京元電子 (2449)-元大-新店中正券商分點個股進出

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

京元電子

(2449)

可現股當沖

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

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	125.64	1	126.00	126.50	0.1	21,304	0.00%
2024/11/20	28.1	126.21	2	125.00	126.50	26.1	21,329	0.12%
2024/11/19	8	126.13	13	126.04	127.00	-5	21,301	-0.02%
2024/11/18	11.1	121.05	12	123.12	121.50	-1	21,316	0.00%
2024/11/15	11	124.68	2	125.50	124.00	9	21,285	0.04%
2024/11/14	7	125.64	19	129.45	126.00	-12	21,602	-0.06%
2024/11/13	27	128.94	2	129.01	128.50	25	21,565	0.12%
2024/11/12	4.9	130.12	3.1	130.13	130.00	1.8	22,011	0.01%
2024/11/11	49.8	133.81	11.1	131.52	133.50	38.7	22,037	0.18%
2024/11/08	14	140.04	20.7	139.61	139.50	-6.7	22,318	-0.03%
2024/11/07	16.3	139.58	67	140.54	139.00	-50.7	22,532	-0.22%
2024/11/06	6.2	135.19	26	136.27	137.00	-19.8	22,369	-0.09%
2024/11/05	2	130.75	5	130.40	130.00	-3	22,456	-0.01%
2024/11/04	3	126.50	4.2	127.98	128.50	-1.2	22,804	-0.01%
2024/11/01	1.1	125.59	1	126.00	127.50	0.1	23,150	0.00%
2024/10/30	11.2	124.44	7.1	125.58	125.50	4.1	23,449	0.02%
2024/10/29	4	125.13	1.1	125.00	125.50	2.9	23,768	0.01%
2024/10/28	12.2	130.57	37	128.78	128.50	-24.8	23,766	-0.10%
2024/10/25	4.1	130.74	4.3	131.01	130.50	-0.2	23,849	0.00%
2024/10/24	13.4	131.98	5	132.00	130.00	8.4	23,944	0.04%
2024/10/23	6.9	136.05	4	135.50	134.50	2.9	24,098	0.01%
2024/10/22	9.7	133.92	21.3	135.02	136.00	-11.7	24,110	-0.05%
2024/10/21	18.3	131.39	23	131.46	131.00	-4.7	24,029	-0.02%
2024/10/18	28.2	129.20	15	128.20	127.50	13.2	23,928	0.06%
2024/10/17	51.2	134.60	47.4	134.76	134.50	3.8	23,727	0.02%
2024/10/16	40.2	129.42	29.8	130.28	133.50	10.4	23,804	0.04%
2024/10/15	12.2	128.03	10	128.00	128.00	2.2	23,553	0.01%
2024/10/14	6.3	125.44	5	126.20	128.00	1.3	23,551	0.01%
2024/10/11	70.5	126.07	42	125.71	125.50	28.5	23,615	0.12%
2024/10/09	24.4	119.78	80.8	122.66	124.50	-56.4	22,948	-0.25%
2024/10/08	4.3	111.15	1.2	110.50	113.50	3.1	22,355	0.01%
2024/10/07	3	112.50	3.1	112.17	111.50	0	23,578	0.00%
2024/10/04	5.1	109.08	13.8	108.07	108.50	-8.7	24,053	-0.04%
2024/10/01	4.1	113.73	2	111.75	112.00	2.1	24,066	0.01%
2024/09/30	7.2	114.26	2	114.75	112.50	5.2	24,402	0.02%
2024/09/27	7.1	117.43	17.4	117.60	117.50	-10.3	24,771	-0.04%
2024/09/26	8.1	113.75	7.2	113.62	112.50	0.9	25,175	0.00%
2024/09/25	14.4	113.13	32	113.52	112.50	-17.6	25,341	-0.07%
2024/09/24	6.1	105.85	2	105.75	107.00	4.1	25,171	0.02%
2024/09/23	18.1	107.92	9	108.39	107.00	9.1	25,309	0.04%
2024/09/20	11.6	112.57	4	112.63	110.00	7.6	25,970	0.03%
2024/09/19	8	109.81	9	111.44	110.50	-1	26,277	0.00%
2024/09/18	19	112.13	3	111.33	110.00	16	27,390	0.06%
2024/09/16	1	116.00	7	115.72	114.50	-6	27,812	-0.02%
2024/09/13	11.4	115.08	2	116.00	115.00	9.4	28,501	0.03%
2024/09/12	6.2	115.56	10	117.30	118.00	-3.8	29,275	-0.01%
2024/09/11	2	112.00	0	0.00	112.50	2	29,669	0.01%
2024/09/10	2.3	111.97	4	109.00	110.50	-1.7	30,480	-0.01%
2024/09/09	4.1	110.63	4	111.38	113.00	0.1	30,984	0.00%
2024/09/06	8.3	111.01	8	110.75	111.50	0.3	31,500	0.00%
2024/09/05	13.2	114.31	3	114.67	112.00	10.2	31,529	0.03%
2024/09/04	10.7	111.88	6	114.50	114.50	4.7	31,704	0.01%
2024/09/03	14.4	118.55	3	117.50	118.00	11.4	31,520	0.04%
2024/09/02	5	121.40	5	121.40	121.00	0	31,502	0.00%
2024/08/30	5	120.40	8	120.50	121.00	-3	31,653	-0.01%
2024/08/29	8	118.26	9.1	120.78	120.50	-1.1	31,814	0.00%
2024/08/28	2	120.25	10	120.85	120.50	-8	31,998	-0.03%
2024/08/27	7	119.43	4	119.38	119.50	3	32,160	0.01%
2024/08/26	10.1	122.73	7	120.93	121.00	3.1	32,198	0.01%
2024/08/23	7	118.21	10	119.75	123.00	-3	32,211	-0.01%
2024/08/22	8	120.38	6	120.25	120.00	2	32,191	0.01%
2024/08/21	6	119.33	10.2	119.79	120.00	-4.2	32,225	-0.01%
2024/08/20	12	122.96	12.1	122.78	122.00	-0.1	32,103	0.00%
2024/08/19	17.1	122.41	11.3	122.99	123.50	5.8	32,090	0.02%
2024/08/16	9	123.22	31.1	123.90	122.00	-22.1	32,100	-0.07%
2024/08/15	13.1	120.08	16.1	119.60	119.00	-3	31,787	-0.01%
2024/08/14	33.5	119.54	32.5	120.25	119.50	1	31,898	0.00%
2024/08/13	17.5	117.43	12	116.96	117.00	5.5	31,591	0.02%
2024/08/12	43	116.31	35.5	117.83	118.50	7.5	31,497	0.02%
2024/08/09	5	111.00	18.4	112.52	113.50	-13.4	30,676	-0.04%
2024/08/08	12	101.28	7.1	104.17	103.50	4.9	30,286	0.02%
2024/08/07	24.6	101.18	35.2	102.89	102.50	-10.6	30,096	-0.04%
2024/08/06	18.2	97.05	17.8	96.04	97.40	0.4	29,583	0.00%
2024/08/05	9.2	93.81	15.7	94.20	93.70	-6.5	29,407	-0.02%
2024/08/02	28.3	105.68	13.1	104.62	103.50	15.2	29,111	0.05%
2024/08/01	21.1	111.29	14.1	111.93	113.00	7	29,055	0.02%
2024/07/31	7.1	106.22	4	106.13	105.00	3.1	29,347	0.01%
2024/07/30	9	104.94	4	104.25	106.50	5	29,260	0.02%
2024/07/29	6	108.25	5	106.10	105.50	1	29,156	0.00%
2024/07/26	5.2	108.40	4	107.38	108.50	1.2	29,181	0.00%
2024/07/23	11.4	112.79	3	112.67	112.50	8.4	29,559	0.03%
2024/07/22	10.1	112.60	9	116.83	112.00	1.1	29,391	0.00%
2024/07/19	9.2	120.98	7	120.93	119.50	2.2	29,053	0.01%
2024/07/18	21.2	119.05	3.2	119.58	119.00	18.1	29,038	0.06%
2024/07/17	22.8	125.94	3	126.67	127.50	19.8	28,590	0.07%
2024/07/16	9.8	128.74	9.3	129.15	129.00	0.5	28,137	0.00%
2024/07/15	7.3	125.34	9.3	128.66	128.50	-2	27,632	-0.01%
2024/07/12	11.5	125.52	8.2	126.20	127.50	3.3	27,348	0.01%
2024/07/11	14.9	134.06	16.3	130.95	131.00	-1.4	27,105	-0.01%
2024/07/10	7.8	134.64	9.2	134.95	135.00	-1.4	26,856	-0.01%
2024/07/09	46.3	135.04	32.8	133.54	131.50	13.4	26,450	0.05%
2024/07/08	20.8	126.79	44.6	130.61	133.00	-23.8	25,214	-0.09%
2024/07/05	7.4	119.14	14.2	119.38	121.00	-6.8	24,682	-0.03%
2024/07/04	26.7	119.11	38.4	119.20	119.50	-11.7	24,640	-0.05%
2024/07/03	6.2	115.98	19	116.24	117.50	-12.8	24,241	-0.05%
2024/07/02	20.1	110.83	13.6	113.05	111.50	6.5	23,730	0.03%
2024/07/01	10.1	116.40	10	117.15	116.50	0.1	22,990	0.00%
2024/06/28	4.4	119.55	0	0.00	119.00	4.4	22,664	0.02%
2024/06/27	7.2	117.95	12	118.75	120.00	-4.8	22,361	-0.02%
2024/06/26	71.2	119.80	60.5	118.92	118.00	10.7	22,118	0.05%
2024/06/25	38.6	113.37	29.6	113.71	117.50	8.9	21,309	0.04%
2024/06/24	47.2	118.43	67.5	117.61	115.00	-20.3	20,751	-0.10%
2024/06/21	27	109.15	9	111.33	112.00	18	19,693	0.09%
2024/06/20	49.8	111.61	40.4	112.24	112.00	9.4	19,794	0.05%
2024/06/19	16.3	107.48	41.2	108.04	109.00	-24.9	19,337	-0.13%
2024/06/18	75.6	103.25	90.9	103.35	104.50	-15.3	18,939	-0.08%
2024/06/17	47.9	100.69	64.3	101.25	99.50	-16.4	18,580	-0.09%
2024/06/14	25.1	96.11	18.7	95.59	95.90	6.5	18,328	0.04%
2024/06/13	7.8	93.93	25.6	92.93	94.70	-17.8	17,934	-0.10%
2024/06/12	1	87.50	1	87.70	87.70	0	17,509	0.00%
2024/06/11	7.5	86.70	0	0.00	87.40	7.5	17,698	0.04%
2024/06/06	3.6	89.68	1	89.90	89.40	2.6	17,745	0.01%
2024/06/05	13.2	90.66	9	90.20	89.20	4.2	18,738	0.02%
2024/06/04	5	91.44	9.1	91.25	90.60	-4.1	19,415	-0.02%
2024/06/03	7	90.96	5	91.36	90.70	2	19,755	0.01%
2024/05/31	3.2	89.32	5	89.90	88.20	-1.8	19,805	-0.01%
2024/05/30	0.2	91.20	0.2	91.06	90.40	0	19,828	0.00%
2024/05/29	4.5	90.92	1	91.50	90.70	3.5	19,833	0.02%
2024/05/28	8	90.42	2	90.85	90.00	6	19,755	0.03%
2024/05/27	1	90.50	17.2	90.58	90.90	-16.2	19,798	-0.08%
2024/05/24	14	88.27	3.2	88.82	88.40	10.8	20,027	0.05%
2024/05/23	8.6	89.27	4.3	91.09	88.20	4.3	20,819	0.02%
2024/05/22	6	90.50	8	90.40	90.20	-2	21,063	-0.01%
2024/05/21	11.2	90.24	5.2	89.71	90.40	6	20,931	0.03%
2024/05/20	14	89.78	22.3	90.79	88.90	-8.3	20,882	-0.04%
2024/05/17	22.3	88.45	4	89.05	88.80	18.3	20,657	0.09%
2024/05/16	1.1	87.00	4	86.80	86.80	-3	20,698	-0.01%
2024/05/15	4.4	85.20	2.1	86.00	84.50	2.3	20,824	0.01%
2024/05/14	3	85.33	3	85.43	85.30	0	20,731	0.00%
2024/05/13	4	85.57	0	0.00	85.40	4	20,670	0.02%
2024/05/10	2.2	85.13	1	85.50	86.00	1.2	20,553	0.01%
2024/05/09	10.4	85.51	6	85.30	85.00	4.4	20,393	0.02%
2024/05/08	3.6	87.68	2	87.20	87.60	1.6	20,163	0.01%
2024/05/07	4	87.05	4	87.50	87.50	0	20,025	0.00%
2024/05/06	24.7	86.99	14.3	86.88	87.00	10.3	19,753	0.05%
2024/05/03	13.3	94.64	7	95.29	93.50	6.3	18,959	0.03%
2024/05/02	2.1	93.76	7.1	94.43	94.90	-5	18,925	-0.03%
2024/04/30	10.5	97.58	6.1	97.88	95.80	4.5	18,911	0.02%
2024/04/29	36.5	101.90	16.4	102.70	98.90	20.2	18,841	0.11%
2024/04/25	4.3	94.01	2.2	95.33	95.50	2.1	18,334	0.01%
2024/04/24	6.1	95.47	4.1	95.60	96.10	2	18,466	0.01%
2024/04/23	6.5	92.85	5	92.16	92.30	1.5	18,491	0.01%
2024/04/22	1	97.00	2	96.60	96.00	-1	18,322	-0.01%
2024/04/19	1.2	100.31	8	99.93	99.00	-6.8	18,359	-0.04%
2024/04/18	1	100.56	2	102.25	102.00	-1	18,642	-0.01%
2024/04/17	1	102.50	1	102.50	102.50	0	19,002	0.00%
2024/04/16	11	99.65	18.2	100.78	99.70	-7.1	18,977	-0.04%
2024/04/15	5	104.70	3	106.00	104.50	2	18,757	0.01%
2024/04/12	13	107.46	8	108.00	107.00	5	18,752	0.03%
2024/04/11	1.1	105.98	1	107.00	106.00	0.1	18,679	0.00%
2024/04/10	14	106.46	7	107.93	106.00	7	18,704	0.04%
2024/04/09	5	106.10	6	106.92	106.50	-1	18,632	-0.01%
2024/04/08	4	106.50	3	107.33	106.50	1	18,549	0.01%
2024/04/03	8	106.19	1.1	106.60	106.50	6.9	18,464	0.04%
2024/04/02	3.2	106.33	7	106.86	107.00	-3.8	18,465	-0.02%
2024/04/01	2	104.25	0	0.00	103.00	2	18,429	0.01%
2024/03/29	1	104.50	2	105.50	105.50	-1	18,408	-0.01%
2024/03/28	2	106.50	3	106.00	106.00	-1	18,439	-0.01%
2024/03/27	4	106.38	7	106.50	106.00	-3	18,424	-0.02%
2024/03/26	61.4	107.57	64	106.83	105.50	-2.6	18,444	-0.01%
2024/03/25	20	109.97	17.3	108.90	108.50	2.7	18,375	0.01%
2024/03/22	84	114.02	103	114.63	109.50	-19	18,301	-0.10%	大賣/
2024/03/21	16.3	107.60	6.7	106.86	108.50	9.6	17,838	0.05%
2024/03/20	21	111.21	20	111.91	107.50	1	17,869	0.01%
2024/03/19	12	109.17	8	109.63	109.00	4	17,930	0.02%
2024/03/18	47.1	109.86	26	109.54	111.00	21.1	17,904	0.12%
2024/03/15	1.2	105.25	11.1	105.42	107.50	-9.9	17,491	-0.06%
2024/03/14	5	105.60	3	104.83	104.50	2	17,355	0.01%
