京元電子 (2449)-元大-新營券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1714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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/04/25	1.1	93.67	1	94.30	95.50	0.1	18,334	0.00%
2024/04/24	3	95.10	3	95.87	96.10	0	18,466	0.00%
2024/04/23	4	90.98	5	92.16	92.30	-1	18,491	-0.01%
2024/04/22	1	95.70	5	96.16	96.00	-4	18,322	-0.02%
2024/04/19	3.5	99.18	0	0.00	99.00	3.5	18,359	0.02%
2024/04/18	5	102.00	0	0.00	102.00	5	18,642	0.03%
2024/04/17	1	102.50	0	0.00	102.50	1	19,002	0.01%
2024/04/16	4	100.00	1	101.00	99.70	3	18,977	0.02%
2024/04/15	2	104.75	0	106.50	104.50	2	18,757	0.01%
2024/04/12	0.2	107.50	6	107.58	107.00	-5.8	18,752	-0.03%
2024/04/11	2	104.75	2.5	105.80	106.00	-0.5	18,679	0.00%
2024/04/10	0	0.00	1	106.50	106.00	-1	18,704	-0.01%
2024/04/09	1	106.00	1	106.50	106.50	0	18,632	0.00%
2024/04/08	10	106.95	0	0.00	106.50	10	18,549	0.05%
2024/04/03	6.5	107.27	0	0.00	106.50	6.5	18,464	0.04%
2024/04/01	3	103.50	2	103.00	103.00	1	18,429	0.01%
2024/03/29	2	105.50	0	0.00	105.50	2	18,408	0.01%
2024/03/27	4	106.25	0	0.00	106.00	4	18,424	0.02%
2024/03/26	1	108.00	1	105.00	105.50	0	18,444	0.00%
2024/03/25	1	110.50	2	111.75	108.50	-1	18,375	-0.01%
2024/03/22	5	112.40	14.1	112.06	109.50	-9.1	18,301	-0.05%
2024/03/21	12.1	108.21	2	108.25	108.50	10.1	17,838	0.06%
2024/03/20	8	111.31	1	114.00	107.50	7	17,869	0.04%
2024/03/19	1	109.00	1	108.50	109.00	0	17,930	0.00%
2024/03/18	10	110.10	7.9	110.24	111.00	2.1	17,904	0.01%
2024/03/15	1	107.00	0	0.00	107.50	1	17,491	0.01%
2024/03/14	3.1	105.02	2	105.00	104.50	1.1	17,355	0.01%
2024/03/13	6.3	107.57	2	107.25	108.50	4.3	17,333	0.02%
2024/03/12	2	109.25	1	109.00	109.50	1	17,126	0.01%
2024/03/11	2.2	107.27	2	107.00	108.00	0.2	17,118	0.00%
2024/03/08	20.5	115.41	16.2	115.90	111.00	4.3	16,932	0.03%
2024/03/07	15	112.17	8.4	112.27	116.50	6.6	15,908	0.04%
2024/03/06	3	100.50	11.1	98.84	106.00	-8.1	15,100	-0.05%
2024/03/05	15	95.99	20	95.92	97.40	-5	14,648	-0.03%
2024/03/04	2	94.05	5	95.46	96.00	-3	14,373	-0.02%
2024/03/01	5	90.14	8	91.14	89.50	-3	14,081	-0.02%
2024/02/29	5	89.40	1	88.80	88.80	4	13,941	0.03%
2024/02/27	5	90.02	9	89.84	89.50	-4	13,798	-0.03%
2024/02/26	13.3	90.26	1	91.40	89.50	12.3	13,672	0.09%
2024/02/23	29	97.29	47.1	96.98	94.80	-18.1	13,380	-0.14%
2024/02/22	3	91.10	9	90.59	93.50	-6	12,613	-0.05%
2024/02/21	1	87.60	0	87.40	87.50	1	12,220	0.01%
2024/02/20	0	0.00	1	86.70	87.50	-1	12,236	-0.01%
2024/02/19	2.2	88.33	0.1	88.20	87.70	2.1	12,184	0.02%
2024/02/16	16	89.20	6	88.78	90.00	10	12,467	0.08%
2024/02/15	5.1	84.36	15.5	85.40	85.40	-10.4	12,308	-0.08%
2024/02/05	0	0.00	2	82.10	82.20	-2	12,360	-0.02%
2024/01/30	2	83.60	3	83.90	84.00	-1	12,544	-0.01%
2024/01/29	2	82.90	2	83.05	83.80	0	12,818	0.00%
2024/01/26	0	0.00	5	82.60	82.90	-5	12,935	-0.04%
2024/01/24	8	82.85	8.3	82.04	82.10	-0.3	13,011	0.00%
2024/01/23	1	84.00	1	82.30	82.10	0	13,118	0.00%
2024/01/22	3.5	83.34	36	83.89	84.10	-32.5	13,105	-0.25%
2024/01/19	5	81.38	7	81.24	81.30	-2	13,040	-0.02%
2024/01/18	5	80.14	1	79.70	79.70	4	13,054	0.03%
2024/01/16	5	78.54	1	78.60	78.60	4	12,943	0.03%
2024/01/15	2.3	76.13	1	76.30	77.70	1.3	13,031	0.01%
2024/01/12	8	76.07	2	75.90	75.60	6	13,705	0.04%
2024/01/11	9.2	78.67	2	78.60	78.00	7.2	13,452	0.05%
2024/01/10	0	0.00	4	81.00	81.80	-4	13,327	-0.03%
2024/01/09	0	0.00	1	82.30	82.10	-1	13,594	-0.01%
2024/01/08	2	81.60	0	0.00	81.60	2	13,718	0.01%
2024/01/05	1.4	83.49	0	0.00	82.90	1.4	13,813	0.01%
2024/01/04	3	82.23	3.2	82.34	83.10	-0.2	13,979	0.00%
2024/01/03	0	0.00	0.3	83.03	83.50	-0.3	14,150	0.00%
2024/01/02	10.8	84.69	0	0.00	84.00	10.8	14,185	0.08%
2023/12/28	4	85.20	0	0.00	84.90	4	14,308	0.03%
2023/12/27	3	84.33	1	84.50	85.70	2	14,290	0.01%
2023/12/26	5	83.76	0	0.00	83.60	5	14,317	0.03%
2023/12/25	0	0.00	0.1	83.50	83.50	-0.1	14,444	0.00%
2023/12/22	2.1	83.41	2	83.80	83.60	0.1	14,493	0.00%
2023/12/21	4	83.35	0.1	84.50	83.40	3.9	14,491	0.03%
2023/12/20	2	85.00	2	86.10	85.40	0	14,549	0.00%
2023/12/19	2.1	85.38	0.4	85.80	84.20	1.8	14,821	0.01%
2023/12/18	2	85.60	0.1	86.10	85.40	1.9	15,115	0.01%
2023/12/15	25	91.19	18	90.22	89.00	7	15,566	0.04%
2023/12/14	44.6	94.62	50	94.18	93.50	-5.4	15,614	-0.03%
2023/12/13	24.2	86.72	40.1	87.85	89.50	-16	15,275	-0.10%
2023/12/11	0	0.00	1.2	83.04	83.20	-1.2	15,458	-0.01%
2023/12/08	8.1	84.20	2	84.65	83.30	6.1	15,508	0.04%
2023/12/07	2	85.55	3	85.33	85.50	-1	15,469	-0.01%
2023/12/06	4	85.58	6	84.20	86.50	-2	15,536	-0.01%
2023/12/05	5	82.70	2	83.95	83.10	3	15,445	0.02%
2023/12/04	1	83.60	10	84.14	84.20	-9	15,595	-0.06%
2023/11/30	0	0.00	10	82.68	82.80	-10	15,863	-0.06%
2023/11/29	17	82.48	0	0.00	81.40	17	15,901	0.11%
2023/11/28	0	0.00	7.2	82.56	83.00	-7.2	15,941	-0.05%
2023/11/27	5.1	81.10	0	0.00	80.80	5.1	16,119	0.03%
2023/11/24	3	81.60	0	0.00	81.50	3	16,501	0.02%
2023/11/23	2	81.60	1	83.00	82.10	1	16,815	0.01%
2023/11/22	3.1	82.23	0.2	82.00	81.60	3	17,409	0.02%
2023/11/21	2	83.35	4	83.20	82.70	-2	18,374	-0.01%
2023/11/20	1	83.10	2.5	83.14	83.10	-1.5	19,793	-0.01%
2023/11/17	0.5	85.10	0	0.00	85.10	0.5	21,120	0.00%
2023/11/15	20.2	86.30	21	85.46	83.80	-0.8	21,919	0.00%
2023/11/14	9	88.12	9	88.26	88.00	0	21,631	0.00%
2023/11/13	20	86.38	22	86.46	86.70	-2	21,514	-0.01%
2023/11/10	0.1	82.40	2	82.45	81.90	-1.9	21,272	-0.01%
2023/11/09	2	83.45	2	83.15	83.80	0	21,402	0.00%
2023/11/08	1.2	83.40	1.1	83.70	83.30	0.1	21,354	0.00%
2023/11/07	5	82.40	5	82.90	82.70	0	21,273	0.00%
2023/11/06	3.1	82.74	4	83.53	83.40	-1	21,321	0.00%
2023/11/03	1.1	80.82	0	0.00	80.70	1.1	21,127	0.00%
2023/11/01	2	77.10	2	76.30	76.40	0	21,543	0.00%
2023/10/31	5	78.61	4	77.65	76.30	1	21,610	0.00%
2023/10/30	3	79.43	1	79.40	79.50	2	21,667	0.01%
2023/10/27	2.5	77.55	0.1	79.30	77.40	2.5	21,895	0.01%
2023/10/26	6	80.01	8	79.65	79.60	-2	21,955	-0.01%
2023/10/25	2	82.50	0	0.00	82.00	2	21,828	0.01%
2023/10/24	2	84.30	3	82.77	83.10	-1	21,873	0.00%
2023/10/23	1	83.20	0.1	84.70	82.70	1	21,761	0.00%
2023/10/20	44.5	86.04	43	85.50	86.30	1.5	21,715	0.01%
2023/10/19	2	85.00	5	84.36	84.90	-3	21,159	-0.01%
2023/10/18	5	81.86	27.5	81.24	81.50	-22.5	21,065	-0.11%
2023/10/17	8	84.04	4	82.95	82.80	4	20,917	0.02%
2023/10/16	11	81.87	20.6	82.03	81.80	-9.6	20,873	-0.05%
2023/10/13	14.6	80.84	11.1	81.86	83.10	3.5	21,495	0.02%
2023/10/12	0	80.20	5.4	80.85	81.00	-5.3	22,051	-0.02%
2023/10/11	2	80.10	6	79.50	80.20	-4	22,115	-0.02%
2023/10/06	1	78.50	0	0.00	77.70	1	22,640	0.00%
2023/10/05	2	78.30	2	78.15	78.50	0	23,044	0.00%
2023/10/04	2	76.10	6	76.80	76.70	-4	23,162	-0.02%
2023/10/03	0	0.00	4	78.60	78.10	-4	23,147	-0.02%
2023/10/02	0	0.00	8	77.81	78.80	-8	23,387	-0.03%
2023/09/28	8	76.83	5	75.78	76.00	3	23,479	0.01%
2023/09/27	1	76.50	1	77.10	77.60	0	23,476	0.00%
2023/09/26	7.1	78.02	0	0.00	77.10	7.1	23,741	0.03%
2023/09/25	2	77.85	1	77.90	77.60	1	23,932	0.00%
2023/09/22	12	76.34	13	76.49	77.50	-1	23,834	0.00%
2023/09/21	7.2	74.80	2.1	74.41	74.60	5	23,640	0.02%
2023/09/20	21.1	80.74	18.1	77.68	76.80	3	23,288	0.01%
2023/09/19	17.1	80.66	11	81.71	81.00	6.1	22,863	0.03%
2023/09/18	6	79.63	0	0.00	79.60	6	22,663	0.03%
2023/09/15	5.1	79.08	9.1	80.91	80.90	-4	22,578	-0.02%
2023/09/14	7	78.76	0	0.00	78.00	7	22,160	0.03%
2023/09/13	0.6	77.50	0	0.00	76.80	0.6	21,988	0.00%
2023/09/12	2	77.65	2	77.95	78.10	0	22,134	0.00%
2023/09/11	1	77.00	4.2	77.61	76.90	-3.2	22,150	-0.01%
2023/09/08	0	0.00	0.1	78.10	79.00	-0.1	22,392	0.00%
2023/09/07	3.1	78.74	18.4	78.51	78.90	-15.3	22,961	-0.07%
2023/09/06	9	78.91	7	79.33	79.80	2	22,835	0.01%
2023/09/05	0	0.00	1	78.10	78.20	-1	22,768	0.00%
2023/09/04	1.1	77.07	2.1	77.07	77.90	-1	22,703	0.00%
2023/08/31	3.1	77.36	1.2	77.01	76.80	1.9	22,620	0.01%
2023/08/30	10.2	77.56	16	77.68	77.20	-5.8	22,525	-0.03%
2023/08/29	25.4	75.61	17	74.99	75.10	8.4	22,336	0.04%
2023/08/28	3.1	77.17	2.2	77.66	75.40	1	22,158	0.00%
2023/08/25	44.1	79.81	46.3	80.20	79.50	-2.2	21,702	-0.01%
2023/08/24	30.2	79.08	44.4	78.09	78.50	-14.1	20,917	-0.07%
2023/08/23	57.5	73.82	64.1	74.76	76.00	-6.6	19,945	-0.03%
2023/08/22	20	67.45	18	67.54	69.10	2	19,126	0.01%
2023/08/21	1	63.40	12.5	63.95	64.30	-11.5	18,387	-0.06%
2023/08/18	19.3	63.14	3	62.60	62.00	16.3	18,314	0.09%
