京元電子 (2449)-元大-板橋券商分點個股進出

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
86.0
漲跌
▲1.0
漲幅
+1.18%
成交量
15,721張
產業
上市半導體類股
1717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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/05/10	3.1	85.06	9	86.23	86.00	-5.9	20,553	-0.03%
2024/05/09	11.6	85.31	6	85.13	85.00	5.6	20,393	0.03%
2024/05/08	2	88.10	7	88.21	87.60	-5	20,163	-0.02%
2024/05/07	11.1	87.69	15.1	88.50	87.50	-4	20,025	-0.02%
2024/05/06	41	86.58	19.3	86.02	87.00	21.7	19,753	0.11%
2024/05/03	4	94.03	2	93.50	93.50	2	18,959	0.01%
2024/05/02	1	94.29	2	94.15	94.90	-1	18,925	-0.01%
2024/04/30	12.1	97.11	3	97.77	95.80	9.1	18,911	0.05%
2024/04/29	19.2	102.12	5	102.38	98.90	14.2	18,841	0.08%
2024/04/25	2	94.05	1	95.20	95.50	1	18,334	0.01%
2024/04/24	1	95.11	1	95.60	96.10	0	18,466	0.00%
2024/04/23	1.3	91.47	0	0.00	92.30	1.3	18,491	0.01%
2024/04/22	2	96.75	3.5	96.64	96.00	-1.5	18,322	-0.01%
2024/04/19	9.3	98.95	3	99.17	99.00	6.3	18,359	0.03%
2024/04/18	1	100.54	3	102.33	102.00	-2	18,642	-0.01%
2024/04/17	5.1	101.69	7	102.36	102.50	-1.9	19,002	-0.01%
2024/04/16	44.6	102.12	36	99.83	99.70	8.6	18,977	0.05%
2024/04/15	10.3	104.81	22	105.50	104.50	-11.7	18,757	-0.06%
2024/04/12	4	107.38	8	108.00	107.00	-4	18,752	-0.02%
2024/04/11	8	105.25	1	105.00	106.00	7	18,679	0.04%
2024/04/10	14.1	106.90	2.1	107.26	106.00	12	18,704	0.06%
2024/04/09	28.1	105.83	22	107.00	106.50	6	18,632	0.03%
2024/04/08	3	105.51	3.1	107.64	106.50	-0.1	18,549	0.00%
2024/04/03	13	106.38	7.1	107.09	106.50	5.9	18,464	0.03%
2024/04/02	3.1	106.03	6	106.92	107.00	-2.9	18,465	-0.02%
2024/04/01	1	105.50	4	103.87	103.00	-3	18,429	-0.02%
2024/03/29	3.2	105.05	0	0.00	105.50	3.2	18,408	0.02%
2024/03/28	1	106.01	4.1	106.89	106.00	-3	18,439	-0.02%
2024/03/27	1	107.00	1	107.50	106.00	0	18,424	0.00%
2024/03/26	23.1	106.55	28	106.29	105.50	-4.9	18,444	-0.03%
2024/03/25	7	109.86	10	109.25	108.50	-3	18,375	-0.02%
2024/03/22	33	112.74	30.1	112.57	109.50	3	18,301	0.02%
2024/03/21	21	108.17	21.1	107.55	108.50	-0.1	17,838	0.00%
2024/03/20	26	109.85	22	111.23	107.50	4	17,869	0.02%
2024/03/19	34	109.56	18	109.83	109.00	16	17,930	0.09%
2024/03/18	44	110.32	16	110.56	111.00	28	17,904	0.16%
2024/03/15	6	105.75	8	107.19	107.50	-2	17,491	-0.01%
2024/03/14	5	105.50	5.1	105.59	104.50	-0.1	17,355	0.00%
2024/03/13	38.6	106.93	26.2	107.74	108.50	12.4	17,333	0.07%
2024/03/12	39.1	109.04	24	109.85	109.50	15.1	17,126	0.09%
2024/03/11	23	107.43	28.8	107.33	108.00	-5.8	17,118	-0.03%
2024/03/08	95.9	117.10	84.9	115.24	111.00	11	16,932	0.06%
2024/03/07	54.9	111.97	112.5	113.78	116.50	-57.6	15,908	-0.36%	大賣/
2024/03/06	54.5	104.03	55.2	98.82	106.00	-0.8	15,100	0.00%
2024/03/05	70	96.04	66.3	95.65	97.40	3.7	14,648	0.03%
2024/03/04	19	95.36	23.2	94.72	96.00	-4.2	14,373	-0.03%
2024/03/01	9.2	90.43	6	90.53	89.50	3.2	14,081	0.02%
2024/02/29	6.1	89.20	4.1	89.22	88.80	1.9	13,941	0.01%
2024/02/27	12.3	89.59	11.3	89.73	89.50	1	13,798	0.01%
2024/02/26	23.1	90.49	13.1	90.70	89.50	10	13,672	0.07%
2024/02/23	44	96.87	42.8	96.94	94.80	1.3	13,380	0.01%
2024/02/22	15.7	90.44	35.1	91.35	93.50	-19.5	12,613	-0.15%
2024/02/21	4	87.13	1	87.30	87.50	3	12,220	0.02%
2024/02/20	8	86.88	2.1	87.41	87.50	5.9	12,236	0.05%
2024/02/19	8.3	88.64	3	88.13	87.70	5.3	12,184	0.04%
2024/02/16	15.3	89.13	16	89.30	90.00	-0.8	12,467	-0.01%
2024/02/15	6.1	85.02	7.1	85.29	85.40	-1	12,308	-0.01%
2024/02/05	0.2	82.50	2	82.00	82.20	-1.8	12,360	-0.01%
2024/02/02	0	0.00	4	82.48	82.20	-4	12,331	-0.03%
2024/02/01	0	0.00	12.5	83.14	82.70	-12.5	12,397	-0.10%
2024/01/31	1	84.00	1	84.10	84.00	0	12,471	0.00%
2024/01/30	0	0.00	2.4	83.96	84.00	-2.4	12,544	-0.02%
2024/01/29	0	83.70	2.1	83.24	83.80	-2	12,818	-0.02%
2024/01/26	2	82.95	2	82.30	82.90	0	12,935	0.00%
2024/01/25	2	82.75	3	82.87	82.20	-1	12,996	-0.01%
2024/01/24	7	82.26	4	82.23	82.10	3	13,011	0.02%
2024/01/23	16	83.17	10	83.47	82.10	6	13,118	0.05%
2024/01/22	4	83.83	13.1	83.65	84.10	-9.1	13,105	-0.07%
2024/01/19	5.5	81.96	8	81.70	81.30	-2.5	13,040	-0.02%
2024/01/18	5	79.90	14	79.76	79.70	-9	13,054	-0.07%
2024/01/17	7	78.11	4	78.65	77.20	3	12,876	0.02%
2024/01/16	5.1	78.44	2	78.85	78.60	3.1	12,943	0.02%
2024/01/15	3	76.90	0	0.00	77.70	3	13,031	0.02%
2024/01/12	15.1	76.02	8	76.23	75.60	7.1	13,705	0.05%
2024/01/11	6.1	79.10	3	79.13	78.00	3.1	13,452	0.02%
2024/01/10	2	81.25	1.1	81.57	81.80	0.9	13,327	0.01%
2024/01/09	0	0.00	1.1	82.31	82.10	-1.1	13,594	-0.01%
2024/01/08	2.1	81.99	0	81.70	81.60	2	13,718	0.01%
2024/01/05	0	0.00	0.6	83.10	82.90	-0.6	13,813	0.00%
2024/01/04	8	82.14	4.1	82.63	83.10	4	13,979	0.03%
2024/01/03	2	83.00	0	0.00	83.50	2	14,150	0.01%
2024/01/02	0	0.00	1	85.50	84.00	-1	14,185	-0.01%
2023/12/29	1	84.80	0	0.00	84.90	1	14,190	0.01%
2023/12/28	10	86.29	8	85.71	84.90	2	14,308	0.01%
2023/12/27	12.4	84.83	2	84.91	85.70	10.4	14,290	0.07%
2023/12/26	2	83.10	5	83.98	83.60	-3	14,317	-0.02%
2023/12/25	7.2	83.31	2	83.00	83.50	5.2	14,444	0.04%
2023/12/22	27.2	83.26	7	84.17	83.60	20.2	14,493	0.14%
2023/12/21	8	83.67	2	83.40	83.40	6	14,491	0.04%
2023/12/20	12	85.63	9	85.91	85.40	3	14,549	0.02%
2023/12/19	33	85.29	10	84.88	84.20	23	14,821	0.16%
2023/12/18	11	85.77	6.4	85.95	85.40	4.6	15,115	0.03%
2023/12/15	12.5	92.18	23	89.65	89.00	-10.5	15,566	-0.07%
2023/12/14	17.2	94.43	30.3	93.95	93.50	-13.1	15,614	-0.08%
2023/12/13	2	88.14	52.3	89.25	89.50	-50.2	15,275	-0.33%
2023/12/12	1	85.60	9	85.44	85.90	-8	15,422	-0.05%
2023/12/11	1.1	82.85	3.1	82.78	83.20	-2	15,458	-0.01%
2023/12/08	6.1	84.33	3	83.40	83.30	3.1	15,508	0.02%
2023/12/07	4.1	85.52	5	85.46	85.50	-0.9	15,469	-0.01%
2023/12/06	4	85.20	6.4	85.29	86.50	-2.4	15,536	-0.02%
2023/12/05	2	82.80	2.2	83.10	83.10	-0.2	15,445	0.00%
2023/12/04	3	84.17	2	84.00	84.20	1	15,595	0.01%
2023/12/01	5	81.94	4	82.75	82.80	1	15,713	0.01%
2023/11/30	15	81.96	13	82.81	82.80	2	15,863	0.01%
2023/11/29	13.3	82.65	2	83.55	81.40	11.3	15,901	0.07%
2023/11/28	4.1	82.95	12	82.34	83.00	-7.9	15,941	-0.05%
2023/11/27	4	81.03	4.9	81.39	80.80	-0.9	16,119	-0.01%
2023/11/24	1	80.90	1	81.89	81.50	0	16,501	0.00%
2023/11/23	2	82.00	2	82.20	82.10	0	16,815	0.00%
2023/11/22	4.4	81.84	0	81.60	81.60	4.4	17,409	0.03%
2023/11/21	6.2	82.83	2	84.30	82.70	4.2	18,374	0.02%
2023/11/20	6	83.18	4	83.20	83.10	2	19,793	0.01%
2023/11/17	0	0.00	3	85.43	85.10	-3	21,120	-0.01%
2023/11/16	3	84.10	5	84.00	84.20	-2	21,866	-0.01%
2023/11/15	15	86.13	6	85.03	83.80	9	21,919	0.04%
2023/11/14	6	87.85	4.4	88.27	88.00	1.6	21,631	0.01%
2023/11/13	4	85.15	7	86.27	86.70	-3	21,514	-0.01%
2023/11/10	3	82.17	4	82.30	81.90	-1	21,272	0.00%
2023/11/09	3	83.43	11.2	84.32	83.80	-8.2	21,402	-0.04%
2023/11/08	2	83.35	9	83.46	83.30	-7	21,354	-0.03%
2023/11/07	16	82.71	15	82.92	82.70	1	21,273	0.00%
2023/11/06	10	83.22	24	83.71	83.40	-14	21,321	-0.07%
2023/11/03	0	80.80	7	80.89	80.70	-7	21,127	-0.03%
2023/11/02	11	78.76	16	79.54	79.70	-5	21,266	-0.02%
2023/11/01	1	77.18	0	0.00	76.40	1	21,543	0.00%
2023/10/31	6	78.98	5	76.30	76.30	1	21,610	0.00%
2023/10/30	7	78.36	5.5	79.49	79.50	1.5	21,667	0.01%
2023/10/27	6.5	77.78	1.2	77.60	77.40	5.3	21,895	0.02%
2023/10/26	14	79.52	3	79.63	79.60	11	21,955	0.05%
2023/10/25	8.2	82.80	0	0.00	82.00	8.2	21,828	0.04%
2023/10/24	12	83.60	9	84.07	83.10	3	21,873	0.01%
2023/10/23	5	84.56	10	84.10	82.70	-5	21,761	-0.02%
2023/10/20	29	86.61	45.5	86.25	86.30	-16.5	21,715	-0.08%
2023/10/19	9	83.72	18.3	83.99	84.90	-9.3	21,159	-0.04%
2023/10/18	6	82.22	5	81.02	81.50	1	21,065	0.00%
2023/10/17	20	83.29	19	83.77	82.80	1	20,917	0.00%
2023/10/16	5.5	81.44	3.3	81.54	81.80	2.2	20,873	0.01%
2023/10/13	2	83.10	9.2	82.91	83.10	-7.2	21,495	-0.03%
2023/10/12	16	80.93	13.3	81.11	81.00	2.7	22,051	0.01%
2023/10/11	4	80.03	54.3	79.80	80.20	-50.3	22,115	-0.23%
2023/10/06	1	77.70	4	79.60	77.70	-3	22,640	-0.01%
2023/10/05	3	78.20	3.2	78.01	78.50	-0.2	23,044	0.00%
2023/10/04	2.2	76.25	1	77.30	76.70	1.2	23,162	0.01%
2023/10/03	5	78.78	1	79.20	78.10	4	23,147	0.02%
2023/10/02	3	77.80	8	77.75	78.80	-5	23,387	-0.02%
2023/09/28	3	76.80	2	76.15	76.00	1	23,479	0.00%
2023/09/27	2	76.70	1	77.40	77.60	1	23,476	0.00%
2023/09/26	16.2	77.51	6	78.25	77.10	10.2	23,741	0.04%
2023/09/25	3	78.17	3	78.10	77.60	0	23,932	0.00%
2023/09/22	21	76.94	15.1	77.09	77.50	5.9	23,834	0.02%
2023/09/21	7.3	73.87	9.2	74.28	74.60	-1.9	23,640	-0.01%
2023/09/20	41.1	80.56	22.2	78.73	76.80	18.9	23,288	0.08%
2023/09/19	31.3	80.57	27.2	81.08	81.00	4.1	22,863	0.02%
2023/09/18	14	79.81	7.1	80.11	79.60	6.9	22,663	0.03%
2023/09/15	8	80.60	22.7	80.03	80.90	-14.7	22,578	-0.07%
2023/09/14	8	78.24	8	78.03	78.00	0	22,160	0.00%
2023/09/13	4	77.03	2	76.90	76.80	2	21,988	0.01%
2023/09/12	1.1	77.95	10	78.05	78.10	-8.9	22,134	-0.04%
2023/09/11	13	77.07	5.4	77.28	76.90	7.6	22,150	0.03%
2023/09/08	0.2	79.20	3	78.80	79.00	-2.8	22,392	-0.01%
2023/09/07	7	79.24	2.1	78.53	78.90	4.9	22,961	0.02%
2023/09/06	18.3	78.68	9.1	79.62	79.80	9.2	22,835	0.04%
