	30.50	1	30.50	30.55	2	17,755	0.01%
2020/10/14	6	30.40	5	30.45	30.45	1	18,082	0.01%
2020/10/13	1	30.20	1	30.25	30.25	0	18,542	0.00%
2020/10/12	3	30.65	0	0.00	30.75	3	18,762	0.02%
2020/10/08	0	0.00	1	30.70	30.75	-1	19,022	-0.01%
2020/10/07	3	30.10	2	30.10	30.10	1	19,347	0.01%
2020/10/06	2	30.55	0	0.00	30.45	2	19,785	0.01%
2020/10/05	0	0.00	5	30.55	30.60	-5	20,402	-0.02%
2020/09/30	0	0.00	2	30.45	30.50	-2	21,056	-0.01%
2020/09/29	10	30.75	0	0.00	30.40	10	21,714	0.05%
2020/09/28	5	30.75	0	0.00	30.65	5	22,459	0.02%
2020/09/25	2	29.95	19	30.39	30.50	-17	22,848	-0.07%
2020/09/24	1	29.90	0	0.00	29.90	1	23,350	0.00%
2020/09/23	39	29.86	15	29.70	29.75	24	23,442	0.10%
2020/09/22	9	30.09	4	30.10	30.15	5	23,641	0.02%
2020/09/21	10	30.57	0	0.00	30.50	10	23,774	0.04%
2020/09/18	4	31.00	1	31.30	31.30	3	23,915	0.01%
2020/09/17	5	31.20	0	0.00	30.95	5	24,212	0.02%
2020/09/16	33	31.53	3	31.38	31.35	30	24,334	0.12%
2020/09/15	20	31.54	4	31.50	31.55	16	24,501	0.07%
2020/09/14	1	31.00	0	0.00	31.00	1	24,573	0.00%
2020/09/11	6	30.59	0	0.00	30.55	6	24,651	0.02%
2020/09/10	2	30.80	0	0.00	30.80	2	24,819	0.01%
2020/09/09	15	30.93	1	30.96	31.20	14	24,847	0.06%
2020/09/07	15	31.23	13	31.16	31.40	2	25,052	0.01%
2020/09/04	13	30.43	58	30.50	31.15	-45	25,386	-0.18%
2020/09/03	13	31.28	0	0.00	30.95	13	25,410	0.05%
2020/09/01	2	31.03	1	31.10	31.05	1	25,904	0.00%
2020/08/28	10	31.20	0	0.00	31.50	10	26,190	0.04%
2020/08/27	9	31.57	43	31.57	31.45	-34	26,469	-0.13%
2020/08/26	8	31.14	1	31.20	31.20	7	26,542	0.03%
2020/08/25	2	31.35	2	31.28	31.40	0	26,703	0.00%
2020/08/24	11	30.93	17	30.97	31.20	-6	26,925	-0.02%
2020/08/21	106	32.19	115	32.00	31.75	-9	26,990	-0.03%	大買/大賣/
2020/08/20	22	31.71	22	31.68	31.45	0	27,007	0.00%
2020/08/19	22	33.84	3	33.32	32.95	19	26,698	0.07%
2020/08/18	97	34.42	11	34.54	34.45	86	26,324	0.33%
2020/08/17	9	36.15	6	36.13	36.10	3	25,978	0.01%
2020/08/14	10	35.86	6	35.83	35.80	4	26,415	0.02%
2020/08/13	3	35.23	3	35.28	35.50	0	26,689	0.00%
2020/08/12	7	35.77	13	35.74	35.80	-6	27,090	-0.02%
2020/08/11	20	35.64	28	35.66	35.65	-8	27,517	-0.03%
2020/08/10	8	35.67	157	35.67	35.60	-149	27,336	-0.55%	大賣/鉅額交易
2020/08/07	159	34.52	0	0.00	34.45	159	26,705	0.60%	大買/鉅額交易
2020/08/06	14	35.23	30	35.65	35.05	-16	26,470	-0.06%
2020/08/05	13	35.72	3	35.78	35.70	10	26,228	0.04%
2020/08/04	10	35.41	3	35.45	35.30	7	25,837	0.03%
2020/08/03	1	35.20	3	35.48	35.45	-2	25,591	-0.01%
2020/07/31	1	35.20	15	35.50	35.50	-14	25,546	-0.05%
2020/07/30	5	35.22	3	35.40	35.40	2	25,524	0.01%
2020/07/29	11	34.95	5	34.98	34.85	6	25,463	0.02%
2020/07/28	17	35.01	3	35.17	34.80	14	25,424	0.06%
2020/07/27	23	35.83	71	35.79	35.50	-48	25,129	-0.19%
2020/07/24	69	37.02	19	37.08	36.75	50	24,616	0.20%
2020/07/23	23	36.08	34	35.99	36.45	-11	23,603	-0.05%
2020/07/22	5	35.42	0	0.00	35.40	5	23,364	0.02%
2020/07/21	3	35.30	41	35.16	35.45	-38	23,312	-0.16%
2020/07/20	23	35.14	9	35.23	35.20	14	23,054	0.06%
2020/07/17	13	34.69	22	34.99	34.85	-9	22,764	-0.04%
2020/07/16	12	34.55	13	34.67	34.35	-1	22,537	0.00%
2020/07/15	19	34.66	4	34.64	34.10	15	22,390	0.07%
2020/07/14	53	35.07	11	34.98	34.75	42	22,462	0.19%
2020/07/13	43	36.22	10	36.23	36.20	33	22,342	0.15%