2023/08/17	4.2	64.37	7	64.73	64.90	-2.8	18,163	-0.02%
2023/08/16	2.1	64.69	5	64.70	65.00	-2.9	18,000	-0.02%
2023/08/15	1	63.69	13	63.88	63.80	-12	17,878	-0.07%
2023/08/11	0.2	62.00	1	62.11	62.10	-0.8	17,691	0.00%
2023/08/10	7.1	61.45	1.2	61.65	61.10	5.9	17,648	0.03%
2023/08/09	1	64.40	4	65.10	64.50	-3	17,482	-0.02%
2023/08/08	2.2	64.05	17	64.36	65.30	-14.8	17,322	-0.09%
2023/08/07	24.1	63.84	19	63.29	64.70	5.1	17,058	0.03%
2023/08/04	6.2	59.70	1	59.90	60.40	5.2	16,655	0.03%
2023/08/02	2	61.25	2.1	60.56	60.70	-0.1	16,548	0.00%
2023/08/01	4.3	61.07	1	61.40	61.60	3.3	16,412	0.02%
2023/07/31	3	63.60	13	64.96	63.00	-10	16,060	-0.06%
2023/07/28	0	0.00	1	63.90	64.00	-1	15,798	-0.01%
2023/07/27	3	62.20	0.3	62.70	62.50	2.7	15,633	0.02%
2023/07/26	5	62.54	4	62.53	62.30	1	15,534	0.01%
2023/07/25	20.3	63.83	3	63.80	63.00	17.3	15,476	0.11%
2023/07/24	3.2	65.58	1	65.79	64.80	2.2	15,306	0.01%
2023/07/21	10	62.58	8.1	63.30	64.70	1.9	15,096	0.01%
2023/07/20	6.2	63.20	6	63.45	63.40	0.2	15,003	0.00%
2023/07/19	8	64.40	11	64.74	63.90	-3	14,952	-0.02%
2023/07/18	42	66.45	39	64.29	63.60	3	14,739	0.02%
2023/07/17	15.1	64.75	50	65.16	65.80	-34.9	13,989	-0.25%
2023/07/14	12	59.81	5	59.68	60.10	7	13,234	0.05%
2023/07/13	9	60.61	17	61.12	60.30	-8	13,086	-0.06%
2023/07/12	8	61.73	13.6	60.96	62.20	-5.6	12,423	-0.05%
2023/07/11	0	0.00	4	59.45	59.40	-4	11,960	-0.03%
2023/07/10	5	59.38	1	59.30	59.20	4	11,789	0.03%
2023/07/07	6	60.10	4	59.90	59.50	2	11,658	0.02%
2023/07/06	5.2	59.42	0.1	60.40	59.50	5.1	11,377	0.05%
2023/07/05	25	60.67	9	60.38	60.00	16	11,170	0.14%
2023/07/04	9.1	61.12	2	61.55	61.30	7.1	10,970	0.06%
2023/07/03	5	59.10	17	59.01	59.40	-12	10,633	-0.11%
2023/06/30	1.1	55.93	4	56.15	57.00	-2.9	10,402	-0.03%
2023/06/29	5.1	55.86	1	56.40	56.40	4.1	10,391	0.04%
2023/06/28	3.1	57.00	3	57.10	57.10	0.1	10,290	0.00%
2023/06/27	6	57.23	3	57.80	57.00	3	10,221	0.03%
2023/06/26	0	0.00	9	57.16	57.50	-9	10,041	-0.09%
2023/06/21	6	55.73	3	55.33	55.90	3	9,946	0.03%
2023/06/20	4	55.90	0	0.00	55.80	4	9,959	0.04%
2023/06/19	2	56.20	0	0.00	56.00	2	10,045	0.02%
2023/06/16	3.1	55.78	1	56.00	56.50	2.1	10,192	0.02%
2023/06/15	18.1	56.86	7	56.83	57.00	11.1	10,106	0.11%
2023/06/14	5	57.58	4	58.23	57.10	1	10,192	0.01%
2023/06/13	7.1	57.64	32.1	57.18	57.40	-25	9,971	-0.25%
2023/06/12	2	54.75	2	54.50	54.30	0	9,523	0.00%
2023/06/09	8	54.08	1	54.60	54.30	7	9,602	0.07%
2023/06/08	3	53.03	0	0.00	54.00	3	9,694	0.03%
2023/06/07	6.1	53.87	6	54.10	54.00	0.1	9,898	0.00%
2023/06/06	4	53.10	2.2	53.80	54.00	1.8	10,154	0.02%
2023/06/05	9	53.62	3	53.13	53.20	6	10,219	0.06%
2023/06/02	3	53.70	8.3	53.34	54.20	-5.3	10,214	-0.05%
2023/06/01	10	52.50	6	52.70	52.40	4	10,221	0.04%
2023/05/31	4.1	53.68	4.1	53.64	54.00	0	10,527	0.00%
2023/05/30	2.1	53.89	7.1	54.42	53.90	-5	10,350	-0.05%
2023/05/29	20	53.75	2	54.00	53.70	18	10,133	0.18%
2023/05/26	10.1	50.62	25	49.60	51.10	-14.9	9,625	-0.15%
2023/05/25	0	0.00	2	48.05	48.05	-2	9,130	-0.02%
2023/05/24	0	0.00	3.2	47.23	47.50	-3.2	9,076	-0.04%
2023/05/18	0	0.00	1	46.80	46.85	-1	9,064	-0.01%
2023/05/17	0.3	46.30	1	45.95	46.50	-0.7	9,120	-0.01%
2023/05/16	0	0.00	5	45.75	45.75	-5	9,111	-0.05%
2023/05/15	0	0.00	6	45.55	45.70	-6	9,103	-0.07%
2023/05/12	0	0.00	0.1	45.59	45.65	-0.1	9,124	0.00%
2023/05/11	0	0.00	4	45.70	45.50	-4	9,170	-0.04%
2023/05/10	2	45.35	0.2	45.35	45.35	1.8	9,150	0.02%
2023/05/09	0	0.00	0.1	45.76	45.30	-0.1	9,144	0.00%
2023/05/08	6	46.33	0	0.00	45.80	6	9,093	0.07%
2023/05/05	0	0.00	2	46.95	46.75	-2	9,065	-0.02%
2023/05/04	3	46.72	0	0.00	46.80	3	9,252	0.03%
2023/05/03	0	0.00	12	46.57	46.40	-12	9,288	-0.13%
2023/05/02	3.1	46.63	0	0.00	46.50	3.1	9,317	0.03%
2023/04/28	1	46.95	9	46.85	47.00	-8	9,355	-0.09%
2023/04/27	8	45.85	1	46.15	46.20	7	9,239	0.08%
2023/04/25	6	45.57	0	0.00	45.00	6	9,014	0.07%
2023/04/24	0	0.00	1	45.95	46.20	-1	8,867	-0.01%
2023/04/21	0.2	46.05	1	46.45	46.00	-0.8	8,746	-0.01%
2023/04/20	1	46.05	3	46.18	46.00	-2	8,642	-0.02%
2023/04/19	10	46.10	1.1	46.33	46.15	8.9	8,586	0.10%
2023/04/18	0.2	46.50	0.3	46.55	46.00	-0.1	8,503	0.00%
2023/04/17	1.1	46.64	7	46.85	46.65	-6	8,340	-0.07%
2023/04/14	8.1	47.49	0.8	47.94	47.55	7.3	8,111	0.09%
2023/04/13	4	48.10	0	0.00	47.80	4	8,039	0.05%
2023/04/12	1	48.70	9	48.57	48.60	-8	7,993	-0.10%
2023/04/10	0	0.00	5	48.10	48.20	-5	7,934	-0.06%
2023/04/07	6	48.55	1	48.95	48.40	5	7,887	0.06%
2023/04/06	7	48.09	7	48.75	48.80	0	7,846	0.00%
2023/03/31	5	48.78	3	48.80	48.50	2	7,815	0.03%
2023/03/30	1	48.50	8	48.70	48.70	-7	7,833	-0.09%
2023/03/29	8	48.05	0	0.00	47.70	8	7,854	0.10%
2023/03/28	0	48.65	0	0.00	48.50	0	7,922	0.00%
2023/03/27	25.1	48.62	25	48.79	48.90	0.1	8,028	0.00%
2023/03/24	11.2	49.48	11	49.34	49.20	0.2	8,079	0.00%
2023/03/23	1	49.45	7	49.55	49.80	-6	8,046	-0.07%
2023/03/22	3	48.94	1	48.95	48.95	2	7,921	0.03%
2023/03/21	7.5	49.49	1	49.15	49.55	6.5	7,808	0.08%
2023/03/17	1	49.15	2	49.15	49.30	-1	7,410	-0.01%
2023/03/16	1.1	48.50	1	48.15	48.35	0.1	7,171	0.00%
2023/03/15	1	48.75	7	48.72	48.85	-6	7,037	-0.09%
2023/03/14	0	0.00	12	47.59	47.65	-12	6,858	-0.17%
2023/03/13	13	46.74	12.1	46.85	47.75	0.9	6,668	0.01%
2023/03/10	3.6	47.69	0	0.00	46.95	3.6	6,453	0.06%
2023/03/09	1.4	48.29	17.1	48.49	48.90	-15.7	6,149	-0.26%
2023/03/08	1	47.15	7	47.40	47.45	-6	5,771	-0.10%
2023/03/07	7.1	45.96	6	46.54	46.75	1.1	5,559	0.02%
2023/03/06	12.4	46.01	13.4	45.98	46.15	-1	5,396	-0.02%
2023/03/03	5.2	45.25	17	45.11	45.20	-11.8	5,146	-0.23%
2023/03/02	3.1	42.51	3	42.45	42.45	0.1	4,671	0.00%
2023/03/01	2.3	41.84	0	0.00	42.40	2.3	4,643	0.05%
2023/02/24	2	41.65	3	41.65	41.85	-1	4,625	-0.02%
2023/02/23	2	41.05	0	0.00	41.50	2	4,586	0.04%
2023/02/22	0	0.00	1	40.25	40.55	-1	4,531	-0.02%
2023/02/15	1	40.90	2	40.43	40.90	-1	4,838	-0.02%
2023/02/13	1	39.95	1	40.00	40.35	0	4,865	0.00%
2023/02/10	1	40.00	13.5	39.97	39.90	-12.5	4,933	-0.25%
2023/02/08	0	0.00	1	40.40	40.15	-1	4,924	-0.02%
2023/02/03	1	39.35	2	39.85	40.25	-1	4,884	-0.02%
2023/02/02	2	39.58	1	39.95	39.60	1	4,861	0.02%
2023/02/01	0	0.00	11	38.67	38.75	-11	4,697	-0.23%
2023/01/31	0	0.00	0.1	38.30	38.30	-0.1	4,729	0.00%
2023/01/17	5	37.20	0	0.00	37.15	5	4,612	0.11%
2023/01/13	0	0.00	1	37.00	37.15	-1	4,653	-0.02%
2023/01/09	0	0.00	1	37.40	37.45	-1	4,950	-0.02%
2023/01/06	4	36.53	0	0.00	36.65	4	5,008	0.08%
2023/01/04	1.2	36.52	15	36.49	36.40	-13.9	5,141	-0.27%
2023/01/03	1	36.55	41	36.15	36.60	-40	5,271	-0.76%
2022/12/30	0	0.00	1	36.30	36.20	-1	5,300	-0.02%
2022/12/29	1	35.55	0	0.00	35.95	1	5,427	0.02%
2022/12/28	4	36.16	0	0.00	36.10	4	5,527	0.07%
2022/12/27	10	36.55	11	36.54	36.55	-1	5,584	-0.02%
2022/12/26	0	0.00	1	36.40	36.40	-1	5,674	-0.02%
2022/12/23	12	36.15	0	0.00	36.40	12	5,789	0.21%
2022/12/20	0.5	36.75	3	36.80	36.65	-2.5	5,821	-0.04%
2022/12/19	2	37.40	18	37.20	37.50	-16	5,874	-0.27%
2022/12/16	1	36.55	5	36.64	37.15	-4	5,825	-0.07%
2022/12/15	7.1	36.40	1	36.60	36.85	6.1	5,775	0.11%
2022/12/14	1	36.15	8	36.36	36.45	-7	5,873	-0.12%
2022/12/13	0	0.00	2	35.90	36.10	-2	5,964	-0.03%
2022/12/12	1.1	35.32	1	35.95	35.95	0.1	6,045	0.00%
2022/12/09	3.1	35.40	1	35.45	35.60	2.1	6,252	0.03%
2022/12/08	0	0.00	0	35.15	35.10	0	6,287	0.00%
2022/12/07	3.5	35.09	0	0.00	35.10	3.5	6,322	0.06%
2022/12/06	9.3	35.99	0	0.00	35.75	9.3	6,284	0.15%
2022/12/05	8	36.32	1	36.45	36.20	7	6,256	0.11%
2022/12/02	1.4	36.66	0	0.00	36.40	1.4	6,261	0.02%
2022/12/01	1	36.10	16	36.14	36.20	-15	6,273	-0.24%
2022/11/30	1.1	35.59	2	35.48	35.55	-0.9	6,324	-0.01%
2022/11/29	2	35.15	1	35.00	35.25	1	6,362	0.02%
2022/11/28	1	35.06	0	0.00	35.05	1	6,434	0.02%
2022/11/25	1.1	35.31	0	0.00	35.05	1.1	6,495	0.02%
2022/11/24	1.1	35.26	1.1	35.30	35.45	0	6,502	0.00%
2022/11/23	0	0.00	0.1	35.40	35.25	-0.1	6,578	0.00%
2022/11/22	0.2	35.40	0.4	35.15	35.20	-0.2	6,599	0.00%
2022/11/21	5	35.72	0	0.00	35.55	5	6,575	0.08%
2022/11/18	0	0.00	1	35.85	35.95	-1	6,581	-0.02%
2022/11/17	5.1	35.70	0	0.00	35.70	5.1	6,541	0.08%
2022/11/16	0.1	35.68	5	35.82	35.90	-4.9	6,553	-0.07%
2022/11/15	6	35.30	1.5	35.40	35.45	4.5	6,497	0.07%
2022/11/14	3.6	34.95	3	35.12	35.00	0.6	6,481	0.01%
2022/11/11	2	34.60	2	34.45	34.45	0	6,433	0.00%
2022/11/09	0	0.00	1	33.75	33.85	-1	6,445	-0.02%