2024/03/13	6	107.05	7.2	107.01	108.50	-1.2	17,333	-0.01%
2024/03/12	17.1	109.01	3	109.17	109.50	14.1	17,126	0.08%
2024/03/11	7.3	107.71	20.7	107.63	108.00	-13.4	17,118	-0.08%
2024/03/08	179.3	118.14	182.9	112.39	111.00	-3.6	16,932	-0.02%	大買/大賣/
2024/03/07	142.6	113.07	78.1	113.83	116.50	64.5	15,908	0.41%	大買/
2024/03/06	28.7	100.64	44.1	102.10	106.00	-15.4	15,100	-0.10%
2024/03/05	43.5	96.82	18	96.63	97.40	25.5	14,648	0.17%
2024/03/04	12	94.69	30.1	93.19	96.00	-18.1	14,373	-0.13%
2024/03/01	17.7	89.78	21.1	91.83	89.50	-3.4	14,081	-0.02%
2024/02/29	5.2	89.10	7.1	88.84	88.80	-1.9	13,941	-0.01%
2024/02/27	23.9	90.27	20	89.30	89.50	3.9	13,798	0.03%
2024/02/26	18.6	89.82	12.1	90.75	89.50	6.5	13,672	0.05%
2024/02/23	53.9	97.24	54.3	96.31	94.80	-0.4	13,380	0.00%
2024/02/22	15.2	91.78	48	91.89	93.50	-32.9	12,613	-0.26%
2024/02/21	22	86.98	5.5	87.43	87.50	16.5	12,220	0.14%
2024/02/20	25	87.20	34	86.57	87.50	-9	12,236	-0.07%
2024/02/19	40	88.15	11	88.00	87.70	29	12,184	0.24%
2024/02/16	3	88.27	49.3	89.68	90.00	-46.3	12,467	-0.37%
2024/02/15	8.1	85.11	6	85.75	85.40	2.1	12,308	0.02%
2024/02/05	3.2	82.09	1	82.20	82.20	2.2	12,360	0.02%
2024/02/02	2.1	83.15	32.3	82.76	82.20	-30.2	12,331	-0.24%
2024/02/01	2.1	83.63	3	82.77	82.70	-0.9	12,397	-0.01%
2024/01/31	2.1	83.95	6	84.20	84.00	-3.9	12,471	-0.03%
2024/01/30	3.1	83.80	2	84.00	84.00	1.1	12,544	0.01%
2024/01/29	2	82.90	5	83.50	83.80	-3	12,818	-0.02%
2024/01/26	2	81.45	1.2	82.57	82.90	0.8	12,935	0.01%
2024/01/25	3	82.77	5	83.02	82.20	-2	12,996	-0.02%
2024/01/24	3	82.27	4.1	82.29	82.10	-1.1	13,011	-0.01%
2024/01/23	10	83.14	6.7	82.70	82.10	3.3	13,118	0.03%
2024/01/22	24	83.96	39	83.61	84.10	-15	13,105	-0.11%
2024/01/19	5	81.36	2	81.70	81.30	3	13,040	0.02%
2024/01/18	37	79.86	37.1	79.89	79.70	-0.1	13,054	0.00%
2024/01/17	51	78.28	51	77.99	77.20	0	12,876	0.00%
2024/01/16	28.2	78.10	15	78.73	78.60	13.2	12,943	0.10%
2024/01/15	3.1	76.92	6	77.28	77.70	-2.9	13,031	-0.02%
2024/01/12	10.2	75.90	2	76.00	75.60	8.2	13,705	0.06%
2024/01/11	20.2	79.10	2.2	79.73	78.00	18.1	13,452	0.13%
2024/01/10	1	81.10	1	81.10	81.80	0	13,327	0.00%
2024/01/09	0	0.00	5	82.56	82.10	-5	13,594	-0.04%
2024/01/08	6.2	81.30	2	81.50	81.60	4.2	13,718	0.03%
2024/01/05	4.1	83.22	1.2	83.43	82.90	2.9	13,813	0.02%
2024/01/04	10.1	82.10	6	82.65	83.10	4.1	13,979	0.03%
2024/01/03	4	83.43	3	83.40	83.50	1	14,150	0.01%
2024/01/02	5	84.34	1	84.80	84.00	4	14,185	0.03%
2023/12/29	0	0.00	4	85.08	84.90	-4	14,190	-0.03%
2023/12/28	26	86.36	29.1	87.04	84.90	-3.1	14,308	-0.02%
2023/12/27	10	85.00	6.3	85.28	85.70	3.7	14,290	0.03%
2023/12/26	2	83.70	1	84.00	83.60	1	14,317	0.01%
2023/12/25	7.1	83.16	1	83.10	83.50	6.1	14,444	0.04%
2023/12/22	4.3	83.17	0	0.00	83.60	4.3	14,493	0.03%
2023/12/21	11.1	83.66	0	0.00	83.40	11.1	14,491	0.08%
2023/12/20	1	85.99	2	85.70	85.40	-1	14,549	-0.01%
2023/12/19	8	85.79	1	85.14	84.20	7	14,821	0.05%
2023/12/18	5.1	86.22	2	86.60	85.40	3.1	15,115	0.02%
2023/12/15	40.9	92.54	9.1	90.81	89.00	31.8	15,566	0.20%
2023/12/14	62.6	93.00	64.1	94.29	93.50	-1.5	15,614	-0.01%
2023/12/13	19	87.83	46	88.69	89.50	-27	15,275	-0.18%
2023/12/12	0	0.00	24.1	85.32	85.90	-24.1	15,422	-0.16%
2023/12/11	1	82.70	2	82.85	83.20	-1	15,458	-0.01%
2023/12/08	7	85.31	4	85.13	83.30	3	15,508	0.02%
2023/12/07	20.1	85.04	4	85.63	85.50	16.1	15,469	0.10%
2023/12/06	2	84.93	34.3	85.44	86.50	-32.2	15,536	-0.21%
2023/12/05	1	84.17	0.1	84.12	83.10	0.9	15,445	0.01%
2023/12/04	10.1	83.60	12	83.89	84.20	-1.9	15,595	-0.01%
2023/12/01	1	82.30	1	81.90	82.80	0	15,713	0.00%
2023/11/30	15	81.73	33	82.47	82.80	-18	15,863	-0.11%
2023/11/29	14.2	81.72	0	0.00	81.40	14.2	15,901	0.09%
2023/11/28	1	83.30	4	82.88	83.00	-3	15,941	-0.02%
2023/11/27	1.1	81.00	1	82.00	80.80	0.1	16,119	0.00%
2023/11/24	3	81.47	1.1	81.54	81.50	1.9	16,501	0.01%
2023/11/23	6	81.63	3	82.30	82.10	3	16,815	0.02%
2023/11/22	3	81.58	1.5	81.80	81.60	1.5	17,409	0.01%
2023/11/21	6.1	82.80	13.6	82.98	82.70	-7.5	18,374	-0.04%
2023/11/20	17.7	83.11	2	83.10	83.10	15.7	19,793	0.08%
2023/11/17	7	85.00	7.1	85.23	85.10	-0.1	21,120	0.00%
2023/11/16	3	84.00	0	0.00	84.20	3	21,866	0.01%
2023/11/15	50.2	88.39	5	84.30	83.80	45.2	21,919	0.21%
2023/11/14	74.1	87.52	80.1	88.57	88.00	-6	21,631	-0.03%
2023/11/13	3	85.00	57.4	85.71	86.70	-54.4	21,514	-0.25%
2023/11/10	11.1	82.31	0.1	82.90	81.90	11	21,272	0.05%
2023/11/09	7	83.57	7.1	83.70	83.80	-0.1	21,402	0.00%
2023/11/08	33	83.19	29.8	83.69	83.30	3.2	21,354	0.01%
2023/11/07	35.1	82.54	2	82.85	82.70	33.1	21,273	0.16%
2023/11/06	60	82.91	93.9	83.52	83.40	-33.9	21,321	-0.16%
2023/11/03	15.2	80.66	25	81.06	80.70	-9.8	21,127	-0.05%
2023/11/02	16.4	79.13	3	79.53	79.70	13.4	21,266	0.06%
2023/11/01	1.2	76.15	6.1	76.34	76.40	-5	21,543	-0.02%
2023/10/31	10	77.51	6	76.81	76.30	4	21,610	0.02%
2023/10/30	1	79.00	14	78.91	79.50	-13	21,667	-0.06%
2023/10/27	3	77.84	5.1	77.71	77.40	-2	21,895	-0.01%
2023/10/26	11.1	80.01	5	79.58	79.60	6.1	21,955	0.03%
2023/10/25	3	83.10	4.2	82.94	82.00	-1.1	21,828	-0.01%
2023/10/24	63	83.86	59	85.12	83.10	4	21,873	0.02%
2023/10/23	15.4	85.56	8.2	84.41	82.70	7.2	21,761	0.03%
2023/10/20	82.4	85.33	70.2	88.08	86.30	12.2	21,715	0.06%
2023/10/19	15.1	83.21	53.4	83.49	84.90	-38.3	21,159	-0.18%
2023/10/18	38.1	81.70	6	82.28	81.50	32.1	21,065	0.15%
2023/10/17	63	83.22	71.1	83.76	82.80	-8	20,917	-0.04%
2023/10/16	30.5	81.34	12.6	81.38	81.80	18	20,873	0.09%
2023/10/13	6.6	80.42	38.3	81.61	83.10	-31.7	21,495	-0.15%
2023/10/12	4	80.80	19.4	81.00	81.00	-15.4	22,051	-0.07%
2023/10/11	48	79.95	59.4	79.82	80.20	-11.4	22,115	-0.05%
2023/10/06	3.1	77.87	0	0.00	77.70	3.1	22,640	0.01%
2023/10/05	1	77.50	2	77.90	78.50	-1	23,044	0.00%
2023/10/04	9.1	76.30	1.1	76.21	76.70	8	23,162	0.03%
2023/10/03	5	78.20	1	78.31	78.10	4	23,147	0.02%
2023/10/02	0	78.13	5	77.68	78.80	-5	23,387	-0.02%
2023/09/28	8.1	76.52	2	76.45	76.00	6.1	23,479	0.03%
2023/09/27	2	76.50	3	77.27	77.60	-1	23,476	0.00%
2023/09/26	0	0.00	4	78.10	77.10	-4	23,741	-0.02%
2023/09/25	41	77.76	1.1	78.01	77.60	40	23,932	0.17%
2023/09/22	10.1	76.45	52	76.76	77.50	-41.9	23,834	-0.18%
2023/09/21	6.4	74.02	4	74.70	74.60	2.4	23,640	0.01%
2023/09/20	27.4	79.29	8	79.15	76.80	19.4	23,288	0.08%
2023/09/19	21.3	81.33	25.2	81.62	81.00	-3.9	22,863	-0.02%
2023/09/18	5.3	79.47	2	79.65	79.60	3.3	22,663	0.01%
2023/09/15	12	79.81	16.2	80.48	80.90	-4.2	22,578	-0.02%
2023/09/14	2	77.75	4.1	77.88	78.00	-2.1	22,160	-0.01%
2023/09/13	3.1	77.06	3	77.13	76.80	0.1	21,988	0.00%
2023/09/12	1	78.00	5.1	77.81	78.10	-4.1	22,134	-0.02%
2023/09/11	8.1	77.43	3	77.10	76.90	5.1	22,150	0.02%
2023/09/08	6	78.80	7	78.97	79.00	-1	22,392	0.00%
2023/09/07	7.1	79.41	6.4	79.68	78.90	0.6	22,961	0.00%
2023/09/06	2.1	79.01	6.1	79.46	79.80	-4	22,835	-0.02%
2023/09/05	21	76.76	7	77.43	78.20	14	22,768	0.06%
2023/09/04	20	77.15	3	77.27	77.90	17	22,703	0.07%
2023/09/01	8.1	76.95	7	76.49	75.80	1.1	22,643	0.00%
2023/08/31	3	76.83	13.1	77.08	76.80	-10.1	22,620	-0.04%
2023/08/30	31.3	77.27	14.3	77.70	77.20	16.9	22,525	0.08%
2023/08/29	2.4	75.09	5.1	75.34	75.10	-2.7	22,336	-0.01%
2023/08/28	15	76.85	6.2	75.55	75.40	8.8	22,158	0.04%
2023/08/25	56.4	80.41	67	80.30	79.50	-10.6	21,702	-0.05%
2023/08/24	63.2	78.61	41.7	78.03	78.50	21.6	20,917	0.10%
2023/08/23	68.5	74.70	96.7	74.09	76.00	-28.2	19,945	-0.14%
2023/08/22	51.2	67.39	51.2	68.64	69.10	0	19,126	0.00%
2023/08/21	0	0.00	3	63.90	64.30	-3	18,387	-0.02%
2023/08/18	5.3	62.72	1	64.40	62.00	4.3	18,314	0.02%
2023/08/17	5.3	64.26	2	64.70	64.90	3.3	18,163	0.02%
2023/08/16	8	64.70	10.2	64.82	65.00	-2.2	18,000	-0.01%
2023/08/15	3	63.30	5.1	63.84	63.80	-2.1	17,878	-0.01%
2023/08/14	2	61.70	4	61.45	61.50	-2	17,739	-0.01%
2023/08/11	1	62.40	3	62.20	62.10	-2	17,691	-0.01%
2023/08/10	7.1	61.96	0	0.00	61.10	7.1	17,648	0.04%
2023/08/09	0.1	64.49	0	0.00	64.50	0.1	17,482	0.00%
2023/08/08	7.2	65.03	5.1	64.66	65.30	2.1	17,322	0.01%
2023/08/07	14	64.14	34.2	63.68	64.70	-20.2	17,058	-0.12%
2023/08/04	2	59.80	2	60.00	60.40	0	16,655	0.00%
2023/08/02	5	60.76	18	61.07	60.70	-13	16,548	-0.08%
2023/08/01	10	60.74	5.2	60.83	61.60	4.9	16,412	0.03%
2023/07/31	2.1	63.91	6.1	64.00	63.00	-4	16,060	-0.02%
2023/07/28	0	0.00	2	63.60	64.00	-2	15,798	-0.01%
2023/07/27	2	62.64	7	62.44	62.50	-5	15,633	-0.03%
2023/07/26	2	63.04	7	62.93	62.30	-5	15,534	-0.03%
2023/07/25	13.4	63.58	19	63.30	63.00	-5.6	15,476	-0.04%
2023/07/24	7	65.59	5.2	65.52	64.80	1.9	15,306	0.01%
2023/07/21	1.2	63.97	8.4	63.24	64.70	-7.1	15,096	-0.05%
2023/07/20	3.5	63.22	9	63.54	63.40	-5.5	15,003	-0.04%
2023/07/19	0	64.70	4.1	64.80	63.90	-4.1	14,952	-0.03%
2023/07/18	45.8	65.61	51	63.45	63.60	-5.2	14,739	-0.04%
2023/07/17	76	64.94	69.5	65.19	65.80	6.6	13,989	0.05%
2023/07/14	17.1	59.42	3	59.47	60.10	14.1	13,234	0.11%
2023/07/13	44.1	61.63	25.8	61.16	60.30	18.3	13,086	0.14%
2023/07/12	27.5	61.58	39.4	61.97	62.20	-11.9	12,423	-0.10%
2023/07/11	5	59.24	3	59.67	59.40	2	11,960	0.02%
2023/07/10	10.1	59.00	3	59.50	59.20	7.1	11,789	0.06%
2023/07/07	6	59.60	4.1	60.25	59.50	2	11,658	0.02%
2023/07/06	1.1	59.30	0	0.00	59.50	1.1	11,377	0.01%
2023/07/05	10.1	60.10	10	60.39	60.00	0.1	11,170	0.00%
2023/07/04	9.1	61.16	8	61.55	61.30	1.1	10,970	0.01%
2023/07/03	8	59.34	10.1	59.28	59.40	-2.1	10,633	-0.02%
2023/06/30	2	56.30	3	56.57	57.00	-1	10,402	-0.01%
2023/06/29	8.2	56.27	3	56.53	56.40	5.2	10,391	0.05%
2023/06/28	4	57.02	4	57.00	57.10	0	10,290	0.00%
2023/06/27	8.3	57.30	2	57.05	57.00	6.3	10,221	0.06%
2023/06/26	2	56.85	7.5	56.91	57.50	-5.5	10,041	-0.05%
2023/06/21	2.1	55.10	6.1	55.39	55.90	-4	9,946	-0.04%
2023/06/19	3.1	56.10	0	0.00	56.00	3.1	10,045	0.03%
2023/06/16	5.1	55.96	2	56.30	56.50	3.1	10,192	0.03%