2020/07/10	72	38.62	10	39.06	38.55	62	21,933	0.28%
2020/07/09	6	39.28	48	39.49	39.55	-42	21,360	-0.20%
2020/07/08	12	38.90	11	38.77	38.95	1	20,751	0.00%
2020/07/07	62	37.79	21	37.57	37.80	41	20,191	0.20%
2020/07/06	13	36.75	25	36.73	37.10	-12	19,615	-0.06%
2020/07/03	66	35.89	27	36.23	36.20	39	19,391	0.20%
2020/07/02	12	35.09	13	35.07	35.40	-1	18,865	-0.01%
2020/07/01	12	34.98	5	34.99	34.95	7	18,685	0.04%
2020/06/30	3	34.08	9	34.06	34.35	-6	18,284	-0.03%
2020/06/29	18	33.28	2	33.80	33.40	16	18,042	0.09%
2020/06/24	10	33.76	6	33.74	33.60	4	17,739	0.02%
2020/06/23	2	33.20	3	33.15	33.05	-1	17,578	-0.01%
2020/06/22	3	33.25	62	33.44	33.00	-59	17,549	-0.34%
2020/06/19	4	32.99	21	33.02	33.20	-17	17,450	-0.10%
2020/06/18	10	32.85	11	32.89	32.75	-1	17,281	-0.01%
2020/06/17	1	32.80	15	32.71	32.75	-14	17,190	-0.08%
2020/06/16	4	32.23	19	32.32	32.45	-15	17,090	-0.09%
2020/06/15	5	31.87	0	0.00	31.70	5	17,141	0.03%
2020/06/12	3	31.63	19	31.14	32.00	-16	17,190	-0.09%
2020/06/11	17	32.66	8	32.50	31.80	9	17,165	0.05%
2020/06/10	32	32.66	11	32.70	32.90	21	16,898	0.12%
2020/06/09	10	32.75	12	32.71	32.75	-2	16,955	-0.01%
2020/06/08	30	32.80	82	32.85	33.00	-52	16,831	-0.31%
2020/06/05	9	31.90	29	31.90	31.95	-20	16,275	-0.12%
2020/06/04	3	31.53	5	31.30	31.40	-2	16,016	-0.01%
2020/06/03	6	31.62	10	31.39	31.60	-4	15,811	-0.03%
2020/06/02	9	30.94	2	31.00	31.10	7	15,566	0.04%
2020/06/01	22	30.49	2.2	30.73	30.95	19.8	15,282	0.13%
2020/05/29	46	30.18	11	30.10	30.10	35	14,964	0.23%
2020/05/28	22	30.63	5	30.85	30.50	17	14,601	0.12%
2020/05/27	7	30.94	0	0.00	30.80	7	14,289	0.05%
2020/05/26	53	31.19	1	31.10	31.10	52	14,077	0.37%
2020/05/25	8	31.19	5	30.75	31.10	3	13,902	0.02%
2020/05/22	14	31.76	13	31.83	31.60	1	13,677	0.01%
2020/05/21	40	31.64	23	31.78	32.30	17	13,382	0.13%
2020/05/20	45	30.46	1	30.40	30.30	44	12,664	0.35%
2020/05/19	38	31.50	0	0.00	31.05	38	12,050	0.32%
2020/05/18	59	32.61	0	0.00	32.00	59	11,427	0.52%
2020/05/14	4	36.30	0	0.00	36.10	4	10,801	0.04%
2020/05/13	2	36.33	4	36.35	36.60	-2	10,756	-0.02%
2020/05/12	6	36.19	2	36.50	36.20	4	10,793	0.04%
2020/05/11	3	36.65	17	36.94	36.45	-14	10,845	-0.13%
2020/05/08	9	36.54	9	36.46	36.35	0	10,877	0.00%
2020/05/07	1	36.35	6	36.38	36.35	-5	10,842	-0.05%
2020/05/06	6	35.76	4	36.04	35.95	2	10,798	0.02%
2020/05/05	2	35.95	8	35.43	35.95	-6	10,911	-0.05%
2020/05/04	0	0.00	2	35.25	35.20	-2	10,893	-0.02%
2020/04/30	3	36.00	5	36.03	36.00	-2	10,868	-0.02%
2020/04/28	1	36.00	1	36.05	35.80	0	11,119	0.00%
2020/04/27	2	35.88	7	35.66	36.10	-5	11,323	-0.04%
2020/04/24	2	34.25	17	34.50	35.20	-15	11,175	-0.13%
2020/04/23	7	34.34	0	0.00	34.30	7	11,166	0.06%
2020/04/22	4	33.98	0	0.00	34.35	4	11,144	0.04%
2020/04/21	6	34.28	2	34.45	34.00	4	11,148	0.04%
2020/04/20	8	35.47	1	35.65	35.35	7	10,982	0.06%
2020/04/17	7	36.54	17	36.30	35.60	-10	10,875	-0.09%
2020/04/16	16	36.22	103	36.02	36.35	-87	10,509	-0.83%	大賣/
2020/04/15	3	34.48	5	34.50	34.85	-2	10,192	-0.02%
2020/04/14	10	34.04	13	34.18	34.15	-3	10,156	-0.03%
2020/04/13	1	33.45	0	0.00	33.50	1	10,200	0.01%
2020/04/10	0	0.00	1	33.50	33.50	-1	10,410	-0.01%
2020/04/09	11	33.67	0	0.00	33.50	11	10,635	0.10%