2022/11/08	0.7	33.67	0	0.00	33.20	0.7	6,452	0.01%
2022/11/07	1.7	33.57	0	0.00	33.50	1.7	6,468	0.03%
2022/11/04	2	33.10	0	0.00	33.20	2	6,532	0.03%
2022/11/03	0	0.00	3	32.93	33.10	-3	6,646	-0.05%
2022/11/01	30	32.85	0	0.00	32.90	30	7,026	0.43%
2022/10/27	0	0.00	1	32.85	32.85	-1	7,087	-0.01%
2022/10/26	1	31.90	0	0.00	31.85	1	7,065	0.01%
2022/10/25	1	31.70	1	31.50	31.50	0	7,057	0.00%
2022/10/24	0	0.00	1.2	32.13	32.00	-1.2	7,097	-0.02%
2022/10/20	0	0.00	3	31.05	32.30	-3	7,157	-0.04%
2022/10/18	2	31.40	2	31.60	31.50	0	7,060	0.00%
2022/10/17	3	30.73	0	0.00	30.90	3	7,115	0.04%
2022/10/14	0	0.00	3	30.98	31.15	-3	7,343	-0.04%
2022/10/13	1.1	29.74	2.4	29.80	29.70	-1.3	7,549	-0.02%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/06	2.2	31.56	0	0.00	31.50	2.2	7,823	0.03%
2022/10/05	0.1	32.45	5	32.46	32.15	-4.9	7,841	-0.06%
2022/10/04	3	31.10	0	0.00	31.30	3	7,833	0.04%
2022/09/30	3.1	30.57	2	30.60	30.80	1.1	7,980	0.01%
2022/09/29	1.2	30.98	0.2	31.10	31.20	1.1	8,007	0.01%
2022/09/28	0	0.00	20	31.82	31.10	-20	8,074	-0.25%
2022/09/27	1	31.50	1	31.80	31.80	0	8,040	0.00%
2022/09/26	6	32.25	0	0.00	31.80	6	8,076	0.07%
2022/09/23	29	34.11	14	34.00	33.95	15	7,965	0.19%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/20	2	34.80	0	0.00	34.95	2	7,799	0.03%
2022/09/19	1	34.90	0	0.00	35.20	1	7,699	0.01%
2022/09/16	5.1	34.93	1	34.65	35.45	4.1	7,683	0.05%
2022/09/15	2	35.60	0	0.00	35.45	2	7,573	0.03%
2022/09/14	1	35.60	1	35.60	35.60	0	7,649	0.00%
2022/09/08	1	35.40	0	0.00	36.00	1	7,818	0.01%
2022/09/07	2.2	35.32	0	0.00	35.40	2.2	7,840	0.03%
2022/09/06	2	35.90	0	0.00	35.75	2	7,859	0.03%
2022/09/05	1	36.55	0	0.00	36.20	1	7,856	0.01%
2022/09/02	1	36.65	0	0.00	36.40	1	7,897	0.01%
2022/09/01	7	37.03	1	37.00	36.80	6	7,833	0.08%
2022/08/30	1	36.95	0	0.00	37.05	1	7,831	0.01%
2022/08/29	3	37.20	0	0.00	37.25	3	7,793	0.04%
2022/08/26	1	37.90	0	0.00	37.85	1	7,830	0.01%
2022/08/25	8	37.51	0	0.00	37.60	8	7,832	0.10%
2022/08/23	3	37.58	0	0.00	37.60	3	7,886	0.04%
2022/08/19	0	0.00	0.2	38.20	38.20	-0.2	7,942	0.00%
2022/08/18	1	37.55	0	0.00	37.45	1	7,931	0.01%
2022/08/17	7	37.91	1	38.05	37.75	6	7,956	0.08%
2022/08/16	7	38.01	0	0.00	38.05	7	7,921	0.09%
2022/08/15	12	38.04	15	38.06	38.00	-3	7,870	-0.04%
2022/08/10	16	36.80	2	36.83	36.65	14	7,926	0.18%
2022/08/09	5	37.33	0	0.00	37.25	5	7,859	0.06%
2022/08/08	4	38.76	7	38.62	38.70	-3	7,656	-0.04%
2022/08/05	0	0.00	1	40.00	40.00	-1	7,564	-0.01%
2022/08/04	1	39.45	5	39.55	39.60	-4	7,623	-0.05%
2022/08/03	0	0.00	2	39.35	39.45	-2	7,664	-0.03%
2022/08/01	2	39.10	1	39.00	39.15	1	8,114	0.01%
2022/07/29	7	39.07	0	0.00	39.25	7	8,190	0.09%
2022/07/26	1	38.30	0	0.00	37.90	1	8,113	0.01%
2022/07/21	2	37.80	0	0.00	38.25	2	7,973	0.03%
2022/07/20	1	40.60	8	40.56	40.60	-7	7,694	-0.09%
2022/07/19	1	39.45	5	39.45	39.85	-4	7,433	-0.05%
2022/07/18	10	38.93	10	39.10	39.00	0	7,236	0.00%
2022/07/15	0	0.00	2.1	37.80	38.00	-2.1	7,105	-0.03%
2022/07/14	1	37.10	0	0.00	37.25	1	7,012	0.01%
2022/07/13	3	36.20	0	0.00	36.40	3	6,896	0.04%
2022/07/12	0	0.00	1	36.50	36.10	-1	6,742	-0.01%
2022/07/11	2	37.50	0	0.00	37.60	2	6,654	0.03%
2022/07/08	0	0.00	2	37.40	37.60	-2	6,479	-0.03%
2022/07/07	4	36.35	0	0.00	36.90	4	6,393	0.06%
2022/07/06	3	36.22	0	0.00	35.90	3	6,321	0.05%
2022/07/05	0.2	38.15	2	37.55	37.80	-1.8	6,245	-0.03%
2022/07/04	6.3	38.22	5	37.80	37.30	1.3	6,246	0.02%
2022/07/01	6	39.08	0	0.00	39.85	6	6,183	0.10%
2022/06/30	5.4	39.78	0	0.00	40.00	5.4	6,221	0.09%
2022/06/28	9	41.49	0	0.00	41.40	9	6,072	0.15%
2022/06/27	1	41.95	5	42.32	41.95	-4	6,066	-0.07%
2022/06/24	11	41.84	10	41.22	41.55	1	6,058	0.02%
2022/06/23	2	42.80	2	42.28	42.00	0	5,984	0.00%
2022/06/20	1	44.45	0	0.00	43.65	1	5,863	0.02%
2022/06/17	5	44.60	2	44.75	45.10	3	5,805	0.05%
2022/06/16	0	0.00	6	45.78	45.60	-6	5,731	-0.11%
2022/06/15	1	45.80	0	0.00	45.70	1	5,678	0.02%
2022/06/14	0	0.00	7	46.34	46.45	-7	5,638	-0.12%
2022/06/13	1	45.60	0	0.00	45.75	1	5,585	0.02%
2022/06/09	1	45.80	6	46.11	46.10	-5	5,542	-0.09%
2022/06/08	1	45.70	1	46.05	46.10	0	5,564	0.00%
2022/06/06	1	45.60	1	45.50	45.75	0	5,547	0.00%
2022/06/02	1	45.40	0	0.00	45.50	1	5,617	0.02%
2022/06/01	1	45.95	3	45.68	45.80	-2	5,716	-0.03%
2022/05/31	12	45.69	6	45.78	45.85	6	5,703	0.11%
2022/05/30	3	44.85	26	44.95	45.30	-23	5,623	-0.41%
2022/05/27	0	0.00	1	44.45	44.30	-1	5,510	-0.02%
2022/05/26	1	44.20	0	0.00	43.75	1	5,481	0.02%
2022/05/25	1	44.30	2	44.40	44.30	-1	5,490	-0.02%
2022/05/23	1	44.25	0	0.00	44.10	1	5,464	0.02%
2022/05/20	10	44.85	10	44.20	44.20	0	5,485	0.00%
2022/05/19	4	44.35	1	44.45	44.60	3	5,437	0.06%
2022/05/18	0	0.00	10	44.20	43.90	-10	5,257	-0.19%
2022/05/17	0	0.00	8	43.45	43.75	-8	5,250	-0.15%
2022/05/16	1	43.10	10	43.15	43.10	-9	5,274	-0.17%
2022/05/13	0	0.00	1	43.00	42.85	-1	5,329	-0.02%
2022/05/11	10	43.60	0	0.00	42.95	10	5,321	0.19%
2022/05/10	7	42.11	1	41.95	43.50	6	5,294	0.11%
2022/05/09	7	42.92	7	43.44	42.90	0	5,261	0.00%
2022/05/06	0	0.00	3	41.87	41.95	-3	5,033	-0.06%
2022/05/05	5	40.80	1	41.15	41.45	4	5,087	0.08%
2022/04/29	1	40.60	1	41.45	40.45	0	5,298	0.00%
2022/04/27	2	39.53	1	40.10	40.00	1	5,568	0.02%
2022/04/26	2	40.10	0	0.00	40.05	2	5,716	0.03%
2022/04/25	2	40.30	2	40.20	40.15	0	6,094	0.00%
2022/04/22	1	41.00	0	0.00	40.95	1	6,438	0.02%
2022/04/20	4	41.20	0	0.00	41.20	4	7,050	0.06%
2022/04/12	0.1	40.45	1	40.95	40.80	-0.9	7,539	-0.01%
2022/04/11	2	40.75	0	0.00	40.60	2	7,536	0.03%
2022/04/08	0.1	41.00	0	0.00	41.00	0.1	7,539	0.00%
2022/04/07	1.1	40.83	0	0.00	40.40	1.1	7,544	0.01%
2022/04/06	8.1	41.14	10	40.80	41.00	-1.9	7,518	-0.03%
2022/04/01	3.2	42.18	0	0.00	42.20	3.2	7,436	0.04%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/28	10	42.55	0	0.00	43.00	10	7,552	0.13%
2022/03/22	0	0.00	1	42.70	43.00	-1	7,554	-0.01%
2022/03/21	1	42.55	0	0.00	42.85	1	7,585	0.01%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/17	7	42.50	0	0.00	42.60	7	7,608	0.09%
2022/03/15	1	42.60	0	0.00	42.10	1	7,758	0.01%
2022/03/14	1	42.95	0	0.00	43.05	1	7,849	0.01%
2022/03/10	1	42.60	1	42.65	42.45	0	8,067	0.00%
2022/03/09	1	41.85	1	42.10	41.85	0	8,128	0.00%
2022/03/08	3	41.33	0	0.00	41.95	3	8,125	0.04%
2022/03/07	3	42.03	0	0.00	41.95	3	8,102	0.04%
2022/02/25	0	0.00	1	43.70	43.50	-1	8,379	-0.01%
2022/02/24	4	43.09	0	0.00	42.75	4	8,484	0.05%
2022/02/22	3	43.15	5	43.09	43.10	-2	8,781	-0.02%
2022/02/21	1	43.90	1	44.10	44.05	0	8,895	0.00%
2022/02/18	2	43.93	1	44.15	44.15	1	9,131	0.01%
2022/02/17	1	44.15	1	44.50	44.10	0	9,325	0.00%
2022/02/16	1	44.10	8	44.11	43.80	-7	9,300	-0.08%
2022/02/15	9	43.24	3	43.58	43.55	6	9,336	0.06%
2022/02/14	3	43.35	0	0.00	43.30	3	9,283	0.03%
2022/02/11	1	44.40	0	44.50	44.40	1	9,287	0.01%
2022/02/10	1	44.45	1	44.70	44.55	0	9,345	0.00%
2022/02/09	1	44.15	1	44.20	44.15	0	9,452	0.00%
2022/02/08	2	43.80	2	43.90	43.90	0	9,519	0.00%
2022/02/07	12	44.13	1	44.95	44.05	11	9,492	0.12%
2022/01/26	11	45.01	0	0.00	44.80	11	9,626	0.11%
2022/01/25	0	0.00	2	45.78	45.30	-2	9,594	-0.02%
2022/01/24	3	45.32	3	45.37	45.85	0	9,536	0.00%
2022/01/21	1	45.70	2	46.18	46.10	-1	9,462	-0.01%
2022/01/20	2	46.78	3	47.15	46.70	-1	9,371	-0.01%
2022/01/19	6	47.08	13	47.22	47.20	-7	9,285	-0.08%
2022/01/18	3	46.97	4.1	47.25	47.05	-1.1	9,156	-0.01%
2022/01/17	2.1	45.49	27.1	45.82	46.90	-25	8,785	-0.28%
2022/01/14	21	44.55	11	45.66	44.40	10	8,478	0.12%
2022/01/13	0	0.00	9	45.19	45.45	-9	8,344	-0.11%
2022/01/12	6	44.11	1	44.75	44.05	5	8,048	0.06%
2022/01/11	1	44.70	3	44.68	44.45	-2	8,062	-0.02%
2022/01/10	2	44.33	3	44.33	44.30	-1	8,080	-0.01%
2022/01/07	1	45.25	6	44.97	44.65	-5	8,121	-0.06%
2022/01/06	2	44.30	0	0.00	44.25	2	7,967	0.03%
2022/01/05	1	44.50	2	44.95	44.85	-1	8,068	-0.01%
2022/01/04	2	44.60	1	44.50	44.50	1	8,123	0.01%
2022/01/03	8	44.99	4	45.24	44.55	4	8,241	0.05%
2021/12/30	1	44.60	3	44.80	44.80	-2	8,248	-0.02%
2021/12/29	1	44.25	1	44.60	44.55	0	8,294	0.00%
2021/12/28	10	44.56	4	44.54	44.60	6	8,383	0.07%
2021/12/27	0	0.00	1	43.95	44.10	-1	8,461	-0.01%
2021/12/24	0	0.00	5	43.78	43.80	-5	8,583	-0.06%
2021/12/23	3	43.52	33	43.60	43.55	-30	8,691	-0.35%
2021/12/22	3	43.25	0	0.00	43.20	3	8,729	0.03%
2021/12/21	7	43.54	7	43.64	43.25	0	8,726	0.00%