2023/06/15	4.1	56.80	6	56.97	57.00	-1.9	10,106	-0.02%
2023/06/14	10.2	57.47	17	57.56	57.10	-6.8	10,192	-0.07%
2023/06/13	49	57.41	43.1	57.21	57.40	5.9	9,971	0.06%
2023/06/12	0	0.00	2	54.95	54.30	-2	9,523	-0.02%
2023/06/09	2	54.10	6	54.35	54.30	-4	9,602	-0.04%
2023/06/08	3	53.93	3	53.90	54.00	0	9,694	0.00%
2023/06/07	5.1	54.12	10	54.09	54.00	-4.9	9,898	-0.05%
2023/06/06	5	54.00	7	53.91	54.00	-2	10,154	-0.02%
2023/06/05	12	53.46	3	54.13	53.20	9	10,219	0.09%
2023/06/02	1	53.30	6	53.93	54.20	-5	10,214	-0.05%
2023/06/01	15.1	52.69	9	52.38	52.40	6.1	10,221	0.06%
2023/05/31	9.1	53.65	11	53.84	54.00	-2	10,527	-0.02%
2023/05/30	8.5	54.21	14	53.89	53.90	-5.5	10,350	-0.05%
2023/05/29	16	54.12	32.5	53.90	53.70	-16.5	10,133	-0.16%
2023/05/26	28.7	50.48	61	50.71	51.10	-32.3	9,625	-0.34%
2023/05/25	32	48.05	25	48.10	48.05	7	9,130	0.08%
2023/05/24	2	47.23	2	47.25	47.50	0	9,076	0.00%
2023/05/23	2	46.90	0	0.00	46.80	2	9,030	0.02%
2023/05/22	0	0.00	1	46.90	46.80	-1	9,023	-0.01%
2023/05/19	3	46.83	4	46.74	46.80	-1	9,029	-0.01%
2023/05/18	1	46.75	11	46.85	46.85	-10	9,064	-0.11%
2023/05/17	3	46.35	1	46.50	46.50	2	9,120	0.02%
2023/05/16	1	45.95	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0	0.00	5	45.55	45.70	-5	9,103	-0.05%
2023/05/12	1	45.55	0	0.00	45.65	1	9,124	0.01%
2023/05/11	2	45.60	1	45.85	45.50	1	9,170	0.01%
2023/05/10	0	0.00	3	45.45	45.35	-3	9,150	-0.03%
2023/05/09	5	45.53	0	0.00	45.30	5	9,144	0.05%
2023/05/08	5.5	45.96	0	0.00	45.80	5.5	9,093	0.06%
2023/05/05	0	0.00	3	46.92	46.75	-3	9,065	-0.03%
2023/05/03	0	0.00	7	46.31	46.40	-7	9,288	-0.08%
2023/04/28	1	46.65	0	0.00	47.00	1	9,355	0.01%
2023/04/27	1.1	46.26	0	0.00	46.20	1.1	9,239	0.01%
2023/04/26	0	0.00	2	45.05	45.30	-2	9,119	-0.02%
2023/04/25	2	45.05	7.4	45.73	45.00	-5.4	9,014	-0.06%
2023/04/24	0	0.00	1	45.70	46.20	-1	8,867	-0.01%
2023/04/21	5	46.03	4	46.05	46.00	1	8,746	0.01%
2023/04/20	0	0.00	5	46.52	46.00	-5	8,642	-0.06%
2023/04/19	0	0.00	1	46.30	46.15	-1	8,586	-0.01%
2023/04/18	12.1	46.11	12	46.42	46.00	0.1	8,503	0.00%
2023/04/17	9.7	46.79	5	46.81	46.65	4.7	8,340	0.06%
2023/04/14	0.6	47.59	1	48.10	47.55	-0.4	8,111	-0.01%
2023/04/13	6	48.15	0	0.00	47.80	6	8,039	0.08%
2023/04/12	15	48.70	0	0.00	48.60	15	7,993	0.19%
2023/04/11	6.6	48.35	0	0.00	48.60	6.6	7,987	0.08%
2023/04/10	0	48.18	1	48.10	48.20	-1	7,934	-0.01%
2023/04/07	1.1	48.80	0	0.00	48.40	1.1	7,887	0.01%
2023/04/06	0	47.95	0	0.00	48.80	0	7,846	0.00%
2023/03/31	0	0.00	1.1	49.16	48.50	-1.1	7,815	-0.01%
2023/03/30	2	48.73	7.1	48.70	48.70	-5.1	7,833	-0.06%
2023/03/29	7.1	47.91	4	47.63	47.70	3.1	7,854	0.04%
2023/03/27	1	48.80	5	48.75	48.90	-4	8,028	-0.05%
2023/03/24	13.6	49.39	0	0.00	49.20	13.6	8,079	0.17%
2023/03/23	0	0.00	17	49.49	49.80	-17	8,046	-0.21%
2023/03/22	2.2	49.03	5.1	49.36	48.95	-2.9	7,921	-0.04%
2023/03/21	31	49.61	31	49.55	49.55	0	7,808	0.00%
2023/03/20	18.2	49.41	16	49.71	49.55	2.2	7,610	0.03%
2023/03/17	5.1	49.28	26	49.24	49.30	-21	7,410	-0.28%
2023/03/16	7.1	48.17	6	48.52	48.35	1.1	7,171	0.01%
2023/03/15	9	48.62	3.8	48.74	48.85	5.2	7,037	0.07%
2023/03/14	3	47.35	6.2	47.96	47.65	-3.2	6,858	-0.05%
2023/03/13	5.2	47.33	43	46.86	47.75	-37.8	6,668	-0.57%
2023/03/10	5.5	47.29	13.1	47.06	46.95	-7.6	6,453	-0.12%
2023/03/09	13	48.32	35	48.49	48.90	-22	6,149	-0.36%
2023/03/08	2	47.10	5	47.10	47.45	-3	5,771	-0.05%
2023/03/07	1	46.10	8	46.38	46.75	-7	5,559	-0.13%
2023/03/06	11	45.97	20	46.06	46.15	-9	5,396	-0.17%
2023/03/03	8	44.91	13	45.06	45.20	-5	5,146	-0.10%
2023/03/02	0	0.00	5	42.48	42.45	-5	4,671	-0.11%
2023/03/01	2	42.35	1	42.00	42.40	1	4,643	0.02%
2023/02/24	1	41.35	0	0.00	41.85	1	4,625	0.02%
2023/02/23	5	41.45	21	41.14	41.50	-16	4,586	-0.35%
2023/02/22	0	0.00	2	40.25	40.55	-2	4,531	-0.04%
2023/02/21	2	40.65	0	0.00	40.75	2	4,560	0.04%
2023/02/20	0	0.00	2.2	40.48	40.60	-2.2	4,665	-0.05%
2023/02/17	0	40.60	2.2	40.46	40.45	-2.2	4,728	-0.05%
2023/02/16	1	41.05	3	41.05	40.80	-2	4,819	-0.04%
2023/02/15	0	40.45	2	40.70	40.90	-2	4,838	-0.04%
2023/02/14	0	0.00	0.1	40.20	40.20	-0.1	4,785	0.00%
2023/02/10	0	0.00	0.1	40.05	39.90	-0.1	4,933	0.00%
2023/02/09	0.2	40.10	4	40.15	40.05	-3.9	4,944	-0.08%
2023/02/08	2	40.15	0	0.00	40.15	2	4,924	0.04%
2023/02/07	2	40.02	0	0.00	40.10	2	4,906	0.04%
2023/02/06	1	39.75	7	39.64	39.80	-6	4,887	-0.12%
2023/02/03	0	0.00	14.1	40.13	40.25	-14.1	4,884	-0.29%
2023/02/02	17	39.87	48	39.95	39.60	-31	4,861	-0.64%
2023/02/01	0	0.00	1	38.85	38.75	-1	4,697	-0.02%
2023/01/31	2	38.05	0	0.00	38.30	2	4,729	0.04%
2023/01/30	0	0.00	11.1	37.77	37.95	-11.1	4,709	-0.24%
2023/01/17	0	0.00	0.2	37.30	37.15	-0.2	4,612	0.00%
2023/01/12	2	37.25	1	37.20	37.10	1	4,774	0.02%
2023/01/11	2	37.20	0	0.00	37.40	2	4,821	0.04%
2023/01/10	2	37.35	3	37.30	37.40	-1	4,888	-0.02%
2023/01/09	0.1	37.20	2	37.30	37.45	-1.9	4,950	-0.04%
2023/01/06	0.1	36.50	0	0.00	36.65	0.1	5,008	0.00%
2023/01/05	3	36.55	2	36.65	36.55	1	5,056	0.02%
2023/01/04	1	36.40	0	0.00	36.40	1	5,141	0.02%
2023/01/03	0	0.00	10	36.45	36.60	-10	5,271	-0.19%
2022/12/30	0	0.00	2	36.20	36.20	-2	5,300	-0.04%
2022/12/29	2	35.55	0	0.00	35.95	2	5,427	0.04%
2022/12/28	11	35.96	0	0.00	36.10	11	5,527	0.20%
2022/12/26	2	36.25	4	36.15	36.40	-2	5,674	-0.04%
2022/12/23	3	36.22	10	36.20	36.40	-7	5,789	-0.12%
2022/12/22	2	36.73	0	0.00	37.05	2	5,841	0.03%
2022/12/20	1	37.00	3	37.35	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	14	37.31	37.50	-14	5,874	-0.24%
2022/12/16	0	36.40	0.3	36.49	37.15	-0.3	5,825	0.00%
2022/12/15	0	36.55	4	36.80	36.85	-4	5,775	-0.07%
2022/12/14	0	0.00	12	36.48	36.45	-12	5,873	-0.20%
2022/12/09	1	35.50	0	0.00	35.60	1	6,252	0.02%
2022/12/07	1	35.20	0	0.00	35.10	1	6,322	0.02%
2022/12/06	4	35.90	0	0.00	35.75	4	6,284	0.06%
2022/12/05	2	36.45	3	36.35	36.20	-1	6,256	-0.02%
2022/12/02	11	36.54	1.2	36.46	36.40	9.8	6,261	0.16%
2022/12/01	4	36.10	5	36.16	36.20	-1	6,273	-0.02%
2022/11/28	0	0.00	4	35.10	35.05	-4	6,434	-0.06%
2022/11/25	1	35.20	0	0.00	35.05	1	6,495	0.02%
2022/11/24	1	35.35	1	35.45	35.45	0	6,502	0.00%
2022/11/22	2	35.15	0	0.00	35.20	2	6,599	0.03%
2022/11/21	2	35.70	7	35.61	35.55	-5	6,575	-0.08%
2022/11/18	0	0.00	1	36.25	35.95	-1	6,581	-0.02%
2022/11/16	5	36.00	2	35.75	35.90	3	6,553	0.05%
2022/11/15	3	35.45	0	0.00	35.45	3	6,497	0.05%
2022/11/14	1	35.25	15.6	35.12	35.00	-14.6	6,481	-0.23%
2022/11/11	0	0.00	3	34.92	34.45	-3	6,433	-0.05%
2022/11/10	0	0.00	5	33.90	33.95	-5	6,385	-0.08%
2022/11/09	0	0.00	22	33.81	33.85	-22	6,445	-0.34%
2022/11/08	1	33.75	14	33.68	33.20	-13	6,452	-0.20%
2022/11/07	1	33.50	18	33.61	33.50	-17	6,468	-0.26%
2022/11/03	0	0.00	10	33.20	33.10	-10	6,646	-0.15%
2022/11/02	1	33.20	10	33.20	33.15	-9	6,894	-0.13%
2022/11/01	6	32.76	1	32.90	32.90	5	7,026	0.07%
2022/10/31	0	0.00	1	32.70	32.70	-1	7,046	-0.01%
2022/10/27	0	0.00	4	32.56	32.85	-4	7,087	-0.06%
2022/10/26	1	31.55	2	31.95	31.85	-1	7,065	-0.01%
2022/10/25	0	0.00	1	32.20	31.50	-1	7,057	-0.01%
2022/10/21	0	0.00	5	31.88	31.65	-5	7,129	-0.07%
2022/10/20	0	0.00	2	31.78	32.30	-2	7,157	-0.03%
2022/10/18	3	31.45	0	0.00	31.50	3	7,060	0.04%
2022/10/17	0	0.00	1	30.65	30.90	-1	7,115	-0.01%
2022/10/14	0	0.00	7	31.09	31.15	-7	7,343	-0.10%
2022/10/13	4	30.03	1	30.00	29.70	3	7,549	0.04%
2022/10/12	3	29.82	1	30.15	30.20	2	7,696	0.03%
2022/10/11	3	30.42	0	0.00	30.30	3	7,766	0.04%
2022/10/07	6	31.45	0	0.00	31.50	6	7,751	0.08%
2022/10/06	4.1	31.45	0	0.00	31.50	4.1	7,823	0.05%
2022/10/05	0	0.00	4	32.30	32.15	-4	7,841	-0.05%
2022/10/04	0	0.00	2	31.35	31.30	-2	7,833	-0.03%
2022/09/30	4	30.48	0	0.00	30.80	4	7,980	0.05%
2022/09/29	8	31.00	1	31.30	31.20	7	8,007	0.09%
2022/09/28	1	31.45	1.5	31.92	31.10	-0.5	8,074	-0.01%
2022/09/27	6	31.48	0	0.00	31.80	6	8,040	0.07%
2022/09/26	20.5	32.55	2	31.85	31.80	18.5	8,076	0.23%
2022/09/23	5	34.13	1	34.05	33.95	4	7,965	0.05%
2022/09/22	2	34.50	1	34.60	34.55	1	7,959	0.01%
2022/09/21	2	34.63	0	0.00	34.75	2	7,912	0.03%
2022/09/20	3.1	34.87	0	0.00	34.95	3.1	7,799	0.04%
2022/09/16	20	34.80	1	35.45	35.45	19	7,683	0.25%
2022/09/15	1.2	35.63	0	0.00	35.45	1.2	7,573	0.02%
2022/09/14	12	35.54	0	0.00	35.60	12	7,649	0.16%
2022/09/13	1	36.20	0	0.00	36.20	1	7,686	0.01%
2022/09/12	2	36.13	2	36.48	36.15	0	7,749	0.00%
2022/09/08	5	35.63	14	35.97	36.00	-9	7,818	-0.12%
2022/09/07	4	35.26	3	35.47	35.40	1	7,840	0.01%
2022/09/06	15.5	35.75	0	0.00	35.75	15.5	7,859	0.20%
2022/09/02	15	36.34	0	0.00	36.40	15	7,897	0.19%
2022/09/01	12	36.91	0	0.00	36.80	12	7,833	0.15%
2022/08/31	7	37.31	10	37.40	37.35	-3	7,789	-0.04%
2022/08/30	10.3	37.05	0	0.00	37.05	10.3	7,831	0.13%
2022/08/29	12	37.20	0	0.00	37.25	12	7,793	0.15%
2022/08/26	0	0.00	1	37.90	37.85	-1	7,830	-0.01%
2022/08/25	2	37.60	0	0.00	37.60	2	7,832	0.03%
2022/08/24	3	37.62	3	37.70	37.55	0	7,832	0.00%
2022/08/23	3	37.68	0	0.00	37.60	3	7,886	0.04%
2022/08/22	0	0.00	1	38.35	38.20	-1	7,937	-0.01%
2022/08/19	2	37.85	3	38.12	38.20	-1	7,942	-0.01%
2022/08/18	4	37.51	1	37.60	37.45	3	7,931	0.04%
2022/08/17	6.1	37.77	0	0.00	37.75	6.1	7,956	0.08%
2022/08/15	0	0.00	2	38.08	38.00	-2	7,870	-0.03%
2022/08/12	1	37.15	33	37.60	37.70	-32	7,844	-0.41%
2022/08/11	2	37.28	26	37.38	37.20	-24	7,930	-0.30%
2022/08/10	47.1	36.80	0	0.00	36.65	47.1	7,926	0.59%
2022/08/09	31	37.37	5	37.27	37.25	26	7,859	0.33%
2022/08/08	14.1	38.67	1	38.65	38.70	13.1	7,656	0.17%
2022/08/05	2	39.93	1	39.80	40.00	1	7,564	0.01%
2022/08/04	0	0.00	1	39.60	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	1	39.15	39.45	-1	7,664	-0.01%
2022/08/02	1.2	38.58	0	0.00	39.05	1.2	7,768	0.02%
2022/08/01	0	0.00	4	39.10	39.15	-4	8,114	-0.05%
2022/07/29	0	0.00	4	39.05	39.25	-4	8,190	-0.05%
2022/07/28	3	39.10	0	0.00	39.10	3	8,200	0.04%
2022/07/26	1	38.15	1	38.30	37.90	0	8,113	0.00%
2022/07/25	3.1	38.54	2	38.68	38.50	1.1	8,077	0.01%