2023/09/05	3	77.40	10.1	77.56	78.20	-7.1	22,768	-0.03%
2023/09/04	3.1	76.12	7	77.33	77.90	-3.9	22,703	-0.02%
2023/09/01	0.2	75.90	3	75.80	75.80	-2.8	22,643	-0.01%
2023/08/31	15	76.42	5.2	76.84	76.80	9.8	22,620	0.04%
2023/08/30	5.5	77.67	8	77.71	77.20	-2.5	22,525	-0.01%
2023/08/29	6.1	75.66	10	74.74	75.10	-3.9	22,336	-0.02%
2023/08/28	22.5	77.79	19	76.32	75.40	3.5	22,158	0.02%
2023/08/25	64.7	80.61	71	80.19	79.50	-6.3	21,702	-0.03%
2023/08/24	65.4	79.28	41.3	78.63	78.50	24.1	20,917	0.12%
2023/08/23	57.6	73.16	121.3	74.30	76.00	-63.7	19,945	-0.32%	大賣/
2023/08/22	41.5	68.14	34.1	67.77	69.10	7.4	19,126	0.04%
2023/08/21	7.5	63.57	11	64.09	64.30	-3.5	18,387	-0.02%
2023/08/18	2	62.30	14	62.41	62.00	-12	18,314	-0.07%
2023/08/17	40	64.62	12	63.91	64.90	28	18,163	0.15%
2023/08/16	1	63.80	9	64.58	65.00	-8	18,000	-0.04%
2023/08/15	5	64.06	7	63.63	63.80	-2	17,878	-0.01%
2023/08/14	3	61.57	2	61.40	61.50	1	17,739	0.01%
2023/08/11	5	62.20	1	61.90	62.10	4	17,691	0.02%
2023/08/10	1.5	61.38	2	63.40	61.10	-0.5	17,648	0.00%
2023/08/09	7	64.43	14	64.64	64.50	-7	17,482	-0.04%
2023/08/08	6.1	64.70	9.2	64.83	65.30	-3.1	17,322	-0.02%
2023/08/07	9.2	63.26	41.4	63.09	64.70	-32.2	17,058	-0.19%
2023/08/04	5.3	59.85	4	60.03	60.40	1.3	16,655	0.01%
2023/08/02	23.4	60.86	53	60.66	60.70	-29.6	16,548	-0.18%
2023/08/01	19	61.05	13	61.02	61.60	6	16,412	0.04%
2023/07/31	13.1	63.82	15	63.71	63.00	-1.9	16,060	-0.01%
2023/07/28	5	62.96	16	63.11	64.00	-11	15,798	-0.07%
2023/07/27	9	62.13	2	62.80	62.50	7	15,633	0.04%
2023/07/26	15	62.44	3	62.83	62.30	12	15,534	0.08%
2023/07/25	6	63.92	26.5	63.29	63.00	-20.5	15,476	-0.13%
2023/07/24	34	65.23	18	65.49	64.80	16	15,306	0.10%
2023/07/21	9	63.86	2	64.50	64.70	7	15,096	0.05%
2023/07/20	14	63.32	4	63.13	63.40	10	15,003	0.07%
2023/07/19	3	64.47	7	64.49	63.90	-4	14,952	-0.03%
2023/07/18	69.1	63.95	43	64.26	63.60	26.1	14,739	0.18%
2023/07/17	30.1	63.65	29.3	64.92	65.80	0.8	13,989	0.01%
2023/07/14	7.1	59.41	9	59.68	60.10	-2	13,234	-0.01%
2023/07/13	22	61.11	30.5	61.06	60.30	-8.5	13,086	-0.06%
2023/07/12	4	61.28	26.1	61.94	62.20	-22.1	12,423	-0.18%
2023/07/11	1	59.70	1.3	59.15	59.40	-0.3	11,960	0.00%
2023/07/10	0	0.00	0.5	59.44	59.20	-0.5	11,789	0.00%
2023/07/07	8	59.98	3	59.70	59.50	5	11,658	0.04%
2023/07/06	3.6	60.11	1	59.99	59.50	2.6	11,377	0.02%
2023/07/05	1	59.90	7.5	60.50	60.00	-6.5	11,170	-0.06%
2023/07/04	32.7	61.43	22.2	61.20	61.30	10.5	10,970	0.10%
2023/07/03	7.4	59.30	10.1	59.07	59.40	-2.7	10,633	-0.03%
2023/06/30	3.1	56.07	6.5	56.38	57.00	-3.5	10,402	-0.03%
2023/06/29	4.6	56.76	5	56.12	56.40	-0.5	10,391	0.00%
2023/06/28	2.2	57.23	2.1	57.01	57.10	0.2	10,290	0.00%
2023/06/27	10	57.38	10.2	57.23	57.00	-0.2	10,221	0.00%
2023/06/26	2.2	55.98	6.4	57.07	57.50	-4.2	10,041	-0.04%
2023/06/21	0.2	55.90	1	54.90	55.90	-0.8	9,946	-0.01%
2023/06/20	0.5	55.80	6.3	55.93	55.80	-5.8	9,959	-0.06%
2023/06/19	2	56.10	2	56.10	56.00	0	10,045	0.00%
2023/06/16	9.1	56.08	8	56.15	56.50	1.1	10,192	0.01%
2023/06/15	1	57.00	5	56.58	57.00	-4	10,106	-0.04%
2023/06/14	21.2	57.70	18	57.57	57.10	3.2	10,192	0.03%
2023/06/13	8.7	57.01	49	57.59	57.40	-40.3	9,971	-0.40%
2023/06/12	14.5	54.43	3	54.20	54.30	11.5	9,523	0.12%
2023/06/09	1	54.60	6	54.27	54.30	-5	9,602	-0.05%
2023/06/07	2	54.00	2	54.00	54.00	0	9,898	0.00%
2023/06/06	3	53.07	8	53.35	54.00	-5	10,154	-0.05%
2023/06/05	15	53.59	1	53.00	53.20	14	10,219	0.14%
2023/06/02	6	54.05	23	53.88	54.20	-17	10,214	-0.17%
2023/06/01	13	52.62	20	52.73	52.40	-7	10,221	-0.07%
2023/05/31	11	53.78	7	53.81	54.00	4	10,527	0.04%
2023/05/30	13	53.78	8.2	53.88	53.90	4.8	10,350	0.05%
2023/05/29	19	53.74	54.6	53.98	53.70	-35.6	10,133	-0.35%
2023/05/26	47	50.72	47	50.62	51.10	0	9,625	0.00%
2023/05/25	9	47.99	5.1	48.07	48.05	3.9	9,130	0.04%
2023/05/24	2	47.13	5	47.37	47.50	-3	9,076	-0.03%
2023/05/23	0	0.00	1	46.80	46.80	-1	9,030	-0.01%
2023/05/22	0	46.80	0	0.00	46.80	0	9,023	0.00%
2023/05/19	2	46.75	0	0.00	46.80	2	9,029	0.02%
2023/05/18	3	46.95	0	0.00	46.85	3	9,064	0.03%
2023/05/17	1	46.40	2	46.30	46.50	-1	9,120	-0.01%
2023/05/12	3	45.70	1	45.70	45.65	2	9,124	0.02%
2023/05/11	1	45.35	3	45.68	45.50	-2	9,170	-0.02%
2023/05/08	2	45.95	2	45.90	45.80	0	9,093	0.00%
2023/05/05	4	46.95	2	46.90	46.75	2	9,065	0.02%
2023/05/04	1	46.40	5	46.80	46.80	-4	9,252	-0.04%
2023/05/02	2	46.60	2	46.58	46.50	0	9,317	0.00%
2023/04/28	2	46.78	4	46.95	47.00	-2	9,355	-0.02%
2023/04/27	1	46.30	5	45.73	46.20	-4	9,239	-0.04%
2023/04/26	2	44.68	1	45.00	45.30	1	9,119	0.01%
2023/04/25	5.1	45.19	0	46.00	45.00	5.1	9,014	0.06%
2023/04/24	1	46.40	3	46.02	46.20	-2	8,867	-0.02%
2023/04/21	4.1	46.02	4	46.23	46.00	0.1	8,746	0.00%
2023/04/20	13	46.20	0	0.00	46.00	13	8,642	0.15%
2023/04/19	2	46.08	2	46.30	46.15	0	8,586	0.00%
2023/04/18	2.1	46.05	4	46.18	46.00	-1.9	8,503	-0.02%
2023/04/17	9	46.69	2.1	46.75	46.65	7	8,340	0.08%
2023/04/14	2.5	47.67	4	47.60	47.55	-1.5	8,111	-0.02%
2023/04/13	3	47.97	1	48.10	47.80	2	8,039	0.02%
2023/04/12	2	48.73	0	0.00	48.60	2	7,993	0.03%
2023/04/11	2	48.72	1	48.40	48.60	1	7,987	0.01%
2023/04/10	1.5	48.23	1	48.05	48.20	0.5	7,934	0.01%
2023/04/07	2	48.55	0	0.00	48.40	2	7,887	0.03%
2023/04/06	2	47.85	13	48.40	48.80	-11	7,846	-0.14%
2023/03/31	2	48.98	0	0.00	48.50	2	7,815	0.03%
2023/03/30	1	48.55	4	48.15	48.70	-3	7,833	-0.04%
2023/03/29	1.1	47.65	6	48.03	47.70	-4.9	7,854	-0.06%
2023/03/28	3	48.45	1.3	48.50	48.50	1.7	7,922	0.02%
2023/03/27	0	0.00	7	48.65	48.90	-7	8,028	-0.09%
2023/03/23	3	49.37	1	49.40	49.80	2	8,046	0.02%
2023/03/22	5	48.98	6.1	49.13	48.95	-1.1	7,921	-0.01%
2023/03/21	4	49.45	3	49.20	49.55	1	7,808	0.01%
2023/03/20	2	49.48	3	49.95	49.55	-1	7,610	-0.01%
2023/03/17	1	49.10	7	49.29	49.30	-6	7,410	-0.08%
2023/03/16	2	48.18	14	48.16	48.35	-12	7,171	-0.17%
2023/03/15	4.4	48.75	7	48.69	48.85	-2.6	7,037	-0.04%
2023/03/14	3.2	47.68	1	47.70	47.65	2.2	6,858	0.03%
2023/03/13	4	46.75	3.1	47.38	47.75	0.9	6,668	0.01%
2023/03/10	8	47.53	45	47.91	46.95	-37	6,453	-0.57%
2023/03/09	6	48.83	4	48.41	48.90	2	6,149	0.03%
2023/03/08	1	47.30	2.1	46.90	47.45	-1.1	5,771	-0.02%
2023/03/07	1	46.58	1	46.10	46.75	0	5,559	0.00%
2023/03/06	6	46.01	8	46.09	46.15	-2	5,396	-0.04%
2023/03/03	8	45.21	26.7	45.34	45.20	-18.7	5,146	-0.36%
2023/03/02	2	42.48	0	0.00	42.45	2	4,671	0.04%
2023/03/01	4	42.18	1	42.30	42.40	3	4,643	0.06%
2023/02/24	0	0.00	3.2	41.90	41.85	-3.2	4,625	-0.07%
2023/02/23	3	41.58	14.5	41.45	41.50	-11.5	4,586	-0.25%
2023/02/22	0	0.00	0.3	40.56	40.55	-0.3	4,531	-0.01%
2023/02/21	0	0.00	1.5	40.68	40.75	-1.5	4,560	-0.03%
2023/02/20	1	40.50	1.3	40.45	40.60	-0.3	4,665	-0.01%
2023/02/17	2.3	40.41	1	40.45	40.45	1.3	4,728	0.03%
2023/02/16	0	0.00	1	40.80	40.80	-1	4,819	-0.02%
2023/02/15	2	40.90	13.1	40.53	40.90	-11.1	4,838	-0.23%
2023/02/13	0	0.00	3	40.17	40.35	-3	4,865	-0.06%
2023/02/10	0.2	39.95	6	40.10	39.90	-5.8	4,933	-0.12%
2023/02/09	0	0.00	12	40.19	40.05	-12	4,944	-0.24%
2023/02/08	0	0.00	2	40.33	40.15	-2	4,924	-0.04%
2023/02/07	3	39.95	8.2	39.98	40.10	-5.2	4,906	-0.11%
2023/02/06	0.2	39.75	2	39.78	39.80	-1.8	4,887	-0.04%
2023/02/03	1	39.90	3	40.10	40.25	-2	4,884	-0.04%
2023/02/02	25	39.57	28.5	39.84	39.60	-3.5	4,861	-0.07%
2023/02/01	1	38.80	32	38.64	38.75	-31	4,697	-0.66%
2023/01/31	1	38.30	2	38.10	38.30	-1	4,729	-0.02%
2023/01/30	20	37.60	6	37.86	37.95	14	4,709	0.30%
2023/01/17	20	37.15	0	0.00	37.15	20	4,612	0.43%
2023/01/16	0	0.00	1	37.20	37.20	-1	4,617	-0.02%
2023/01/13	1	37.25	1	37.00	37.15	0	4,653	0.00%
2023/01/12	0	0.00	1	37.25	37.10	-1	4,774	-0.02%
2023/01/11	2	37.33	4	37.25	37.40	-2	4,821	-0.04%
2023/01/10	2	37.55	0	0.00	37.40	2	4,888	0.04%
2023/01/09	1	37.25	26	37.32	37.45	-25	4,950	-0.51%
2023/01/06	1	36.55	0	0.00	36.65	1	5,008	0.02%
2023/01/05	1	36.60	17	36.59	36.55	-16	5,056	-0.32%
2023/01/03	3	36.27	3	36.50	36.60	0	5,271	0.00%
2022/12/30	1	36.20	1	36.35	36.20	0	5,300	0.00%
2022/12/29	35	35.89	1	35.60	35.95	34	5,427	0.63%
2022/12/27	1	36.60	0	0.00	36.55	1	5,584	0.02%
2022/12/26	1	36.40	2	36.18	36.40	-1	5,674	-0.02%
2022/12/23	3	36.27	2	36.20	36.40	1	5,789	0.02%
2022/12/22	0	0.00	2	37.10	37.05	-2	5,841	-0.03%
2022/12/21	1	36.95	2	36.80	36.50	-1	5,838	-0.02%
2022/12/20	11	37.08	6	36.99	36.65	5	5,821	0.09%
2022/12/19	3	37.28	2	37.40	37.50	1	5,874	0.02%
2022/12/15	1	36.50	2.5	36.69	36.85	-1.5	5,775	-0.03%
2022/12/14	2	36.33	3	36.30	36.45	-1	5,873	-0.02%
2022/12/13	1	36.10	1	36.10	36.10	0	5,964	0.00%
2022/12/12	2	35.30	16	35.26	35.95	-14	6,045	-0.23%
2022/12/09	0	0.00	2	35.45	35.60	-2	6,252	-0.03%
2022/12/08	3	35.10	1	35.25	35.10	2	6,287	0.03%
2022/12/07	0	0.00	12	34.98	35.10	-12	6,322	-0.19%
2022/12/06	0	0.00	1	35.90	35.75	-1	6,284	-0.02%
2022/12/05	6.1	36.45	45	36.49	36.20	-38.9	6,256	-0.62%
2022/12/02	1	36.65	0	0.00	36.40	1	6,261	0.02%
2022/12/01	5	36.20	0	0.00	36.20	5	6,273	0.08%
2022/11/30	5	35.55	2	35.50	35.55	3	6,324	0.05%
2022/11/29	11	35.22	1	35.25	35.25	10	6,362	0.16%
2022/11/28	0	0.00	1	34.85	35.05	-1	6,434	-0.02%