2021/12/20	0	0.00	1	43.50	43.20	-1	8,778	-0.01%
2021/12/17	3.1	43.67	3	43.45	43.40	0.1	8,825	0.00%
2021/12/16	5	44.19	5	44.04	44.20	0	8,878	0.00%
2021/12/15	2	43.85	3	44.00	43.75	-1	8,968	-0.01%
2021/12/14	8	43.99	7	44.00	43.70	1	8,976	0.01%
2021/12/13	23	44.62	22	44.41	44.40	1	8,972	0.01%
2021/12/10	5	44.24	9	44.20	44.30	-4	9,003	-0.04%
2021/12/09	11	44.82	11.3	44.42	44.40	-0.3	8,952	0.00%
2021/12/08	20	45.41	19	45.29	45.05	1	8,880	0.01%
2021/12/07	2	45.18	8	45.42	45.45	-6	8,841	-0.07%
2021/12/06	19.3	44.75	5	44.71	44.95	14.3	8,837	0.16%
2021/12/03	8	44.24	2	44.35	44.40	6	8,939	0.07%
2021/12/02	0	0.00	3	43.92	43.70	-3	8,947	-0.03%
2021/12/01	2	43.95	0	0.00	43.95	2	9,079	0.02%
2021/11/30	13	43.32	15.5	43.75	43.60	-2.5	9,205	-0.03%
2021/11/29	9	41.96	8	42.43	42.50	1	9,143	0.01%
2021/11/26	3	42.22	0	0.00	42.05	3	9,212	0.03%
2021/11/25	0	0.00	1	43.10	42.95	-1	9,266	-0.01%
2021/11/24	19.5	43.00	1	42.70	42.70	18.5	9,364	0.20%
2021/11/23	2	42.83	4	42.90	43.50	-2	9,533	-0.02%
2021/11/22	3	43.72	1	44.15	43.35	2	9,606	0.02%
2021/11/19	1	44.25	7	44.33	43.90	-6	9,575	-0.06%
2021/11/18	0	0.00	1	43.45	43.45	-1	9,504	-0.01%
2021/11/17	7	43.61	7	43.59	43.70	0	9,519	0.00%
2021/11/16	3	42.80	4	42.75	42.70	-1	9,470	-0.01%
2021/11/15	3	42.20	3	42.13	42.15	0	9,658	0.00%
2021/11/11	8	41.53	1	41.70	41.55	7	9,948	0.07%
2021/11/10	4	41.40	12	41.58	41.95	-8	10,023	-0.08%
2021/11/09	9	41.66	1	41.55	41.85	8	10,240	0.08%
2021/11/08	3	42.28	1	41.90	41.95	2	10,328	0.02%
2021/11/05	1	41.60	3	41.33	41.70	-2	10,385	-0.02%
2021/11/04	1	41.00	7	41.09	40.80	-6	10,453	-0.06%
2021/11/03	14	40.73	11	41.06	40.40	3	10,693	0.03%
2021/11/02	4	40.40	1	39.80	39.80	3	11,144	0.03%
2021/11/01	1	39.90	7	39.95	40.10	-6	11,539	-0.05%
2021/10/29	5	39.91	0	0.00	39.75	5	11,778	0.04%
2021/10/26	0	0.00	4	39.55	39.55	-4	12,337	-0.03%
2021/10/25	0	0.00	1	39.10	39.15	-1	12,350	-0.01%
2021/10/21	3	38.90	0	0.00	38.55	3	12,623	0.02%
2021/10/20	0	0.00	4	39.16	38.90	-4	12,654	-0.03%
2021/10/19	4	38.89	2	38.95	39.05	2	13,078	0.02%
2021/10/15	3	38.03	2	37.88	38.10	1	13,738	0.01%
2021/10/14	2	36.73	4	37.05	37.00	-2	13,781	-0.01%
2021/10/13	5	37.12	12	37.33	36.80	-7	13,838	-0.05%
2021/10/12	5	37.99	5	38.32	37.80	0	13,899	0.00%
2021/10/08	7	39.24	0	0.00	38.70	7	13,892	0.05%
2021/10/07	1	39.95	2	39.98	40.10	-1	14,076	-0.01%
2021/10/06	2	39.40	3	39.63	39.40	-1	14,217	-0.01%
2021/10/05	4	38.26	3	38.62	39.25	1	14,173	0.01%
2021/10/04	1	39.65	1.7	40.10	39.35	-0.7	14,136	0.00%
2021/10/01	2	40.00	2.3	39.65	39.65	-0.3	14,055	0.00%
2021/09/30	7	40.17	2	40.83	40.95	5	14,001	0.04%
2021/09/29	2	40.78	1	40.90	40.80	1	13,955	0.01%
2021/09/28	1	41.55	0	0.00	41.70	1	13,913	0.01%
2021/09/27	6	42.30	0	0.00	42.00	6	13,964	0.04%
2021/09/24	3	42.65	3	43.00	42.55	0	14,118	0.00%
2021/09/23	1	42.85	2	43.00	42.50	-1	14,522	-0.01%
2021/09/22	3	42.20	0	0.00	42.00	3	14,621	0.02%
2021/09/16	1	43.50	1	43.30	43.30	0	14,546	0.00%
2021/09/15	4	43.33	6	43.78	43.30	-2	14,604	-0.01%
2021/09/14	3	43.97	6	43.96	43.80	-3	14,696	-0.02%
2021/09/13	5	44.33	0	0.00	44.20	5	14,719	0.03%
2021/09/10	0	0.00	4	44.18	44.85	-4	14,779	-0.03%
2021/09/09	6	43.70	2.6	43.79	43.80	3.5	14,891	0.02%
2021/09/08	6	44.40	4	44.35	43.65	2	14,809	0.01%
2021/09/07	8	45.19	4	45.73	45.35	4	14,746	0.03%
2021/09/06	4	46.61	2	46.55	45.75	2	14,931	0.01%
2021/09/03	0	0.00	5.4	46.08	46.40	-5.4	14,894	-0.04%
2021/09/02	4	45.38	7	46.04	45.00	-3	14,901	-0.02%
2021/09/01	1	46.40	5	46.09	46.40	-4	15,023	-0.03%
2021/08/31	6	44.98	6	45.19	45.60	0	15,439	0.00%
2021/08/30	17	45.74	7	45.94	45.75	10	16,206	0.06%
2021/08/27	5	45.83	11	45.97	45.65	-6	16,528	-0.04%
2021/08/26	5.4	44.87	8	44.82	45.15	-2.6	16,705	-0.02%
2021/08/25	1	43.80	2	44.03	44.10	-1	16,597	-0.01%
2021/08/23	6	42.43	5	42.55	42.70	1	16,568	0.01%
2021/08/20	1	40.80	7	41.34	41.50	-6	16,508	-0.04%
2021/08/19	18	41.26	4	41.00	40.70	14	16,358	0.09%
2021/08/18	5	43.68	1	43.20	45.00	4	16,058	0.02%
2021/08/17	3	44.27	12	44.85	43.20	-9	15,951	-0.06%
2021/08/16	1	44.85	2.4	44.88	44.70	-1.4	15,867	-0.01%
2021/08/13	17	46.72	17	46.00	45.00	0	15,826	0.00%
2021/08/12	9	47.91	0	0.00	47.80	9	15,645	0.06%
2021/08/11	9	48.09	7	47.91	48.00	2	15,673	0.01%
2021/08/10	12	48.17	17	48.01	47.85	-5	15,655	-0.03%
2021/08/09	22	49.69	10.5	49.22	48.55	11.5	15,611	0.07%
2021/08/06	30	50.53	20	50.80	50.30	10	15,392	0.06%
2021/08/05	3	49.20	18	48.90	49.90	-15	14,917	-0.10%
2021/08/04	3	48.17	4	48.35	48.20	-1	14,926	-0.01%
2021/08/03	14	48.15	22	48.09	48.00	-8	14,942	-0.05%
2021/08/02	2	46.88	2	47.28	46.95	0	14,837	0.00%
2021/07/30	16	46.88	5	47.03	46.40	11	14,908	0.07%
2021/07/29	1	45.50	6	46.04	45.95	-5	14,939	-0.03%
2021/07/28	7	45.26	2	45.55	45.50	5	15,218	0.03%
2021/07/27	3	47.05	7	47.05	46.85	-4	15,622	-0.03%
2021/07/26	7	47.21	0	0.00	47.50	7	15,735	0.04%
2021/07/23	6	47.47	1	46.80	46.75	5	16,097	0.03%
2021/07/22	16	47.01	21	47.20	47.95	-5	16,173	-0.03%
2021/07/21	10	45.36	10	45.45	45.30	0	15,801	0.00%
2021/07/20	1	44.85	4	44.99	45.00	-3	16,259	-0.02%
2021/07/19	1	45.40	3	45.87	45.50	-2	16,640	-0.01%
2021/07/16	1	44.65	7	45.16	45.40	-6	16,877	-0.04%
2021/07/15	5	44.63	12.6	44.71	44.90	-7.6	16,870	-0.05%
2021/07/14	11	45.15	14	45.54	44.65	-3	16,873	-0.02%
2021/07/13	17	44.44	5	44.67	43.80	12	16,669	0.07%
2021/07/12	4	43.91	2	44.13	44.40	2	16,762	0.01%
2021/07/09	1	43.60	3	44.08	43.60	-2	17,134	-0.01%
2021/07/08	3	43.85	4	44.16	43.70	-1	17,389	-0.01%
2021/07/07	3	44.00	4	43.81	44.00	-1	17,613	-0.01%
2021/07/06	1	44.55	2	44.60	44.40	-1	17,740	-0.01%
2021/07/05	2	44.35	1	44.30	44.35	1	18,039	0.01%
2021/07/02	0.2	43.58	0	0.00	43.60	0.2	18,269	0.00%
2021/07/01	4.2	43.95	2	43.85	43.85	2.2	18,418	0.01%
2021/06/30	9.2	44.59	26	43.77	44.90	-16.8	18,515	-0.09%
2021/06/29	4	42.98	9.5	42.78	42.70	-5.5	18,224	-0.03%
2021/06/28	2	42.15	1	42.10	42.25	1	18,307	0.01%
2021/06/25	2	42.20	0	0.00	42.15	2	18,503	0.01%
2021/06/24	11	42.52	6	42.40	42.40	5	18,544	0.03%
2021/06/23	1	42.20	27	42.75	42.90	-26	18,583	-0.14%
2021/06/22	12	41.69	0.2	41.80	41.50	11.8	18,627	0.06%
2021/06/21	1	41.60	0	0.00	41.50	1	18,935	0.01%
2021/06/18	4	42.66	13.1	42.82	42.25	-9.1	19,272	-0.05%
2021/06/17	0	0.00	1	43.00	43.15	-1	19,283	-0.01%
2021/06/15	4.5	42.36	0	0.00	42.25	4.5	19,551	0.02%
2021/06/11	2	42.53	7	42.82	42.90	-5	19,508	-0.03%
2021/06/09	20	42.07	0	0.00	41.75	20	19,931	0.10%
2021/06/08	12	41.38	9	41.82	42.15	3	19,895	0.02%
2021/06/07	47.2	41.33	37	41.49	42.50	10.2	19,582	0.05%
2021/06/04	13.4	41.41	30	41.31	41.70	-16.6	18,871	-0.09%
2021/06/03	48	41.93	6	42.14	42.20	42	18,658	0.23%
2021/06/02	2	43.03	4	43.24	43.20	-2	18,344	-0.01%
2021/06/01	0	0.00	13	44.16	43.75	-13	18,349	-0.07%
2021/05/31	11	43.20	3.6	43.22	43.20	7.4	18,448	0.04%
2021/05/28	2	42.40	2	43.00	42.75	0	18,646	0.00%
2021/05/27	0.3	42.25	16	41.55	41.80	-15.8	18,853	-0.08%
2021/05/26	2.4	42.78	2	42.20	42.00	0.4	19,296	0.00%
2021/05/25	3	42.00	2	42.03	42.05	1	19,952	0.01%
2021/05/24	3	40.35	2	40.55	40.65	1	20,057	0.00%
2021/05/21	4	40.73	0	0.00	40.40	4	20,314	0.02%
2021/05/20	6	40.38	1	40.40	40.20	5	20,574	0.02%
2021/05/19	0	0.00	7	40.89	41.30	-7	20,746	-0.03%
2021/05/18	9.1	41.45	13	41.71	42.15	-4	20,833	-0.02%
2021/05/17	4	39.98	11	40.38	39.45	-7	21,273	-0.03%
2021/05/14	6	42.98	6	43.43	42.25	0	21,595	0.00%
2021/05/13	6	42.79	4	42.75	42.05	2	21,551	0.01%
2021/05/12	26	43.85	49	43.98	42.95	-23	21,471	-0.11%
2021/05/11	11.1	46.05	8	45.43	45.80	3.1	21,214	0.01%
2021/05/10	19	48.52	4	48.11	47.50	15	21,168	0.07%
2021/05/07	7	47.30	2	47.20	47.45	5	21,180	0.02%
2021/05/06	0.1	46.25	4.1	46.62	45.90	-4	21,406	-0.02%
2021/05/05	2.6	48.69	0	0.00	46.50	2.6	21,485	0.01%
2021/05/04	3.1	47.42	51	46.73	48.15	-47.9	21,815	-0.22%
2021/05/03	18.3	49.85	18	49.56	49.00	0.3	22,292	0.00%
2021/04/29	16	50.45	38	50.02	49.50	-22	23,405	-0.09%
2021/04/28	19	49.68	8.2	49.79	49.10	10.8	24,532	0.04%
2021/04/27	19	47.66	1	48.10	48.20	18	25,227	0.07%
2021/04/26	18	47.44	11	47.71	48.30	7	26,626	0.03%
2021/04/23	7	44.93	12	44.97	45.35	-5	26,528	-0.02%
2021/04/22	2	44.70	4	44.94	43.30	-2	26,358	-0.01%
2021/04/21	5	44.13	3	44.13	44.25	2	26,227	0.01%
2021/04/20	2	44.00	5.5	43.98	43.90	-3.5	26,415	-0.01%