2022/07/22	2	38.55	6	39.20	38.70	-4	8,068	-0.05%
2022/07/21	10.2	38.10	1	37.70	38.25	9.2	7,973	0.12%
2022/07/20	9	40.66	1	40.80	40.60	8	7,694	0.10%
2022/07/19	10	39.91	0	0.00	39.85	10	7,433	0.13%
2022/07/18	10	39.00	1	38.75	39.00	9	7,236	0.12%
2022/07/15	9	37.72	0	0.00	38.00	9	7,105	0.13%
2022/07/14	2	37.00	0	0.00	37.25	2	7,012	0.03%
2022/07/13	5	36.36	0	0.00	36.40	5	6,896	0.07%
2022/07/12	3.1	36.36	0	0.00	36.10	3.1	6,742	0.05%
2022/07/11	2	37.53	0	0.00	37.60	2	6,654	0.03%
2022/07/08	5	37.67	0	0.00	37.60	5	6,479	0.08%
2022/07/06	0.2	37.30	0	0.00	35.90	0.2	6,321	0.00%
2022/07/05	2	38.10	0	0.00	37.80	2	6,245	0.03%
2022/07/04	3	38.18	0	0.00	37.30	3	6,246	0.05%
2022/07/01	2	39.70	0	0.00	39.85	2	6,183	0.03%
2022/06/30	12	40.30	0	0.00	40.00	12	6,221	0.19%
2022/06/29	1	40.70	10	41.01	40.80	-9	6,121	-0.15%
2022/06/28	4	41.39	0	0.00	41.40	4	6,072	0.07%
2022/06/27	4	42.06	0	0.00	41.95	4	6,066	0.07%
2022/06/22	3	43.10	0	0.00	42.90	3	5,944	0.05%
2022/06/17	0	0.00	7	44.96	45.10	-7	5,805	-0.12%
2022/06/15	5	45.80	0	0.00	45.70	5	5,678	0.09%
2022/06/14	4	46.35	2	46.13	46.45	2	5,638	0.04%
2022/06/13	0	0.00	4	45.40	45.75	-4	5,585	-0.07%
2022/06/09	0	0.00	2	46.10	46.10	-2	5,542	-0.04%
2022/06/08	0	0.00	2	46.10	46.10	-2	5,564	-0.04%
2022/06/06	0	0.00	5	45.96	45.75	-5	5,547	-0.09%
2022/06/02	3	45.30	3	45.45	45.50	0	5,617	0.00%
2022/06/01	0	0.00	4	45.75	45.80	-4	5,716	-0.07%
2022/05/31	5	45.74	9	45.75	45.85	-4	5,703	-0.07%
2022/05/30	1	44.45	7	45.15	45.30	-6	5,623	-0.11%
2022/05/27	1	43.90	8	44.32	44.30	-7	5,510	-0.13%
2022/05/26	3	44.23	0	0.00	43.75	3	5,481	0.05%
2022/05/25	1	44.40	1	44.35	44.30	0	5,490	0.00%
2022/05/23	1	43.70	1.8	43.71	44.10	-0.8	5,464	-0.01%
2022/05/20	2	44.33	5	44.30	44.20	-3	5,485	-0.05%
2022/05/19	0	0.00	7	44.11	44.60	-7	5,437	-0.13%
2022/05/18	1	43.90	1	44.05	43.90	0	5,257	0.00%
2022/05/16	1	43.30	3	43.40	43.10	-2	5,274	-0.04%
2022/05/13	2	42.55	2	42.80	42.85	0	5,329	0.00%
2022/05/12	2	42.95	1	42.45	42.30	1	5,374	0.02%
2022/05/11	3	43.33	0.1	42.95	42.95	3	5,321	0.06%
2022/05/10	1.4	42.11	0	0.00	43.50	1.4	5,294	0.03%
2022/05/09	15	43.24	15	43.14	42.90	0	5,261	0.00%
2022/05/06	0.5	41.90	2	41.80	41.95	-1.5	5,033	-0.03%
2022/05/05	2	40.88	3	40.95	41.45	-1	5,087	-0.02%
2022/05/04	2	40.40	0	0.00	40.30	2	5,082	0.04%
2022/04/29	10	40.80	0	0.00	40.45	10	5,298	0.19%
2022/04/28	1	40.30	1	40.95	40.75	0	5,426	0.00%
2022/04/27	1	39.30	3	39.77	40.00	-2	5,568	-0.04%
2022/04/26	1	40.30	0	0.00	40.05	1	5,716	0.02%
2022/04/25	1	40.20	7	40.27	40.15	-6	6,094	-0.10%
2022/04/22	0	0.00	1	40.80	40.95	-1	6,438	-0.02%
2022/04/21	0	0.00	2	41.25	41.05	-2	6,726	-0.03%
2022/04/20	4	41.24	3	41.15	41.20	1	7,050	0.01%
2022/04/19	11	41.18	1	41.20	41.25	10	7,090	0.14%
2022/04/18	1	40.80	1.1	40.80	40.80	-0.1	7,145	0.00%
2022/04/15	1.1	40.72	1	40.85	40.80	0.1	7,203	0.00%
2022/04/14	2.1	41.35	1	41.30	41.30	1.1	7,439	0.01%
2022/04/13	1	41.35	2	41.20	41.35	-1	7,489	-0.01%
2022/04/12	3.1	40.56	2	40.70	40.80	1.1	7,539	0.01%
2022/04/11	5.2	40.80	5	40.82	40.60	0.2	7,536	0.00%
2022/04/08	2	40.75	0	0.00	41.00	2	7,539	0.03%
2022/04/07	16	40.89	1	40.40	40.40	15	7,544	0.20%
2022/04/06	12.1	41.01	0	0.00	41.00	12.1	7,518	0.16%
2022/03/25	2	43.00	1	43.10	43.05	1	7,579	0.01%
2022/03/23	0	43.10	0	0.00	43.00	0	7,577	0.00%
2022/03/21	1	42.85	1	42.85	42.85	0	7,585	0.00%
2022/03/18	1	42.30	1	42.55	42.45	0	7,601	0.00%
2022/03/17	3	42.45	1	42.60	42.60	2	7,608	0.03%
2022/03/14	0	0.00	1	42.75	43.05	-1	7,849	-0.01%
2022/03/11	0	0.00	3	42.37	42.00	-3	8,015	-0.04%
2022/03/09	2	41.60	0	42.00	41.85	2	8,128	0.02%
2022/03/08	4	41.50	0	0.00	41.95	4	8,125	0.05%
2022/03/07	3	42.63	0	0.00	41.95	3	8,102	0.04%
2022/03/03	1	44.10	0	0.00	44.10	1	8,221	0.01%
2022/02/25	9	43.52	1	43.55	43.50	8	8,379	0.10%
2022/02/24	12	42.95	18	42.57	42.75	-6	8,484	-0.07%
2022/02/23	0	0.00	3	43.55	43.60	-3	8,540	-0.04%
2022/02/22	5.1	43.75	2	43.15	43.10	3.1	8,781	0.04%
2022/02/16	1	43.85	0	0.00	43.80	1	9,300	0.01%
2022/02/15	6	42.78	0	0.00	43.55	6	9,336	0.06%
2022/02/14	7	43.39	0	0.00	43.30	7	9,283	0.08%
2022/02/11	9	44.24	1	44.40	44.40	8	9,287	0.09%
2022/02/10	1	44.35	14	44.57	44.55	-13	9,345	-0.14%
2022/02/09	16	44.08	26	44.15	44.15	-10	9,452	-0.11%
2022/02/08	32	43.81	1	43.95	43.90	31	9,519	0.33%
2022/02/07	18	44.14	8	44.10	44.05	10	9,492	0.11%
2022/01/26	6	44.80	0	0.00	44.80	6	9,626	0.06%
2022/01/25	1	45.50	8	45.75	45.30	-7	9,594	-0.07%
2022/01/24	2	45.38	23	45.53	45.85	-21	9,536	-0.22%
2022/01/21	6	46.34	10	46.37	46.10	-4	9,462	-0.04%
2022/01/20	1	47.00	37	47.22	46.70	-36	9,371	-0.38%
2022/01/19	0	0.00	4.1	47.19	47.20	-4.1	9,285	-0.04%
2022/01/18	8.1	47.27	15.2	47.03	47.05	-7.1	9,156	-0.08%
2022/01/17	5	46.66	26.5	46.13	46.90	-21.5	8,785	-0.24%
2022/01/14	22	44.66	29	44.34	44.40	-7	8,478	-0.08%
2022/01/13	2	45.23	18	45.17	45.45	-16	8,344	-0.19%
2022/01/07	0	0.00	2	45.00	44.65	-2	8,121	-0.02%
2022/01/06	2	44.38	1	44.55	44.25	1	7,967	0.01%
2022/01/05	0	0.00	6	44.97	44.85	-6	8,068	-0.07%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2022/01/03	6	45.35	1	45.05	44.55	5	8,241	0.06%
2021/12/30	0.5	44.80	15	44.79	44.80	-14.5	8,248	-0.18%
2021/12/29	6	44.38	8	44.51	44.55	-2	8,294	-0.02%
2021/12/28	1	44.75	2	44.60	44.60	-1	8,383	-0.01%
2021/12/27	1	44.15	0	0.00	44.10	1	8,461	0.01%
2021/12/24	2	43.75	3	43.80	43.80	-1	8,583	-0.01%
2021/12/23	1	43.45	6.1	43.63	43.55	-5.1	8,691	-0.06%
2021/12/22	11	43.32	2	43.10	43.20	9	8,729	0.10%
2021/12/21	2	43.28	3	43.47	43.25	-1	8,726	-0.01%
2021/12/20	3	43.13	7	43.33	43.20	-4	8,778	-0.05%
2021/12/17	1	43.40	0	0.00	43.40	1	8,825	0.01%
2021/12/16	2	44.00	1	44.25	44.20	1	8,878	0.01%
2021/12/15	4	43.95	2	44.33	43.75	2	8,968	0.02%
2021/12/14	5	43.88	3	44.13	43.70	2	8,976	0.02%
2021/12/13	13	44.55	8	44.52	44.40	5	8,972	0.06%
2021/12/10	1	44.30	2	44.23	44.30	-1	9,003	-0.01%
2021/12/09	3	44.62	6	44.69	44.40	-3	8,952	-0.03%
2021/12/08	1	45.55	0	0.00	45.05	1	8,880	0.01%
2021/12/07	1	45.45	8	45.34	45.45	-7	8,841	-0.08%
2021/12/06	0	0.00	16	44.11	44.95	-16	8,837	-0.18%
2021/12/03	1	44.00	3	44.17	44.40	-2	8,939	-0.02%
2021/12/02	0	0.00	2	43.98	43.70	-2	8,947	-0.02%
2021/12/01	4	43.81	3	43.98	43.95	1	9,079	0.01%
2021/11/30	1	43.85	11	43.58	43.60	-10	9,205	-0.11%
2021/11/29	3	41.83	2	42.18	42.50	1	9,143	0.01%
2021/11/26	1	42.15	3	42.08	42.05	-2	9,212	-0.02%
2021/11/25	0	0.00	12	43.06	42.95	-12	9,266	-0.13%
2021/11/24	10.7	42.98	2	42.78	42.70	8.7	9,364	0.09%
2021/11/23	5	42.71	26	43.40	43.50	-21	9,533	-0.22%
2021/11/22	9	43.76	5	43.73	43.35	4	9,606	0.04%
2021/11/19	2.1	44.54	5	44.35	43.90	-2.9	9,575	-0.03%
2021/11/18	7	43.67	6	43.46	43.45	1	9,504	0.01%
2021/11/17	5.1	43.53	11.2	43.43	43.70	-6.1	9,519	-0.06%
2021/11/16	3	42.57	26	42.91	42.70	-23	9,470	-0.24%
2021/11/15	5	42.10	1	42.35	42.15	4	9,658	0.04%
2021/11/12	0	0.00	12	42.00	42.10	-12	9,883	-0.12%
2021/11/11	0	0.00	4	41.68	41.55	-4	9,948	-0.04%
2021/11/10	1	41.35	6	41.88	41.95	-5	10,023	-0.05%
2021/11/09	4	41.78	8	41.78	41.85	-4	10,240	-0.04%
2021/11/08	20	42.02	1	42.05	41.95	19	10,328	0.18%
2021/11/05	5	41.22	3	41.42	41.70	2	10,385	0.02%
2021/11/04	2	41.08	3	40.85	40.80	-1	10,453	-0.01%
2021/11/03	6	41.06	4	40.89	40.40	2	10,693	0.02%
2021/11/02	1	39.95	0	0.00	39.80	1	11,144	0.01%
2021/11/01	0.1	39.95	1	39.80	40.10	-1	11,539	-0.01%
2021/10/29	1	40.00	0	0.00	39.75	1	11,778	0.01%
2021/10/28	0	0.00	4	40.20	40.40	-4	12,145	-0.03%
2021/10/27	2	39.70	1	39.60	39.85	1	12,199	0.01%
2021/10/26	8	39.54	0	0.00	39.55	8	12,337	0.06%
2021/10/25	2.2	39.14	0	0.00	39.15	2.2	12,350	0.02%
2021/10/18	0	38.10	0	0.00	38.35	0	13,627	0.00%
2021/10/15	4	38.11	0	0.00	38.10	4	13,738	0.03%
2021/10/14	1.1	36.63	0	0.00	37.00	1.1	13,781	0.01%
2021/10/13	4.1	36.89	0	0.00	36.80	4.1	13,838	0.03%
2021/10/12	1	38.05	0	0.00	37.80	1	13,899	0.01%
2021/10/08	3.1	38.97	0	0.00	38.70	3.1	13,892	0.02%
2021/10/07	2	40.20	1	40.15	40.10	1	14,076	0.01%
2021/10/06	2	39.58	1	39.10	39.40	1	14,217	0.01%
2021/10/05	3.1	38.40	0	0.00	39.25	3.1	14,173	0.02%
2021/10/04	6	39.74	2	39.35	39.35	4	14,136	0.03%
2021/10/01	22	39.98	14	39.95	39.65	8	14,055	0.06%
2021/09/30	10.2	40.62	21	40.85	40.95	-10.9	14,001	-0.08%
2021/09/29	6.1	40.83	1	40.85	40.80	5.1	13,955	0.04%
2021/09/28	2	41.75	0	0.00	41.70	2	13,913	0.01%
2021/09/27	2	42.13	6	42.10	42.00	-4	13,964	-0.03%
2021/09/24	1	42.70	0	0.00	42.55	1	14,118	0.01%
2021/09/23	22	42.60	20	43.42	42.50	2	14,522	0.01%
2021/09/22	1	42.06	1	42.10	42.00	0	14,621	0.00%
2021/09/17	20	42.80	0	0.00	43.20	20	14,532	0.14%
2021/09/16	3	43.33	0	0.00	43.30	3	14,546	0.02%
2021/09/15	8.9	43.47	1	43.40	43.30	7.9	14,604	0.05%
2021/09/14	2	44.00	0	0.00	43.80	2	14,696	0.01%
2021/09/13	3.1	44.73	0	0.00	44.20	3.1	14,719	0.02%
2021/09/10	8	44.39	2	44.05	44.85	6	14,779	0.04%
2021/09/09	3	43.65	5	43.73	43.80	-2	14,891	-0.01%
2021/09/08	6	43.83	4	44.14	43.65	2	14,809	0.01%
2021/09/07	3	45.18	5	45.10	45.35	-2	14,746	-0.01%
2021/09/06	5	45.82	2.3	46.24	45.75	2.8	14,931	0.02%
2021/09/03	2	46.25	3	46.08	46.40	-1	14,894	-0.01%
2021/09/02	6	46.05	0	0.00	45.00	6	14,901	0.04%
2021/09/01	5	46.40	3	45.95	46.40	2	15,023	0.01%
2021/08/31	1	45.55	1	45.20	45.60	0	15,439	0.00%
2021/08/30	5	45.75	0	0.00	45.75	5	16,206	0.03%
2021/08/27	5.3	45.71	5	46.36	45.65	0.3	16,528	0.00%
2021/08/26	1	45.10	32	44.94	45.15	-31	16,705	-0.19%
2021/08/25	15	43.92	2	43.95	44.10	13	16,597	0.08%
2021/08/24	3.4	42.78	1	43.30	43.55	2.4	16,622	0.01%
2021/08/23	3	42.67	0	0.00	42.70	3	16,568	0.02%
2021/08/20	1	41.40	2	41.38	41.50	-1	16,508	-0.01%
2021/08/19	13.1	41.29	3	40.95	40.70	10.1	16,358	0.06%
2021/08/18	2.5	44.04	1	42.90	45.00	1.5	16,058	0.01%
2021/08/17	13	44.36	7	43.59	43.20	6	15,951	0.04%