2022/11/24	40	35.25	1	35.50	35.45	39	6,502	0.60%
2022/11/23	5	35.35	0	0.00	35.25	5	6,578	0.08%
2022/11/22	2	35.18	2	35.25	35.20	0	6,599	0.00%
2022/11/18	1	35.80	2	36.13	35.95	-1	6,581	-0.02%
2022/11/17	2	35.65	0	0.00	35.70	2	6,541	0.03%
2022/11/16	2	35.73	30	35.82	35.90	-28	6,553	-0.43%
2022/11/15	0	0.00	1	35.25	35.45	-1	6,497	-0.02%
2022/11/14	4	35.01	28	35.14	35.00	-24	6,481	-0.37%
2022/11/11	0	0.00	2	34.40	34.45	-2	6,433	-0.03%
2022/11/09	2	33.75	2	33.75	33.85	0	6,445	0.00%
2022/11/08	4	33.55	1	33.80	33.20	3	6,452	0.05%
2022/11/07	12	33.54	6	33.48	33.50	6	6,468	0.09%
2022/11/04	3	32.88	2	33.15	33.20	1	6,532	0.02%
2022/11/03	0	0.00	8.2	33.05	33.10	-8.2	6,646	-0.12%
2022/11/02	6	33.04	3	33.07	33.15	3	6,894	0.04%
2022/11/01	11	32.70	13.1	32.84	32.90	-2.1	7,026	-0.03%
2022/10/31	11	32.56	6	32.61	32.70	5	7,046	0.07%
2022/10/28	4.1	32.42	3	32.28	32.05	1.1	7,048	0.01%
2022/10/27	6	32.58	8.1	32.60	32.85	-2.1	7,087	-0.03%
2022/10/26	1	31.80	3	31.88	31.85	-2	7,065	-0.03%
2022/10/25	5.1	31.83	8	31.75	31.50	-3	7,057	-0.04%
2022/10/24	1	32.00	2.2	32.17	32.00	-1.2	7,097	-0.02%
2022/10/21	6	31.85	6.2	31.93	31.65	-0.2	7,129	0.00%
2022/10/20	6	31.24	2	31.75	32.30	4	7,157	0.06%
2022/10/19	3	31.48	2	31.55	31.00	1	7,083	0.01%
2022/10/18	0	0.00	1	31.60	31.50	-1	7,060	-0.01%
2022/10/17	3	30.52	3	30.70	30.90	0	7,115	0.00%
2022/10/14	3	30.87	6	30.95	31.15	-3	7,343	-0.04%
2022/10/13	5	30.00	6	29.92	29.70	-1	7,549	-0.01%
2022/10/12	7	30.11	7	30.17	30.20	0	7,696	0.00%
2022/10/11	4.2	30.50	4	30.70	30.30	0.2	7,766	0.00%
2022/10/07	10	31.43	4	31.53	31.50	6	7,751	0.08%
2022/10/06	6.6	31.64	2	31.73	31.50	4.6	7,823	0.06%
2022/10/05	24	32.26	12	32.22	32.15	12	7,841	0.15%
2022/10/04	5	31.12	5	31.27	31.30	0	7,833	0.00%
2022/10/03	3	30.40	3	30.33	30.55	0	7,941	0.00%
2022/09/30	5.1	30.48	3	30.55	30.80	2.1	7,980	0.03%
2022/09/29	2	30.85	2	31.05	31.20	0	8,007	0.00%
2022/09/28	4.2	31.50	1.1	31.50	31.10	3.2	8,074	0.04%
2022/09/27	3.1	31.75	0	0.00	31.80	3.1	8,040	0.04%
2022/09/26	9.1	32.64	2.4	31.90	31.80	6.7	8,076	0.08%
2022/09/23	5.1	34.14	4	34.01	33.95	1.1	7,965	0.01%
2022/09/22	2	34.50	1	34.55	34.55	1	7,959	0.01%
2022/09/21	4.1	34.76	2	34.88	34.75	2.1	7,912	0.03%
2022/09/20	1	34.95	1	34.95	34.95	0	7,799	0.00%
2022/09/19	3	34.95	1	35.20	35.20	2	7,699	0.03%
2022/09/16	4.3	34.71	2	35.35	35.45	2.3	7,683	0.03%
2022/09/15	2.1	35.53	2.3	35.63	35.45	-0.2	7,573	0.00%
2022/09/14	3.1	35.51	0	0.00	35.60	3.1	7,649	0.04%
2022/09/13	2	36.20	1	36.40	36.20	1	7,686	0.01%
2022/09/12	2	36.35	1.3	36.34	36.15	0.7	7,749	0.01%
2022/09/08	3	35.85	6	35.65	36.00	-3	7,818	-0.04%
2022/09/07	2.1	35.27	4	35.41	35.40	-1.9	7,840	-0.02%
2022/09/06	3.6	36.10	0	0.00	35.75	3.6	7,859	0.05%
2022/09/05	2.1	36.30	1	36.60	36.20	1.1	7,856	0.01%
2022/09/02	1	36.30	2	36.35	36.40	-1	7,897	-0.01%
2022/09/01	2	36.88	0	0.00	36.80	2	7,833	0.03%
2022/08/31	1	37.15	0	0.00	37.35	1	7,789	0.01%
2022/08/30	6.1	37.10	1	36.95	37.05	5.1	7,831	0.07%
2022/08/29	1.5	37.28	0	0.00	37.25	1.5	7,793	0.02%
2022/08/26	1	37.90	0	0.00	37.85	1	7,830	0.01%
2022/08/25	2	37.68	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0.1	37.60	1	37.60	37.55	-0.9	7,832	-0.01%
2022/08/23	6	37.60	1	37.55	37.60	5	7,886	0.06%
2022/08/22	2	38.23	2	38.53	38.20	0	7,937	0.00%
2022/08/19	2	38.20	1.5	38.05	38.20	0.5	7,942	0.01%
2022/08/18	2	37.60	0	0.00	37.45	2	7,931	0.03%
2022/08/17	2	38.00	0	0.00	37.75	2	7,956	0.03%
2022/08/16	0	0.00	4	38.13	38.05	-4	7,921	-0.05%
2022/08/15	2	38.15	2	38.30	38.00	0	7,870	0.00%
2022/08/12	5	37.61	3.2	37.50	37.70	1.8	7,844	0.02%
2022/08/11	2	37.35	3	37.42	37.20	-1	7,930	-0.01%
2022/08/10	14.5	37.02	0	0.00	36.65	14.5	7,926	0.18%
2022/08/09	16.3	37.29	4	37.70	37.25	12.3	7,859	0.16%
2022/08/08	6	38.63	2.3	38.62	38.70	3.7	7,656	0.05%
2022/08/05	0	0.00	3	39.65	40.00	-3	7,564	-0.04%
2022/08/04	3	39.45	0	0.00	39.60	3	7,623	0.04%
2022/08/02	0	0.00	2	38.95	39.05	-2	7,768	-0.03%
2022/08/01	0	0.00	0.4	39.10	39.15	-0.4	8,114	-0.01%
2022/07/29	1	39.10	0	0.00	39.25	1	8,190	0.01%
2022/07/28	0	0.00	3.5	39.10	39.10	-3.5	8,200	-0.04%
2022/07/27	1.3	38.28	2	38.65	38.75	-0.7	8,177	-0.01%
2022/07/26	0	0.00	1.2	38.23	37.90	-1.2	8,113	-0.01%
2022/07/25	3	38.43	1	38.65	38.50	2	8,077	0.02%
2022/07/22	4.2	38.53	2	38.58	38.70	2.2	8,068	0.03%
2022/07/21	3.1	37.94	1	38.25	38.25	2.1	7,973	0.03%
2022/07/20	6	40.68	1	40.45	40.60	5	7,694	0.06%
2022/07/19	1	39.30	2	39.90	39.85	-1	7,433	-0.01%
2022/07/15	2	37.45	22	38.20	38.00	-20	7,105	-0.28%
2022/07/14	1	36.65	0	0.00	37.25	1	7,012	0.01%
2022/07/13	23	36.57	1	36.80	36.40	22	6,896	0.32%
2022/07/12	0.1	36.30	0	0.00	36.10	0.1	6,742	0.00%
2022/07/11	5	37.76	5	38.31	37.60	0	6,654	0.00%
2022/07/08	1	37.75	0	0.00	37.60	1	6,479	0.02%
2022/07/07	1	36.60	1	36.15	36.90	0	6,393	0.00%
2022/07/06	1.1	36.24	2	36.43	35.90	-0.9	6,321	-0.01%
2022/07/05	1	38.25	0	0.00	37.80	1	6,245	0.02%
2022/07/04	1.6	38.42	1	38.55	37.30	0.6	6,246	0.01%
2022/07/01	1	38.90	1	39.85	39.85	0	6,183	0.00%
2022/06/30	0	0.00	1	40.75	40.00	-1	6,221	-0.02%
2022/06/28	2.1	41.46	1	41.30	41.40	1.1	6,072	0.02%
2022/06/27	0	0.00	1	42.05	41.95	-1	6,066	-0.02%
2022/06/24	5.2	42.08	0	0.00	41.55	5.2	6,058	0.09%
2022/06/23	2	42.83	4	42.54	42.00	-2	5,984	-0.03%
2022/06/22	3	44.05	7.3	43.61	42.90	-4.3	5,944	-0.07%
2022/06/21	0.2	44.85	32	44.79	44.80	-31.8	5,880	-0.54%
2022/06/20	5	44.35	3	44.28	43.65	2	5,863	0.03%
2022/06/17	2	45.00	1	45.10	45.10	1	5,805	0.02%
2022/06/16	0	0.00	8	46.09	45.60	-8	5,731	-0.14%
2022/06/15	8	46.11	4	45.95	45.70	4	5,678	0.07%
2022/06/14	1	45.80	5	46.10	46.45	-4	5,638	-0.07%
2022/06/13	0	0.00	4	45.85	45.75	-4	5,585	-0.07%
2022/06/10	0	0.00	2	46.20	46.10	-2	5,513	-0.04%
2022/06/09	0	0.00	1	46.05	46.10	-1	5,542	-0.02%
2022/06/08	0.3	45.97	2	46.03	46.10	-1.7	5,564	-0.03%
2022/06/07	3.2	46.05	3	45.85	45.85	0.2	5,540	0.00%
2022/06/06	1	45.65	3	45.83	45.75	-2	5,547	-0.04%
2022/06/02	0	0.00	2	45.35	45.50	-2	5,617	-0.04%
2022/06/01	11	45.66	2	45.78	45.80	9	5,716	0.16%
2022/05/31	5.1	45.62	14	45.55	45.85	-8.9	5,703	-0.16%
2022/05/30	4.4	45.03	27	45.16	45.30	-22.6	5,623	-0.40%
2022/05/27	2	44.13	3	44.32	44.30	-1	5,510	-0.02%
2022/05/26	1	44.25	2	44.00	43.75	-1	5,481	-0.02%
2022/05/25	1	44.10	2	44.35	44.30	-1	5,490	-0.02%
2022/05/24	1	44.25	0	0.00	44.30	1	5,477	0.02%
2022/05/23	1	44.15	1.2	43.84	44.10	-0.2	5,464	0.00%
2022/05/20	12	44.26	0	0.00	44.20	12	5,485	0.22%
2022/05/19	4	44.24	15	43.79	44.60	-11	5,437	-0.20%
2022/05/18	1	44.15	3.3	44.02	43.90	-2.3	5,257	-0.04%
2022/05/17	1	43.45	12	43.51	43.75	-11	5,250	-0.21%
2022/05/16	1.3	43.47	0	0.00	43.10	1.3	5,274	0.02%
2022/05/13	1	42.45	3	42.62	42.85	-2	5,329	-0.04%
2022/05/12	1	43.00	1	42.60	42.30	0	5,374	0.00%
2022/05/11	10	42.85	3	43.07	42.95	7	5,321	0.13%
2022/05/10	14.3	41.65	13	42.58	43.50	1.3	5,294	0.02%
2022/05/09	12	43.22	37.5	43.07	42.90	-25.5	5,261	-0.49%
2022/05/06	2.2	41.92	2	41.33	41.95	0.2	5,033	0.00%
2022/05/05	12	41.19	1	41.05	41.45	11	5,087	0.22%
2022/05/04	1.1	40.44	12	40.68	40.30	-10.9	5,082	-0.21%
2022/05/03	1	40.50	2	40.88	40.95	-1	5,139	-0.02%
2022/04/29	8	40.84	3.1	41.18	40.45	4.9	5,298	0.09%
2022/04/28	0.1	40.70	1.1	40.53	40.75	-1	5,426	-0.02%
2022/04/27	4.1	39.27	6	39.46	40.00	-1.9	5,568	-0.03%
2022/04/26	2.1	40.18	0	0.00	40.05	2.1	5,716	0.04%
2022/04/22	0	0.00	1	40.90	40.95	-1	6,438	-0.02%
2022/04/21	1	41.30	0	0.00	41.05	1	6,726	0.01%
2022/04/20	0	0.00	1	41.25	41.20	-1	7,050	-0.01%
2022/04/19	5	41.20	0	0.00	41.25	5	7,090	0.07%
2022/04/18	1	40.80	0	0.00	40.80	1	7,145	0.01%
2022/04/15	2	40.80	0	0.00	40.80	2	7,203	0.03%
2022/04/14	0	41.30	0	0.00	41.30	0	7,439	0.00%
2022/04/13	0	0.00	3.1	41.11	41.35	-3.1	7,489	-0.04%
2022/04/12	15	40.67	0	0.00	40.80	15	7,539	0.20%
2022/04/11	1	40.57	0	0.00	40.60	1	7,536	0.01%
2022/04/08	12	41.10	0	0.00	41.00	12	7,539	0.16%
2022/04/07	2	40.45	0	0.00	40.40	2	7,544	0.03%
2022/04/06	6.2	40.96	0	0.00	41.00	6.2	7,518	0.08%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/31	3	42.85	0	0.00	42.85	3	7,439	0.04%
2022/03/30	9	42.96	0	0.00	42.95	9	7,464	0.12%
2022/03/29	1	43.10	0	0.00	42.75	1	7,520	0.01%
2022/03/28	0	0.00	12	42.71	43.00	-12	7,552	-0.16%
2022/03/25	7	43.10	0	0.00	43.05	7	7,579	0.09%
2022/03/24	12	42.90	10	43.00	43.35	2	7,553	0.03%
2022/03/23	1	43.10	0.1	43.20	43.00	0.9	7,577	0.01%
2022/03/22	0	0.00	2	42.80	43.00	-2	7,554	-0.03%
2022/03/21	1	42.85	0	0.00	42.85	1	7,585	0.01%
2022/03/18	0.1	42.60	2	42.65	42.45	-2	7,601	-0.03%
2022/03/17	0.1	42.65	0	0.00	42.60	0.1	7,608	0.00%
2022/03/16	7	42.15	2	42.15	42.25	5	7,664	0.07%
2022/03/15	11.1	42.21	0	0.00	42.10	11.1	7,758	0.14%
2022/03/14	3	42.88	3	43.05	43.05	0	7,849	0.00%
2022/03/11	3	42.10	0	0.00	42.00	3	8,015	0.04%
2022/03/10	0	0.00	14	42.73	42.45	-14	8,067	-0.17%
2022/03/09	0	0.00	1	41.70	41.85	-1	8,128	-0.01%
2022/03/08	0	0.00	9	41.47	41.95	-9	8,125	-0.11%
2022/03/07	7	42.44	0	0.00	41.95	7	8,102	0.09%
2022/03/04	1	44.00	2	44.00	43.90	-1	8,164	-0.01%