2021/04/19	0	0.00	5	43.71	43.65	-5	26,773	-0.02%
2021/04/16	8	44.24	1	44.00	44.15	7	26,857	0.03%
2021/04/15	1	43.65	9	43.54	44.20	-8	26,749	-0.03%
2021/04/14	5.7	41.80	2	41.60	42.20	3.7	26,563	0.01%
2021/04/13	2	42.65	1.5	42.58	42.15	0.5	26,563	0.00%
2021/04/12	5	43.67	6	43.62	43.30	-1	26,408	0.00%
2021/04/09	12.1	44.05	18	44.23	44.05	-6	26,281	-0.02%
2021/04/08	12	43.37	0	0.00	43.45	12	25,988	0.05%
2021/04/07	3	42.27	10	42.13	42.65	-7	25,720	-0.03%
2021/04/06	6	42.30	3.1	42.47	42.10	2.9	25,599	0.01%
2021/04/01	3	41.72	22.3	41.75	41.80	-19.3	25,473	-0.08%
2021/03/31	2	41.45	0	0.00	41.20	2	25,433	0.01%
2021/03/30	2	41.25	9	41.42	41.55	-7	25,216	-0.03%
2021/03/29	1	41.00	16.5	41.04	41.05	-15.5	25,118	-0.06%
2021/03/26	0	0.00	10	40.75	40.90	-10	25,136	-0.04%
2021/03/25	1	40.95	3	40.73	40.65	-2	25,178	-0.01%
2021/03/24	32.5	41.43	29	41.02	40.95	3.5	25,342	0.01%
2021/03/23	21	41.56	38.2	41.56	41.75	-17.2	25,030	-0.07%
2021/03/22	4	40.25	6	40.24	40.70	-2	24,663	-0.01%
2021/03/19	10	40.80	2	40.60	40.75	8	24,615	0.03%
2021/03/18	10	41.10	19	41.18	41.25	-9	24,511	-0.04%
2021/03/17	2	40.88	4	40.79	40.80	-2	24,440	-0.01%
2021/03/16	11	40.85	3	40.80	40.85	8	24,448	0.03%
2021/03/15	11	40.80	13	40.77	40.45	-2	24,404	-0.01%
2021/03/12	1	40.15	4.8	39.92	39.90	-3.8	24,207	-0.02%
2021/03/11	26	39.66	47	39.85	40.05	-21	24,412	-0.09%
2021/03/10	19	39.42	3.3	39.31	39.55	15.7	24,513	0.06%
2021/03/09	5.1	39.19	5	38.67	39.20	0.1	24,606	0.00%
2021/03/08	8	38.74	1	38.90	38.30	7	24,552	0.03%
2021/03/05	7	38.04	2	38.43	38.35	5	24,623	0.02%
2021/03/04	5.3	38.74	7	38.71	38.60	-1.7	24,985	-0.01%
2021/03/03	11.2	39.14	92	39.42	39.25	-80.8	25,092	-0.32%
2021/03/02	53	40.02	70	40.40	39.80	-17	24,993	-0.07%
2021/02/26	80.5	39.95	11.1	39.95	39.80	69.5	24,837	0.28%
2021/02/25	57	40.59	17	40.31	40.90	40	24,744	0.16%
2021/02/24	11	39.20	7	39.67	39.00	4	24,510	0.02%
2021/02/23	21.5	39.21	39	39.51	39.25	-17.6	24,294	-0.07%
2021/02/22	14	40.07	8	40.14	40.10	6	24,004	0.02%
2021/02/19	11	40.04	16	39.76	40.35	-5	23,748	-0.02%
2021/02/18	0	0.00	4.2	40.33	40.20	-4.2	23,590	-0.02%
2021/02/17	19	40.15	16	40.04	40.00	3	23,461	0.01%
2021/02/05	14	38.17	37	38.16	38.50	-23	22,871	-0.10%
2021/02/04	5	36.94	10	37.15	36.75	-5	22,454	-0.02%
2021/02/03	19	37.32	15	37.30	37.10	4	22,491	0.02%
2021/02/02	6	37.61	5	37.77	37.80	1	22,519	0.00%
2021/02/01	7	36.68	14	36.78	37.15	-7	22,540	-0.03%
2021/01/29	36	38.37	5.5	37.65	37.00	30.5	22,711	0.13%
2021/01/28	6	37.98	9	37.95	38.40	-3	22,829	-0.01%
2021/01/27	10	39.15	13	39.21	39.10	-3	22,665	-0.01%
2021/01/26	28	39.82	29	40.10	39.15	-1	22,378	0.00%
2021/01/25	54	40.68	35	40.74	40.75	19	21,777	0.09%
2021/01/22	19	40.86	38	40.67	41.20	-19	20,793	-0.09%
2021/01/21	44	39.85	36.2	39.85	39.00	7.8	19,476	0.04%
2021/01/20	114	38.92	98.3	38.43	39.00	15.7	17,878	0.09%	大買/
2021/01/19	119.2	38.67	123.1	38.94	38.30	-3.9	16,726	-0.02%	大買/大賣/
2021/01/18	27	36.58	39	36.88	37.00	-12	15,165	-0.08%
2021/01/15	4	36.21	31	36.17	36.20	-27	14,684	-0.18%
2021/01/14	8	36.40	2	36.45	36.40	6	14,456	0.04%
2021/01/13	1	36.15	22	36.31	36.40	-21	14,276	-0.15%
2021/01/12	11	36.02	11	36.31	35.75	0	14,089	0.00%
2021/01/11	10	35.72	2	35.78	35.95	8	13,640	0.06%
2021/01/08	7	35.40	0	0.00	35.50	7	13,447	0.05%
2021/01/07	4	35.45	3.1	35.51	35.15	0.9	13,289	0.01%
2021/01/06	3	35.20	4	35.13	34.70	-1	13,069	-0.01%
2021/01/04	1	34.90	1.3	34.89	34.95	-0.3	12,759	0.00%
2020/12/31	0	0.00	12	34.60	34.75	-12	12,874	-0.09%
2020/12/30	1	34.70	0	0.00	34.60	1	12,910	0.01%
2020/12/29	0.1	34.65	4	34.45	34.45	-4	12,952	-0.03%
2020/12/28	0.5	35.00	3.2	35.00	35.00	-2.7	12,848	-0.02%
2020/12/25	2	34.23	16	34.52	34.60	-14	12,663	-0.11%
2020/12/24	0	0.00	11	34.02	33.70	-11	12,555	-0.09%
2020/12/23	13	33.69	17	33.71	33.55	-4	12,588	-0.03%
2020/12/22	2	33.98	3	34.47	33.65	-1	12,649	-0.01%
2020/12/21	9	33.82	9	33.98	34.20	0	12,726	0.00%
2020/12/18	21.1	34.19	27	34.07	34.00	-5.9	12,805	-0.05%
2020/12/17	4	34.73	2	34.80	34.75	2	12,668	0.02%
2020/12/16	3	35.08	0	0.00	35.05	3	12,833	0.02%
2020/12/15	8.1	34.83	1	34.75	34.70	7.1	12,832	0.06%
2020/12/14	2	35.45	11	35.48	35.45	-9	12,820	-0.07%
2020/12/11	20.1	35.22	1	35.40	35.35	19.1	12,896	0.15%
2020/12/10	2	36.00	6	36.07	35.80	-4	12,876	-0.03%
2020/12/09	2	36.15	8.5	36.20	36.15	-6.5	12,761	-0.05%
2020/12/08	9	35.83	16.5	35.88	35.95	-7.5	12,630	-0.06%
2020/12/07	10.3	35.78	7	35.96	35.95	3.3	12,526	0.03%
2020/12/04	40	35.50	2.3	35.48	35.60	37.7	12,223	0.31%
2020/12/03	7	34.95	5.1	35.01	34.90	1.9	12,006	0.02%
2020/12/02	2.7	35.44	3	35.43	35.45	-0.3	11,920	0.00%
2020/12/01	4.7	35.36	0.2	35.50	35.55	4.5	11,908	0.04%
2020/11/30	13	35.51	6	35.81	35.40	7	11,948	0.06%
2020/11/27	1	34.75	9	34.69	34.90	-8	11,625	-0.07%
2020/11/26	1.3	34.16	7	34.14	34.20	-5.7	11,479	-0.05%
2020/11/25	7	33.72	11	33.71	33.70	-4	11,463	-0.03%
2020/11/24	15	34.36	10	33.84	33.90	5	11,362	0.04%
2020/11/23	14	33.73	20	33.01	33.90	-6	11,211	-0.05%
2020/11/20	36	32.30	14	32.50	32.50	22	10,919	0.20%
2020/11/19	9	32.44	17	32.44	32.35	-8	11,033	-0.07%
2020/11/18	3	32.33	0	0.00	32.50	3	11,313	0.03%
2020/11/17	1	32.70	12	32.72	32.55	-11	11,495	-0.10%
2020/11/16	7	32.47	12	32.49	32.50	-5	11,895	-0.04%
2020/11/13	1.7	32.07	0	0.00	32.15	1.7	12,379	0.01%
2020/11/12	15	32.40	0	0.00	32.15	15	12,988	0.12%
2020/11/11	2	32.35	0	0.00	32.35	2	13,149	0.02%
2020/11/10	2	31.85	11	32.10	32.15	-9	13,325	-0.07%
2020/11/09	18	31.93	21	31.88	31.95	-3	13,382	-0.02%
2020/11/06	2	31.58	7.2	31.89	31.85	-5.2	13,464	-0.04%
2020/11/05	3.2	31.84	15	31.52	31.90	-11.8	13,345	-0.09%
2020/11/04	6	31.09	53	30.81	31.05	-47	13,603	-0.35%
2020/11/03	0	0.00	12	30.18	30.25	-12	13,668	-0.09%
2020/11/02	63	29.94	2	30.00	30.05	61	13,987	0.44%
2020/10/30	4	30.01	0	0.00	29.95	4	14,481	0.03%
2020/10/29	3	30.15	11	30.14	30.25	-8	14,728	-0.05%
2020/10/28	0	0.00	2	30.43	30.40	-2	14,909	-0.01%
2020/10/27	5	30.35	0	0.00	30.35	5	14,987	0.03%
2020/10/26	3	30.77	15	30.75	30.70	-12	15,067	-0.08%
2020/10/22	0	0.00	2	30.80	31.15	-2	15,527	-0.01%
2020/10/21	26	31.00	4	30.96	30.90	22	15,985	0.14%
2020/10/20	23	31.05	33	30.98	30.95	-10	17,034	-0.06%
2020/10/19	0	0.00	3	30.50	30.50	-3	17,355	-0.02%
2020/10/16	31	30.59	2	30.60	30.30	29	17,469	0.17%
2020/10/15	2	30.33	3	30.53	30.55	-1	17,755	-0.01%
2020/10/14	0	0.00	13	30.47	30.45	-13	18,082	-0.07%
2020/10/13	11	30.23	0	0.00	30.25	11	18,542	0.06%
2020/10/12	9	30.73	10	30.78	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	8	30.68	30.75	-8	19,022	-0.04%
2020/10/07	5	30.30	121	30.11	30.10	-116	19,347	-0.60%	大賣/鉅額交易
2020/10/06	18	30.58	5	30.70	30.45	13	19,785	0.07%
2020/10/05	50	30.53	0	0.00	30.60	50	20,402	0.25%
2020/09/29	101	30.45	151	30.42	30.40	-50	21,714	-0.23%	大買/大賣/
2020/09/28	9	30.69	17	30.75	30.65	-8	22,459	-0.04%
2020/09/25	116	30.18	2	30.13	30.50	114	22,848	0.50%	大買/鉅額交易
2020/09/24	0	0.00	27	29.63	29.90	-27	23,350	-0.12%
2020/09/23	17	29.79	1	29.75	29.75	16	23,442	0.07%
2020/09/22	1	30.10	1	30.20	30.15	0	23,641	0.00%
2020/09/21	10	30.76	2	30.50	30.50	8	23,774	0.03%
2020/09/18	16.7	30.96	0	0.00	31.30	16.7	23,915	0.07%
2020/09/17	1	31.20	1	31.25	30.95	0	24,212	0.00%
2020/09/16	6	31.48	5	31.44	31.35	1	24,334	0.00%
2020/09/15	5	31.43	24	31.50	31.55	-19	24,501	-0.08%
2020/09/14	6	30.78	14	30.99	31.00	-8	24,573	-0.03%
2020/09/11	6	30.55	45	30.55	30.55	-39	24,651	-0.16%
2020/09/10	15	30.83	1	31.35	30.80	14	24,819	0.06%
2020/09/09	8	30.97	6	31.00	31.20	2	24,847	0.01%
2020/09/08	2	31.48	2	31.55	31.25	0	24,910	0.00%
2020/09/07	5	31.17	102	31.20	31.40	-97	25,052	-0.39%	大賣/
2020/09/04	102	30.90	8	30.80	31.15	94	25,386	0.37%	大買/
2020/09/03	56	30.99	0	0.00	30.95	56	25,410	0.22%
2020/09/02	5	30.97	6	31.06	31.00	-1	25,443	0.00%
2020/09/01	8	31.11	6	31.02	31.05	2	25,904	0.01%
2020/08/31	21	31.50	7	31.61	31.20	14	26,062	0.05%
2020/08/28	23	31.32	10	31.32	31.50	13	26,190	0.05%
2020/08/27	173	31.78	161	31.32	31.45	12	26,469	0.05%	大買/大賣/
2020/08/26	5	31.13	2	31.28	31.20	3	26,542	0.01%
2020/08/25	10	31.29	15	31.37	31.40	-5	26,703	-0.02%
2020/08/24	38	31.11	37	30.99	31.20	1	26,925	0.00%
2020/08/21	10	31.83	7	31.91	31.75	3	26,990	0.01%
2020/08/20	20	31.78	16	31.59	31.45	4	27,007	0.01%