2020/04/08	4	32.55	5	32.63	33.05	-1	10,533	-0.01%
2020/04/07	37	31.16	31	31.01	31.65	6	10,277	0.06%
2020/04/06	3	30.28	1	30.40	30.15	2	10,176	0.02%
2020/04/01	1	30.15	15	30.18	30.15	-14	10,073	-0.14%
2020/03/31	6	30.05	1	30.35	30.25	5	10,087	0.05%
2020/03/30	20	30.34	0	0.00	30.40	20	9,989	0.20%
2020/03/27	18	31.48	1	31.60	31.00	17	10,056	0.17%
2020/03/26	6	31.69	19	31.91	32.10	-13	9,983	-0.13%
2020/03/25	5	31.70	4	31.91	30.90	1	9,907	0.01%
2020/03/24	2	30.90	2	30.93	30.85	0	9,732	0.00%
2020/03/23	12	29.65	11	30.40	29.60	1	9,692	0.01%
2020/03/20	5	31.24	0	0.00	30.70	5	9,722	0.05%
2020/03/19	0	0.00	2	29.80	29.60	-2	9,644	-0.02%
2020/03/18	1	31.00	37	31.03	30.90	-36	9,705	-0.37%
2020/03/17	20	30.67	10	30.81	30.00	10	9,597	0.10%
2020/03/16	20	31.03	24	31.57	30.50	-4	9,450	-0.04%
2020/03/13	0	0.00	1	29.90	30.40	-1	9,297	-0.01%
2020/03/12	1	32.60	0	0.00	31.10	1	9,202	0.01%
2020/03/11	15	33.70	2	33.90	33.50	13	9,137	0.14%
2020/03/09	22	33.45	0	0.00	32.80	22	9,168	0.24%
2020/03/06	1	34.35	0	0.00	34.00	1	9,134	0.01%
2020/03/03	0	0.00	1	33.75	33.50	-1	9,178	-0.01%
2020/03/02	1	32.50	5	31.95	32.30	-4	9,200	-0.04%
2020/02/27	2	33.30	4	32.75	32.75	-2	9,201	-0.02%
2020/02/26	10	33.90	0	0.00	33.80	10	9,170	0.11%
2020/02/25	3	34.50	3	34.48	34.35	0	9,142	0.00%
2020/02/24	0	0.00	1	34.50	35.10	-1	9,156	-0.01%
2020/02/21	2	34.65	0	0.00	34.40	2	9,200	0.02%
2020/02/20	0	0.00	1	35.05	34.85	-1	9,557	-0.01%
2020/02/19	1	34.35	1	34.85	34.70	0	9,645	0.00%
2020/02/18	15	34.77	3	34.70	34.70	12	9,675	0.12%
2020/02/17	4	35.18	4	35.40	35.40	0	9,815	0.00%
2020/02/14	0	0.00	11	36.05	35.95	-11	9,969	-0.11%
2020/02/13	0	0.00	5	35.80	36.00	-5	10,549	-0.05%
2020/02/12	1	35.55	0	0.00	36.00	1	10,731	0.01%
2020/02/11	0	0.00	16.2	34.15	35.60	-16.2	10,648	-0.15%
2020/02/10	0	0.00	21	33.95	33.95	-21	10,529	-0.20%
2020/02/07	12	33.87	0	0.00	33.80	12	10,608	0.11%
2020/02/06	0	0.00	2	34.88	35.10	-2	10,492	-0.02%
2020/02/05	1	33.00	1	33.25	32.75	0	10,355	0.00%
2020/02/04	2	32.75	7	32.64	32.90	-5	10,338	-0.05%
2020/02/03	0	0.00	15	31.83	32.30	-15	10,360	-0.14%
2020/01/30	0	0.00	15	33.04	32.85	-15	10,424	-0.14%
2020/01/20	8	36.34	3	36.35	36.30	5	10,590	0.05%
2020/01/17	2	36.60	0	0.00	36.65	2	10,547	0.02%
2020/01/16	6	37.04	0	0.00	37.10	6	10,590	0.06%
2020/01/15	7	36.90	0	0.00	36.90	7	10,752	0.07%
2020/01/14	12	37.38	1	37.60	37.50	11	10,769	0.10%
2020/01/13	0	0.00	4	37.29	37.40	-4	10,786	-0.04%
2020/01/10	3	36.85	0	0.00	36.80	3	10,976	0.03%
2020/01/09	1	36.65	1	37.00	37.00	0	11,227	0.00%
2020/01/07	11	36.25	0	0.00	36.25	11	11,400	0.10%
2020/01/06	9	36.29	2	36.15	36.05	7	11,460	0.06%
2020/01/03	30	37.94	2	38.50	37.30	28	11,280	0.25%
2020/01/02	3	37.75	8	38.14	38.20	-5	11,030	-0.05%
2019/12/31	7	37.51	0	0.00	37.55	7	11,150	0.06%
2019/12/30	5	37.48	6	38.10	37.95	-1	11,234	-0.01%
2019/12/27	0	0.00	0.2	37.45	37.45	-0.2	11,371	0.00%
2019/12/26	2	37.48	0	0.00	37.45	2	11,462	0.02%
2019/12/25	0	0.00	2	37.90	38.00	-2	11,570	-0.02%
2019/12/24	1	37.55	0	0.00	37.75	1	11,861	0.01%
2019/12/23	6	37.78	0	0.00	37.60	6	12,333	0.05%
2019/12/20	3	38.45	1	38.70	38.45	2	12,502	0.02%
2019/12/19	23	38.95	1	39.00	38.95	22	12,974	0.17%
2019/12/17	1	39.05	11	39.03	39.00	-10	13,771	-0.07%