2022/03/03	10	44.15	1	44.10	44.10	9	8,221	0.11%
2022/03/02	0	43.65	7	43.71	43.60	-7	8,265	-0.08%
2022/03/01	1	43.85	0	0.00	43.85	1	8,275	0.01%
2022/02/25	20	43.60	3	43.55	43.50	17	8,379	0.20%
2022/02/24	5.5	43.13	1	42.85	42.75	4.5	8,484	0.05%
2022/02/23	0	0.00	0.1	43.56	43.60	-0.1	8,540	0.00%
2022/02/22	1	43.55	0	43.15	43.10	1	8,781	0.01%
2022/02/21	0	0.00	0	44.10	44.05	0	8,895	0.00%
2022/02/18	6	44.15	1	44.20	44.15	5	9,131	0.05%
2022/02/17	0	0.00	1	44.40	44.10	-1	9,325	-0.01%
2022/02/16	0	44.25	4	44.18	43.80	-4	9,300	-0.04%
2022/02/15	4.2	43.15	2	43.80	43.55	2.2	9,336	0.02%
2022/02/14	2	43.63	1.1	43.46	43.30	1	9,283	0.01%
2022/02/11	2	44.38	9	44.38	44.40	-7	9,287	-0.08%
2022/02/10	1	44.60	5	44.60	44.55	-4	9,345	-0.04%
2022/02/09	6	44.13	4	44.13	44.15	2	9,452	0.02%
2022/02/08	3.1	43.89	2	43.90	43.90	1.1	9,519	0.01%
2022/02/07	16	44.88	11	44.00	44.05	5	9,492	0.05%
2022/01/26	24	44.92	3	45.03	44.80	21	9,626	0.22%
2022/01/25	2.1	45.31	1	45.60	45.30	1.1	9,594	0.01%
2022/01/24	47	45.24	1	46.05	45.85	46	9,536	0.48%
2022/01/21	13	46.10	32.3	46.26	46.10	-19.3	9,462	-0.20%
2022/01/20	2.3	47.23	5.3	47.36	46.70	-3	9,371	-0.03%
2022/01/19	2	47.23	8	47.08	47.20	-6	9,285	-0.06%
2022/01/18	17.3	47.12	47.7	47.24	47.05	-30.4	9,156	-0.33%
2022/01/17	22.4	46.52	59.1	46.12	46.90	-36.7	8,785	-0.42%
2022/01/14	8.5	45.05	2.5	45.06	44.40	6	8,478	0.07%
2022/01/13	11	45.07	16	45.17	45.45	-5	8,344	-0.06%
2022/01/12	3	44.18	1	44.05	44.05	2	8,048	0.02%
2022/01/11	2	44.73	11	44.61	44.45	-9	8,062	-0.11%
2022/01/10	5	44.41	21	44.63	44.30	-16	8,080	-0.20%
2022/01/07	2	44.98	11	44.90	44.65	-9	8,121	-0.11%
2022/01/06	0	0.00	0.2	44.45	44.25	-0.2	7,967	0.00%
2022/01/05	1	44.60	4	44.83	44.85	-3	8,068	-0.04%
2022/01/04	3	44.60	2	44.65	44.50	1	8,123	0.01%
2022/01/03	11	45.26	22	44.75	44.55	-11	8,241	-0.13%
2021/12/30	4	44.46	1	44.60	44.80	3	8,248	0.04%
2021/12/29	4	44.28	13.1	44.28	44.55	-9.1	8,294	-0.11%
2021/12/28	0	0.00	3	44.52	44.60	-3	8,383	-0.04%
2021/12/27	1.1	43.92	1	44.15	44.10	0.1	8,461	0.00%
2021/12/24	0.2	43.72	3	43.75	43.80	-2.8	8,583	-0.03%
2021/12/23	1	43.80	1	43.50	43.55	0	8,691	0.00%
2021/12/22	4.5	43.30	5	43.23	43.20	-0.5	8,729	-0.01%
2021/12/21	3	43.25	0	0.00	43.25	3	8,726	0.03%
2021/12/20	2.1	43.25	0	0.00	43.20	2.1	8,778	0.02%
2021/12/17	14	43.77	10	43.40	43.40	4	8,825	0.05%
2021/12/16	5	44.07	6	44.16	44.20	-1	8,878	-0.01%
2021/12/15	1	43.75	2	44.10	43.75	-1	8,968	-0.01%
2021/12/14	2	43.75	0	0.00	43.70	2	8,976	0.02%
2021/12/13	1	44.45	1	44.60	44.40	0	8,972	0.00%
2021/12/10	5.5	44.25	6	44.20	44.30	-0.5	9,003	-0.01%
2021/12/09	2	45.03	5	44.96	44.40	-3	8,952	-0.03%
2021/12/08	5	45.35	4.1	45.29	45.05	1	8,880	0.01%
2021/12/07	1	45.35	3	45.18	45.45	-2	8,841	-0.02%
2021/12/06	11.6	44.38	2	44.55	44.95	9.6	8,837	0.11%
2021/12/03	0	0.00	6	44.20	44.40	-6	8,939	-0.07%
2021/12/02	6	43.71	0	0.00	43.70	6	8,947	0.07%
2021/12/01	0	43.75	31	43.94	43.95	-31	9,079	-0.34%
2021/11/30	2	43.60	4.2	43.65	43.60	-2.2	9,205	-0.02%
2021/11/29	0.2	42.45	3	41.58	42.50	-2.8	9,143	-0.03%
2021/11/26	2	42.00	10	42.26	42.05	-8	9,212	-0.09%
2021/11/25	1	43.00	9	43.03	42.95	-8	9,266	-0.09%
2021/11/24	11	43.05	2	42.95	42.70	9	9,364	0.10%
2021/11/23	3	43.32	8	43.00	43.50	-5	9,533	-0.05%
2021/11/22	29	43.84	2	43.63	43.35	27	9,606	0.28%
2021/11/19	10	44.18	21	44.29	43.90	-11	9,575	-0.11%
2021/11/18	14.5	43.60	3	43.55	43.45	11.5	9,504	0.12%
2021/11/17	10	43.49	7.1	43.55	43.70	2.9	9,519	0.03%
2021/11/16	18	42.75	21	42.68	42.70	-3	9,470	-0.03%
2021/11/15	11	42.10	6	42.05	42.15	5	9,658	0.05%
2021/11/12	2	42.13	16	42.19	42.10	-14	9,883	-0.14%
2021/11/11	12.4	41.75	2	41.60	41.55	10.4	9,948	0.10%
2021/11/10	13	41.56	4.3	41.86	41.95	8.7	10,023	0.09%
2021/11/09	3	41.67	17	41.59	41.85	-14	10,240	-0.14%
2021/11/08	25	42.15	48	42.02	41.95	-23	10,328	-0.22%
2021/11/05	21	41.70	5	41.42	41.70	16	10,385	0.15%
2021/11/04	14	40.91	8	40.84	40.80	6	10,453	0.06%
2021/11/03	3	40.93	10	41.28	40.40	-7	10,693	-0.07%
2021/11/02	9	40.14	1	39.80	39.80	8	11,144	0.07%
2021/11/01	3	39.87	4	39.93	40.10	-1	11,539	-0.01%
2021/10/29	3	39.92	5	40.01	39.75	-2	11,778	-0.02%
2021/10/28	5	40.27	62	40.39	40.40	-57	12,145	-0.47%
2021/10/27	1	39.40	15	39.50	39.85	-14	12,199	-0.11%
2021/10/26	1	39.55	1	39.55	39.55	0	12,337	0.00%
2021/10/25	1.4	38.97	3	39.10	39.15	-1.6	12,350	-0.01%
2021/10/22	0	0.00	1	39.10	39.05	-1	12,519	-0.01%
2021/10/21	0	38.75	1	38.55	38.55	-1	12,623	-0.01%
2021/10/20	7	39.20	0	0.00	38.90	7	12,654	0.06%
2021/10/19	0	0.00	11	38.90	39.05	-11	13,078	-0.08%
2021/10/18	8	38.16	0.1	38.30	38.35	8	13,627	0.06%
2021/10/15	2	38.05	0	0.00	38.10	2	13,738	0.01%
2021/10/14	16	36.63	19	37.17	37.00	-3	13,781	-0.02%
2021/10/13	2	36.93	3	37.80	36.80	-1	13,838	-0.01%
2021/10/12	7.1	38.17	2	38.00	37.80	5.1	13,899	0.04%
2021/10/08	8	38.74	3	39.20	38.70	5	13,892	0.04%
2021/10/07	11	40.05	0	0.00	40.10	11	14,076	0.08%
2021/10/06	7	39.09	8	39.74	39.40	-1	14,217	-0.01%
2021/10/05	2	38.85	1	38.10	39.25	1	14,173	0.01%
2021/10/04	5	39.59	16	39.97	39.35	-11	14,136	-0.08%
2021/10/01	7	39.86	0	0.00	39.65	7	14,055	0.05%
2021/09/30	3	40.03	2	40.65	40.95	1	14,001	0.01%
2021/09/29	8	40.87	2	40.90	40.80	6	13,955	0.04%
2021/09/28	1	41.35	2	41.68	41.70	-1	13,913	-0.01%
2021/09/27	6.3	42.19	2	42.20	42.00	4.3	13,964	0.03%
2021/09/24	8	42.98	0	0.00	42.55	8	14,118	0.06%
2021/09/23	6	42.73	6	42.97	42.50	0	14,522	0.00%
2021/09/22	7	42.14	1	42.15	42.00	6	14,621	0.04%
2021/09/17	2	43.20	4	43.35	43.20	-2	14,532	-0.01%
2021/09/16	0.4	43.35	27	43.38	43.30	-26.6	14,546	-0.18%
2021/09/15	2.1	43.31	0	0.00	43.30	2.1	14,604	0.01%
2021/09/14	1	43.80	2	43.98	43.80	-1	14,696	-0.01%
2021/09/13	11	44.32	1	44.35	44.20	10	14,719	0.07%
2021/09/10	14	44.07	10.2	44.22	44.85	3.8	14,779	0.03%
2021/09/09	3	43.65	0	0.00	43.80	3	14,891	0.02%
2021/09/08	2	44.10	4	44.06	43.65	-2	14,809	-0.01%
2021/09/07	2	45.35	2	45.75	45.35	0	14,746	0.00%
2021/09/06	2	46.10	2	46.03	45.75	0	14,931	0.00%
2021/09/03	7	45.80	4.1	46.40	46.40	2.9	14,894	0.02%
2021/09/02	1	45.55	6	45.33	45.00	-5	14,901	-0.03%
2021/09/01	42	45.87	7	46.11	46.40	35	15,023	0.23%
2021/08/31	12	44.93	1	44.95	45.60	11	15,439	0.07%
2021/08/30	2	45.78	4	45.93	45.75	-2	16,206	-0.01%
2021/08/27	19	45.95	44	45.71	45.65	-25	16,528	-0.15%
2021/08/26	15	44.85	12	44.76	45.15	3	16,705	0.02%
2021/08/25	2	43.90	0	0.00	44.10	2	16,597	0.01%
2021/08/24	5	42.94	3	43.18	43.55	2	16,622	0.01%
2021/08/23	2	42.48	16	42.48	42.70	-14	16,568	-0.08%
2021/08/20	11	40.70	1	41.10	41.50	10	16,508	0.06%
2021/08/19	60	41.32	4	41.05	40.70	56	16,358	0.34%
2021/08/18	5	43.62	33	44.14	45.00	-28	16,058	-0.17%
2021/08/17	21	44.09	3	43.83	43.20	18	15,951	0.11%
2021/08/16	7	45.15	1.1	44.99	44.70	6	15,867	0.04%
2021/08/13	61	46.05	20	45.85	45.00	41	15,826	0.26%
2021/08/12	16	47.79	5	47.99	47.80	11	15,645	0.07%
2021/08/11	86	47.98	81	48.44	48.00	5	15,673	0.03%
2021/08/10	83	47.57	47	47.80	47.85	36	15,655	0.23%
2021/08/09	29	49.34	5.1	49.83	48.55	23.9	15,611	0.15%
2021/08/06	44	50.63	86.1	50.68	50.30	-42.1	15,392	-0.27%
2021/08/05	9	48.82	15	48.93	49.90	-6	14,917	-0.04%
2021/08/04	9	48.23	9	48.23	48.20	0	14,926	0.00%
2021/08/03	34	48.16	14.2	48.09	48.00	19.8	14,942	0.13%
2021/08/02	0	0.00	6	47.28	46.95	-6	14,837	-0.04%
2021/07/30	13	47.16	57	46.85	46.40	-44	14,908	-0.30%
2021/07/29	0.6	45.97	1	46.20	45.95	-0.4	14,939	0.00%
2021/07/28	15	45.69	45	45.54	45.50	-30	15,218	-0.20%
2021/07/27	7	47.17	8	47.72	46.85	-1	15,622	-0.01%
2021/07/26	4.3	47.37	1.1	47.50	47.50	3.2	15,735	0.02%
2021/07/23	68.1	46.91	16.1	47.23	46.75	52	16,097	0.32%
2021/07/22	105	47.32	75.9	47.36	47.95	29.1	16,173	0.18%	大買/
2021/07/21	0	0.00	1	45.40	45.30	-1	15,801	-0.01%
2021/07/20	52.2	44.96	25	45.37	45.00	27.2	16,259	0.17%
2021/07/19	14	45.46	44.2	46.06	45.50	-30.2	16,640	-0.18%
2021/07/16	6	44.88	60	45.10	45.40	-54	16,877	-0.32%
2021/07/15	7	44.80	4	44.79	44.90	3	16,870	0.02%
2021/07/14	106	45.07	158	45.56	44.65	-52	16,873	-0.31%	大買/大賣/
2021/07/13	17.3	43.76	74	44.89	43.80	-56.7	16,669	-0.34%
2021/07/12	15.3	44.39	34	44.27	44.40	-18.7	16,762	-0.11%
2021/07/09	20.2	43.68	4	43.76	43.60	16.2	17,134	0.09%
2021/07/08	1	43.85	23.1	44.28	43.70	-22.1	17,389	-0.13%
2021/07/07	8	44.07	34	44.22	44.00	-26	17,613	-0.15%
2021/07/06	26	44.35	57	44.47	44.40	-31	17,740	-0.17%
2021/07/05	1	44.35	7	44.23	44.35	-6	18,039	-0.03%
2021/07/02	27	43.46	27.2	43.47	43.60	-0.2	18,269	0.00%
2021/07/01	46	44.25	63	44.46	43.85	-17	18,418	-0.09%
2021/06/30	33	44.27	95	44.67	44.90	-62	18,515	-0.33%
2021/06/29	2	42.70	14	42.93	42.70	-12	18,224	-0.07%
2021/06/28	8	42.25	0	0.00	42.25	8	18,307	0.04%
2021/06/25	0.1	42.50	0	0.00	42.15	0.1	18,503	0.00%
2021/06/24	1.2	42.55	1	42.55	42.40	0.2	18,544	0.00%
2021/06/23	40	42.90	11	42.24	42.90	29	18,583	0.16%
2021/06/22	2	41.68	10	41.80	41.50	-8	18,627	-0.04%
2021/06/21	20	41.76	26	41.62	41.50	-6	18,935	-0.03%