2020/08/19	19	33.30	116	33.68	32.95	-97	26,698	-0.36%	大賣/
2020/08/18	26	34.62	8	34.65	34.45	18	26,324	0.07%
2020/08/17	16.8	36.10	5	36.15	36.10	11.8	25,978	0.05%
2020/08/14	3	35.75	178	35.88	35.80	-175	26,415	-0.66%	大賣/鉅額交易
2020/08/13	50	35.38	17	35.41	35.50	33	26,689	0.12%
2020/08/12	172	35.68	8	35.71	35.80	164	27,090	0.61%	大買/鉅額交易
2020/08/11	21	35.67	12	35.65	35.65	9	27,517	0.03%
2020/08/10	16	35.72	24	35.89	35.60	-8	27,336	-0.03%
2020/08/07	9	34.57	2	34.65	34.45	7	26,705	0.03%
2020/08/06	31	35.67	22	35.46	35.05	9	26,470	0.03%
2020/08/05	10	35.74	115	35.93	35.70	-105	26,228	-0.40%	大賣/鉅額交易
2020/08/04	82	35.32	4	35.51	35.30	78	25,837	0.30%
2020/08/03	26	35.36	2	35.30	35.45	24	25,591	0.09%
2020/07/31	65	35.46	0	0.00	35.50	65	25,546	0.25%
2020/07/30	6	35.05	11	35.18	35.40	-5	25,524	-0.02%
2020/07/29	9	34.93	25	35.01	34.85	-16	25,463	-0.06%
2020/07/28	12	35.32	8	35.48	34.80	4	25,424	0.02%
2020/07/27	24	35.86	10	36.10	35.50	14	25,129	0.06%
2020/07/24	51	37.16	80	36.89	36.75	-29	24,616	-0.12%
2020/07/23	19	36.22	109	36.14	36.45	-90	23,603	-0.38%	大賣/
2020/07/22	4	35.43	0	0.00	35.40	4	23,364	0.02%
2020/07/21	114	35.39	23	35.45	35.45	91	23,312	0.39%	大買/
2020/07/20	21	35.19	2	35.40	35.20	19	23,054	0.08%
2020/07/17	17	34.59	15	34.96	34.85	2	22,764	0.01%
2020/07/16	6	34.21	8	34.59	34.35	-2	22,537	-0.01%
2020/07/15	18	34.54	15	34.72	34.10	3	22,390	0.01%
2020/07/14	40	35.30	33	34.94	34.75	7	22,462	0.03%
2020/07/13	13	36.13	4	36.26	36.20	9	22,342	0.04%
2020/07/10	39	38.95	54	38.79	38.55	-15	21,933	-0.07%
2020/07/09	34	39.45	36	39.47	39.55	-2	21,360	-0.01%
2020/07/08	27	38.46	14	38.74	38.95	13	20,751	0.06%
2020/07/07	39	37.30	37	37.68	37.80	2	20,191	0.01%
2020/07/06	10	36.43	70	36.48	37.10	-60	19,615	-0.31%
2020/07/03	44	36.08	120	36.20	36.20	-76	19,391	-0.39%	大賣/
2020/07/02	106	35.12	7	35.17	35.40	99	18,865	0.52%	大買/
2020/07/01	30	34.89	68	35.01	34.95	-38	18,685	-0.20%
2020/06/30	105	34.14	12	33.90	34.35	93	18,284	0.51%	大買/
2020/06/29	9	33.44	5	33.67	33.40	4	18,042	0.02%
2020/06/24	4	33.65	3	33.77	33.60	1	17,739	0.01%
2020/06/23	6	33.19	5	33.22	33.05	1	17,578	0.01%
2020/06/22	60	33.39	12	33.22	33.00	48	17,549	0.27%
2020/06/19	2	32.78	42	32.95	33.20	-40	17,450	-0.23%
2020/06/18	4	32.81	36	32.76	32.75	-32	17,281	-0.19%
2020/06/17	32	32.82	55	32.74	32.75	-23	17,190	-0.13%
2020/06/16	57	32.32	9	32.19	32.45	48	17,090	0.28%
2020/06/15	12	32.07	8	31.91	31.70	4	17,141	0.02%
2020/06/12	3	31.38	8	31.66	32.00	-5	17,190	-0.03%
2020/06/11	26	32.51	11	32.50	31.80	15	17,165	0.09%
2020/06/10	13	32.76	34	32.64	32.90	-21	16,898	-0.12%
2020/06/09	16	32.86	3	32.63	32.75	13	16,955	0.08%
2020/06/08	33	33.01	8	32.94	33.00	25	16,831	0.15%
2020/06/05	154	31.84	154	32.09	31.95	0	16,275	0.00%	大買/大賣/
2020/06/04	8	31.47	1	31.35	31.40	7	16,016	0.04%
2020/06/03	5	31.49	15	31.26	31.60	-10	15,811	-0.06%
2020/06/02	4	30.93	315	30.92	31.10	-311	15,566	-2.00%	大賣/鉅額交易
2020/06/01	329	30.59	21	30.50	30.95	308	15,282	2.02%	大買/鉅額交易
2020/05/29	59	30.21	122	30.09	30.10	-63	14,964	-0.42%	大賣/
2020/05/28	33	30.83	7	30.82	30.50	26	14,601	0.18%
2020/05/27	11	30.89	17	31.06	30.80	-6	14,289	-0.04%
2020/05/26	4	31.26	86	31.11	31.10	-82	14,077	-0.58%
2020/05/25	112	31.25	45	30.99	31.10	67	13,902	0.48%	大買/
2020/05/22	42	31.64	113	31.80	31.60	-71	13,677	-0.52%	大賣/
2020/05/21	32	31.93	25	32.01	32.30	7	13,382	0.05%
2020/05/20	223	30.52	93	30.57	30.30	130	12,664	1.03%	大買/鉅額交易
2020/05/19	31	31.65	24	31.08	31.05	7	12,050	0.06%
2020/05/18	127	32.97	157	32.23	32.00	-30	11,427	-0.26%	大買/大賣/
2020/05/15	108	36.00	0	0.00	35.55	108	10,824	1.00%	大買/鉅額交易
2020/05/14	96	36.46	227	36.26	36.10	-131	10,801	-1.21%	大賣/鉅額交易
2020/05/13	21	36.24	39	36.47	36.60	-18	10,756	-0.17%
2020/05/12	39	36.27	30	36.55	36.20	9	10,793	0.08%
2020/05/11	111	36.68	32	36.97	36.45	79	10,845	0.73%	大買/
2020/05/08	14	36.53	133	36.46	36.35	-119	10,877	-1.09%	大賣/鉅額交易
2020/05/07	13	36.47	2	36.65	36.35	11	10,842	0.10%
2020/05/06	114	35.95	61	36.05	35.95	53	10,798	0.49%	大買/
2020/05/05	67	35.34	19	35.72	35.95	48	10,911	0.44%
2020/05/04	13	34.96	14	35.32	35.20	-1	10,893	-0.01%
2020/04/30	64	36.14	31	36.00	36.00	33	10,868	0.30%
2020/04/29	43	35.86	2	35.80	35.75	41	10,992	0.37%
2020/04/28	13	36.17	4	35.95	35.80	9	11,119	0.08%
2020/04/27	23	35.55	46	35.87	36.10	-23	11,323	-0.20%
2020/04/24	6	34.14	23	34.67	35.20	-17	11,175	-0.15%
2020/04/23	35	34.31	10	34.00	34.30	25	11,166	0.22%
2020/04/22	10	33.95	10	34.28	34.35	0	11,144	0.00%
2020/04/21	57	34.51	1	33.80	34.00	56	11,148	0.50%
2020/04/20	26	35.56	19	35.34	35.35	7	10,982	0.06%
2020/04/17	45	36.47	3	36.75	35.60	42	10,875	0.39%
2020/04/16	15	35.19	27	36.08	36.35	-12	10,509	-0.11%
2020/04/15	0	0.00	88	34.60	34.85	-88	10,192	-0.86%
2020/04/14	87	33.87	0	0.00	34.15	87	10,156	0.86%
2020/04/13	5	33.39	5	33.56	33.50	0	10,200	0.00%
2020/04/10	8	33.73	5	33.81	33.50	3	10,410	0.03%
2020/04/09	6	33.58	3	33.85	33.50	3	10,635	0.03%
2020/04/08	39	32.63	118	32.86	33.05	-79	10,533	-0.75%	大賣/
2020/04/07	65	30.96	168	30.87	31.65	-103	10,277	-1.00%	大賣/鉅額交易
2020/04/06	122	30.22	3	30.25	30.15	119	10,176	1.17%	大買/鉅額交易
2020/04/01	1	30.10	0	0.00	30.15	1	10,073	0.01%
2020/03/31	33	30.47	42	30.17	30.25	-9	10,087	-0.09%
2020/03/30	42	30.43	2	30.30	30.40	40	9,989	0.40%
2020/03/27	38	31.79	11	31.74	31.00	27	10,056	0.27%
2020/03/26	10	31.56	19	31.83	32.10	-9	9,983	-0.09%
2020/03/25	117	31.51	132	31.13	30.90	-15	9,907	-0.15%	大買/大賣/
2020/03/24	40	30.84	20	30.85	30.85	20	9,732	0.21%
2020/03/23	27	29.86	55	30.80	29.60	-28	9,692	-0.29%
2020/03/20	5	31.15	45	31.02	30.70	-40	9,722	-0.41%
2020/03/19	47	29.55	4	29.20	29.60	43	9,644	0.45%
2020/03/18	4	30.88	3	31.02	30.90	1	9,705	0.01%
2020/03/17	6	30.28	2	30.08	30.00	4	9,597	0.04%
2020/03/13	9	29.18	153	28.82	30.40	-144	9,297	-1.55%	大賣/鉅額交易
2020/03/12	146	32.57	10	31.32	31.10	136	9,202	1.48%	大買/鉅額交易
2020/03/11	0	0.00	115	33.74	33.50	-115	9,137	-1.26%	大賣/鉅額交易
2020/03/10	53	32.77	0	0.00	33.30	53	9,178	0.58%
2020/03/09	66	33.09	61	33.69	32.80	5	9,168	0.05%
2020/03/06	6	34.35	5	34.75	34.00	1	9,134	0.01%
2020/03/05	0	0.00	20	34.51	34.25	-20	9,111	-0.22%
2020/03/04	0	0.00	11	34.15	34.05	-11	9,176	-0.12%
2020/03/03	5	33.70	21	33.77	33.50	-16	9,178	-0.17%
2020/03/02	172	32.11	52	32.17	32.30	120	9,200	1.30%	大買/鉅額交易
2020/02/27	2	32.75	0	0.00	32.75	2	9,201	0.02%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/25	1	34.35	0	0.00	34.35	1	9,142	0.01%
2020/02/20	0	0.00	20	35.00	34.85	-20	9,557	-0.21%
2020/02/19	20	34.65	0	0.00	34.70	20	9,645	0.21%
2020/02/18	5	34.90	0	0.00	34.70	5	9,675	0.05%
2020/02/17	4	35.21	5	35.08	35.40	-1	9,815	-0.01%
2020/02/13	0	0.00	20.2	36.07	36.00	-20.2	10,549	-0.19%
2020/02/12	63	35.69	42	35.89	36.00	21	10,731	0.20%
2020/02/11	2	34.55	78	34.56	35.60	-76	10,648	-0.71%
2020/02/10	0	0.00	2	34.03	33.95	-2	10,529	-0.02%
2020/02/07	46	33.86	0	0.00	33.80	46	10,608	0.43%
2020/02/06	33	33.84	12	34.28	35.10	21	10,492	0.20%
2020/02/05	3	33.25	1	33.30	32.75	2	10,355	0.02%
2020/02/04	0	0.00	15	32.62	32.90	-15	10,338	-0.15%
2020/02/03	21	32.15	21	32.11	32.30	0	10,360	0.00%
2020/01/31	24	32.42	32	32.63	32.65	-8	10,200	-0.08%
2020/01/30	18.2	33.09	4	33.43	32.85	14.2	10,424	0.14%
2020/01/20	4	36.38	82	36.42	36.30	-78	10,590	-0.74%
2020/01/17	45	36.76	0	0.00	36.65	45	10,547	0.43%
2020/01/16	50	37.02	2	37.00	37.10	48	10,590	0.45%
2020/01/15	3	37.18	3	37.58	36.90	0	10,752	0.00%
2020/01/14	5	37.34	19	37.52	37.50	-14	10,769	-0.13%
2020/01/13	0	0.00	40	37.17	37.40	-40	10,786	-0.37%
2020/01/10	6	36.83	0	0.00	36.80	6	10,976	0.05%
2020/01/09	1	36.90	11	37.09	37.00	-10	11,227	-0.09%
2020/01/08	52	36.12	21	35.99	36.30	31	11,400	0.27%
2020/01/07	55	36.20	52	36.61	36.25	3	11,400	0.03%
2020/01/06	94	36.43	71	36.49	36.05	23	11,460	0.20%
2020/01/03	10	38.12	5	38.40	37.30	5	11,280	0.04%
2020/01/02	13	37.66	23	38.07	38.20	-10	11,030	-0.09%
2019/12/31	13	37.50	11	37.60	37.55	2	11,150	0.02%
2019/12/30	0	0.00	2	37.95	37.95	-2	11,234	-0.02%
2019/12/27	10	37.45	1	37.45	37.45	9	11,371	0.08%
2019/12/26	17	37.54	0	0.00	37.45	17	11,462	0.15%
2019/12/25	1	37.75	22	37.78	38.00	-21	11,570	-0.18%
2019/12/24	27	37.51	0	0.00	37.75	27	11,861	0.23%