2019/12/16	5	38.40	4	38.80	38.70	1	13,771	0.01%
2019/12/13	3	38.60	32	38.70	38.60	-29	13,836	-0.21%
2019/12/12	2	38.05	8	38.08	38.05	-6	13,664	-0.04%
2019/12/11	6	38.14	5	38.05	38.05	1	13,630	0.01%
2019/12/10	6	37.59	9	37.94	38.40	-3	13,640	-0.02%
2019/12/09	2	37.70	1	37.90	37.80	1	13,619	0.01%
2019/12/06	2	37.30	1	37.50	37.20	1	13,560	0.01%
2019/12/04	0	0.00	6	36.05	36.20	-6	13,806	-0.04%
2019/12/03	1	36.00	0	0.00	36.05	1	14,222	0.01%
2019/11/29	0	0.00	4	36.91	36.90	-4	14,210	-0.03%
2019/11/28	14	37.32	11	37.45	37.50	3	14,317	0.02%
2019/11/27	1	37.00	0	0.00	37.00	1	14,441	0.01%
2019/11/26	3	37.40	15	37.58	37.20	-12	14,661	-0.08%
2019/11/25	2	37.73	0	0.00	37.70	2	14,768	0.01%
2019/11/22	1	38.05	6	37.95	37.95	-5	14,818	-0.03%
2019/11/21	3	37.65	0	0.00	38.25	3	14,922	0.02%
2019/11/20	2	37.60	2	37.90	38.00	0	15,207	0.00%
2019/11/19	18	38.13	6	39.02	37.65	12	15,557	0.08%
2019/11/18	0	0.00	6	37.80	38.20	-6	15,936	-0.04%
2019/11/15	0	0.00	8	37.77	37.35	-8	16,062	-0.05%
2019/11/14	28	37.87	14	37.60	37.50	14	16,318	0.09%
2019/11/13	30	38.64	11	38.61	38.80	19	16,865	0.11%
2019/11/12	0	0.00	14	39.00	39.50	-14	17,485	-0.08%
2019/11/11	2	37.23	10	38.18	36.85	-8	16,978	-0.05%
2019/11/07	2	37.00	0	0.00	36.75	2	16,789	0.01%
2019/11/06	8	37.63	1	37.85	37.30	7	16,837	0.04%
2019/11/05	1	37.65	4	37.70	37.85	-3	16,930	-0.02%
2019/11/04	12	37.78	4	37.60	37.90	8	17,168	0.05%
2019/11/01	4	37.68	0.1	37.80	37.80	3.9	17,280	0.02%
2019/10/31	2	37.68	11	38.23	38.25	-9	17,397	-0.05%
2019/10/30	3	37.75	2	37.80	38.00	1	17,576	0.01%
2019/10/29	57	38.49	39	38.30	37.90	18	17,646	0.10%
2019/10/28	10	37.57	32	37.75	38.10	-22	17,391	-0.13%
2019/10/25	4	36.30	4	36.35	36.20	0	17,001	0.00%
2019/10/24	3	36.40	0	0.00	36.75	3	16,973	0.02%
2019/10/23	20	36.46	17	36.52	36.30	3	17,048	0.02%
2019/10/22	3	35.83	5	36.00	35.70	-2	16,958	-0.01%
2019/10/21	4	35.51	4	35.55	35.70	0	17,171	0.00%
2019/10/18	6	35.96	9	36.16	35.80	-3	17,487	-0.02%
2019/10/17	19	36.25	18	37.05	35.70	1	17,711	0.01%
2019/10/16	2	35.83	7	36.55	36.45	-5	17,690	-0.03%
2019/10/15	11	36.10	0	0.00	36.05	11	17,822	0.06%
2019/10/14	0	0.00	7	35.97	36.00	-7	17,904	-0.04%
2019/10/09	1	34.75	2	34.80	35.00	-1	17,923	-0.01%
2019/10/08	6	35.82	4	35.70	35.60	2	18,266	0.01%
2019/10/07	3	36.40	23.2	35.97	35.65	-20.2	18,426	-0.11%
2019/10/04	8	34.69	2	34.98	34.95	6	18,279	0.03%
2019/10/03	19	34.63	0	0.00	34.55	19	18,240	0.10%
2019/10/01	7	34.96	7	34.87	34.85	0	18,323	0.00%
2019/09/27	19	35.18	7	35.31	34.85	12	18,449	0.07%
2019/09/26	32	35.92	1	35.20	35.00	31	18,336	0.17%
2019/09/25	41	37.31	36	37.48	37.70	5	17,903	0.03%
2019/09/24	26	37.49	20	37.61	37.45	6	18,028	0.03%
2019/09/23	0	0.00	14.2	36.12	36.60	-14.2	17,593	-0.08%
2019/09/20	0	0.00	7	34.92	35.00	-7	17,135	-0.04%
2019/09/19	0	0.00	15	34.05	34.25	-15	17,025	-0.09%
2019/09/18	1	33.85	0	0.00	34.05	1	17,030	0.01%
2019/09/17	7	33.65	0	0.00	33.65	7	16,922	0.04%
2019/09/16	2	34.60	2	34.45	34.40	0	16,873	0.00%
2019/09/12	1	34.45	2	34.70	34.85	-1	16,840	-0.01%
2019/09/11	0	0.00	34	33.95	34.10	-34	16,860	-0.20%
2019/09/10	11	34.36	0	0.00	34.00	11	16,857	0.07%
2019/09/09	2	34.73	1	34.70	34.70	1	16,808	0.01%