2021/08/16	8	44.75	1.1	44.75	44.70	6.9	15,867	0.04%
2021/08/13	35	45.68	4	46.84	45.00	31	15,826	0.20%
2021/08/12	6	47.93	0	0.00	47.80	6	15,645	0.04%
2021/08/11	5	48.02	0	0.00	48.00	5	15,673	0.03%
2021/08/10	2	48.58	1.8	47.98	47.85	0.2	15,655	0.00%
2021/08/09	37	49.35	11	49.65	48.55	26	15,611	0.17%
2021/08/06	60	50.65	51	50.48	50.30	9	15,392	0.06%
2021/08/05	20	48.52	44.5	49.19	49.90	-24.5	14,917	-0.16%
2021/08/04	8	48.40	30	48.19	48.20	-22	14,926	-0.15%
2021/08/03	7.2	48.11	17.5	48.23	48.00	-10.3	14,942	-0.07%
2021/08/02	29	46.92	12	47.48	46.95	17	14,837	0.11%
2021/07/30	6	47.10	10	47.40	46.40	-4	14,908	-0.03%
2021/07/29	1	46.05	3	46.05	45.95	-2	14,939	-0.01%
2021/07/28	1.1	45.82	1	45.00	45.50	0.1	15,218	0.00%
2021/07/27	43.3	47.39	10	47.95	46.85	33.3	15,622	0.21%
2021/07/26	5	47.54	15	47.71	47.50	-10	15,735	-0.06%
2021/07/23	23.2	47.20	3.1	47.69	46.75	20.1	16,097	0.12%
2021/07/22	36.2	47.12	39.7	47.19	47.95	-3.5	16,173	-0.02%
2021/07/21	1	45.15	4	45.14	45.30	-3	15,801	-0.02%
2021/07/20	0	0.00	10	45.11	45.00	-10	16,259	-0.06%
2021/07/19	1	45.50	0	0.00	45.50	1	16,640	0.01%
2021/07/16	15	45.51	3.2	45.43	45.40	11.8	16,877	0.07%
2021/07/15	8.5	44.86	0	0.00	44.90	8.5	16,870	0.05%
2021/07/14	11	45.04	7	45.71	44.65	4	16,873	0.02%
2021/07/13	4	44.15	1	45.05	43.80	3	16,669	0.02%
2021/07/12	0	0.00	25	44.33	44.40	-25	16,762	-0.15%
2021/07/09	23	43.58	3	44.02	43.60	20	17,134	0.12%
2021/07/08	4	44.13	2	44.30	43.70	2	17,389	0.01%
2021/07/07	4	44.16	2	44.15	44.00	2	17,613	0.01%
2021/07/06	2	44.60	7	44.44	44.40	-5	17,740	-0.03%
2021/07/05	7	44.27	10	44.18	44.35	-3	18,039	-0.02%
2021/07/02	0	0.00	4	43.58	43.60	-4	18,269	-0.02%
2021/07/01	22	44.05	3	44.22	43.85	19	18,418	0.10%
2021/06/30	6	44.38	23	44.49	44.90	-17	18,515	-0.09%
2021/06/29	3	42.82	11	43.04	42.70	-8	18,224	-0.04%
2021/06/28	0	0.00	1	42.05	42.25	-1	18,307	-0.01%
2021/06/25	10	42.10	0	0.00	42.15	10	18,503	0.05%
2021/06/24	1	42.80	1	42.80	42.40	0	18,544	0.00%
2021/06/23	1	42.35	8	42.45	42.90	-7	18,583	-0.04%
2021/06/22	4	41.53	1	41.95	41.50	3	18,627	0.02%
2021/06/21	0	41.90	0	0.00	41.50	0	18,935	0.00%
2021/06/18	2	42.80	0	0.00	42.25	2	19,272	0.01%
2021/06/16	7	42.28	10	42.01	42.10	-3	19,353	-0.02%
2021/06/15	3	42.00	2	42.58	42.25	1	19,551	0.01%
2021/06/11	1	42.35	12	42.58	42.90	-11	19,508	-0.06%
2021/06/09	0.1	42.00	24	42.06	41.75	-23.9	19,931	-0.12%
2021/06/08	32.1	41.53	9	41.68	42.15	23.1	19,895	0.12%
2021/06/07	22.1	40.98	32	42.12	42.50	-9.9	19,582	-0.05%
2021/06/04	8	41.49	5	41.33	41.70	3	18,871	0.02%
2021/06/03	26	41.95	29	41.96	42.20	-3	18,658	-0.02%
2021/06/02	3	43.03	1	43.20	43.20	2	18,344	0.01%
2021/06/01	2	44.35	0	0.00	43.75	2	18,349	0.01%
2021/05/31	2	43.35	8	43.06	43.20	-6	18,448	-0.03%
2021/05/28	7	42.59	1	42.80	42.75	6	18,646	0.03%
2021/05/27	1	41.80	2	42.10	41.80	-1	18,853	-0.01%
2021/05/26	2	42.50	0	0.00	42.00	2	19,296	0.01%
2021/05/25	3	42.15	3	41.90	42.05	0	19,952	0.00%
2021/05/24	6	40.08	0	0.00	40.65	6	20,057	0.03%
2021/05/21	0	0.00	2	40.55	40.40	-2	20,314	-0.01%
2021/05/20	1	40.30	1	40.55	40.20	0	20,574	0.00%
2021/05/19	2	40.98	0	0.00	41.30	2	20,746	0.01%
2021/05/18	4	42.03	2	40.55	42.15	2	20,833	0.01%
2021/05/17	7	39.79	12	40.41	39.45	-5	21,273	-0.02%
2021/05/14	7	42.94	7	43.51	42.25	0	21,595	0.00%
2021/05/13	14	42.41	5	41.95	42.05	9	21,551	0.04%
2021/05/12	6	43.60	17	43.44	42.95	-11	21,471	-0.05%
2021/05/11	2	46.13	6	47.06	45.80	-4	21,214	-0.02%
2021/05/10	3	48.13	7	48.04	47.50	-4	21,168	-0.02%
2021/05/07	10	47.69	17	47.68	47.45	-7	21,180	-0.03%
2021/05/06	8	46.20	0	0.00	45.90	8	21,406	0.04%
2021/05/05	18.1	47.08	1	46.75	46.50	17.1	21,485	0.08%
2021/05/04	5.6	47.32	17.6	47.62	48.15	-12	21,815	-0.06%
2021/05/03	2.2	49.47	1	49.25	49.00	1.2	22,292	0.01%
2021/04/29	17	49.87	31	50.34	49.50	-14	23,405	-0.06%
2021/04/28	47	49.36	33.5	49.86	49.10	13.5	24,532	0.06%
2021/04/27	7	47.53	3	47.60	48.20	4	25,227	0.02%
2021/04/26	29	47.83	16	47.71	48.30	13	26,626	0.05%
2021/04/23	8.4	45.11	24	44.85	45.35	-15.6	26,528	-0.06%
2021/04/22	89	44.87	91	44.42	43.30	-2	26,358	-0.01%
2021/04/21	71	44.15	68	44.08	44.25	3	26,227	0.01%
2021/04/20	5	44.00	6	43.94	43.90	-1	26,415	0.00%
2021/04/19	10	43.65	1	43.75	43.65	9	26,773	0.03%
2021/04/16	6	43.93	4	44.14	44.15	2	26,857	0.01%
2021/04/15	9	42.94	42	44.08	44.20	-33	26,749	-0.12%
2021/04/14	12	41.63	12.5	41.16	42.20	-0.5	26,563	0.00%
2021/04/13	4	42.86	9	42.82	42.15	-5	26,563	-0.02%
2021/04/12	69.5	43.65	35	43.88	43.30	34.5	26,408	0.13%
2021/04/09	3	44.43	14	44.20	44.05	-11	26,281	-0.04%
2021/04/08	17	43.26	101	43.15	43.45	-84	25,988	-0.32%	大賣/
2021/04/07	10	42.14	23	42.28	42.65	-13	25,720	-0.05%
2021/04/06	116.3	42.55	2	42.18	42.10	114.3	25,599	0.45%	大買/鉅額交易
2021/04/01	20	41.67	59	41.65	41.80	-39	25,473	-0.15%
2021/03/31	62	41.58	93	41.89	41.20	-31	25,433	-0.12%
2021/03/30	60	41.31	15	41.31	41.55	45	25,216	0.18%
2021/03/29	19	41.10	6	41.13	41.05	13	25,118	0.05%
2021/03/26	6	40.89	20	41.00	40.90	-14	25,136	-0.06%
2021/03/25	2.5	40.77	4	40.91	40.65	-1.5	25,178	-0.01%
2021/03/24	35	41.00	19	41.09	40.95	16	25,342	0.06%
2021/03/23	7	41.34	47	41.25	41.75	-40	25,030	-0.16%
2021/03/22	3	40.23	0	0.00	40.70	3	24,663	0.01%
2021/03/19	7	40.66	12	40.82	40.75	-5	24,615	-0.02%
2021/03/18	12	41.18	57	41.28	41.25	-45	24,511	-0.18%
2021/03/17	56	40.77	35	40.88	40.80	21	24,440	0.09%
2021/03/16	1	40.90	13	40.93	40.85	-12	24,448	-0.05%
2021/03/15	39	40.59	22	40.61	40.45	17	24,404	0.07%
2021/03/12	69	40.17	75	39.90	39.90	-6	24,207	-0.02%
2021/03/11	7	40.03	6.4	39.97	40.05	0.6	24,412	0.00%
2021/03/10	1	39.35	3	39.45	39.55	-2	24,513	-0.01%
2021/03/09	5	38.85	5	39.11	39.20	0	24,606	0.00%
2021/03/08	3	38.68	1	38.55	38.30	2	24,552	0.01%
2021/03/05	1	38.30	25	38.15	38.35	-24	24,623	-0.10%
2021/03/04	4	38.68	23	38.70	38.60	-19	24,985	-0.08%
2021/03/03	33	38.98	16	39.20	39.25	17	25,092	0.07%
2021/03/02	30	40.25	6	40.33	39.80	24	24,993	0.10%
2021/02/26	8	39.90	7	39.94	39.80	1	24,837	0.00%
2021/02/25	25	40.36	23	40.27	40.90	2	24,744	0.01%
2021/02/24	6	39.37	4	39.60	39.00	2	24,510	0.01%
2021/02/23	21	39.18	3	39.35	39.25	18	24,294	0.07%
2021/02/22	10	40.11	6	40.08	40.10	4	24,004	0.02%
2021/02/19	26	39.90	6	39.85	40.35	20	23,748	0.08%
2021/02/18	35	40.28	41	40.25	40.20	-6	23,590	-0.03%
2021/02/17	55	40.04	70	40.10	40.00	-15	23,461	-0.06%
2021/02/05	27	38.41	17	38.17	38.50	10	22,871	0.04%
2021/02/04	9	36.87	2	36.80	36.75	7	22,454	0.03%
2021/02/03	1	37.35	0	0.00	37.10	1	22,491	0.00%
2021/02/02	12	37.42	3	37.83	37.80	9	22,519	0.04%
2021/02/01	1	36.30	11	36.71	37.15	-10	22,540	-0.04%
2021/01/29	9.4	37.76	4	37.90	37.00	5.4	22,711	0.02%
2021/01/28	8	38.10	4	38.03	38.40	4	22,829	0.02%
2021/01/27	8	38.94	15	39.02	39.10	-7	22,665	-0.03%
2021/01/26	9	40.02	18	40.08	39.15	-9	22,378	-0.04%
2021/01/25	30	40.56	34	41.72	40.75	-4	21,777	-0.02%
2021/01/22	24	40.59	65	39.93	41.20	-41	20,793	-0.20%
2021/01/21	89	39.49	117	39.61	39.00	-28	19,476	-0.14%	大賣/
2021/01/20	105	38.75	98	38.54	39.00	7	17,878	0.04%	大買/
2021/01/19	42.5	38.83	50.5	38.74	38.30	-8	16,726	-0.05%
2021/01/18	9.5	36.73	37	36.69	37.00	-27.5	15,165	-0.18%
2021/01/15	6	36.43	21	36.38	36.20	-15	14,684	-0.10%
2021/01/14	2	36.70	15	36.46	36.40	-13	14,456	-0.09%
2021/01/13	14	36.34	9	36.29	36.40	5	14,276	0.04%
2021/01/12	29	36.37	18	36.27	35.75	11	14,089	0.08%
2021/01/11	0	0.00	19	35.79	35.95	-19	13,640	-0.14%
2021/01/08	6	35.38	5	35.49	35.50	1	13,447	0.01%
2021/01/07	11	35.27	22	35.42	35.15	-11	13,289	-0.08%
2021/01/06	17	34.91	19.2	35.08	34.70	-2.2	13,069	-0.02%
2021/01/05	12	35.03	5	34.96	35.10	7	12,805	0.05%
2021/01/04	2	34.85	13	34.89	34.95	-11	12,759	-0.09%
2020/12/31	3	34.78	1	34.90	34.75	2	12,874	0.02%
2020/12/30	0	0.00	16	34.68	34.60	-16	12,910	-0.12%
2020/12/29	34	34.50	16	34.58	34.45	18	12,952	0.14%
2020/12/28	33	34.85	24	35.18	35.00	9	12,848	0.07%
2020/12/25	3	34.52	8	34.46	34.60	-5	12,663	-0.04%
2020/12/24	2	33.65	5	33.96	33.70	-3	12,555	-0.02%
2020/12/23	8	33.70	0	0.00	33.55	8	12,588	0.06%
2020/12/22	23	34.21	3	34.30	33.65	20	12,649	0.16%
2020/12/21	17	34.02	3	34.15	34.20	14	12,726	0.11%
2020/12/18	30	33.92	25	33.98	34.00	5	12,805	0.04%
2020/12/17	2	34.78	2	34.70	34.75	0	12,668	0.00%
2020/12/16	2	35.05	14	35.06	35.05	-12	12,833	-0.09%
2020/12/15	11	34.76	0	0.00	34.70	11	12,832	0.09%
2020/12/14	2	35.28	1	35.60	35.45	1	12,820	0.01%
2020/12/11	3	35.33	4	35.13	35.35	-1	12,896	-0.01%
2020/12/10	9	36.06	5	35.94	35.80	4	12,876	0.03%
2020/12/09	10	36.13	17	36.17	36.15	-7	12,761	-0.05%
2020/12/08	5.3	35.89	28	35.93	35.95	-22.7	12,630	-0.18%
2020/12/07	7	35.78	25	35.94	35.95	-18	12,526	-0.14%
2020/12/04	44.8	35.32	11	35.54	35.60	33.8	12,223	0.28%
2020/12/03	2	35.00	8	35.03	34.90	-6	12,006	-0.05%
2020/12/02	2	35.58	19	35.54	35.45	-17	11,920	-0.14%
2020/12/01	34	35.55	38	35.44	35.55	-4	11,908	-0.03%
2020/11/30	4	35.53	16	35.71	35.40	-12	11,948	-0.10%
2020/11/27	1	34.80	4	34.74	34.90	-3	11,625	-0.03%
2020/11/26	4.4	34.12	9	34.16	34.20	-4.6	11,479	-0.04%
2020/11/25	1	33.55	12	34.17	33.70	-11	11,463	-0.10%
2020/11/24	32	33.95	27	33.89	33.90	5	11,362	0.04%
2020/11/23	23	33.81	27	33.64	33.90	-4	11,211	-0.04%
2020/11/20	0	0.00	1	32.30	32.50	-1	10,919	-0.01%
2020/11/19	0	0.00	2	32.50	32.35	-2	11,033	-0.02%
2020/11/18	2	32.55	4	32.50	32.50	-2	11,313	-0.02%
2020/11/17	1	32.65	3	32.72	32.55	-2	11,495	-0.02%
2020/11/16	1	32.40	2	32.48	32.50	-1	11,895	-0.01%
2020/11/13	4	32.20	2	32.00	32.15	2	12,379	0.02%
2020/11/12	1	32.35	2	32.53	32.15	-1	12,988	-0.01%
2020/11/11	1	32.15	24	32.41	32.35	-23	13,149	-0.17%
2020/11/10	0	0.00	3	32.02	32.15	-3	13,325	-0.02%
2020/11/09	10	32.02	12	31.92	31.95	-2	13,382	-0.01%
2020/11/06	18	31.83	17	31.97	31.85	1	13,464	0.01%