2019/12/23	8	37.96	1	38.00	37.60	7	12,333	0.06%
2019/12/20	3	38.53	0	0.00	38.45	3	12,502	0.02%
2019/12/18	5	38.60	6	39.05	38.85	-1	13,586	-0.01%
2019/12/17	4	38.84	3	39.05	39.00	1	13,771	0.01%
2019/12/16	7	38.51	7	38.62	38.70	0	13,771	0.00%
2019/12/13	4	38.50	16	38.30	38.60	-12	13,836	-0.09%
2019/12/12	0	0.00	6	38.15	38.05	-6	13,664	-0.04%
2019/12/11	2	38.10	10	38.32	38.05	-8	13,630	-0.06%
2019/12/10	0	0.00	5	37.87	38.40	-5	13,640	-0.04%
2019/12/09	0	0.00	5	37.96	37.80	-5	13,619	-0.04%
2019/12/05	1	37.05	20	37.03	37.15	-19	13,575	-0.14%
2019/12/04	21	36.02	0	0.00	36.20	21	13,806	0.15%
2019/12/03	0	0.00	1	36.10	36.05	-1	14,222	-0.01%
2019/12/02	5	36.45	0	0.00	36.25	5	14,240	0.04%
2019/11/29	11	36.97	53	36.94	36.90	-42	14,210	-0.30%
2019/11/27	41	37.35	0	0.00	37.00	41	14,441	0.28%
2019/11/26	16	37.55	67	37.39	37.20	-51	14,661	-0.35%
2019/11/25	12	37.77	0	0.00	37.70	12	14,768	0.08%
2019/11/22	1	38.05	0	0.00	37.95	1	14,818	0.01%
2019/11/21	18	37.73	2	37.90	38.25	16	14,922	0.11%
2019/11/20	6	37.63	1	37.90	38.00	5	15,207	0.03%
2019/11/19	62	37.99	35	38.93	37.65	27	15,557	0.17%
2019/11/18	1	38.00	14	37.97	38.20	-13	15,936	-0.08%
2019/11/15	10	37.53	0	0.00	37.35	10	16,062	0.06%
2019/11/14	33	37.65	3	37.65	37.50	30	16,318	0.18%
2019/11/13	9	38.69	3	38.70	38.80	6	16,865	0.04%
2019/11/12	2	38.50	12	38.66	39.50	-10	17,485	-0.06%
2019/11/11	13	37.75	13	37.30	36.85	0	16,978	0.00%
2019/11/08	0	0.00	1	37.45	37.45	-1	16,791	-0.01%
2019/11/07	5	36.86	5	37.15	36.75	0	16,789	0.00%
2019/11/06	7	37.50	14	37.80	37.30	-7	16,837	-0.04%
2019/11/05	1	37.65	4.1	37.78	37.85	-3.1	16,930	-0.02%
2019/11/04	10	37.75	6	37.65	37.90	4	17,168	0.02%
2019/11/01	0	0.00	3	37.90	37.80	-3	17,280	-0.02%
2019/10/31	3	38.15	0	0.00	38.25	3	17,397	0.02%
2019/10/30	0	0.00	10	37.75	38.00	-10	17,576	-0.06%
2019/10/29	14	38.65	19	38.01	37.90	-5	17,646	-0.03%
2019/10/28	0	0.00	12	37.66	38.10	-12	17,391	-0.07%
2019/10/25	4	36.31	1	36.40	36.20	3	17,001	0.02%
2019/10/24	7	36.69	6	36.67	36.75	1	16,973	0.01%
2019/10/23	3	36.47	24	36.44	36.30	-21	17,048	-0.12%
2019/10/22	2	35.75	11	36.02	35.70	-9	16,958	-0.05%
2019/10/21	19	35.65	6	35.57	35.70	13	17,171	0.08%
2019/10/18	4	35.86	0	0.00	35.80	4	17,487	0.02%
2019/10/17	22	36.05	4	36.00	35.70	18	17,711	0.10%
2019/10/16	2	36.45	4	36.18	36.45	-2	17,690	-0.01%
2019/10/15	2	36.30	4	36.15	36.05	-2	17,822	-0.01%
2019/10/14	15	36.02	12	36.34	36.00	3	17,904	0.02%
2019/10/09	3	34.90	6	34.97	35.00	-3	17,923	-0.02%
2019/10/08	5	35.85	6	35.79	35.60	-1	18,266	-0.01%
2019/10/07	2	35.85	13	35.62	35.65	-11	18,426	-0.06%
2019/10/04	2	34.90	29	34.97	34.95	-27	18,279	-0.15%
2019/10/03	24	34.51	0	0.00	34.55	24	18,240	0.13%
2019/10/02	5	34.80	9	35.12	35.20	-4	18,176	-0.02%
2019/10/01	14	34.80	0	0.00	34.85	14	18,323	0.08%
2019/09/27	18	35.06	19	34.75	34.85	-1	18,449	-0.01%
2019/09/26	25	36.19	8	35.35	35.00	17	18,336	0.09%
2019/09/25	7	37.14	11	37.45	37.70	-4	17,903	-0.02%
2019/09/24	30	37.81	34	37.60	37.45	-4	18,028	-0.02%
2019/09/23	24	35.90	28	36.13	36.60	-4	17,593	-0.02%
2019/09/20	0	0.00	10	34.37	35.00	-10	17,135	-0.06%
2019/09/19	2	34.25	6	34.12	34.25	-4	17,025	-0.02%
2019/09/18	10	33.73	44	33.96	34.05	-34	17,030	-0.20%
2019/09/17	28	33.89	14	33.69	33.65	14	16,922	0.08%
2019/09/16	0	0.00	4	34.43	34.40	-4	16,873	-0.02%
2019/09/12	0	0.00	11	34.76	34.85	-11	16,840	-0.07%
2019/09/11	3	33.95	2	34.13	34.10	1	16,860	0.01%
2019/09/10	13	34.28	0	0.00	34.00	13	16,857	0.08%
2019/09/09	36	34.71	1.3	34.62	34.70	34.7	16,808	0.21%
2019/09/06	6	34.72	8	35.09	34.95	-2	16,752	-0.01%
2019/09/05	18	35.33	4	35.78	34.60	14	16,516	0.08%
2019/09/04	5	34.39	8	34.32	34.35	-3	16,059	-0.02%
2019/09/03	11	34.46	4	34.48	34.40	7	15,964	0.04%
2019/09/02	2	34.70	9	34.74	34.80	-7	15,938	-0.04%
2019/08/30	8	34.38	20	34.68	34.15	-12	15,777	-0.08%
2019/08/29	13	34.53	35	34.63	34.50	-22	15,681	-0.14%
2019/08/28	3	34.40	18	34.24	34.20	-15	15,524	-0.10%
2019/08/27	11	33.76	6	33.92	33.40	5	15,357	0.03%
2019/08/26	17	33.09	16	33.56	33.40	1	15,292	0.01%
2019/08/23	40	34.27	8	34.26	34.05	32	15,210	0.21%
2019/08/22	7	34.46	61	34.50	34.70	-54	14,918	-0.36%
2019/08/21	53.3	33.92	42	34.35	33.95	11.3	14,579	0.08%
2019/08/20	41	33.84	5	33.98	33.45	36	13,834	0.26%
2019/08/19	24	33.88	3	34.25	33.80	21	13,679	0.15%
2019/08/16	7	34.51	13	34.22	34.25	-6	13,490	-0.04%
2019/08/15	18	32.67	57	32.67	33.25	-39	12,755	-0.31%
2019/08/14	11	31.27	3	32.00	31.10	8	12,074	0.07%
2019/08/13	16	31.56	21	31.42	31.55	-5	12,232	-0.04%
2019/08/12	10	32.05	0	0.00	32.15	10	12,508	0.08%
2019/08/08	24	31.84	8	31.75	31.70	16	12,573	0.13%
2019/08/07	25.5	32.02	26	32.10	31.75	-0.5	12,670	0.00%
2019/08/06	35	31.45	13	31.70	32.10	22	12,606	0.17%
2019/08/05	3.5	31.54	3	31.02	30.90	0.5	12,379	0.00%
2019/08/02	16	31.74	3	31.93	31.25	13	12,374	0.11%
2019/08/01	51	33.10	19	33.00	32.90	32	12,266	0.26%
2019/07/31	14	32.06	11	32.44	32.55	3	12,048	0.02%
2019/07/30	2	32.05	42	31.94	32.45	-40	12,063	-0.33%
2019/07/29	11	32.49	0	0.00	32.00	11	12,036	0.09%
2019/07/26	4	32.50	2	32.48	32.50	2	11,949	0.02%
2019/07/25	20	32.64	2	32.53	32.45	18	11,915	0.15%
2019/07/24	6	32.15	25	32.10	32.05	-19	11,787	-0.16%
2019/07/23	10	32.33	0	0.00	32.40	10	11,819	0.08%
2019/07/22	1	32.30	17	31.84	32.30	-16	11,553	-0.14%
2019/07/19	13	30.93	4	31.20	30.45	9	11,202	0.08%
2019/07/18	7	30.89	3	30.82	30.30	4	10,856	0.04%
2019/07/17	11.5	31.98	7	32.23	32.55	4.5	10,849	0.04%
2019/07/16	5	31.49	3	31.60	31.40	2	10,901	0.02%
2019/07/15	16	31.26	4	31.50	31.50	12	10,763	0.11%
2019/07/12	5	31.10	14	31.14	31.10	-9	10,829	-0.08%
2019/07/11	2	29.68	2	29.60	30.00	0	10,898	0.00%
2019/07/10	3	29.35	12	29.38	29.40	-9	11,089	-0.08%
2019/07/08	10	29.30	4	29.48	29.25	6	11,282	0.05%
2019/07/05	26	29.14	27	29.21	29.30	-1	11,329	-0.01%
2019/07/04	2	28.30	5.2	28.60	29.00	-3.2	11,401	-0.03%
2019/07/03	15	28.48	0	0.00	28.00	15	11,179	0.13%
2019/07/02	3	28.85	1	28.95	28.95	2	11,186	0.02%
2019/07/01	0	0.00	14	28.96	29.00	-14	11,252	-0.12%
2019/06/28	2	26.73	5	27.05	26.80	-3	11,069	-0.03%
2019/06/27	0	0.00	21	26.90	26.80	-21	11,068	-0.19%
2019/06/26	44	26.25	44	26.05	26.15	0	11,062	0.00%
2019/06/25	6	26.69	8	27.06	26.30	-2	10,916	-0.02%
2019/06/24	10	26.43	3	26.48	26.60	7	10,779	0.06%
2019/06/21	0	0.00	2	26.10	26.00	-2	10,780	-0.02%
2019/06/20	0	0.00	5	26.15	26.30	-5	10,744	-0.05%
2019/06/19	0	0.00	2	26.15	26.25	-2	10,880	-0.02%
2019/06/18	0	0.00	7	25.52	25.70	-7	10,811	-0.06%
2019/06/17	4	25.25	32	25.08	24.95	-28	10,866	-0.26%
2019/06/14	9	25.38	3	25.85	25.20	6	11,105	0.05%
2019/06/13	5	25.54	3	25.50	25.50	2	11,657	0.02%
2019/06/12	0	0.00	3	26.50	26.30	-3	11,704	-0.03%
2019/06/11	0	0.00	3	26.38	26.30	-3	11,806	-0.03%
2019/06/10	4	26.15	4	26.41	26.15	0	11,865	0.00%
2019/06/06	2	25.95	5	26.25	26.00	-3	11,945	-0.03%
2019/06/05	21	26.02	7	26.02	25.80	14	11,945	0.12%
2019/06/04	31	26.93	6	26.92	26.00	25	11,902	0.21%
2019/06/03	0	0.00	6	26.82	26.90	-6	11,834	-0.05%
2019/05/31	1	26.35	4	25.90	26.30	-3	11,861	-0.03%
2019/05/30	0	0.00	2	26.00	25.70	-2	11,933	-0.02%
2019/05/29	13	25.34	6	24.45	25.60	7	12,024	0.06%
2019/05/28	2	25.60	0	0.00	24.60	2	12,072	0.02%
2019/05/27	2	25.55	0	0.00	25.50	2	12,110	0.02%
2019/05/24	5	25.71	9	25.76	25.40	-4	12,430	-0.03%
2019/05/23	27	25.54	17	25.38	25.40	10	12,931	0.08%
2019/05/22	3	26.80	5	26.82	26.55	-2	13,168	-0.02%
2019/05/21	12	26.00	13	26.35	26.40	-1	13,306	-0.01%
2019/05/20	19	26.07	21	26.48	27.00	-2	13,144	-0.02%
2019/05/17	34	27.65	2	27.75	26.65	32	12,865	0.25%
2019/05/16	15	29.91	4	29.81	29.40	11	12,515	0.09%
2019/05/15	0	0.00	18	29.43	29.85	-18	12,375	-0.15%
2019/05/14	8	27.86	16	28.33	28.55	-8	12,167	-0.07%
2019/05/13	8	28.42	8	28.35	28.40	0	12,080	0.00%
2019/05/10	13	28.76	6	29.33	28.80	7	12,049	0.06%
2019/05/09	2	28.95	0	0.00	29.00	2	11,880	0.02%
2019/05/08	24	29.32	10	29.40	29.45	14	11,866	0.12%
2019/05/07	7	29.60	1	29.40	29.25	6	11,874	0.05%
2019/05/06	15	28.79	20	28.74	28.95	-5	11,868	-0.04%
2019/05/03	2	28.65	5	28.63	28.65	-3	11,814	-0.03%
2019/05/02	19	28.41	43	28.29	28.45	-24	12,127	-0.20%
2019/04/30	12	28.52	11	28.45	28.60	1	12,469	0.01%
2019/04/29	3	28.30	10	28.15	29.00	-7	12,409	-0.06%