2019/09/06	0	0.00	7	34.89	34.95	-7	16,752	-0.04%
2019/09/05	61	35.28	2	34.80	34.60	59	16,516	0.36%
2019/09/04	1	34.40	2	34.28	34.35	-1	16,059	-0.01%
2019/09/03	0	0.00	1	34.30	34.40	-1	15,964	-0.01%
2019/09/02	8	34.70	13	34.90	34.80	-5	15,938	-0.03%
2019/08/30	2	34.55	2	34.75	34.15	0	15,777	0.00%
2019/08/29	2	34.53	10	34.63	34.50	-8	15,681	-0.05%
2019/08/28	2	34.05	6	34.27	34.20	-4	15,524	-0.03%
2019/08/27	0	0.00	5	34.05	33.40	-5	15,357	-0.03%
2019/08/26	5	33.00	0	0.00	33.40	5	15,292	0.03%
2019/08/23	10	34.83	4	34.51	34.05	6	15,210	0.04%
2019/08/22	20	34.48	38	34.57	34.70	-18	14,918	-0.12%
2019/08/21	27	33.86	3	34.40	33.95	24	14,579	0.16%
2019/08/20	4	34.03	10	33.96	33.45	-6	13,834	-0.04%
2019/08/19	17	34.09	12	34.35	33.80	5	13,679	0.04%
2019/08/16	10	34.10	28	34.28	34.25	-18	13,490	-0.13%
2019/08/15	19	32.99	14	32.94	33.25	5	12,755	0.04%
2019/08/14	6	31.96	0	0.00	31.10	6	12,074	0.05%
2019/08/13	4	31.89	2	31.45	31.55	2	12,232	0.02%
2019/08/12	0	0.00	5	32.20	32.15	-5	12,508	-0.04%
2019/08/08	5	31.80	0	0.00	31.70	5	12,573	0.04%
2019/08/07	2	32.03	0	0.00	31.75	2	12,670	0.02%
2019/08/06	4	30.94	3	31.62	32.10	1	12,606	0.01%
2019/08/05	12	31.48	16	31.16	30.90	-4	12,379	-0.03%
2019/08/01	5	33.08	2	32.75	32.90	3	12,266	0.02%
2019/07/31	2	32.30	1	32.25	32.55	1	12,048	0.01%
2019/07/26	0	0.00	51	32.50	32.50	-51	11,949	-0.43%
2019/07/25	8	32.74	1	32.60	32.45	7	11,915	0.06%
2019/07/24	0	0.00	5	32.15	32.05	-5	11,787	-0.04%
2019/07/23	5	32.25	5	32.10	32.40	0	11,819	0.00%
2019/07/22	0	0.00	1	32.00	32.30	-1	11,553	-0.01%
2019/07/19	1	30.50	63	31.32	30.45	-62	11,202	-0.55%
2019/07/18	0	0.00	14	30.96	30.30	-14	10,856	-0.13%
2019/07/17	10	32.55	16	31.94	32.55	-6	10,849	-0.06%
2019/07/16	13	31.41	7	31.36	31.40	6	10,901	0.06%
2019/07/15	69	31.44	1	31.20	31.50	68	10,763	0.63%
2019/07/12	6	30.89	9	31.23	31.10	-3	10,829	-0.03%
2019/07/11	12	29.82	13	29.72	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	4	29.48	29.40	-4	11,089	-0.04%
2019/07/09	1	29.35	0	0.00	29.20	1	11,207	0.01%
2019/07/08	0	0.00	1	29.65	29.25	-1	11,282	-0.01%
2019/07/05	1	29.40	1	29.40	29.30	0	11,329	0.00%
2019/07/04	0	0.00	4	28.90	29.00	-4	11,401	-0.04%
2019/07/03	6	28.44	1	28.55	28.00	5	11,179	0.04%
2019/07/02	4	28.93	0	0.00	28.95	4	11,186	0.04%
2019/07/01	4	28.70	20	28.88	29.00	-16	11,252	-0.14%
2019/06/28	13	26.93	5	26.89	26.80	8	11,069	0.07%
2019/06/27	0	0.00	5	26.53	26.80	-5	11,068	-0.05%
2019/06/26	4	26.00	0	0.00	26.15	4	11,062	0.04%
2019/06/25	2	27.00	3	27.25	26.30	-1	10,916	-0.01%
2019/06/21	0	0.00	1	26.00	26.00	-1	10,780	-0.01%
2019/06/20	2	26.30	0	0.00	26.30	2	10,744	0.02%
2019/06/19	6	26.19	3	26.20	26.25	3	10,880	0.03%
2019/06/18	2	25.70	3	25.70	25.70	-1	10,811	-0.01%
2019/06/17	1	24.95	1	25.05	24.95	0	10,866	0.00%
2019/06/14	3	25.47	0	0.00	25.20	3	11,105	0.03%
2019/06/13	3	25.50	0	0.00	25.50	3	11,657	0.03%
2019/06/12	1	26.30	1	26.50	26.30	0	11,704	0.00%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/06	1	26.20	0	0.00	26.00	1	11,945	0.01%
2019/06/05	1	26.45	0	0.00	25.80	1	11,945	0.01%
2019/06/04	5	26.93	0	0.00	26.00	5	11,902	0.04%
2019/06/03	0	0.00	2	26.75	26.90	-2	11,834	-0.02%
2019/05/31	2	26.30	2	25.95	26.30	0	11,861	0.00%