2021/06/18	5.1	42.75	0	0.00	42.25	5.1	19,272	0.03%
2021/06/17	0.1	42.35	7	42.96	43.15	-7	19,283	-0.04%
2021/06/16	2	42.01	7	42.11	42.10	-5	19,353	-0.03%
2021/06/15	32	42.06	4	42.09	42.25	28	19,551	0.14%
2021/06/11	2	42.80	33	42.53	42.90	-31	19,508	-0.16%
2021/06/09	5	41.83	13	41.93	41.75	-8	19,931	-0.04%
2021/06/08	50	41.39	24.5	41.41	42.15	25.5	19,895	0.13%
2021/06/07	33.5	41.39	43	41.55	42.50	-9.5	19,582	-0.05%
2021/06/04	19	41.45	275.8	41.57	41.70	-256.8	18,871	-1.36%	大賣/鉅額交易
2021/06/03	67	41.95	5.1	41.96	42.20	61.9	18,658	0.33%
2021/06/02	94.7	42.89	12	43.13	43.20	82.7	18,344	0.45%
2021/06/01	2	43.90	2	43.88	43.75	0	18,349	0.00%
2021/05/31	13	43.23	3	43.18	43.20	10	18,448	0.05%
2021/05/28	44	42.45	18	42.66	42.75	26	18,646	0.14%
2021/05/27	7	41.52	4	41.84	41.80	3	18,853	0.02%
2021/05/26	17	42.28	2	42.08	42.00	15	19,296	0.08%
2021/05/25	3	41.80	20	41.99	42.05	-17	19,952	-0.09%
2021/05/24	17	40.57	2	40.15	40.65	15	20,057	0.07%
2021/05/21	8	40.27	4	40.54	40.40	4	20,314	0.02%
2021/05/20	8.1	40.53	25	40.35	40.20	-16.9	20,574	-0.08%
2021/05/19	9	41.02	5	41.14	41.30	4	20,746	0.02%
2021/05/18	12	41.30	22	41.74	42.15	-10	20,833	-0.05%
2021/05/17	7	39.63	10	40.23	39.45	-3	21,273	-0.01%
2021/05/14	14	42.66	5	43.24	42.25	9	21,595	0.04%
2021/05/13	18.1	42.32	15	41.78	42.05	3.1	21,551	0.01%
2021/05/12	119	43.78	34.1	42.84	42.95	84.9	21,471	0.40%	大買/
2021/05/11	11.1	46.08	58	46.71	45.80	-46.9	21,214	-0.22%
2021/05/10	32	47.94	5	48.06	47.50	27	21,168	0.13%
2021/05/07	7	46.93	19	47.64	47.45	-12	21,180	-0.06%
2021/05/06	40	46.51	18	46.17	45.90	22	21,406	0.10%
2021/05/05	16	48.51	10	49.00	46.50	6	21,485	0.03%
2021/05/04	11	47.35	57	47.50	48.15	-46	21,815	-0.21%
2021/05/03	3.1	49.11	22	49.78	49.00	-19	22,292	-0.09%
2021/04/29	47.1	50.88	121	51.55	49.50	-74	23,405	-0.32%	大賣/
2021/04/28	82	49.38	33	49.46	49.10	49	24,532	0.20%
2021/04/27	8	47.98	11	47.52	48.20	-3	25,227	-0.01%
2021/04/26	47	47.37	43	47.93	48.30	4	26,626	0.02%
2021/04/23	19	44.89	23	44.84	45.35	-4	26,528	-0.02%
2021/04/22	42	44.82	21	44.66	43.30	21	26,358	0.08%
2021/04/21	19	44.11	15	44.07	44.25	4	26,227	0.02%
2021/04/20	101.8	44.00	4	44.03	43.90	97.8	26,415	0.37%	大買/
2021/04/19	6.2	43.70	7	43.71	43.65	-0.8	26,773	0.00%
2021/04/16	12	44.19	22	44.07	44.15	-10	26,857	-0.04%
2021/04/15	19	43.86	14.1	43.49	44.20	4.9	26,749	0.02%
2021/04/14	19	41.83	13	41.75	42.20	6	26,563	0.02%
2021/04/13	8	43.02	23	42.68	42.15	-15	26,563	-0.06%
2021/04/12	24.3	43.54	3.3	43.62	43.30	20.9	26,408	0.08%
2021/04/09	16	44.52	20	44.21	44.05	-4	26,281	-0.02%
2021/04/08	26	43.20	18	43.12	43.45	8	25,988	0.03%
2021/04/07	31	42.17	33	42.24	42.65	-2	25,720	-0.01%
2021/04/06	19	42.40	46.1	42.18	42.10	-27	25,599	-0.11%
2021/04/01	6.1	41.53	29	41.76	41.80	-23	25,473	-0.09%
2021/03/31	77	41.74	28	41.69	41.20	49	25,433	0.19%
2021/03/30	14	41.39	23.2	41.40	41.55	-9.2	25,216	-0.04%
2021/03/29	17	41.00	20	41.20	41.05	-3	25,118	-0.01%
2021/03/26	22	40.82	16	40.96	40.90	6	25,136	0.02%
2021/03/25	17	40.55	17.3	40.90	40.65	-0.3	25,178	0.00%
2021/03/24	38	41.11	31	41.35	40.95	7	25,342	0.03%
2021/03/23	21	41.22	49	41.30	41.75	-28	25,030	-0.11%
2021/03/22	28	40.29	16	40.49	40.70	12	24,663	0.05%
2021/03/19	37	40.70	17	40.72	40.75	20	24,615	0.08%
2021/03/18	20	41.11	11	41.17	41.25	9	24,511	0.04%
2021/03/17	44	40.84	9	40.91	40.80	35	24,440	0.14%
2021/03/16	35	40.91	34	40.94	40.85	1	24,448	0.00%
2021/03/15	80	40.63	28	40.80	40.45	52	24,404	0.21%
2021/03/12	29	40.01	10.1	40.10	39.90	18.9	24,207	0.08%
2021/03/11	10	39.97	12	40.00	40.05	-2	24,412	-0.01%
2021/03/10	6	39.38	1	39.55	39.55	5	24,513	0.02%
2021/03/09	3	38.68	13	38.88	39.20	-10	24,606	-0.04%
2021/03/08	19	38.46	4.1	38.40	38.30	14.9	24,552	0.06%
2021/03/05	12	38.40	21	37.85	38.35	-9	24,623	-0.04%
2021/03/04	15	38.65	8	38.64	38.60	7	24,985	0.03%
2021/03/03	10.1	39.18	23	39.06	39.25	-12.9	25,092	-0.05%
2021/03/02	2	40.03	16	40.04	39.80	-14	24,993	-0.06%
2021/02/26	24	39.84	10	40.01	39.80	14	24,837	0.06%
2021/02/25	58	40.25	22	40.43	40.90	36	24,744	0.15%
2021/02/24	27	39.58	26.3	39.54	39.00	0.7	24,510	0.00%
2021/02/23	16.4	39.23	15	39.28	39.25	1.4	24,294	0.01%
2021/02/22	23	40.12	21.5	40.05	40.10	1.5	24,004	0.01%
2021/02/19	6	39.98	6	39.88	40.35	0	23,748	0.00%
2021/02/18	15	40.19	29	40.18	40.20	-14	23,590	-0.06%
2021/02/17	63	40.21	55.1	40.14	40.00	7.9	23,461	0.03%
2021/02/05	26.1	38.02	44.1	38.37	38.50	-18	22,871	-0.08%
2021/02/04	7.3	37.19	12	36.98	36.75	-4.8	22,454	-0.02%
2021/02/03	2.3	37.16	2	37.15	37.10	0.3	22,491	0.00%
2021/02/02	21.1	37.58	13.1	37.70	37.80	8	22,519	0.04%
2021/02/01	18	36.76	12	36.68	37.15	6	22,540	0.03%
2021/01/29	31	37.94	35	37.56	37.00	-4	22,711	-0.02%
2021/01/28	29	38.01	31	38.11	38.40	-2	22,829	-0.01%
2021/01/27	24	39.05	27	39.24	39.10	-3	22,665	-0.01%
2021/01/26	34	39.71	90	39.77	39.15	-56	22,378	-0.25%
2021/01/25	45.1	40.81	38	40.79	40.75	7.1	21,777	0.03%
2021/01/22	83.1	40.46	118	40.31	41.20	-34.9	20,793	-0.17%	大賣/
2021/01/21	84	39.88	93.4	39.61	39.00	-9.4	19,476	-0.05%
2021/01/20	141	38.99	72	38.79	39.00	69	17,878	0.39%	大買/
2021/01/19	88	38.55	82	38.78	38.30	6	16,726	0.04%
2021/01/18	35	36.51	38	36.26	37.00	-3	15,165	-0.02%
2021/01/15	20	36.27	49	36.27	36.20	-29	14,684	-0.20%
2021/01/14	14	36.40	119	36.33	36.40	-105	14,456	-0.73%	大賣/鉅額交易
2021/01/13	16	36.14	40	36.22	36.40	-24	14,276	-0.17%
2021/01/12	223	36.49	119.2	36.02	35.75	103.8	14,089	0.74%	大買/大賣/鉅額交易
2021/01/11	14	35.84	15	35.84	35.95	-1	13,640	-0.01%
2021/01/08	23	35.44	27	35.43	35.50	-4	13,447	-0.03%
2021/01/07	13	35.37	34.1	35.46	35.15	-21.1	13,289	-0.16%
2021/01/06	8	35.07	14	35.26	34.70	-6	13,069	-0.05%
2021/01/05	13	34.68	2	34.78	35.10	11	12,805	0.09%
2021/01/04	1.1	34.86	6	34.91	34.95	-4.9	12,759	-0.04%
2020/12/31	15	34.67	8	34.69	34.75	7	12,874	0.05%
2020/12/30	3	34.62	8	34.56	34.60	-5	12,910	-0.04%
2020/12/29	5	34.50	7	34.49	34.45	-2	12,952	-0.02%
2020/12/28	5	35.05	7.1	34.99	35.00	-2.1	12,848	-0.02%
2020/12/25	6	34.31	28	34.41	34.60	-22	12,663	-0.17%
2020/12/24	5	33.97	5	33.95	33.70	0	12,555	0.00%
2020/12/23	11	33.66	2	33.78	33.55	9	12,588	0.07%
2020/12/22	2	34.38	6	34.39	33.65	-4	12,649	-0.03%
2020/12/21	14.1	33.87	4	33.73	34.20	10.1	12,726	0.08%
2020/12/18	34.1	34.08	11	34.06	34.00	23.1	12,805	0.18%
2020/12/17	5	34.73	2	34.80	34.75	3	12,668	0.02%
2020/12/16	3	34.97	15	35.17	35.05	-12	12,833	-0.09%
2020/12/15	4.1	34.83	10	34.84	34.70	-5.9	12,832	-0.05%
2020/12/14	24	35.42	13	35.52	35.45	11	12,820	0.09%
2020/12/11	8	35.31	24	35.18	35.35	-16	12,896	-0.12%
2020/12/10	25	35.96	215	35.88	35.80	-190	12,876	-1.48%	大賣/鉅額交易
2020/12/09	17	36.17	44	36.26	36.15	-27	12,761	-0.21%
2020/12/08	12	35.95	18	35.95	35.95	-6	12,630	-0.05%
2020/12/07	22	35.61	33	35.87	35.95	-11	12,526	-0.09%
2020/12/04	34	35.50	27	35.46	35.60	7	12,223	0.06%
2020/12/03	7.5	34.90	9	35.09	34.90	-1.5	12,006	-0.01%
2020/12/02	9	35.46	26	35.41	35.45	-17	11,920	-0.14%
2020/12/01	106.1	35.50	56	35.20	35.55	50.1	11,908	0.42%	大買/
2020/11/30	29	35.68	46	35.59	35.40	-17	11,948	-0.14%
2020/11/27	11	34.64	18.8	34.81	34.90	-7.8	11,625	-0.07%
2020/11/26	8	34.11	8.3	34.17	34.20	-0.3	11,479	0.00%
2020/11/25	7	33.64	13	33.63	33.70	-6	11,463	-0.05%
2020/11/24	40	34.00	38	34.22	33.90	2	11,362	0.02%
2020/11/23	23	33.52	46	33.68	33.90	-23	11,211	-0.21%
2020/11/20	5	32.35	4	32.33	32.50	1	10,919	0.01%
2020/11/19	10.1	32.43	7	32.50	32.35	3.1	11,033	0.03%
2020/11/18	3	32.48	25	32.48	32.50	-22	11,313	-0.19%
2020/11/17	84	32.70	6	32.68	32.55	78	11,495	0.68%
2020/11/16	5	32.47	31	32.50	32.50	-26	11,895	-0.22%
2020/11/13	3	32.10	14	32.13	32.15	-11	12,379	-0.09%
2020/11/12	16	32.33	26	32.30	32.15	-10	12,988	-0.08%
2020/11/11	10	32.36	7	32.36	32.35	3	13,149	0.02%
2020/11/10	0	0.00	6	32.03	32.15	-6	13,325	-0.05%
2020/11/09	1	31.95	5	31.92	31.95	-4	13,382	-0.03%
2020/11/06	9	32.17	14	31.93	31.85	-5	13,464	-0.04%
2020/11/05	4	31.66	17	31.68	31.90	-13	13,345	-0.10%
2020/11/04	5	31.18	38	31.04	31.05	-33	13,603	-0.24%
2020/11/03	4	30.20	4	30.33	30.25	0	13,668	0.00%
2020/11/02	10	29.92	6	29.90	30.05	4	13,987	0.03%
2020/10/30	8	30.12	3	30.13	29.95	5	14,481	0.03%
2020/10/29	17	30.09	12	30.07	30.25	5	14,728	0.03%
2020/10/28	12	30.47	11	30.42	30.40	1	14,909	0.01%
2020/10/27	22	30.33	7	30.36	30.35	15	14,987	0.10%
2020/10/26	15	30.80	2	30.70	30.70	13	15,067	0.09%
2020/10/23	2	31.08	4	31.10	31.10	-2	15,148	-0.01%
2020/10/22	6	30.76	0	0.00	31.15	6	15,527	0.04%
2020/10/21	3	30.98	9	30.96	30.90	-6	15,985	-0.04%
2020/10/20	12	31.02	12	30.95	30.95	0	17,034	0.00%
2020/10/19	20	30.50	10	30.50	30.50	10	17,355	0.06%
2020/10/16	7	30.55	1	30.65	30.30	6	17,469	0.03%
2020/10/15	3.2	30.49	6	30.58	30.55	-2.8	17,755	-0.02%
2020/10/14	6	30.40	3	30.57	30.45	3	18,082	0.02%
2020/10/13	15	30.24	6	30.24	30.25	9	18,542	0.05%
2020/10/12	14	30.78	8	30.83	30.75	6	18,762	0.03%
2020/10/08	9	30.41	23	30.58	30.75	-14	19,022	-0.07%
2020/10/07	22	30.24	1	30.10	30.10	21	19,347	0.11%