2020/11/05	2	31.83	9	31.62	31.90	-7	13,345	-0.05%
2020/11/04	0	0.00	5	30.70	31.05	-5	13,603	-0.04%
2020/11/03	0	0.00	18	30.30	30.25	-18	13,668	-0.13%
2020/11/02	5	29.85	0	0.00	30.05	5	13,987	0.04%
2020/10/30	16	30.10	12	30.15	29.95	4	14,481	0.03%
2020/10/29	9	30.09	0	0.00	30.25	9	14,728	0.06%
2020/10/28	5	30.40	0	0.00	30.40	5	14,909	0.03%
2020/10/26	0	0.00	2	30.75	30.70	-2	15,067	-0.01%
2020/10/23	1	31.10	5	31.10	31.10	-4	15,148	-0.03%
2020/10/22	1	30.75	0	0.00	31.15	1	15,527	0.01%
2020/10/21	3	31.13	7	31.00	30.90	-4	15,985	-0.03%
2020/10/20	1	31.05	18	31.02	30.95	-17	17,034	-0.10%
2020/10/19	2	30.55	1	30.45	30.50	1	17,355	0.01%
2020/10/16	23	30.62	4	30.60	30.30	19	17,469	0.11%
2020/10/15	2	30.45	9	30.57	30.55	-7	17,755	-0.04%
2020/10/14	2	30.40	2	30.40	30.45	0	18,082	0.00%
2020/10/13	7	30.20	10	30.30	30.25	-3	18,542	-0.02%
2020/10/12	3	30.62	2	30.68	30.75	1	18,762	0.01%
2020/10/08	1	30.70	40	30.44	30.75	-39	19,022	-0.21%
2020/10/07	12	30.12	0	0.00	30.10	12	19,347	0.06%
2020/10/06	4	30.66	1	30.65	30.45	3	19,785	0.02%
2020/10/05	3	30.50	0	0.00	30.60	3	20,402	0.01%
2020/09/29	58	30.49	30	30.57	30.40	28	21,714	0.13%
2020/09/28	10	30.78	10	30.76	30.65	0	22,459	0.00%
2020/09/25	0	0.00	7	30.19	30.50	-7	22,848	-0.03%
2020/09/24	13	29.87	5	29.80	29.90	8	23,350	0.03%
2020/09/23	18	29.88	1	29.75	29.75	17	23,442	0.07%
2020/09/22	5	30.05	1	30.10	30.15	4	23,641	0.02%
2020/09/21	17	30.60	3	30.87	30.50	14	23,774	0.06%
2020/09/18	0	0.00	1	30.95	31.30	-1	23,915	0.00%
2020/09/17	3	30.92	6	31.15	30.95	-3	24,212	-0.01%
2020/09/16	2	31.53	14	31.51	31.35	-12	24,334	-0.05%
2020/09/15	20	31.38	13	31.57	31.55	7	24,501	0.03%
2020/09/14	1	30.90	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	3	30.97	1	30.80	30.80	2	24,819	0.01%
2020/09/09	41	30.87	40	31.06	31.20	1	24,847	0.00%
2020/09/08	5	31.40	11	31.29	31.25	-6	24,910	-0.02%
2020/09/07	1	31.15	1	31.10	31.40	0	25,052	0.00%
2020/09/04	3	30.78	5	30.54	31.15	-2	25,386	-0.01%
2020/09/03	15	31.01	0	0.00	30.95	15	25,410	0.06%
2020/09/02	8	31.11	2	31.15	31.00	6	25,443	0.02%
2020/09/01	2	31.08	3	31.02	31.05	-1	25,904	0.00%
2020/08/31	3	31.28	3	31.70	31.20	0	26,062	0.00%
2020/08/28	5	31.28	6	31.35	31.50	-1	26,190	0.00%
2020/08/27	8	31.38	4	31.65	31.45	4	26,469	0.02%
2020/08/26	14	31.12	0	0.00	31.20	14	26,542	0.05%
2020/08/25	16	31.34	2	31.43	31.40	14	26,703	0.05%
2020/08/24	16	31.05	3	31.13	31.20	13	26,925	0.05%
2020/08/21	10	31.93	7	32.09	31.75	3	26,990	0.01%
2020/08/20	46	31.67	45	31.74	31.45	1	27,007	0.00%
2020/08/19	33	33.58	34	33.21	32.95	-1	26,698	0.00%
2020/08/18	84	35.02	76	34.48	34.45	8	26,324	0.03%
2020/08/17	34	36.03	35	36.19	36.10	-1	25,978	0.00%
2020/08/14	31	35.80	43	35.80	35.80	-12	26,415	-0.05%
2020/08/13	1	35.95	6	35.25	35.50	-5	26,689	-0.02%
2020/08/12	11	35.62	9	35.72	35.80	2	27,090	0.01%
2020/08/11	17	35.65	15	35.63	35.65	2	27,517	0.01%
2020/08/10	58	35.86	111	35.44	35.60	-53	27,336	-0.19%	大賣/
2020/08/07	28	34.53	31	34.45	34.45	-3	26,705	-0.01%
2020/08/06	19	35.52	21	35.30	35.05	-2	26,470	-0.01%
2020/08/05	29	35.87	30	35.89	35.70	-1	26,228	0.00%
2020/08/04	8	35.36	2	35.65	35.30	6	25,837	0.02%
2020/08/03	10	35.42	3	35.53	35.45	7	25,591	0.03%
2020/07/31	6	35.29	1	35.50	35.50	5	25,546	0.02%
2020/07/30	9	35.26	2	35.05	35.40	7	25,524	0.03%
2020/07/29	53	34.97	48	34.87	34.85	5	25,463	0.02%
2020/07/28	95	35.28	77	35.24	34.80	18	25,424	0.07%
2020/07/27	25	35.65	38	36.05	35.50	-13	25,129	-0.05%
2020/07/24	58	36.98	25	37.32	36.75	33	24,616	0.13%
2020/07/23	30	36.08	14	36.09	36.45	16	23,603	0.07%
2020/07/22	3	35.47	4	35.45	35.40	-1	23,364	0.00%
2020/07/21	22	35.28	19	35.28	35.45	3	23,312	0.01%
2020/07/20	17	35.24	3	35.08	35.20	14	23,054	0.06%
2020/07/17	8	34.76	25	34.92	34.85	-17	22,764	-0.07%
2020/07/16	10	34.51	17	34.75	34.35	-7	22,537	-0.03%
2020/07/15	50	34.37	21	34.25	34.10	29	22,390	0.13%
2020/07/14	27	35.07	27	34.97	34.75	0	22,462	0.00%
2020/07/13	45	36.09	16	35.91	36.20	29	22,342	0.13%
2020/07/10	36	38.75	65	38.59	38.55	-29	21,933	-0.13%
2020/07/09	25	39.49	26	39.50	39.55	-1	21,360	0.00%
2020/07/08	24	38.97	27	38.77	38.95	-3	20,751	-0.01%
2020/07/07	30	37.49	49	37.42	37.80	-19	20,191	-0.09%
2020/07/06	47	36.57	16	36.64	37.10	31	19,615	0.16%
2020/07/03	50	36.16	44	36.07	36.20	6	19,391	0.03%
2020/07/02	28	34.95	8	34.93	35.40	20	18,865	0.11%
2020/07/01	11	34.92	11	34.98	34.95	0	18,685	0.00%
2020/06/30	9	33.91	11	34.06	34.35	-2	18,284	-0.01%
2020/06/29	24	33.46	1	33.50	33.40	23	18,042	0.13%
2020/06/24	7	33.66	4	33.70	33.60	3	17,739	0.02%
2020/06/23	12	33.26	1	33.30	33.05	11	17,578	0.06%
2020/06/22	11	33.26	4	33.43	33.00	7	17,549	0.04%
2020/06/19	24	33.15	48	32.93	33.20	-24	17,450	-0.14%
2020/06/18	1	32.80	7	32.90	32.75	-6	17,281	-0.03%
2020/06/17	28	32.76	22	32.72	32.75	6	17,190	0.03%
2020/06/16	1	32.35	1	32.40	32.45	0	17,090	0.00%
2020/06/15	1	31.80	7	31.83	31.70	-6	17,141	-0.04%
2020/06/12	2	31.70	7	31.86	32.00	-5	17,190	-0.03%
2020/06/11	18	32.79	1	32.10	31.80	17	17,165	0.10%
2020/06/10	5	32.64	7	32.68	32.90	-2	16,898	-0.01%
2020/06/09	14	32.81	13	32.73	32.75	1	16,955	0.01%
2020/06/08	26	32.99	34	32.95	33.00	-8	16,831	-0.05%
2020/06/05	5	31.98	41	31.94	31.95	-36	16,275	-0.22%
2020/06/04	17	31.42	4	31.41	31.40	13	16,016	0.08%
2020/06/03	5	31.63	6	31.52	31.60	-1	15,811	-0.01%
2020/06/02	7	30.99	8	30.96	31.10	-1	15,566	-0.01%
2020/06/01	8	30.62	10	30.66	30.95	-2	15,282	-0.01%
2020/05/29	28	30.13	3	30.18	30.10	25	14,964	0.17%
2020/05/28	18	30.64	45	30.78	30.50	-27	14,601	-0.18%
2020/05/27	13	30.95	18	30.96	30.80	-5	14,289	-0.03%
2020/05/26	54	31.20	2	31.35	31.10	52	14,077	0.37%
2020/05/25	24	31.03	11	31.19	31.10	13	13,902	0.09%
2020/05/22	20	31.77	32	31.82	31.60	-12	13,677	-0.09%
2020/05/21	26	31.76	39	31.65	32.30	-13	13,382	-0.10%
2020/05/20	49	30.43	2	30.58	30.30	47	12,664	0.37%
2020/05/19	43	31.09	12	31.24	31.05	31	12,050	0.26%
2020/05/18	44	32.76	13	33.43	32.00	31	11,427	0.27%
2020/05/15	4	35.61	0	0.00	35.55	4	10,824	0.04%
2020/05/14	4	36.08	1	36.10	36.10	3	10,801	0.03%
2020/05/13	5	36.71	1	36.55	36.60	4	10,756	0.04%
2020/05/12	7	36.31	1	36.65	36.20	6	10,793	0.06%
2020/05/11	12	36.53	9	37.03	36.45	3	10,845	0.03%
2020/05/08	8	36.34	2	36.25	36.35	6	10,877	0.06%
2020/05/07	3	36.30	3	36.55	36.35	0	10,842	0.00%
2020/05/06	3.3	36.06	0	0.00	35.95	3.3	10,798	0.03%
2020/05/05	7.3	35.59	4	35.83	35.95	3.3	10,911	0.03%
2020/05/04	4	35.18	1	34.70	35.20	3	10,893	0.03%
2020/04/30	0	0.00	10	36.06	36.00	-10	10,868	-0.09%
2020/04/29	14	35.81	3	35.83	35.75	11	10,992	0.10%
2020/04/28	4.1	36.07	0	0.00	35.80	4.1	11,119	0.04%
2020/04/27	5	35.65	4	35.83	36.10	1	11,323	0.01%
2020/04/24	0	0.00	5	34.75	35.20	-5	11,175	-0.04%
2020/04/22	3	33.35	4	33.83	34.35	-1	11,144	-0.01%
2020/04/21	8	34.08	1	34.70	34.00	7	11,148	0.06%
2020/04/20	2	35.33	5	35.58	35.35	-3	10,982	-0.03%
2020/04/17	8	36.48	20	36.55	35.60	-12	10,875	-0.11%
2020/04/16	24	36.08	19	36.14	36.35	5	10,509	0.05%
2020/04/14	0	0.00	1	33.95	34.15	-1	10,156	-0.01%
2020/04/13	1	33.70	3	33.70	33.50	-2	10,200	-0.02%
2020/04/10	3	33.97	17	33.54	33.50	-14	10,410	-0.13%
2020/04/09	4	33.98	2	33.78	33.50	2	10,635	0.02%
2020/04/08	15	32.78	4	32.80	33.05	11	10,533	0.10%
2020/04/07	6	30.86	1	30.80	31.65	5	10,277	0.05%
2020/04/06	4	30.05	0	0.00	30.15	4	10,176	0.04%
2020/04/01	1	30.15	4	30.23	30.15	-3	10,073	-0.03%
2020/03/31	4	30.26	1	30.00	30.25	3	10,087	0.03%
2020/03/27	5	31.60	1	31.20	31.00	4	10,056	0.04%
2020/03/26	40	31.60	0	0.00	32.10	40	9,983	0.40%
2020/03/25	2	31.48	2	31.30	30.90	0	9,907	0.00%
2020/03/23	0	0.00	3	29.55	29.60	-3	9,692	-0.03%
2020/03/20	4	31.18	0	0.00	30.70	4	9,722	0.04%
2020/03/19	1	31.00	13	30.35	29.60	-12	9,644	-0.12%
2020/03/18	0	0.00	12	31.00	30.90	-12	9,705	-0.12%
2020/03/17	25	30.50	4	31.13	30.00	21	9,597	0.22%
2020/03/16	0	0.00	13	31.68	30.50	-13	9,450	-0.14%
2020/03/13	1	28.90	22	29.65	30.40	-21	9,297	-0.23%
2020/03/12	10	31.80	3	31.90	31.10	7	9,202	0.08%
2020/03/11	2	33.80	1	34.00	33.50	1	9,137	0.01%
2020/03/06	1	34.30	0	0.00	34.00	1	9,134	0.01%
2020/03/05	2.4	34.46	10	34.60	34.25	-7.6	9,111	-0.08%
2020/03/04	0	0.00	3	34.27	34.05	-3	9,176	-0.03%
2020/02/27	15	33.63	2	33.15	32.75	13	9,201	0.14%
2020/02/26	5	33.95	0	0.00	33.80	5	9,170	0.05%
2020/02/25	1	34.40	2	34.63	34.35	-1	9,142	-0.01%
2020/02/21	2	34.53	1	34.45	34.40	1	9,200	0.01%
2020/02/20	0	0.00	1	34.80	34.85	-1	9,557	-0.01%
2020/02/19	1	34.50	0	0.00	34.70	1	9,645	0.01%
2020/02/18	2	34.83	3	34.73	34.70	-1	9,675	-0.01%
2020/02/17	4	35.30	0	0.00	35.40	4	9,815	0.04%
2020/02/14	2	36.05	0	0.00	35.95	2	9,969	0.02%
2020/02/13	4	35.99	1	36.20	36.00	3	10,549	0.03%
2020/02/12	2	35.60	12	35.83	36.00	-10	10,731	-0.09%
2020/02/11	0	0.00	13	34.92	35.60	-13	10,648	-0.12%
2020/02/10	1	34.00	3	33.73	33.95	-2	10,529	-0.02%
2020/02/07	10	34.03	0	0.00	33.80	10	10,608	0.09%
2020/02/06	6	34.19	11	34.48	35.10	-5	10,492	-0.05%
2020/02/05	2	32.83	1	33.10	32.75	1	10,355	0.01%
2020/02/04	2	32.55	1	32.65	32.90	1	10,338	0.01%
2020/02/03	2	30.08	5	31.03	32.30	-3	10,360	-0.03%
2020/01/31	10	32.44	5	32.50	32.65	5	10,200	0.05%
2020/01/30	3	33.38	6	33.78	32.85	-3	10,424	-0.03%
2020/01/20	12	36.38	2	36.40	36.30	10	10,590	0.09%
2020/01/17	15	36.66	1	36.75	36.65	14	10,547	0.13%
2020/01/16	1	37.05	0	0.00	37.10	1	10,590	0.01%
2020/01/15	11	37.43	10	37.06	36.90	1	10,752	0.01%
2020/01/14	4	37.46	0	0.00	37.50	4	10,769	0.04%
2020/01/13	0	0.00	1	37.20	37.40	-1	10,786	-0.01%
2020/01/10	1	36.80	2	36.85	36.80	-1	10,976	-0.01%
2020/01/09	0	0.00	3	36.93	37.00	-3	11,227	-0.03%
2020/01/08	1	35.70	0	0.00	36.30	1	11,400	0.01%
2020/01/07	5	36.31	3	36.50	36.25	2	11,400	0.02%
2020/01/06	13	36.34	6	36.66	36.05	7	11,460	0.06%
2020/01/03	14	37.96	4	38.03	37.30	10	11,280	0.09%