2019/05/30	2	25.70	4	25.73	25.70	-2	11,933	-0.02%
2019/05/29	0	0.00	2	25.60	25.60	-2	12,024	-0.02%
2019/05/28	2	25.55	0	0.00	24.60	2	12,072	0.02%
2019/05/24	1	25.50	0	0.00	25.40	1	12,430	0.01%
2019/05/23	2	25.50	0	0.00	25.40	2	12,931	0.02%
2019/05/21	7	26.25	1	26.40	26.40	6	13,306	0.05%
2019/05/20	4	25.74	3	26.15	27.00	1	13,144	0.01%
2019/05/17	16	27.77	1	27.80	26.65	15	12,865	0.12%
2019/05/15	5	29.80	21	29.64	29.85	-16	12,375	-0.13%
2019/05/14	0	0.00	1	27.80	28.55	-1	12,167	-0.01%
2019/05/10	3	29.80	5	28.68	28.80	-2	12,049	-0.02%
2019/05/08	0	0.00	3	29.38	29.45	-3	11,866	-0.03%
2019/05/07	1	29.30	0	0.00	29.25	1	11,874	0.01%
2019/05/06	1	28.85	8	28.74	28.95	-7	11,868	-0.06%
2019/05/02	6	28.28	1	28.35	28.45	5	12,127	0.04%
2019/04/30	9	28.59	11	28.48	28.60	-2	12,469	-0.02%
2019/04/29	2	28.65	0	0.00	29.00	2	12,409	0.02%
2019/04/26	1	28.50	6	28.50	28.50	-5	12,299	-0.04%
2019/04/25	1	28.60	0	0.00	28.50	1	12,298	0.01%
2019/04/24	6	28.70	0	0.00	28.70	6	12,336	0.05%
2019/04/23	18	28.62	1	28.65	28.55	17	12,265	0.14%
2019/04/22	2	30.00	14	29.72	30.10	-12	12,018	-0.10%
2019/04/18	3	28.50	3	28.60	28.50	0	11,590	0.00%
2019/04/17	14	28.63	3	28.80	28.55	11	11,317	0.10%
2019/04/16	6	28.83	20	29.34	29.10	-14	10,815	-0.13%
2019/04/15	5	28.55	0	0.00	28.55	5	10,448	0.05%
2019/04/11	0	0.00	14	28.36	28.25	-14	10,381	-0.13%
2019/04/10	14	28.11	22	28.63	27.95	-8	10,240	-0.08%
2019/04/09	0	0.00	1	27.80	27.75	-1	9,978	-0.01%
2019/04/08	22	27.68	14	27.72	27.75	8	10,087	0.08%
2019/04/03	20	27.59	14	27.55	27.50	6	9,968	0.06%
2019/04/02	1	27.75	6	27.38	27.05	-5	9,794	-0.05%
2019/04/01	10	26.70	8	26.67	26.70	2	9,599	0.02%
2019/03/29	0	0.00	1	26.20	26.25	-1	9,458	-0.01%
2019/03/26	5	25.60	10	25.90	25.70	-5	9,791	-0.05%
2019/03/25	0	0.00	1	25.05	25.70	-1	9,958	-0.01%
2019/03/22	10	25.35	1	25.20	25.35	9	10,090	0.09%
2019/03/20	2	26.18	0	0.00	26.10	2	11,000	0.02%
2019/03/19	10	26.38	7	26.01	26.00	3	11,331	0.03%
2019/03/18	1	25.90	55	26.35	26.70	-54	11,195	-0.48%
2019/03/12	24	24.90	0	0.00	24.65	24	10,759	0.22%
2019/03/08	2	24.60	0	0.00	24.60	2	10,717	0.02%
2019/03/06	4	25.38	1	25.45	25.15	3	10,681	0.03%
2019/02/27	3	25.30	0	0.00	25.25	3	10,375	0.03%
2019/02/26	2	25.90	2	25.65	26.10	0	10,256	0.00%
2019/02/25	4	25.85	6	25.94	25.60	-2	10,126	-0.02%
2019/02/22	0	0.00	10	25.50	25.75	-10	9,796	-0.10%
2019/02/21	0	0.00	3	24.25	24.80	-3	9,219	-0.03%
2019/02/20	0	0.00	10	23.60	23.70	-10	8,846	-0.11%
2019/02/19	0	0.00	1	23.00	23.10	-1	8,715	-0.01%
2019/02/15	3	22.90	0	0.00	22.90	3	8,825	0.03%
2019/02/14	0	0.00	1	23.40	23.35	-1	8,823	-0.01%
2019/02/12	1	23.45	0	0.00	23.40	1	8,848	0.01%
2019/01/28	0	0.00	1	23.55	23.50	-1	8,813	-0.01%
2019/01/25	1	23.40	0	0.00	23.40	1	8,727	0.01%
2019/01/24	0	0.00	5	23.45	23.55	-5	8,546	-0.06%
2019/01/23	13	23.73	76	23.86	23.90	-63	8,461	-0.74%
2019/01/22	0	0.00	2	23.50	23.05	-2	8,136	-0.02%
2019/01/18	2	22.00	0	0.00	22.10	2	7,824	0.03%
2019/01/17	0	0.00	3	22.05	22.05	-3	7,823	-0.04%
2019/01/11	0	0.00	3	21.75	21.55	-3	7,619	-0.04%
2019/01/10	3	21.45	0	0.00	21.55	3	7,594	0.04%
2019/01/09	0	0.00	6	21.90	21.80	-6	7,527	-0.08%
2019/01/08	3	21.80	0	0.00	21.80	3	7,481	0.04%
2019/01/07	6	21.65	0	0.00	21.60	6	7,469	0.08%