2020/10/06	12	30.53	0	0.00	30.45	12	19,785	0.06%
2020/10/05	3	30.55	3	30.65	30.60	0	20,402	0.00%
2020/09/30	10	30.46	4	30.53	30.50	6	21,056	0.03%
2020/09/29	13.1	30.47	7	30.46	30.40	6.1	21,714	0.03%
2020/09/28	26	30.70	6	30.76	30.65	20	22,459	0.09%
2020/09/25	7	30.05	66	30.22	30.50	-59	22,848	-0.26%
2020/09/24	63	29.90	9	30.05	29.90	54	23,350	0.23%
2020/09/23	18	29.86	10	29.93	29.75	8	23,442	0.03%
2020/09/22	21	30.11	15	30.23	30.15	6	23,641	0.03%
2020/09/21	20	30.81	58	31.26	30.50	-38	23,774	-0.16%
2020/09/18	6	30.92	2	31.30	31.30	4	23,915	0.02%
2020/09/17	62	30.96	0	0.00	30.95	62	24,212	0.26%
2020/09/16	12	31.39	3	31.77	31.35	9	24,334	0.04%
2020/09/15	6	31.47	7	31.44	31.55	-1	24,501	0.00%
2020/09/14	2	30.90	8	30.83	31.00	-6	24,573	-0.02%
2020/09/11	8	30.56	4	30.58	30.55	4	24,651	0.02%
2020/09/10	11	30.90	4	31.25	30.80	7	24,819	0.03%
2020/09/09	8	30.94	4	31.00	31.20	4	24,847	0.02%
2020/09/08	8	31.47	2	31.48	31.25	6	24,910	0.02%
2020/09/07	10	31.22	6	31.24	31.40	4	25,052	0.02%
2020/09/04	20	30.47	39	30.71	31.15	-19	25,386	-0.07%
2020/09/03	16	31.04	82	31.33	30.95	-66	25,410	-0.26%
2020/09/02	29	30.97	1	31.35	31.00	28	25,443	0.11%
2020/09/01	50	31.01	0	0.00	31.05	50	25,904	0.19%
2020/08/31	26	31.49	18	31.57	31.20	8	26,062	0.03%
2020/08/28	22	31.30	3	31.25	31.50	19	26,190	0.07%
2020/08/27	16	31.50	18	31.54	31.45	-2	26,469	-0.01%
2020/08/26	27	31.14	6	31.21	31.20	21	26,542	0.08%
2020/08/25	11	31.30	7	31.33	31.40	4	26,703	0.01%
2020/08/24	49	30.96	8	31.09	31.20	41	26,925	0.15%
2020/08/21	61	31.89	10	32.12	31.75	51	26,990	0.19%
2020/08/20	27	31.74	32	31.68	31.45	-5	27,007	-0.02%
2020/08/19	27	33.89	66	33.66	32.95	-39	26,698	-0.15%
2020/08/18	42	34.55	25.5	34.44	34.45	16.5	26,324	0.06%
2020/08/17	36	36.10	6	36.03	36.10	30	25,978	0.12%
2020/08/14	14	35.81	6	35.91	35.80	8	26,415	0.03%
2020/08/13	5	35.23	4	35.48	35.50	1	26,689	0.00%
2020/08/12	7	35.80	6	35.65	35.80	1	27,090	0.00%
2020/08/11	20	35.72	8	35.69	35.65	12	27,517	0.04%
2020/08/10	34	36.12	87	35.79	35.60	-53	27,336	-0.19%
2020/08/07	27	34.51	28	34.49	34.45	-1	26,705	0.00%
2020/08/06	17	35.34	3	35.47	35.05	14	26,470	0.05%
2020/08/05	63	35.68	17	35.78	35.70	46	26,228	0.18%
2020/08/04	24	35.40	2	35.33	35.30	22	25,837	0.09%
2020/08/03	3	35.53	0	0.00	35.45	3	25,591	0.01%
2020/07/31	6	35.38	0	0.00	35.50	6	25,546	0.02%
2020/07/30	3	35.20	10	35.05	35.40	-7	25,524	-0.03%
2020/07/29	9	34.94	3	34.88	34.85	6	25,463	0.02%
2020/07/28	13	35.16	16	35.21	34.80	-3	25,424	-0.01%
2020/07/27	10	36.05	14	35.77	35.50	-4	25,129	-0.02%
2020/07/24	50	37.07	72	36.90	36.75	-22	24,616	-0.09%
2020/07/23	12	36.02	6.1	35.97	36.45	5.9	23,603	0.03%
2020/07/22	1	35.40	16	35.47	35.40	-15	23,364	-0.06%
2020/07/21	11	35.21	7	35.44	35.45	4	23,312	0.02%
2020/07/20	15	35.18	32	35.18	35.20	-17	23,054	-0.07%
2020/07/17	22	34.62	7	34.96	34.85	15	22,764	0.07%
2020/07/16	45	34.69	3	34.75	34.35	42	22,537	0.19%
2020/07/15	19	34.39	54	34.24	34.10	-35	22,390	-0.16%
2020/07/14	51	35.10	27	34.87	34.75	24	22,462	0.11%
2020/07/13	41	36.22	32	36.18	36.20	9	22,342	0.04%
2020/07/10	40	38.74	33	38.97	38.55	7	21,933	0.03%
2020/07/09	24	39.42	62	39.54	39.55	-38	21,360	-0.18%
2020/07/08	20	38.76	17	38.78	38.95	3	20,751	0.01%
2020/07/07	26	37.66	49	37.52	37.80	-23	20,191	-0.11%
2020/07/06	25	36.63	17	36.81	37.10	8	19,615	0.04%
2020/07/03	61	36.13	11.2	36.01	36.20	49.8	19,391	0.26%
2020/07/02	4	34.95	18	34.94	35.40	-14	18,865	-0.07%
2020/07/01	24	34.89	16	34.94	34.95	8	18,685	0.04%
2020/06/30	31	34.03	32	33.88	34.35	-1	18,284	-0.01%
2020/06/29	13	33.51	13	33.62	33.40	0	18,042	0.00%
2020/06/24	54	33.68	27	33.72	33.60	27	17,739	0.15%
2020/06/23	7	33.14	10	33.26	33.05	-3	17,578	-0.02%
2020/06/22	32	33.35	29	33.43	33.00	3	17,549	0.02%
2020/06/19	10	33.05	18	32.99	33.20	-8	17,450	-0.05%
2020/06/18	10	32.71	26	32.84	32.75	-16	17,281	-0.09%
2020/06/17	15	32.61	13	32.79	32.75	2	17,190	0.01%
2020/06/16	10	32.35	53	32.21	32.45	-43	17,090	-0.25%
2020/06/15	40	32.01	8	32.06	31.70	32	17,141	0.19%
2020/06/12	48	31.34	33	31.62	32.00	15	17,190	0.09%
2020/06/11	37	32.40	26	32.26	31.80	11	17,165	0.06%
2020/06/10	20	32.70	9	32.65	32.90	11	16,898	0.07%
2020/06/09	17	32.79	64	32.62	32.75	-47	16,955	-0.28%
2020/06/08	38	32.94	48	32.91	33.00	-10	16,831	-0.06%
2020/06/05	13	32.02	21	31.91	31.95	-8	16,275	-0.05%
2020/06/04	25	31.43	7	31.41	31.40	18	16,016	0.11%
2020/06/03	73	31.31	27	31.37	31.60	46	15,811	0.29%
2020/06/02	30	30.96	20	30.95	31.10	10	15,566	0.06%
2020/06/01	29.1	30.49	22	30.78	30.95	7.1	15,282	0.05%
2020/05/29	36	30.20	5	30.49	30.10	31	14,964	0.21%
2020/05/28	32	30.74	3	30.67	30.50	29	14,601	0.20%
2020/05/27	14	30.93	6	30.93	30.80	8	14,289	0.06%
2020/05/26	26.1	31.24	5	31.19	31.10	21.1	14,077	0.15%
2020/05/25	31	31.06	5	31.08	31.10	26	13,902	0.19%
2020/05/22	29	31.73	13	31.75	31.60	16	13,677	0.12%
2020/05/21	45	32.03	39	31.78	32.30	6	13,382	0.04%
2020/05/20	29.1	30.50	13	30.51	30.30	16.1	12,664	0.13%
2020/05/19	58.2	31.42	26	31.22	31.05	32.2	12,050	0.27%
2020/05/18	18.1	32.48	13	32.24	32.00	5.1	11,427	0.04%
2020/05/15	3	35.57	3	35.67	35.55	0	10,824	0.00%
2020/05/14	2	36.30	3	36.30	36.10	-1	10,801	-0.01%
2020/05/13	3	36.40	17	36.55	36.60	-14	10,756	-0.13%
2020/05/12	16	36.32	48	36.28	36.20	-32	10,793	-0.30%
2020/05/11	47	36.99	22	36.90	36.45	25	10,845	0.23%
2020/05/08	11	36.29	2	36.48	36.35	9	10,877	0.08%
2020/05/07	40	36.44	17	36.53	36.35	23	10,842	0.21%
2020/05/06	7	36.06	15	36.16	35.95	-8	10,798	-0.07%
2020/05/05	1	35.50	3	35.78	35.95	-2	10,911	-0.02%
2020/05/04	12	35.12	3	35.20	35.20	9	10,893	0.08%
2020/04/30	0	0.00	12	36.09	36.00	-12	10,868	-0.11%
2020/04/29	7	35.79	2	35.75	35.75	5	10,992	0.05%
2020/04/28	9	36.06	1	35.90	35.80	8	11,119	0.07%
2020/04/27	17	35.83	17	35.78	36.10	0	11,323	0.00%
2020/04/24	3	34.13	5	34.70	35.20	-2	11,175	-0.02%
2020/04/23	8	34.38	13	34.20	34.30	-5	11,166	-0.04%
2020/04/22	13	33.60	24	33.74	34.35	-11	11,144	-0.10%
2020/04/21	22	34.13	7	34.01	34.00	15	11,148	0.13%
2020/04/20	9	35.38	4	35.40	35.35	5	10,982	0.05%
2020/04/17	27	36.44	18	37.02	35.60	9	10,875	0.08%
2020/04/16	22	35.85	41	35.81	36.35	-19	10,509	-0.18%
2020/04/15	21	34.54	21	34.74	34.85	0	10,192	0.00%
2020/04/14	15	33.85	3	34.00	34.15	12	10,156	0.12%
2020/04/13	3	33.35	9	33.64	33.50	-6	10,200	-0.06%
2020/04/10	2	33.80	1	33.80	33.50	1	10,410	0.01%
2020/04/09	12	33.56	2	33.60	33.50	10	10,635	0.09%
2020/04/08	18	32.77	30	33.00	33.05	-12	10,533	-0.11%
2020/04/07	5	31.08	21	30.97	31.65	-16	10,277	-0.16%
2020/04/06	12	30.11	6	30.15	30.15	6	10,176	0.06%
2020/04/01	1	30.25	1	30.15	30.15	0	10,073	0.00%
2020/03/31	4	30.24	2	30.20	30.25	2	10,087	0.02%
2020/03/30	2	30.28	4	30.25	30.40	-2	9,989	-0.02%
2020/03/27	13	31.94	13	31.62	31.00	0	10,056	0.00%
2020/03/26	5	31.59	9	31.79	32.10	-4	9,983	-0.04%
2020/03/25	15	31.47	7	31.64	30.90	8	9,907	0.08%
2020/03/24	4	31.08	5	31.14	30.85	-1	9,732	-0.01%
2020/03/23	15	29.94	11	30.59	29.60	4	9,692	0.04%
2020/03/20	4	31.35	5	31.34	30.70	-1	9,722	-0.01%
2020/03/19	9	30.81	10	30.53	29.60	-1	9,644	-0.01%
2020/03/18	6	30.73	16	31.05	30.90	-10	9,705	-0.10%
2020/03/17	16	30.50	12	30.70	30.00	4	9,597	0.04%
2020/03/16	36	31.48	13	31.26	30.50	23	9,450	0.24%
2020/03/13	2	31.28	7	29.54	30.40	-5	9,297	-0.05%
2020/03/12	0	0.00	2	31.65	31.10	-2	9,202	-0.02%
2020/03/11	0	0.00	1	33.80	33.50	-1	9,137	-0.01%
2020/03/09	1	33.15	2	33.50	32.80	-1	9,168	-0.01%
2020/03/06	3	34.37	7	34.36	34.00	-4	9,134	-0.04%
2020/03/04	8	33.61	10	34.03	34.05	-2	9,176	-0.02%
2020/03/03	2	33.40	7	33.71	33.50	-5	9,178	-0.05%
2020/03/02	5	32.07	2	32.45	32.30	3	9,200	0.03%
2020/02/27	5	33.08	0	0.00	32.75	5	9,201	0.05%
2020/02/26	2	33.90	1	33.85	33.80	1	9,170	0.01%
2020/02/25	0.1	34.40	0	0.00	34.35	0.1	9,142	0.00%
2020/02/24	0	0.00	2	34.55	35.10	-2	9,156	-0.02%
2020/02/21	2	34.68	0	0.00	34.40	2	9,200	0.02%
2020/02/20	1	34.80	0	0.00	34.85	1	9,557	0.01%
2020/02/19	0	0.00	1	34.65	34.70	-1	9,645	-0.01%
2020/02/18	4	35.02	0	0.00	34.70	4	9,675	0.04%
2020/02/17	2	35.63	1	35.25	35.40	1	9,815	0.01%
2020/02/13	5	36.25	6	36.26	36.00	-1	10,549	-0.01%
2020/02/12	17	35.69	4	35.95	36.00	13	10,731	0.12%
2020/02/11	0	35.50	9	34.93	35.60	-9	10,648	-0.08%
2020/02/10	0	0.00	7	33.25	33.95	-7	10,529	-0.07%
2020/02/07	6	33.86	3	33.92	33.80	3	10,608	0.03%
2020/02/06	4	34.43	1	34.70	35.10	3	10,492	0.03%
2020/02/05	1	33.20	3	33.08	32.75	-2	10,355	-0.02%
2020/01/31	7	32.68	0	0.00	32.65	7	10,200	0.07%
2020/01/30	3	33.50	28	33.80	32.85	-25	10,424	-0.24%
2020/01/20	7	36.39	1	36.30	36.30	6	10,590	0.06%
2020/01/17	1	36.60	66	36.70	36.65	-65	10,547	-0.62%
2020/01/15	3	36.92	2	37.45	36.90	1	10,752	0.01%
2020/01/14	18	37.32	0	0.00	37.50	18	10,769	0.17%
2020/01/13	12	37.21	1	37.25	37.40	11	10,786	0.10%
2020/01/10	5	36.85	0	0.00	36.80	5	10,976	0.05%
2020/01/09	0	0.00	2	36.75	37.00	-2	11,227	-0.02%
2020/01/08	1	36.00	0	0.00	36.30	1	11,400	0.01%