2020/01/02	0	0.00	2	37.45	38.20	-2	11,030	-0.02%
2019/12/31	3	37.52	0	0.00	37.55	3	11,150	0.03%
2019/12/30	2	38.00	2	38.08	37.95	0	11,234	0.00%
2019/12/27	3	37.48	25	37.35	37.45	-22	11,371	-0.19%
2019/12/26	4	37.58	0	0.00	37.45	4	11,462	0.03%
2019/12/25	1	37.80	1	37.95	38.00	0	11,570	0.00%
2019/12/24	3	37.58	0	0.00	37.75	3	11,861	0.03%
2019/12/23	5	38.14	2	38.55	37.60	3	12,333	0.02%
2019/12/19	2	39.03	6	38.94	38.95	-4	12,974	-0.03%
2019/12/18	0	0.00	2	38.50	38.85	-2	13,586	-0.01%
2019/12/17	4	39.23	12	38.95	39.00	-8	13,771	-0.06%
2019/12/16	2	38.65	2	38.70	38.70	0	13,771	0.00%
2019/12/13	1	38.80	7	38.65	38.60	-6	13,836	-0.04%
2019/12/12	0	0.00	5	38.19	38.05	-5	13,664	-0.04%
2019/12/11	16	38.09	5	38.15	38.05	11	13,630	0.08%
2019/12/10	2	37.70	6	38.12	38.40	-4	13,640	-0.03%
2019/12/09	0	0.00	7	37.97	37.80	-7	13,619	-0.05%
2019/12/06	2	37.13	1	37.50	37.20	1	13,560	0.01%
2019/12/05	2	37.05	1	36.90	37.15	1	13,575	0.01%
2019/12/04	6	36.04	1	36.15	36.20	5	13,806	0.04%
2019/12/03	4	36.00	4	36.11	36.05	0	14,222	0.00%
2019/12/02	3	36.43	11	36.21	36.25	-8	14,240	-0.06%
2019/11/29	5	37.13	1	37.10	36.90	4	14,210	0.03%
2019/11/28	9	37.43	2	37.55	37.50	7	14,317	0.05%
2019/11/27	4	37.13	2	37.30	37.00	2	14,441	0.01%
2019/11/26	9	37.39	0	0.00	37.20	9	14,661	0.06%
2019/11/25	3	37.80	1	37.90	37.70	2	14,768	0.01%
2019/11/22	2	38.03	0	0.00	37.95	2	14,818	0.01%
2019/11/21	2	37.60	4	38.06	38.25	-2	14,922	-0.01%
2019/11/20	0	0.00	2	37.90	38.00	-2	15,207	-0.01%
2019/11/19	19	38.13	12	38.88	37.65	7	15,557	0.04%
2019/11/18	13	37.96	2	37.95	38.20	11	15,936	0.07%
2019/11/15	7	37.73	4	37.63	37.35	3	16,062	0.02%
2019/11/14	8	37.71	0	0.00	37.50	8	16,318	0.05%
2019/11/13	5	38.48	4	38.68	38.80	1	16,865	0.01%
2019/11/12	5	38.57	21	38.30	39.50	-16	17,485	-0.09%
2019/11/11	5	37.44	4	38.10	36.85	1	16,978	0.01%
2019/11/08	2	37.18	7	37.50	37.45	-5	16,791	-0.03%
2019/11/07	10	36.93	5	37.30	36.75	5	16,789	0.03%
2019/11/06	5	37.25	15	37.29	37.30	-10	16,837	-0.06%
2019/11/05	0	0.00	4	37.65	37.85	-4	16,930	-0.02%
2019/11/04	2	37.75	5	37.84	37.90	-3	17,168	-0.02%
2019/11/01	2.3	37.84	2	37.68	37.80	0.3	17,280	0.00%
2019/10/31	1	38.05	3	38.13	38.25	-2	17,397	-0.01%
2019/10/30	2	38.00	1	38.00	38.00	1	17,576	0.01%
2019/10/29	34	38.83	25	38.68	37.90	9	17,646	0.05%
2019/10/28	8	38.18	31	37.82	38.10	-23	17,391	-0.13%
2019/10/25	2	36.25	0	0.00	36.20	2	17,001	0.01%
2019/10/24	5	36.39	2	36.58	36.75	3	16,973	0.02%
2019/10/23	0	0.00	3	36.38	36.30	-3	17,048	-0.02%
2019/10/22	11	35.97	11	36.08	35.70	0	16,958	0.00%
2019/10/21	11.4	35.46	6	35.63	35.70	5.4	17,171	0.03%
2019/10/18	2	35.65	5	36.00	35.80	-3	17,487	-0.02%
2019/10/17	9	36.22	2	36.63	35.70	7	17,711	0.04%
2019/10/16	6	35.86	1	36.40	36.45	5	17,690	0.03%
2019/10/15	8	36.16	10	36.35	36.05	-2	17,822	-0.01%
2019/10/14	6.4	36.30	27	36.28	36.00	-20.6	17,904	-0.12%
2019/10/09	3	35.07	0	0.00	35.00	3	17,923	0.02%
2019/10/08	2	35.78	2	35.80	35.60	0	18,266	0.00%
2019/10/07	1	35.80	3	35.93	35.65	-2	18,426	-0.01%
2019/10/04	0	0.00	1	35.05	34.95	-1	18,279	-0.01%
2019/10/03	13	34.48	0	0.00	34.55	13	18,240	0.07%
2019/10/02	6	34.69	0	0.00	35.20	6	18,176	0.03%
2019/10/01	33	34.98	1	34.85	34.85	32	18,323	0.17%
2019/09/27	13	35.23	11.4	34.83	34.85	1.6	18,449	0.01%
2019/09/26	18	36.28	111	35.49	35.00	-93	18,336	-0.51%	大賣/
2019/09/25	4	37.49	4	37.61	37.70	0	17,903	0.00%
2019/09/24	2	37.40	2	37.55	37.45	0	18,028	0.00%
2019/09/23	96	36.70	38	36.47	36.60	58	17,593	0.33%
2019/09/20	11	34.63	2	34.50	35.00	9	17,135	0.05%
2019/09/18	0	0.00	11	33.82	34.05	-11	17,030	-0.06%
2019/09/17	1	33.80	0	0.00	33.65	1	16,922	0.01%
2019/09/16	1	34.90	0	0.00	34.40	1	16,873	0.01%
2019/09/12	4	34.46	6	34.70	34.85	-2	16,840	-0.01%
2019/09/11	4	34.20	4	34.30	34.10	0	16,860	0.00%
2019/09/10	12	34.03	8	34.21	34.00	4	16,857	0.02%
2019/09/09	1	35.35	3	34.72	34.70	-2	16,808	-0.01%
2019/09/06	2	35.05	25	35.08	34.95	-23	16,752	-0.14%
2019/09/05	18	35.21	7	35.98	34.60	11	16,516	0.07%
2019/09/04	20	34.31	18	34.41	34.35	2	16,059	0.01%
2019/09/03	4	34.35	2	34.35	34.40	2	15,964	0.01%
2019/09/02	3	34.63	5	34.85	34.80	-2	15,938	-0.01%
2019/08/30	22	34.53	2	34.68	34.15	20	15,777	0.13%
2019/08/29	26	34.58	4	34.55	34.50	22	15,681	0.14%
2019/08/28	0	0.00	2	34.20	34.20	-2	15,524	-0.01%
2019/08/27	14	33.74	8	33.85	33.40	6	15,357	0.04%
2019/08/26	8	33.28	2	33.60	33.40	6	15,292	0.04%
2019/08/23	3	34.37	6	34.10	34.05	-3	15,210	-0.02%
2019/08/22	4	34.54	62	34.33	34.70	-58	14,918	-0.39%
2019/08/21	60	33.73	27	33.80	33.95	33	14,579	0.23%
2019/08/20	9	33.81	7	34.04	33.45	2	13,834	0.01%
2019/08/19	18	33.90	13	33.91	33.80	5	13,679	0.04%
2019/08/16	10	34.18	19	34.34	34.25	-9	13,490	-0.07%
2019/08/15	28	32.87	37	32.58	33.25	-9	12,755	-0.07%
2019/08/14	1	31.70	1	32.00	31.10	0	12,074	0.00%
2019/08/13	2	31.53	1	31.75	31.55	1	12,232	0.01%
2019/08/12	3	32.03	8	32.22	32.15	-5	12,508	-0.04%
2019/08/08	2	31.83	1	32.00	31.70	1	12,573	0.01%
2019/08/07	4	31.93	2	31.95	31.75	2	12,670	0.02%
2019/08/06	9	31.63	24	31.21	32.10	-15	12,606	-0.12%
2019/08/05	5	31.13	2	31.53	30.90	3	12,379	0.02%
2019/08/02	3	31.88	2	31.83	31.25	1	12,374	0.01%
2019/08/01	4	32.60	15	33.29	32.90	-11	12,266	-0.09%
2019/07/31	3	32.27	4	32.30	32.55	-1	12,048	-0.01%
2019/07/30	0	0.00	11	31.88	32.45	-11	12,063	-0.09%
2019/07/29	2	32.10	0	0.00	32.00	2	12,036	0.02%
2019/07/26	3	32.45	0	0.00	32.50	3	11,949	0.03%
2019/07/25	10	32.56	7	32.68	32.45	3	11,915	0.03%
2019/07/24	0	0.00	8	32.14	32.05	-8	11,787	-0.07%
2019/07/23	13	32.03	9	32.17	32.40	4	11,819	0.03%
2019/07/22	16	31.93	15	32.04	32.30	1	11,553	0.01%
2019/07/19	14	31.00	3	31.50	30.45	11	11,202	0.10%
2019/07/18	1	31.20	12	30.78	30.30	-11	10,856	-0.10%
2019/07/17	21	32.33	11	32.24	32.55	10	10,849	0.09%
2019/07/16	10	31.40	0	0.00	31.40	10	10,901	0.09%
2019/07/15	6	31.56	1	31.35	31.50	5	10,763	0.05%
2019/07/12	0	0.00	13	31.08	31.10	-13	10,829	-0.12%
2019/07/11	3	29.98	6	29.94	30.00	-3	10,898	-0.03%
2019/07/10	3	29.38	1	29.45	29.40	2	11,089	0.02%
2019/07/08	3	29.33	1	29.60	29.25	2	11,282	0.02%
2019/07/05	4	29.28	3	29.40	29.30	1	11,329	0.01%
2019/07/04	3	28.22	12	28.75	29.00	-9	11,401	-0.08%
2019/07/03	32	28.16	1	28.15	28.00	31	11,179	0.28%
2019/07/02	3	28.92	1	28.85	28.95	2	11,186	0.02%
2019/07/01	2	28.65	38	28.82	29.00	-36	11,252	-0.32%
2019/06/28	9	26.80	3	26.83	26.80	6	11,069	0.05%
2019/06/27	3	26.35	47	26.85	26.80	-44	11,068	-0.40%
2019/06/26	2	26.13	0	0.00	26.15	2	11,062	0.02%
2019/06/25	9	26.94	3	27.02	26.30	6	10,916	0.05%
2019/06/24	2	26.50	1	26.50	26.60	1	10,779	0.01%
2019/06/21	2	25.93	0	0.00	26.00	2	10,780	0.02%
2019/06/19	0	0.00	7	26.29	26.25	-7	10,880	-0.06%
2019/06/18	1	25.40	3	25.60	25.70	-2	10,811	-0.02%
2019/06/17	3	25.12	0	0.00	24.95	3	10,866	0.03%
2019/06/14	1	25.55	3	25.53	25.20	-2	11,105	-0.02%
2019/06/13	3	25.63	0	0.00	25.50	3	11,657	0.03%
2019/06/12	13	26.31	1	26.50	26.30	12	11,704	0.10%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	3	26.15	3	26.23	26.15	0	11,865	0.00%
2019/06/06	2	26.13	2	26.15	26.00	0	11,945	0.00%
2019/06/05	2	26.10	0	0.00	25.80	2	11,945	0.02%
2019/06/04	11	26.65	2	26.98	26.00	9	11,902	0.08%
2019/06/03	1	26.40	2	26.45	26.90	-1	11,834	-0.01%
2019/05/31	2	25.95	3	25.95	26.30	-1	11,861	-0.01%
2019/05/30	4	25.69	4	25.78	25.70	0	11,933	0.00%
2019/05/29	1	25.55	4	25.23	25.60	-3	12,024	-0.02%
2019/05/28	3	24.93	1	25.85	24.60	2	12,072	0.02%
2019/05/27	1	25.55	1	25.55	25.50	0	12,110	0.00%
2019/05/24	1	25.70	1	25.90	25.40	0	12,430	0.00%
2019/05/23	10	25.51	5	25.40	25.40	5	12,931	0.04%
2019/05/22	2	26.78	2	26.80	26.55	0	13,168	0.00%
2019/05/21	8	26.05	6	26.21	26.40	2	13,306	0.02%
2019/05/20	3	25.80	12	26.30	27.00	-9	13,144	-0.07%
2019/05/17	8	27.59	8	27.68	26.65	0	12,865	0.00%
2019/05/16	3	29.78	4	29.75	29.40	-1	12,515	-0.01%
2019/05/15	2	29.33	3	29.33	29.85	-1	12,375	-0.01%
2019/05/14	4	27.48	1	28.30	28.55	3	12,167	0.02%
2019/05/13	1	28.50	1	28.35	28.40	0	12,080	0.00%
2019/05/10	1	29.90	13	28.79	28.80	-12	12,049	-0.10%
2019/05/08	1	29.30	12	29.43	29.45	-11	11,866	-0.09%
2019/05/07	6	29.69	7	29.36	29.25	-1	11,874	-0.01%
2019/05/06	2	28.73	2	28.78	28.95	0	11,868	0.00%
2019/05/03	1	28.65	3	28.62	28.65	-2	11,814	-0.02%
2019/05/02	9	28.38	3	28.50	28.45	6	12,127	0.05%
2019/04/30	4	28.58	1	28.45	28.60	3	12,469	0.02%
2019/04/29	15	28.37	7	28.84	29.00	8	12,409	0.06%
2019/04/26	2	28.60	3	28.63	28.50	-1	12,299	-0.01%
2019/04/25	1	28.30	0	0.00	28.50	1	12,298	0.01%
2019/04/24	6	28.65	7	28.59	28.70	-1	12,336	-0.01%
2019/04/23	32	28.68	0	0.00	28.55	32	12,265	0.26%
2019/04/22	4	29.49	21	29.48	30.10	-17	12,018	-0.14%
2019/04/19	4	28.44	4	28.64	28.30	0	11,585	0.00%
2019/04/18	9	28.60	4	28.45	28.50	5	11,590	0.04%
2019/04/17	9	28.61	7	28.66	28.55	2	11,317	0.02%
2019/04/16	6	29.14	3	29.32	29.10	3	10,815	0.03%
2019/04/15	3	28.42	1	28.30	28.55	2	10,448	0.02%
2019/04/12	4	28.01	3	28.22	28.35	1	10,449	0.01%
2019/04/11	1	28.20	13	28.03	28.25	-12	10,381	-0.12%
2019/04/10	17	28.28	6	28.36	27.95	11	10,240	0.11%
2019/04/09	3	27.83	6	27.90	27.75	-3	9,978	-0.03%
2019/04/08	11	27.77	20	27.65	27.75	-9	10,087	-0.09%
2019/04/03	5	27.60	29	27.57	27.50	-24	9,968	-0.24%
2019/04/02	27	27.21	13	27.33	27.05	14	9,794	0.14%
2019/04/01	0	0.00	1	26.70	26.70	-1	9,599	-0.01%
2019/03/29	14	26.34	10	26.24	26.25	4	9,458	0.04%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/26	8	25.82	5	26.09	25.70	3	9,791	0.03%
2019/03/22	14	25.65	6	25.51	25.35	8	10,090	0.08%
2019/03/21	0	0.00	3	26.07	26.05	-3	10,567	-0.03%
2019/03/19	35	26.18	11	26.13	26.00	24	11,331	0.21%
2019/03/18	12	26.03	102	26.31	26.70	-90	11,195	-0.80%	大賣/
2019/03/15	6	24.05	0	0.00	24.55	6	10,723	0.06%
2019/03/14	6	24.53	0	0.00	24.40	6	10,862	0.06%