2019/01/04	9	21.52	0	0.00	21.35	9	7,406	0.12%
2019/01/03	10	22.84	0	0.00	22.40	10	7,321	0.14%
2019/01/02	2	23.05	0	0.00	23.05	2	7,348	0.03%
2018/12/20	0	0.00	1	23.35	23.30	-1	6,700	-0.01%
2018/12/19	1	22.60	5	22.75	23.00	-4	6,497	-0.06%
2018/12/17	10	21.91	4	22.24	22.20	6	6,070	0.10%
2018/12/14	62	21.49	1	21.50	21.50	61	5,855	1.04%
2018/12/13	2	22.23	36	22.76	23.05	-34	5,186	-0.66%
2018/12/12	3	21.80	0	0.00	21.60	3	4,676	0.06%
2018/12/10	2	21.55	5	21.60	21.50	-3	4,088	-0.07%
2018/12/07	8	21.84	4	21.83	21.95	4	3,947	0.10%
2018/12/05	5	20.83	0	0.00	21.05	5	3,775	0.13%
2018/12/04	0	0.00	0.3	20.85	20.85	-0.3	3,853	-0.01%
2018/11/13	0	0.00	3	19.55	19.45	-3	3,808	-0.08%
2018/11/09	8	19.04	0	0.00	19.00	8	3,983	0.20%
2018/11/07	2	19.15	12	19.12	19.50	-10	4,040	-0.25%
2018/11/05	10	18.10	0	0.00	18.05	10	4,264	0.23%
2018/11/02	0	0.00	13	18.31	18.25	-13	4,557	-0.29%
2018/10/31	10	18.00	0	0.00	18.05	10	4,566	0.22%
2018/10/29	13	17.21	10	17.80	17.80	3	4,650	0.06%
2018/10/22	1	18.80	1	19.00	18.80	0	4,585	0.00%
2018/10/16	0	0.00	8	19.00	19.10	-8	4,585	-0.17%
2018/10/15	0	0.00	2	19.10	18.95	-2	4,591	-0.04%
2018/10/12	10	18.95	0	0.00	19.00	10	4,625	0.22%
2018/10/09	1	19.70	0	0.00	19.65	1	4,572	0.02%
2018/09/21	0	0.00	1	20.60	20.65	-1	4,450	-0.02%
2018/09/19	0	0.00	0.5	20.80	20.80	-0.5	4,461	-0.01%
2018/09/14	0	0.00	0.1	20.90	20.75	-0.1	4,583	0.00%
2018/09/13	1	20.00	2	20.10	20.55	-1	4,568	-0.02%
2018/09/10	2	19.88	0	0.00	19.95	2	4,478	0.04%
2018/09/07	11	21.07	0	0.00	21.05	11	4,365	0.25%
2018/09/06	11	21.39	1	21.45	21.20	10	4,330	0.23%
2018/09/05	30	21.45	0	0.00	21.35	30	4,319	0.69%
2018/08/29	0	0.00	1	21.95	22.00	-1	4,347	-0.02%
2018/08/28	3	22.15	1	22.05	22.00	2	4,364	0.05%
2018/08/27	2	21.95	0	0.00	21.95	2	4,316	0.05%
2018/08/24	1	21.40	0	0.00	21.35	1	4,301	0.02%
2018/08/22	0	0.00	4	21.65	21.80	-4	4,414	-0.09%
2018/08/20	6	21.18	0	0.00	21.10	6	4,374	0.14%
2018/08/17	5	21.62	3	21.75	21.50	2	4,311	0.05%
2018/08/16	3	21.50	0	0.00	21.60	3	4,264	0.07%
2018/08/15	1	22.25	1	22.35	22.15	0	4,119	0.00%
2018/08/13	1	22.50	3	22.55	22.80	-2	3,968	-0.05%
2018/08/10	5	22.88	0	0.00	23.05	5	3,898	0.13%
2018/08/09	9	24.80	0	0.00	24.20	9	3,707	0.24%
2018/07/27	2	26.80	1	27.20	26.65	1	3,549	0.03%
2018/07/26	2	26.93	0	0.00	27.25	2	3,492	0.06%
2018/07/20	0	0.00	2	26.45	26.75	-2	3,636	-0.05%
2018/07/19	5	26.20	0	0.00	26.20	5	3,713	0.13%
2018/07/18	0	0.00	10	26.20	26.30	-10	3,732	-0.27%
2018/07/17	10	27.85	0	0.00	28.00	10	3,689	0.27%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/10	1	27.55	2	27.75	27.65	-1	3,660	-0.03%
2018/07/09	1	27.40	0	0.00	27.40	1	3,697	0.03%
2018/06/29	2	27.65	0	0.00	27.75	2	3,666	0.05%
2018/06/25	0	0.00	10	28.20	28.15	-10	3,721	-0.27%
2018/06/22	0	0.00	2	28.30	28.50	-2	3,832	-0.05%
2018/06/21	1	28.55	0	0.00	28.50	1	3,869	0.03%
2018/06/13	2	28.80	0	0.00	28.50	2	4,121	0.05%
2018/06/12	0	0.00	2	29.00	28.85	-2	4,299	-0.05%
2018/06/11	2	28.70	8	28.65	28.75	-6	4,611	-0.13%
2018/06/08	0	0.00	1	29.15	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	4	28.98	29.10	-4	4,680	-0.09%
2018/06/06	2	28.73	2	28.80	28.75	0	4,769	0.00%
2018/06/05	9	28.57	0	0.00	28.50	9	4,814	0.19%