2020/01/07	0	0.00	12	36.42	36.25	-12	11,400	-0.11%
2020/01/06	29	36.01	18	36.40	36.05	11	11,460	0.10%
2020/01/03	18	37.57	1	38.35	37.30	17	11,280	0.15%
2020/01/02	7	37.76	20	37.99	38.20	-13	11,030	-0.12%
2019/12/31	18	37.54	1	37.45	37.55	17	11,150	0.15%
2019/12/30	1	37.50	0	0.00	37.95	1	11,234	0.01%
2019/12/27	7	37.41	2	37.45	37.45	5	11,371	0.04%
2019/12/26	4	37.49	1	37.55	37.45	3	11,462	0.03%
2019/12/25	1	37.85	0	0.00	38.00	1	11,570	0.01%
2019/12/24	21	37.42	0	0.00	37.75	21	11,861	0.18%
2019/12/23	18	37.72	0	0.00	37.60	18	12,333	0.15%
2019/12/20	4	38.56	2	39.10	38.45	2	12,502	0.02%
2019/12/19	1	39.00	2	38.90	38.95	-1	12,974	-0.01%
2019/12/18	2	38.55	4	38.75	38.85	-2	13,586	-0.01%
2019/12/17	40	38.89	41	39.15	39.00	-1	13,771	-0.01%
2019/12/16	2	38.68	65	38.70	38.70	-63	13,771	-0.46%
2019/12/13	2	38.58	23	38.49	38.60	-21	13,836	-0.15%
2019/12/12	4	38.30	0	0.00	38.05	4	13,664	0.03%
2019/12/11	3	38.38	23	38.14	38.05	-20	13,630	-0.15%
2019/12/10	30	37.50	6	38.08	38.40	24	13,640	0.18%
2019/12/09	39	37.71	11	38.04	37.80	28	13,619	0.21%
2019/12/06	8	37.21	4	37.15	37.20	4	13,560	0.03%
2019/12/05	1	37.10	4	37.15	37.15	-3	13,575	-0.02%
2019/12/04	1	36.05	0	0.00	36.20	1	13,806	0.01%
2019/12/03	4	36.09	1	36.10	36.05	3	14,222	0.02%
2019/12/02	6	36.56	0	0.00	36.25	6	14,240	0.04%
2019/11/29	13	37.07	7	36.93	36.90	6	14,210	0.04%
2019/11/28	5	37.32	4	37.49	37.50	1	14,317	0.01%
2019/11/27	6	37.05	2	37.25	37.00	4	14,441	0.03%
2019/11/26	16	37.50	2	37.40	37.20	14	14,661	0.10%
2019/11/25	3	37.68	5	37.72	37.70	-2	14,768	-0.01%
2019/11/22	4	38.05	6	38.02	37.95	-2	14,818	-0.01%
2019/11/21	11	37.68	22	38.05	38.25	-11	14,922	-0.07%
2019/11/20	5	37.67	11	37.87	38.00	-6	15,207	-0.04%
2019/11/19	24	38.42	11	38.80	37.65	13	15,557	0.08%
2019/11/18	4	37.90	4	38.05	38.20	0	15,936	0.00%
2019/11/15	2	37.78	2	37.80	37.35	0	16,062	0.00%
2019/11/14	18	37.83	5	37.78	37.50	13	16,318	0.08%
2019/11/13	22	38.55	14	38.69	38.80	8	16,865	0.05%
2019/11/12	13	39.14	45	38.77	39.50	-32	17,485	-0.18%
2019/11/11	9	37.52	8	38.19	36.85	1	16,978	0.01%
2019/11/08	0	0.00	7	37.41	37.45	-7	16,791	-0.04%
2019/11/07	4	36.85	2	37.63	36.75	2	16,789	0.01%
2019/11/06	5	37.59	13	37.02	37.30	-8	16,837	-0.05%
2019/11/05	17	37.78	15	37.71	37.85	2	16,930	0.01%
2019/11/04	12	38.04	8	37.86	37.90	4	17,168	0.02%
2019/11/01	16	37.93	16	37.79	37.80	0	17,280	0.00%
2019/10/31	14	37.88	17	37.96	38.25	-3	17,397	-0.02%
2019/10/30	10	37.86	4	37.98	38.00	6	17,576	0.03%
2019/10/29	29	38.87	37	38.24	37.90	-8	17,646	-0.05%
2019/10/28	29	37.14	61	37.64	38.10	-32	17,391	-0.18%
2019/10/25	13	36.28	11	36.36	36.20	2	17,001	0.01%
2019/10/24	43	36.49	31	36.66	36.75	12	16,973	0.07%
2019/10/23	2	36.65	23	36.47	36.30	-21	17,048	-0.12%
2019/10/22	18	35.93	32	35.90	35.70	-14	16,958	-0.08%
2019/10/21	8	35.49	6	35.50	35.70	2	17,171	0.01%
2019/10/18	6	35.84	1	35.85	35.80	5	17,487	0.03%
2019/10/17	14	35.91	30	36.44	35.70	-16	17,711	-0.09%
2019/10/16	13	36.30	35	36.59	36.45	-22	17,690	-0.12%
2019/10/15	6	36.18	1	36.20	36.05	5	17,822	0.03%
2019/10/14	58	36.16	62	36.29	36.00	-4	17,904	-0.02%
2019/10/09	7	34.91	6	35.04	35.00	1	17,923	0.01%
2019/10/08	13	35.80	15	35.79	35.60	-2	18,266	-0.01%
2019/10/07	40	36.01	17	36.09	35.65	23	18,426	0.12%
2019/10/04	4	34.89	12	34.94	34.95	-8	18,279	-0.04%
2019/10/03	22	34.57	7	34.64	34.55	15	18,240	0.08%
2019/10/02	13	35.06	12	34.85	35.20	1	18,176	0.01%
2019/10/01	3	34.93	2	34.80	34.85	1	18,323	0.01%
2019/09/27	28	34.74	20	34.98	34.85	8	18,449	0.04%
2019/09/26	62	36.23	19	35.99	35.00	43	18,336	0.23%
2019/09/25	12	37.32	6	37.49	37.70	6	17,903	0.03%
2019/09/24	46	37.71	39	37.60	37.45	7	18,028	0.04%
2019/09/23	40	36.22	63	36.33	36.60	-23	17,593	-0.13%
2019/09/20	4	34.38	12	34.83	35.00	-8	17,135	-0.05%
2019/09/19	0	0.00	2	34.10	34.25	-2	17,025	-0.01%
2019/09/18	1	33.80	21	33.80	34.05	-20	17,030	-0.12%
2019/09/17	8	33.74	0	0.00	33.65	8	16,922	0.05%
2019/09/16	1	34.45	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	10	34.76	34.85	-10	16,840	-0.06%
2019/09/11	17	34.12	1	34.30	34.10	16	16,860	0.09%
2019/09/10	5	34.04	0	0.00	34.00	5	16,857	0.03%
2019/09/09	17	35.06	4	34.91	34.70	13	16,808	0.08%
2019/09/06	7	35.03	29	34.97	34.95	-22	16,752	-0.13%
2019/09/05	19	35.23	16.3	35.19	34.60	2.7	16,516	0.02%
2019/09/04	3	34.45	1	34.45	34.35	2	16,059	0.01%
2019/09/03	1	34.30	2	34.40	34.40	-1	15,964	-0.01%
2019/09/02	9	34.66	8	34.78	34.80	1	15,938	0.01%
2019/08/30	5	34.68	5	34.67	34.15	0	15,777	0.00%
2019/08/29	21	34.54	6	34.75	34.50	15	15,681	0.10%
2019/08/28	19	34.13	17	34.27	34.20	2	15,524	0.01%
2019/08/27	18	33.65	10	33.90	33.40	8	15,357	0.05%
2019/08/26	23	33.23	23	33.37	33.40	0	15,292	0.00%
2019/08/23	2	34.20	7	34.68	34.05	-5	15,210	-0.03%
2019/08/22	25	34.26	50	34.47	34.70	-25	14,918	-0.17%
2019/08/21	24	34.16	5	33.79	33.95	19	14,579	0.13%
2019/08/20	29	33.95	23	33.64	33.45	6	13,834	0.04%
2019/08/19	12	34.16	17	33.88	33.80	-5	13,679	-0.04%
2019/08/16	33	34.42	11	34.17	34.25	22	13,490	0.16%
2019/08/15	12	32.89	10	33.14	33.25	2	12,755	0.02%
2019/08/14	6	32.08	1	32.10	31.10	5	12,074	0.04%
2019/08/13	2	31.83	2	31.85	31.55	0	12,232	0.00%
2019/08/12	2	32.10	6	31.88	32.15	-4	12,508	-0.03%
2019/08/08	1	31.80	2	31.88	31.70	-1	12,573	-0.01%
2019/08/07	11	32.26	7	32.16	31.75	4	12,670	0.03%
2019/08/06	19	31.25	4	31.70	32.10	15	12,606	0.12%
2019/08/05	11	31.10	3	31.40	30.90	8	12,379	0.06%
2019/08/02	10	31.54	13	31.64	31.25	-3	12,374	-0.02%
2019/08/01	17	33.01	13	33.12	32.90	4	12,266	0.03%
2019/07/31	5	32.26	20	32.26	32.55	-15	12,048	-0.12%
2019/07/30	4	32.03	13	32.11	32.45	-9	12,063	-0.07%
2019/07/29	22	32.20	18	32.54	32.00	4	12,036	0.03%
2019/07/26	30	32.45	27	32.42	32.50	3	11,949	0.03%
2019/07/25	2	32.43	14	32.49	32.45	-12	11,915	-0.10%
2019/07/24	11	32.10	3	32.45	32.05	8	11,787	0.07%
2019/07/23	19	32.13	11	31.87	32.40	8	11,819	0.07%
2019/07/22	40	31.85	54	32.03	32.30	-14	11,553	-0.12%
2019/07/19	23	31.09	26	31.31	30.45	-3	11,202	-0.03%
2019/07/18	40.3	31.02	16	30.47	30.30	24.3	10,856	0.22%
2019/07/17	8	32.37	11	32.19	32.55	-3	10,849	-0.03%
2019/07/16	10	31.42	1	31.85	31.40	9	10,901	0.08%
2019/07/15	3	31.47	11	31.44	31.50	-8	10,763	-0.07%
2019/07/12	10	31.17	41	30.78	31.10	-31	10,829	-0.29%
2019/07/11	17	29.81	109	29.86	30.00	-92	10,898	-0.84%	大賣/
2019/07/10	3	29.42	6	29.42	29.40	-3	11,089	-0.03%
2019/07/09	5	29.28	2	29.35	29.20	3	11,207	0.03%
2019/07/08	1	29.50	2	29.38	29.25	-1	11,282	-0.01%
2019/07/05	1	29.40	18	29.41	29.30	-17	11,329	-0.15%
2019/07/04	32	28.34	37	28.51	29.00	-5	11,401	-0.04%
2019/07/03	66	28.70	2	28.00	28.00	64	11,179	0.57%
2019/07/02	57	28.82	5	28.97	28.95	52	11,186	0.46%
2019/07/01	16	28.84	75	28.60	29.00	-59	11,252	-0.52%
2019/06/28	67	26.93	3	26.95	26.80	64	11,069	0.58%
2019/06/27	8	26.73	9	26.77	26.80	-1	11,068	-0.01%
2019/06/26	9	26.14	9	26.16	26.15	0	11,062	0.00%
2019/06/25	25	26.73	6	26.83	26.30	19	10,916	0.17%
2019/06/24	3	26.52	4	26.50	26.60	-1	10,779	-0.01%
2019/06/21	6	26.12	16	26.28	26.00	-10	10,780	-0.09%
2019/06/20	2	26.25	2	26.30	26.30	0	10,744	0.00%
2019/06/19	21	26.24	12	26.30	26.25	9	10,880	0.08%
2019/06/18	1	25.05	2	25.40	25.70	-1	10,811	-0.01%
2019/06/17	3	25.02	5	25.10	24.95	-2	10,866	-0.02%
2019/06/14	3	25.53	0	0.00	25.20	3	11,105	0.03%
2019/06/13	6	25.71	2	25.50	25.50	4	11,657	0.03%
2019/06/12	1	26.55	0	0.00	26.30	1	11,704	0.01%
2019/06/11	1	26.35	5	26.31	26.30	-4	11,806	-0.03%
2019/06/10	16	26.16	1	26.30	26.15	15	11,865	0.13%
2019/06/06	4	26.04	22	26.27	26.00	-18	11,945	-0.15%
2019/06/05	4	25.99	0	0.00	25.80	4	11,945	0.03%
2019/06/04	4	26.36	0	0.00	26.00	4	11,902	0.03%
2019/06/03	4	26.24	5	26.39	26.90	-1	11,834	-0.01%
2019/05/31	1	26.35	6	26.29	26.30	-5	11,861	-0.04%
2019/05/30	5	25.72	6	25.83	25.70	-1	11,933	-0.01%
2019/05/29	9	25.11	27	24.96	25.60	-18	12,024	-0.15%
2019/05/28	5	25.59	3	25.82	24.60	2	12,072	0.02%
2019/05/27	1	25.55	1	25.65	25.50	0	12,110	0.00%
2019/05/24	2	25.73	1	25.80	25.40	1	12,430	0.01%
2019/05/23	18	25.54	2	25.40	25.40	16	12,931	0.12%
2019/05/22	2	26.73	0	0.00	26.55	2	13,168	0.02%
2019/05/21	4	26.11	1	26.30	26.40	3	13,306	0.02%
2019/05/20	2	26.38	11	26.30	27.00	-9	13,144	-0.07%
2019/05/17	13	28.00	6	26.98	26.65	7	12,865	0.05%
2019/05/16	2	29.95	3	29.75	29.40	-1	12,515	-0.01%
2019/05/15	2	29.00	16	29.79	29.85	-14	12,375	-0.11%
2019/05/14	2	28.05	0	0.00	28.55	2	12,167	0.02%
2019/05/13	3	28.42	1	28.35	28.40	2	12,080	0.02%
2019/05/10	15	29.10	24	29.56	28.80	-9	12,049	-0.07%
2019/05/08	1	29.30	4	29.36	29.45	-3	11,866	-0.03%
2019/05/06	1	28.70	0	0.00	28.95	1	11,868	0.01%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	0	0.00	1	28.30	28.45	-1	12,127	-0.01%
2019/04/30	3	28.70	5	28.43	28.60	-2	12,469	-0.02%
2019/04/29	2	28.83	5	28.26	29.00	-3	12,409	-0.02%
2019/04/26	0	0.00	1	28.30	28.50	-1	12,299	-0.01%
2019/04/24	8	28.62	1	28.70	28.70	7	12,336	0.06%
2019/04/23	24	28.83	2	29.30	28.55	22	12,265	0.18%
2019/04/22	6	29.92	5	29.23	30.10	1	12,018	0.01%