2019/04/26	5	28.62	8	28.59	28.50	-3	12,299	-0.02%
2019/04/25	3	28.38	0	0.00	28.50	3	12,298	0.02%
2019/04/24	27	28.64	33	28.63	28.70	-6	12,336	-0.05%
2019/04/23	30	28.66	1	28.50	28.55	29	12,265	0.24%
2019/04/22	27	29.21	26	29.36	30.10	1	12,018	0.01%
2019/04/19	16	28.46	19	28.42	28.30	-3	11,585	-0.03%
2019/04/18	38	28.44	39	28.52	28.50	-1	11,590	-0.01%
2019/04/17	23	28.40	45	28.67	28.55	-22	11,317	-0.19%
2019/04/16	51	29.19	53	29.34	29.10	-2	10,815	-0.02%
2019/04/15	12	28.34	12	28.52	28.55	0	10,448	0.00%
2019/04/12	24	28.11	24	28.35	28.35	0	10,449	0.00%
2019/04/11	2	28.15	5	28.05	28.25	-3	10,381	-0.03%
2019/04/10	5	28.65	1	27.80	27.95	4	10,240	0.04%
2019/04/08	36	27.67	33	27.56	27.75	3	10,087	0.03%
2019/04/03	0	0.00	3	27.60	27.50	-3	9,968	-0.03%
2019/04/01	9	26.38	7	26.50	26.70	2	9,599	0.02%
2019/03/29	0	0.00	8	26.36	26.25	-8	9,458	-0.08%
2019/03/28	1	25.60	0	0.00	25.50	1	9,434	0.01%
2019/03/26	11	25.85	12	26.02	25.70	-1	9,791	-0.01%
2019/03/25	1	25.35	0	0.00	25.70	1	9,958	0.01%
2019/03/22	17	25.75	18	25.65	25.35	-1	10,090	-0.01%
2019/03/21	2	26.05	0	0.00	26.05	2	10,567	0.02%
2019/03/20	0	0.00	1	26.10	26.10	-1	11,000	-0.01%
2019/03/19	39	26.22	10	26.05	26.00	29	11,331	0.26%
2019/03/18	2	26.20	23	25.96	26.70	-21	11,195	-0.19%
2019/03/15	8	24.58	19	24.50	24.55	-11	10,723	-0.10%
2019/03/14	24	24.50	17	24.74	24.40	7	10,862	0.06%
2019/03/13	5	24.65	0	0.00	24.95	5	10,759	0.05%
2019/03/08	2	24.80	0	0.00	24.60	2	10,717	0.02%
2019/03/07	5	25.05	36	24.88	24.70	-31	10,739	-0.29%
2019/03/06	25	25.41	0	0.00	25.15	25	10,681	0.23%
2019/03/05	13	25.48	14	25.69	25.40	-1	10,608	-0.01%
2019/03/04	43	25.79	56	25.43	25.85	-13	10,499	-0.12%
2019/02/27	56	25.41	40	25.31	25.25	16	10,375	0.15%
2019/02/26	43	25.82	47	26.00	26.10	-4	10,256	-0.04%
2019/02/25	76	25.92	38	25.95	25.60	38	10,126	0.38%
2019/02/22	37	25.91	41	26.11	25.75	-4	9,796	-0.04%
2019/02/21	3	24.40	3	24.60	24.80	0	9,219	0.00%
2019/02/20	0	0.00	12	23.62	23.70	-12	8,846	-0.14%
2019/02/19	7	23.09	0	0.00	23.10	7	8,715	0.08%
2019/02/15	6	22.93	1	22.90	22.90	5	8,825	0.06%
2019/02/14	0	0.00	6	23.40	23.35	-6	8,823	-0.07%
2019/02/13	7	23.24	2	23.43	23.35	5	8,825	0.06%
2019/02/12	1	23.35	5	23.55	23.40	-4	8,848	-0.05%
2019/02/11	10	23.06	8	23.16	22.90	2	8,847	0.02%
2019/01/30	3	23.30	7	23.41	23.30	-4	8,924	-0.04%
2019/01/29	35	23.25	36	23.37	23.30	-1	8,889	-0.01%
2019/01/28	3	23.55	1	23.70	23.50	2	8,813	0.02%
2019/01/25	5	23.19	6	23.42	23.40	-1	8,727	-0.01%
2019/01/24	10	23.51	4	23.60	23.55	6	8,546	0.07%
2019/01/23	10	23.80	10	23.90	23.90	0	8,461	0.00%
2019/01/22	0	0.00	3	23.18	23.05	-3	8,136	-0.04%
2019/01/21	1	22.10	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	22.00	22.05	-3	7,823	-0.04%
2019/01/15	3	21.35	0	0.00	21.35	3	7,660	0.04%
2019/01/07	1	21.65	0	0.00	21.60	1	7,469	0.01%
2019/01/04	4	21.38	10	21.20	21.35	-6	7,406	-0.08%
2019/01/02	0	0.00	1	23.05	23.05	-1	7,348	-0.01%
2018/12/28	0	0.00	2	23.00	23.25	-2	7,302	-0.03%
2018/12/27	42	22.73	42	22.95	22.70	0	7,251	0.00%
2018/12/26	0	0.00	1	24.25	23.50	-1	7,093	-0.01%
2018/12/21	0	0.00	1	23.35	23.60	-1	6,875	-0.01%
2018/12/19	10	22.50	11	22.97	23.00	-1	6,497	-0.02%
2018/12/18	11	21.84	0	0.00	22.30	11	6,318	0.17%
2018/12/17	0	0.00	3	22.20	22.20	-3	6,070	-0.05%
2018/12/14	10	22.90	6	22.23	21.50	4	5,855	0.07%
2018/12/13	0	0.00	8	22.84	23.05	-8	5,186	-0.15%
2018/12/12	23	21.23	81	21.92	21.60	-58	4,676	-1.24%
2018/12/11	12	21.03	12	21.52	21.90	0	4,210	0.00%
2018/12/07	66	22.02	3	21.83	21.95	63	3,947	1.60%
2018/12/03	1	21.40	2	21.50	21.50	-1	3,834	-0.03%
2018/11/30	0	0.00	2	20.95	21.00	-2	3,787	-0.05%
2018/11/29	0	0.00	2	20.80	20.75	-2	3,725	-0.05%
2018/11/28	0	0.00	1	20.65	20.80	-1	3,714	-0.03%
2018/11/26	1	20.55	1	20.80	20.95	0	3,737	0.00%
2018/11/22	0	0.00	1	20.65	20.60	-1	3,718	-0.03%
2018/11/21	0	0.00	1	20.60	20.50	-1	3,762	-0.03%
2018/11/20	0	0.00	1	20.60	20.70	-1	3,782	-0.03%
2018/11/19	0	0.00	4	20.75	20.75	-4	3,814	-0.10%
2018/11/16	5	20.55	1	20.80	20.80	4	3,841	0.10%
2018/11/15	4	20.56	1	20.55	20.70	3	3,826	0.08%
2018/11/14	0	0.00	5	19.75	20.05	-5	3,746	-0.13%
2018/11/13	1	19.25	1	19.35	19.45	0	3,808	0.00%
2018/11/09	0	0.00	0.2	19.00	19.00	-0.2	3,983	-0.01%
2018/11/08	5	19.75	1	19.85	19.85	4	4,018	0.10%
2018/11/07	1	19.00	5	19.20	19.50	-4	4,040	-0.10%
2018/11/05	1	18.00	0	0.00	18.05	1	4,264	0.02%
2018/11/02	1	18.35	4	18.25	18.25	-3	4,557	-0.07%
2018/10/31	1	17.90	0	0.00	18.05	1	4,566	0.02%
2018/10/29	0	0.00	1	17.35	17.80	-1	4,650	-0.02%
2018/10/25	0	0.00	1	17.80	18.20	-1	4,545	-0.02%
2018/10/23	1	18.90	0	0.00	18.90	1	4,516	0.02%
2018/10/19	1	19.00	0	0.00	18.95	1	4,636	0.02%
2018/10/18	6	19.23	1	19.25	19.25	5	4,599	0.11%
2018/10/17	1	19.30	2	19.43	19.20	-1	4,580	-0.02%
2018/10/12	1	18.90	1	18.90	19.00	0	4,625	0.00%
2018/10/11	1	18.80	3	18.97	19.05	-2	4,654	-0.04%
2018/10/09	1	19.75	0	0.00	19.65	1	4,572	0.02%
2018/10/08	0	0.00	1	20.75	20.70	-1	4,486	-0.02%
2018/10/05	1	20.30	0	0.00	20.75	1	4,539	0.02%
2018/10/04	2	20.93	1	20.90	20.90	1	4,515	0.02%
2018/10/03	9	20.93	5	20.90	21.05	4	4,510	0.09%
2018/10/02	1	20.55	0	0.00	20.60	1	4,443	0.02%
2018/10/01	8	20.56	0	0.00	20.50	8	4,428	0.18%
2018/09/28	2	20.35	0	0.00	20.40	2	4,433	0.05%
2018/09/12	1	19.90	0	0.00	19.95	1	4,574	0.02%
2018/09/10	1	19.85	2	19.90	19.95	-1	4,478	-0.02%
2018/09/07	1	21.05	0	0.00	21.05	1	4,365	0.02%
2018/08/30	1	21.90	0	0.00	21.90	1	4,350	0.02%
2018/08/22	1	21.75	0	0.00	21.80	1	4,414	0.02%
2018/08/15	5	22.55	0	0.00	22.15	5	4,119	0.12%
2018/08/14	6	22.41	5	22.20	22.40	1	4,053	0.02%
2018/08/10	2	23.75	0	0.00	23.05	2	3,898	0.05%
2018/08/09	2	24.65	0	0.00	24.20	2	3,707	0.05%
2018/08/07	5	26.05	0	0.00	26.10	5	3,414	0.15%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/27	2	26.75	0	0.00	26.65	2	3,549	0.06%
2018/07/26	0	0.00	1	27.25	27.25	-1	3,492	-0.03%
2018/07/25	2	26.80	0	0.00	26.75	2	3,438	0.06%
2018/07/18	1	26.25	0	0.00	26.30	1	3,732	0.03%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/11	1	28.65	0	0.00	28.75	1	4,611	0.02%
2018/06/07	1	29.10	3	29.08	29.10	-2	4,680	-0.04%
2018/06/01	1	28.35	0	0.00	28.30	1	4,817	0.02%
2018/05/31	4	28.48	3	28.62	28.10	1	4,816	0.02%
2018/05/28	1	28.10	0	0.00	28.20	1	4,783	0.02%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/10	2	28.10	0	0.00	28.10	2	5,060	0.04%
2018/05/07	2	28.30	0	0.00	27.85	2	4,996	0.04%
2018/04/26	1	28.85	0	0.00	28.55	1	5,060	0.02%
2018/04/25	2	29.45	0	0.00	29.40	2	4,939	0.04%
2018/04/18	1	30.40	0	0.00	30.20	1	4,881	0.02%
2018/04/17	0	0.00	1	30.70	30.60	-1	4,844	-0.02%
2018/04/11	1	30.50	0	0.00	30.30	1	4,796	0.02%
2018/04/10	0	0.00	1	30.65	30.65	-1	4,827	-0.02%
2018/03/30	0	0.00	1	30.55	30.25	-1	5,004	-0.02%
2018/03/29	13	30.32	0	0.00	30.25	13	4,960	0.26%
2018/03/28	1	30.95	0	0.00	31.05	1	4,863	0.02%
2018/03/27	0	0.00	4	31.15	31.20	-4	4,778	-0.08%
2018/03/19	1	30.45	0	0.00	31.00	1	4,544	0.02%
2018/03/16	0	0.00	1	30.45	31.20	-1	4,347	-0.02%
2018/03/15	8	30.52	3	30.40	30.20	5	4,152	0.12%
2018/03/14	2	32.40	1	32.45	32.60	1	3,838	0.03%
2018/03/09	0	0.00	1	32.10	32.00	-1	3,870	-0.03%
2018/03/08	1	31.55	1	31.55	31.60	0	3,846	0.00%
2018/03/07	1	31.65	1	31.75	31.60	0	3,816	0.00%
2018/03/05	1	31.30	0	0.00	30.90	1	3,856	0.03%
2018/03/02	1	31.35	1	31.95	31.95	0	3,827	0.00%
2018/02/26	0	0.00	1	31.10	31.90	-1	3,662	-0.03%
2018/02/23	0	0.00	0.1	30.40	30.40	-0.1	3,544	0.00%
2018/02/22	1	30.65	0	0.00	30.40	1	3,589	0.03%
2018/02/12	0	0.00	1	30.00	29.90	-1	3,818	-0.03%
2018/02/09	0	0.00	1	29.15	30.00	-1	3,876	-0.03%
2018/02/07	1	30.65	0	0.00	30.00	1	3,894	0.03%
2018/02/06	4	30.26	5	29.92	30.45	-1	3,866	-0.03%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/23	1	31.15	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	2	31.75	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	1	31.65	31.35	-1	4,200	-0.02%
2018/01/18	1	31.35	0	0.00	31.50	1	4,300	0.02%
2018/01/17	0	0.00	1	31.35	31.50	-1	4,417	-0.02%
2018/01/15	0	0.00	1	31.25	31.00	-1	4,681	-0.02%
2018/01/12	1	30.60	0	0.00	30.65	1	4,792	0.02%
2018/01/10	0	0.00	3	30.50	30.50	-3	4,883	-0.06%
2018/01/08	0	0.00	14	30.14	30.10	-14	4,918	-0.28%
2018/01/05	1	30.40	0	0.00	30.30	1	5,078	0.02%
2018/01/03	16	30.56	0	0.00	30.45	16	5,089	0.31%