2018/05/31	1	28.10	6	28.90	28.10	-5	4,816	-0.10%
2018/05/30	2	28.10	0	0.00	28.15	2	4,776	0.04%
2018/05/29	0	0.00	3	28.50	28.55	-3	4,785	-0.06%
2018/05/28	1	28.25	0.2	28.20	28.20	0.8	4,783	0.02%
2018/05/25	0	0.00	3	28.40	28.30	-3	4,914	-0.06%
2018/05/21	0	0.00	1	28.20	28.15	-1	5,025	-0.02%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/17	2	28.15	0	0.00	28.10	2	4,997	0.04%
2018/05/15	1	28.20	0	0.00	28.35	1	4,993	0.02%
2018/05/11	1	28.25	0	0.00	28.25	1	5,078	0.02%
2018/05/10	1	28.20	1	27.90	28.10	0	5,060	0.00%
2018/05/09	1	27.75	1	27.90	27.75	0	5,043	0.00%
2018/05/08	3	27.85	1	27.85	27.80	2	5,060	0.04%
2018/05/07	4	27.88	0	0.00	27.85	4	4,996	0.08%
2018/05/04	9	28.95	0	0.00	28.85	9	4,903	0.18%
2018/05/03	3	29.30	4	29.56	29.30	-1	4,920	-0.02%
2018/04/30	1	29.25	0	0.00	29.40	1	5,016	0.02%
2018/04/26	7	28.86	0	0.00	28.55	7	5,060	0.14%
2018/04/25	54	29.80	0	0.00	29.40	54	4,939	1.09%
2018/04/24	1	30.10	3	30.43	30.50	-2	4,883	-0.04%
2018/04/23	0	0.00	2.2	30.33	30.55	-2.2	4,823	-0.05%
2018/04/19	2	30.35	0	0.00	30.50	2	4,883	0.04%
2018/04/18	3	30.10	0	0.00	30.20	3	4,881	0.06%
2018/04/17	0	0.00	5	30.54	30.60	-5	4,844	-0.10%
2018/04/13	2	30.35	0	0.00	30.40	2	4,811	0.04%
2018/04/12	0	0.00	1	30.70	30.70	-1	4,797	-0.02%
2018/04/10	2	30.35	2	30.60	30.65	0	4,827	0.00%
2018/04/09	1	30.40	0	0.00	30.35	1	4,892	0.02%
2018/04/03	1	30.25	1	30.60	30.60	0	4,960	0.00%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/30	2	30.33	2	30.60	30.25	0	5,004	0.00%
2018/03/29	12	30.35	0	0.00	30.25	12	4,960	0.24%
2018/03/27	1	30.60	3	31.03	31.20	-2	4,778	-0.04%
2018/03/23	1	30.05	7	30.39	30.65	-6	4,667	-0.13%
2018/03/21	0	0.00	1	30.95	30.80	-1	4,578	-0.02%
2018/03/20	1	30.70	0	0.00	30.70	1	4,607	0.02%
2018/03/19	2	30.55	4	31.09	31.00	-2	4,544	-0.04%
2018/03/15	17	30.75	0	0.00	30.20	17	4,152	0.41%
2018/03/12	0	0.00	62	32.89	32.95	-62	3,913	-1.58%
2018/03/09	0	0.00	11	31.99	32.00	-11	3,870	-0.28%
2018/03/05	0	0.00	1	32.35	30.90	-1	3,856	-0.03%
2018/03/02	0	0.00	1	32.00	31.95	-1	3,827	-0.03%
2018/03/01	1	31.45	1	31.55	31.65	0	3,782	0.00%
2018/02/27	2	32.15	0	0.00	31.50	2	3,780	0.05%
2018/02/26	0	0.00	3	31.30	31.90	-3	3,662	-0.08%
2018/02/23	2	30.43	0	0.00	30.40	2	3,544	0.06%
2018/02/21	0	0.00	4	30.71	30.95	-4	3,773	-0.11%
2018/02/07	1	30.00	0	0.00	30.00	1	3,894	0.03%
2018/02/06	0	0.00	6	30.25	30.45	-6	3,866	-0.16%
2018/01/31	3	30.00	0	0.00	30.15	3	3,923	0.08%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/26	1	30.00	0	0.00	29.95	1	4,139	0.02%
2018/01/25	6	30.67	0	0.00	30.45	6	4,141	0.14%
2018/01/24	0	0.00	50	30.89	31.00	-50	4,133	-1.21%
2018/01/23	6	31.38	1	31.70	31.30	5	4,135	0.12%
2018/01/22	0	0.00	12	31.83	31.75	-12	4,150	-0.29%
2018/01/19	0	0.00	6	31.60	31.35	-6	4,200	-0.14%
2018/01/17	1	31.50	18	31.50	31.50	-17	4,417	-0.38%
2018/01/16	1	31.50	2	31.20	31.50	-1	4,483	-0.02%
2018/01/15	10	31.05	0	0.00	31.00	10	4,681	0.21%
2018/01/11	0	0.00	2	30.65	30.65	-2	4,843	-0.04%
2018/01/08	2	30.15	3	30.08	30.10	-1	4,918	-0.02%
2018/01/05	17	30.31	0	0.00	30.30	17	5,078	0.33%
2018/01/04	5	30.10	0	0.00	30.85	5	5,084	0.10%
2018/01/03	16	30.38	3	30.30	30.45	13	5,089	0.26%
2018/01/02	10	30.25	3.5	30.25	30.95	6.5	5,116	0.13%