2019/03/13	0	0.00	1	24.90	24.95	-1	10,759	-0.01%
2019/03/12	0	0.00	4	24.93	24.65	-4	10,759	-0.04%
2019/03/11	1	24.60	0	0.00	24.50	1	10,705	0.01%
2019/03/07	5	24.91	0	0.00	24.70	5	10,739	0.05%
2019/03/06	0	0.00	1	25.45	25.15	-1	10,681	-0.01%
2019/03/05	5	25.70	4	25.55	25.40	1	10,608	0.01%
2019/03/04	3	25.02	21	25.84	25.85	-18	10,499	-0.17%
2019/02/27	1	25.50	1	25.25	25.25	0	10,375	0.00%
2019/02/26	0	0.00	1	25.65	26.10	-1	10,256	-0.01%
2019/02/25	7	25.89	6	25.98	25.60	1	10,126	0.01%
2019/02/22	25	26.04	15	25.97	25.75	10	9,796	0.10%
2019/02/21	5	24.00	10	24.20	24.80	-5	9,219	-0.05%
2019/02/20	1	23.50	6	23.53	23.70	-5	8,846	-0.06%
2019/02/19	1	22.90	0	0.00	23.10	1	8,715	0.01%
2019/02/15	11	23.04	0	0.00	22.90	11	8,825	0.12%
2019/02/14	85	23.40	0	0.00	23.35	85	8,823	0.96%
2019/02/13	0	0.00	1	23.20	23.35	-1	8,825	-0.01%
2019/02/11	1	23.25	0	0.00	22.90	1	8,847	0.01%
2019/01/25	3	23.45	0	0.00	23.40	3	8,727	0.03%
2019/01/24	1	23.55	1	23.55	23.55	0	8,546	0.00%
2019/01/23	11	23.87	11	23.70	23.90	0	8,461	0.00%
2019/01/22	2	23.23	1	23.20	23.05	1	8,136	0.01%
2019/01/17	3	22.10	3	22.00	22.05	0	7,823	0.00%
2019/01/11	0	0.00	20	21.90	21.55	-20	7,619	-0.26%
2019/01/10	20	21.60	0	0.00	21.55	20	7,594	0.26%
2018/12/27	16	23.08	0	0.00	22.70	16	7,251	0.22%
2018/12/26	20	23.93	6	24.30	23.50	14	7,093	0.20%
2018/12/25	0	0.00	36	23.36	23.85	-36	7,074	-0.51%
2018/12/24	0	0.00	2	23.55	23.65	-2	7,003	-0.03%
2018/12/22	1	23.50	0	0.00	23.50	1	6,934	0.01%
2018/12/21	0	0.00	4	23.15	23.60	-4	6,875	-0.06%
2018/12/20	0	0.00	19	23.46	23.30	-19	6,700	-0.28%
2018/12/19	0	0.00	301	22.95	23.00	-301	6,497	-4.63%	大賣/鉅額交易
2018/12/18	0	0.00	1	22.25	22.30	-1	6,318	-0.02%
2018/12/14	23	22.92	0	0.00	21.50	23	5,855	0.39%
2018/12/13	1	22.10	3.6	22.90	23.05	-2.6	5,186	-0.05%
2018/12/12	5	20.55	6	21.49	21.60	-1	4,676	-0.02%
2018/12/11	0	0.00	2	21.10	21.90	-2	4,210	-0.05%
2018/12/10	1	21.50	1	21.45	21.50	0	4,088	0.00%
2018/12/07	1	21.95	1	21.45	21.95	0	3,947	0.00%
2018/12/03	0	0.00	1	21.50	21.50	-1	3,834	-0.03%
2018/11/30	0	0.00	10	21.05	21.00	-10	3,787	-0.26%
2018/11/26	0	0.00	2	20.98	20.95	-2	3,737	-0.05%
2018/11/23	1	20.55	0	0.00	20.25	1	3,714	0.03%
2018/11/21	2	20.45	1	20.45	20.50	1	3,762	0.03%
2018/11/16	0	0.00	10	20.60	20.80	-10	3,841	-0.26%
2018/11/15	0	0.00	4	20.60	20.70	-4	3,826	-0.10%
2018/11/14	0	0.00	2	19.90	20.05	-2	3,746	-0.05%
2018/11/13	2	19.40	2	19.25	19.45	0	3,808	0.00%
2018/11/12	7	18.96	5	19.25	19.05	2	3,851	0.05%
2018/11/09	10	18.80	10	19.00	19.00	0	3,983	0.00%
2018/11/08	1	19.60	14	19.65	19.85	-13	4,018	-0.32%
2018/11/07	0	0.00	16	19.07	19.50	-16	4,040	-0.40%
2018/10/30	0	0.00	10	17.65	17.75	-10	4,591	-0.22%
2018/10/26	2	18.03	5	18.15	18.05	-3	4,587	-0.07%
2018/10/25	14	18.07	7	18.01	18.20	7	4,545	0.15%
2018/10/24	1	18.65	5	18.80	18.75	-4	4,510	-0.09%
2018/10/23	0	0.00	6	18.92	18.90	-6	4,516	-0.13%
2018/10/22	2	18.95	14	19.00	18.80	-12	4,585	-0.26%
2018/10/19	0	0.00	10	18.90	18.95	-10	4,636	-0.22%
2018/10/18	0	0.00	3	19.25	19.25	-3	4,599	-0.07%
2018/10/17	0	0.00	3	19.55	19.20	-3	4,580	-0.07%
2018/10/15	1	19.00	0	0.00	18.95	1	4,591	0.02%
2018/10/12	2	18.70	0	0.00	19.00	2	4,625	0.04%
2018/10/11	1	18.35	3	18.70	19.05	-2	4,654	-0.04%
2018/10/09	3	19.68	4	19.50	19.65	-1	4,572	-0.02%
2018/10/05	2	20.90	11	20.65	20.75	-9	4,539	-0.20%
2018/10/03	2	20.90	7	20.91	21.05	-5	4,510	-0.11%
2018/10/01	0	0.00	3	20.62	20.50	-3	4,428	-0.07%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/26	5	20.50	1	20.45	20.30	4	4,430	0.09%
2018/09/25	0	0.00	1	20.90	20.75	-1	4,476	-0.02%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/20	2	20.50	0	0.00	20.50	2	4,447	0.04%
2018/09/14	0	0.00	3	20.80	20.75	-3	4,583	-0.07%
2018/09/13	0	0.00	10	20.30	20.55	-10	4,568	-0.22%
2018/09/12	2	19.80	0	0.00	19.95	2	4,574	0.04%
2018/09/11	10	19.95	0	0.00	19.95	10	4,555	0.22%
2018/09/10	19	19.91	21	20.15	19.95	-2	4,478	-0.04%
2018/09/07	1	20.95	8	21.05	21.05	-7	4,365	-0.16%
2018/09/06	1	21.20	0	0.00	21.20	1	4,330	0.02%
2018/09/05	3	21.40	0	0.00	21.35	3	4,319	0.07%
2018/09/03	3	21.60	2	21.55	21.50	1	4,321	0.02%
2018/08/31	2	21.78	0	0.00	21.70	2	4,318	0.05%
2018/08/30	2	22.05	1	22.10	21.90	1	4,350	0.02%
2018/08/29	300	21.95	0	0.00	22.00	300	4,347	6.90%	大買/鉅額交易
2018/08/28	10	22.10	0	0.00	22.00	10	4,364	0.23%
2018/08/27	0	0.00	15	21.85	21.95	-15	4,316	-0.35%
2018/08/24	13	21.53	0	0.00	21.35	13	4,301	0.30%
2018/08/23	12	21.72	0	0.00	21.40	12	4,383	0.27%
2018/08/22	1	21.80	2	21.80	21.80	-1	4,414	-0.02%
2018/08/21	0	0.00	3	21.25	21.20	-3	4,402	-0.07%
2018/08/20	6	21.13	0	0.00	21.10	6	4,374	0.14%
2018/08/17	13	21.54	0	0.00	21.50	13	4,311	0.30%
2018/08/16	2	21.48	5	21.66	21.60	-3	4,264	-0.07%
2018/08/15	6	22.23	0	0.00	22.15	6	4,119	0.15%
2018/08/14	3	22.38	5	22.33	22.40	-2	4,053	-0.05%
2018/08/13	5	22.55	1	22.60	22.80	4	3,968	0.10%
2018/08/10	15	23.47	2	23.50	23.05	13	3,898	0.33%
2018/08/09	25	24.86	0	0.00	24.20	25	3,707	0.67%
2018/08/03	2	26.03	0	0.00	26.15	2	3,408	0.06%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/30	3	26.53	0	0.00	26.45	3	3,539	0.08%
2018/07/27	8	26.71	0	0.00	26.65	8	3,549	0.23%
2018/07/26	0	0.00	2	27.50	27.25	-2	3,492	-0.06%
2018/07/20	1	26.40	6	26.71	26.75	-5	3,636	-0.14%
2018/07/19	0	0.00	0.1	26.25	26.20	-0.1	3,713	0.00%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/16	1	27.80	10	27.80	27.70	-9	3,654	-0.25%
2018/07/11	2	27.45	0	0.00	27.40	2	3,658	0.05%
2018/07/03	0	0.00	1	28.15	27.50	-1	3,731	-0.03%
2018/07/02	1	27.80	0	0.00	27.85	1	3,663	0.03%
2018/06/29	5	27.65	0	0.00	27.75	5	3,666	0.14%
2018/06/27	1	27.60	0	0.00	27.65	1	3,665	0.03%
2018/06/26	8	27.71	0	0.00	27.70	8	3,702	0.22%
2018/06/25	6	28.28	0	0.00	28.15	6	3,721	0.16%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	6	28.54	0	0.00	28.55	6	3,897	0.15%
2018/06/19	2	28.60	0	0.00	28.75	2	3,900	0.05%
2018/06/14	0	0.00	5	28.75	28.60	-5	3,947	-0.13%
2018/06/13	6	28.53	0	0.00	28.50	6	4,121	0.15%
2018/06/11	3	28.78	0	0.00	28.75	3	4,611	0.07%
2018/06/07	0	0.00	1	29.15	29.10	-1	4,680	-0.02%
2018/06/04	1	28.60	2	28.65	28.65	-1	4,811	-0.02%
2018/05/31	2	28.38	4	28.58	28.10	-2	4,816	-0.04%
2018/05/30	6	28.13	0	0.00	28.15	6	4,776	0.13%
2018/05/29	0	0.00	2	28.50	28.55	-2	4,785	-0.04%
2018/05/25	0	0.00	6	28.36	28.30	-6	4,914	-0.12%
2018/05/24	0	0.00	2	28.25	28.30	-2	5,006	-0.04%
2018/05/23	1	28.05	0	0.00	28.05	1	4,979	0.02%
2018/05/22	5	28.00	0	0.00	28.05	5	4,982	0.10%
2018/05/21	0	0.00	1	28.20	28.15	-1	5,025	-0.02%
2018/05/18	9	27.89	0	0.00	27.80	9	5,009	0.18%
2018/05/17	2	28.15	0	0.00	28.10	2	4,997	0.04%
2018/05/15	2	28.30	0	0.00	28.35	2	4,993	0.04%
2018/05/14	0	0.00	5	28.35	28.35	-5	5,058	-0.10%
2018/05/11	1	28.30	1	28.30	28.25	0	5,078	0.00%
2018/05/09	1	27.65	0	0.00	27.75	1	5,043	0.02%
2018/05/08	6	27.84	0	0.00	27.80	6	5,060	0.12%
2018/05/07	12	28.15	0	0.00	27.85	12	4,996	0.24%
2018/05/04	8	28.99	0	0.00	28.85	8	4,903	0.16%
2018/05/03	2	29.20	6	29.44	29.30	-4	4,920	-0.08%
2018/04/30	0	0.00	6	29.10	29.40	-6	5,016	-0.12%
2018/04/27	5	28.70	0	0.00	28.80	5	5,017	0.10%
2018/04/26	8	28.91	0	0.00	28.55	8	5,060	0.16%
2018/04/25	8	29.64	0	0.00	29.40	8	4,939	0.16%
2018/04/24	3	30.05	0	0.00	30.50	3	4,883	0.06%
2018/04/23	6	30.23	0	0.00	30.55	6	4,823	0.12%
2018/04/18	3	30.10	0	0.00	30.20	3	4,881	0.06%
2018/04/16	0	0.00	2	30.45	30.40	-2	4,799	-0.04%
2018/04/13	7	30.36	0	0.00	30.40	7	4,811	0.15%
2018/04/12	0	0.00	3.2	30.69	30.70	-3.2	4,797	-0.07%
2018/04/10	5	30.35	0	0.00	30.65	5	4,827	0.10%
2018/03/30	0	0.00	3	30.30	30.25	-3	5,004	-0.06%
2018/03/29	29	30.58	0	0.00	30.25	29	4,960	0.58%
2018/03/27	5	31.20	12	30.97	31.20	-7	4,778	-0.15%
2018/03/26	2	30.15	0	0.00	30.35	2	4,645	0.04%
2018/03/23	10	30.15	7	30.61	30.65	3	4,667	0.06%
2018/03/22	0	0.00	3	31.15	30.90	-3	4,607	-0.07%
2018/03/21	10	31.15	13	30.98	30.80	-3	4,578	-0.07%
2018/03/20	1	30.65	0	0.00	30.70	1	4,607	0.02%
2018/03/19	1	30.75	19	30.99	31.00	-18	4,544	-0.40%
2018/03/16	25	29.97	12	30.38	31.20	13	4,347	0.30%
2018/03/15	38	30.56	0	0.00	30.20	38	4,152	0.92%
2018/03/14	1	32.45	0	0.00	32.60	1	3,838	0.03%
2018/03/13	0	0.00	4	33.20	32.75	-4	3,838	-0.10%
2018/03/12	4	32.98	4	32.94	32.95	0	3,913	0.00%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/06	0	0.00	2	31.40	31.50	-2	3,851	-0.05%
2018/03/05	2	31.18	0	0.00	30.90	2	3,856	0.05%
2018/03/02	0	0.00	20	32.00	31.95	-20	3,827	-0.52%
2018/02/27	2	32.00	1	32.20	31.50	1	3,780	0.03%
2018/02/26	0	0.00	1	31.65	31.90	-1	3,662	-0.03%
2018/02/22	4	30.55	0	0.00	30.40	4	3,589	0.11%
2018/02/21	0	0.00	12	30.70	30.95	-12	3,773	-0.32%
2018/02/12	1	29.90	0	0.00	29.90	1	3,818	0.03%
2018/02/09	1	30.00	1	30.20	30.00	0	3,876	0.00%
2018/02/08	1	30.20	2	30.05	30.05	-1	3,860	-0.03%
2018/02/07	4	30.66	2	30.55	30.00	2	3,894	0.05%
2018/02/06	5	30.12	1	30.20	30.45	4	3,866	0.10%
2018/01/31	2	29.90	0	0.00	30.15	2	3,923	0.05%
2018/01/29	1	30.20	1	30.15	30.10	0	4,131	0.00%
2018/01/26	4	29.95	0	0.00	29.95	4	4,139	0.10%
2018/01/25	1	30.85	0	0.00	30.45	1	4,141	0.02%
2018/01/23	0	0.00	1	31.40	31.30	-1	4,135	-0.02%
2018/01/22	0	0.00	6	31.53	31.75	-6	4,150	-0.14%
2018/01/19	0	0.00	1	31.55	31.35	-1	4,200	-0.02%
2018/01/18	0	0.00	7	31.69	31.50	-7	4,300	-0.16%
2018/01/16	1	31.20	0	0.00	31.50	1	4,483	0.02%
2018/01/15	5	30.90	3	31.08	31.00	2	4,681	0.04%
2018/01/12	1	30.55	2	30.60	30.65	-1	4,792	-0.02%
2018/01/11	0	0.00	2	30.60	30.65	-2	4,843	-0.04%
2018/01/10	2	30.50	0	0.00	30.50	2	4,883	0.04%
2018/01/09	0	0.00	1	30.65	30.50	-1	4,906	-0.02%
2018/01/08	2	30.05	3	30.08	30.10	-1	4,918	-0.02%
2018/01/05	3	30.50	1	30.25	30.30	2	5,078	0.04%
2018/01/04	0	0.00	1.3	30.78	30.85	-1.3	5,084	-0.02%
2018/01/03	5	30.35	2.8	30.62	30.45	2.2	5,089	0.04%
2018/01/02	2	30.33	2	30.25	30.95	0	5,116	0.00%