2019/04/19	5	28.35	3	28.67	28.30	2	11,585	0.02%
2019/04/18	2	28.78	3	28.47	28.50	-1	11,590	-0.01%
2019/04/17	13	28.56	7	28.67	28.55	6	11,317	0.05%
2019/04/16	5	28.95	10	29.18	29.10	-5	10,815	-0.05%
2019/04/15	0	0.00	2	28.60	28.55	-2	10,448	-0.02%
2019/04/12	2	28.40	6	28.28	28.35	-4	10,449	-0.04%
2019/04/11	3	28.28	0	0.00	28.25	3	10,381	0.03%
2019/04/10	5	27.95	15	28.35	27.95	-10	10,240	-0.10%
2019/04/09	0	0.00	2	28.00	27.75	-2	9,978	-0.02%
2019/04/08	0	0.00	5	27.61	27.75	-5	10,087	-0.05%
2019/04/03	5	27.55	3	27.68	27.50	2	9,968	0.02%
2019/04/02	1	27.20	5	27.36	27.05	-4	9,794	-0.04%
2019/04/01	3	26.45	3	26.52	26.70	0	9,599	0.00%
2019/03/29	1	26.25	4	26.34	26.25	-3	9,458	-0.03%
2019/03/28	0	0.00	1	25.55	25.50	-1	9,434	-0.01%
2019/03/27	1	25.70	1	25.90	25.90	0	9,622	0.00%
2019/03/26	2	25.70	1	26.00	25.70	1	9,791	0.01%
2019/03/25	1	25.35	2	25.45	25.70	-1	9,958	-0.01%
2019/03/22	1	25.25	3	25.75	25.35	-2	10,090	-0.02%
2019/03/21	2	26.00	0	0.00	26.05	2	10,567	0.02%
2019/03/19	48	26.88	41	25.91	26.00	7	11,331	0.06%
2019/03/18	10	26.05	16	25.93	26.70	-6	11,195	-0.05%
2019/03/15	12	24.09	8	24.54	24.55	4	10,723	0.04%
2019/03/14	2	24.60	0	0.00	24.40	2	10,862	0.02%
2019/03/13	0	0.00	2	24.90	24.95	-2	10,759	-0.02%
2019/03/12	2	24.60	13	24.70	24.65	-11	10,759	-0.10%
2019/03/11	2	24.55	2	24.80	24.50	0	10,705	0.00%
2019/03/08	1	24.55	13	24.58	24.60	-12	10,717	-0.11%
2019/03/07	13	25.05	4	25.35	24.70	9	10,739	0.08%
2019/03/06	8	25.49	0	0.00	25.15	8	10,681	0.07%
2019/03/05	4	25.51	3	25.80	25.40	1	10,608	0.01%
2019/03/04	4	25.15	4	25.25	25.85	0	10,499	0.00%
2019/02/27	3	25.30	4	25.40	25.25	-1	10,375	-0.01%
2019/02/26	5	25.73	10	25.74	26.10	-5	10,256	-0.05%
2019/02/25	116	25.70	182	25.90	25.60	-66	10,126	-0.65%	大買/大賣/
2019/02/22	67	25.60	63	25.88	25.75	4	9,796	0.04%
2019/02/21	49	24.84	16	24.63	24.80	33	9,219	0.36%
2019/02/20	4	23.58	4	23.75	23.70	0	8,846	0.00%
2019/02/19	0	0.00	7	23.03	23.10	-7	8,715	-0.08%
2019/02/15	4	23.15	2	23.08	22.90	2	8,825	0.02%
2019/02/14	2	23.45	0	0.00	23.35	2	8,823	0.02%
2019/02/12	3	23.35	3	23.23	23.40	0	8,848	0.00%
2019/02/11	15	23.02	0	0.00	22.90	15	8,847	0.17%
2019/01/29	0	0.00	4	23.29	23.30	-4	8,889	-0.04%
2019/01/28	6	23.57	5	23.50	23.50	1	8,813	0.01%
2019/01/25	0	0.00	4	23.10	23.40	-4	8,727	-0.05%
2019/01/24	5	23.60	2	23.55	23.55	3	8,546	0.04%
2019/01/23	7	23.51	3	23.75	23.90	4	8,461	0.05%
2019/01/22	12	23.05	28	23.21	23.05	-16	8,136	-0.20%
2019/01/17	1	21.95	3	22.03	22.05	-2	7,823	-0.03%
2019/01/16	11	21.80	3	21.92	21.80	8	7,769	0.10%
2019/01/15	25	21.49	0	0.00	21.35	25	7,660	0.33%
2019/01/11	2	21.65	40	21.71	21.55	-38	7,619	-0.50%
2019/01/10	3	21.58	0	0.00	21.55	3	7,594	0.04%
2019/01/09	3	21.80	2	21.95	21.80	1	7,527	0.01%
2019/01/08	2	21.70	2	21.90	21.80	0	7,481	0.00%
2019/01/07	4	21.68	4	21.78	21.60	0	7,469	0.00%
2019/01/04	23	21.43	10	21.40	21.35	13	7,406	0.18%
2019/01/02	0	0.00	4	22.80	23.05	-4	7,348	-0.05%
2018/12/28	12	22.99	13	23.24	23.25	-1	7,302	-0.01%
2018/12/27	7	23.06	5	23.00	22.70	2	7,251	0.03%
2018/12/25	0	0.00	6	23.79	23.85	-6	7,074	-0.08%
2018/12/24	3	23.53	0	0.00	23.65	3	7,003	0.04%
2018/12/22	0	0.00	2	23.40	23.50	-2	6,934	-0.03%
2018/12/21	33	23.52	26	23.35	23.60	7	6,875	0.10%
2018/12/20	61	23.19	21	22.93	23.30	40	6,700	0.60%
2018/12/19	10	23.05	21	22.71	23.00	-11	6,497	-0.17%
2018/12/18	12	22.21	69	22.38	22.30	-57	6,318	-0.90%
2018/12/17	13	22.09	9	22.26	22.20	4	6,070	0.07%
2018/12/14	19	22.63	13	23.18	21.50	6	5,855	0.10%
2018/12/13	76	22.73	27	22.83	23.05	49	5,186	0.94%
2018/12/12	19	21.76	21	21.75	21.60	-2	4,676	-0.04%
2018/12/11	2	21.85	1	21.30	21.90	1	4,210	0.02%
2018/12/10	7	21.54	3	21.65	21.50	4	4,088	0.10%
2018/12/07	15	21.81	12	21.80	21.95	3	3,947	0.08%
2018/12/06	0	0.00	2	20.70	20.80	-2	3,704	-0.05%
2018/12/05	3	20.78	5	21.20	21.05	-2	3,775	-0.05%
2018/12/04	0	0.00	2	21.20	20.85	-2	3,853	-0.05%
2018/12/03	1	21.50	6	21.20	21.50	-5	3,834	-0.13%
2018/11/30	0	0.00	2	20.90	21.00	-2	3,787	-0.05%
2018/11/23	10	20.50	0	0.00	20.25	10	3,714	0.27%
2018/11/15	0	0.00	8	20.50	20.70	-8	3,826	-0.21%
2018/11/09	1	19.00	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	6	19.63	19.85	-6	4,018	-0.15%
2018/11/07	9	19.37	4	19.25	19.50	5	4,040	0.12%
2018/10/31	3	17.90	0	0.00	18.05	3	4,566	0.07%
2018/10/29	1	17.10	2	17.15	17.80	-1	4,650	-0.02%
2018/10/26	4	18.03	0	0.00	18.05	4	4,587	0.09%
2018/10/25	1	18.10	2	17.90	18.20	-1	4,545	-0.02%
2018/10/24	1	18.70	0	0.00	18.75	1	4,510	0.02%
2018/10/22	3	19.00	0	0.00	18.80	3	4,585	0.07%
2018/10/19	5	19.00	0	0.00	18.95	5	4,636	0.11%
2018/10/15	1	19.15	0	0.00	18.95	1	4,591	0.02%
2018/10/12	0	0.00	1	18.70	19.00	-1	4,625	-0.02%
2018/10/11	0	0.00	1	18.65	19.05	-1	4,654	-0.02%
2018/10/09	11	19.69	1	20.15	19.65	10	4,572	0.22%
2018/10/04	2	20.95	0	0.00	20.90	2	4,515	0.04%
2018/10/02	0	0.00	1	20.55	20.60	-1	4,443	-0.02%
2018/10/01	1	20.55	0	0.00	20.50	1	4,428	0.02%
2018/09/26	3	20.57	0	0.00	20.30	3	4,430	0.07%
2018/09/20	0	0.00	5	20.60	20.50	-5	4,447	-0.11%
2018/09/17	0	0.00	5	20.70	20.80	-5	4,558	-0.11%
2018/09/14	1	20.90	0	0.00	20.75	1	4,583	0.02%
2018/09/13	0	0.00	2	20.20	20.55	-2	4,568	-0.04%
2018/09/12	0	0.00	1	20.00	19.95	-1	4,574	-0.02%
2018/09/10	7	20.07	0	0.00	19.95	7	4,478	0.16%
2018/09/07	24	21.13	6	21.20	21.05	18	4,365	0.41%
2018/09/06	6	21.33	3	21.50	21.20	3	4,330	0.07%
2018/09/04	4	21.43	0	0.00	21.40	4	4,332	0.09%
2018/09/03	3	21.57	2	21.65	21.50	1	4,321	0.02%
2018/08/31	2	21.85	0	0.00	21.70	2	4,318	0.05%
2018/08/28	5	22.16	0	0.00	22.00	5	4,364	0.11%
2018/08/27	1	21.85	0	0.00	21.95	1	4,316	0.02%
2018/08/24	1	21.50	0	0.00	21.35	1	4,301	0.02%
2018/08/22	1	21.65	0	0.00	21.80	1	4,414	0.02%
2018/08/20	4	21.19	5	21.20	21.10	-1	4,374	-0.02%
2018/08/17	0	0.00	5	21.60	21.50	-5	4,311	-0.12%
2018/08/16	10	21.80	1	21.75	21.60	9	4,264	0.21%
2018/08/13	1	22.65	0	0.00	22.80	1	3,968	0.03%
2018/08/10	4	23.24	0	0.00	23.05	4	3,898	0.10%
2018/08/09	8	24.71	0	0.00	24.20	8	3,707	0.22%
2018/08/08	0	0.00	5	26.25	26.15	-5	3,409	-0.15%
2018/08/07	10	26.05	0	0.00	26.10	10	3,414	0.29%
2018/08/01	2	26.53	1	26.40	26.55	1	3,379	0.03%
2018/07/30	2	26.40	1	26.50	26.45	1	3,539	0.03%
2018/07/27	7	26.76	0	0.00	26.65	7	3,549	0.20%
2018/07/17	1	27.95	1	28.00	28.00	0	3,689	0.00%
2018/07/16	7	27.75	0	0.00	27.70	7	3,654	0.19%
2018/07/13	1	27.65	0	0.00	27.70	1	3,625	0.03%
2018/07/06	0	0.00	3	27.30	27.25	-3	3,722	-0.08%
2018/07/03	3	28.05	0	0.00	27.50	3	3,731	0.08%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/26	10	27.70	0	0.00	27.70	10	3,702	0.27%
2018/06/21	0	0.00	10	28.50	28.50	-10	3,869	-0.26%
2018/06/19	0	0.00	1	28.60	28.75	-1	3,900	-0.03%
2018/06/15	0	0.00	1	28.85	28.55	-1	3,927	-0.03%
2018/06/05	10	28.65	3	28.70	28.50	7	4,814	0.15%
2018/06/04	0	0.00	5	28.50	28.65	-5	4,811	-0.10%
2018/06/01	1	28.30	2	28.30	28.30	-1	4,817	-0.02%
2018/05/31	8	28.44	5	28.65	28.10	3	4,816	0.06%
2018/05/30	5	28.05	0	0.00	28.15	5	4,776	0.10%
2018/05/29	0	0.00	2	28.30	28.55	-2	4,785	-0.04%
2018/05/28	12	28.18	0	0.00	28.20	12	4,783	0.25%
2018/05/24	2	28.20	0	0.00	28.30	2	5,006	0.04%
2018/05/11	0	0.00	3	28.25	28.25	-3	5,078	-0.06%
2018/05/10	1	28.20	0	0.00	28.10	1	5,060	0.02%
2018/05/07	5	27.80	0	0.00	27.85	5	4,996	0.10%
2018/05/03	0	0.00	1	29.25	29.30	-1	4,920	-0.02%
2018/04/26	7	29.05	0.8	28.65	28.55	6.2	5,060	0.12%
2018/04/25	2	30.00	2	29.45	29.40	0	4,939	0.00%
2018/04/19	2	30.43	1	30.35	30.50	1	4,883	0.02%
2018/04/16	0	0.00	1.2	30.45	30.40	-1.2	4,799	-0.03%
2018/04/13	0	0.00	1	30.45	30.40	-1	4,811	-0.02%
2018/04/12	0	0.00	1	30.65	30.70	-1	4,797	-0.02%
2018/04/03	3	30.32	0	0.00	30.60	3	4,960	0.06%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/30	7	30.40	7	30.55	30.25	0	5,004	0.00%
2018/03/29	1	30.25	1	30.75	30.25	0	4,960	0.00%
2018/03/27	1	30.80	7	30.99	31.20	-6	4,778	-0.13%
2018/03/23	2	30.00	2	30.35	30.65	0	4,667	0.00%
2018/03/20	1	30.75	1	30.75	30.70	0	4,607	0.00%
2018/03/19	11	30.49	11	30.80	31.00	0	4,544	0.00%
2018/03/16	23	30.32	25	30.40	31.20	-2	4,347	-0.05%
2018/03/15	15	30.72	6	30.57	30.20	9	4,152	0.22%
2018/03/14	3	32.48	5	32.77	32.60	-2	3,838	-0.05%
2018/03/13	2	32.93	3	32.90	32.75	-1	3,838	-0.03%
2018/03/12	6	32.86	11	32.80	32.95	-5	3,913	-0.13%
2018/03/09	0	0.00	1	31.90	32.00	-1	3,870	-0.03%
2018/03/08	1	31.55	0	0.00	31.60	1	3,846	0.03%
2018/03/07	1	31.65	2	31.78	31.60	-1	3,816	-0.03%
2018/03/06	0	0.00	2	31.53	31.50	-2	3,851	-0.05%
2018/03/05	8	31.69	4	31.15	30.90	4	3,856	0.10%
2018/03/02	1	31.25	0	0.00	31.95	1	3,827	0.03%
2018/03/01	3	31.53	3	31.42	31.65	0	3,782	0.00%
2018/02/27	1	31.85	0	0.00	31.50	1	3,780	0.03%
2018/02/26	0	0.00	2	30.90	31.90	-2	3,662	-0.05%
2018/02/23	4	30.38	2	30.55	30.40	2	3,544	0.06%
2018/02/21	2	30.25	9	30.72	30.95	-7	3,773	-0.19%
2018/02/12	3	29.82	1	29.90	29.90	2	3,818	0.05%
2018/02/09	2	29.10	3	29.47	30.00	-1	3,876	-0.03%
2018/02/08	1	30.05	15	30.25	30.05	-14	3,860	-0.36%
2018/02/07	16	30.26	8	30.70	30.00	8	3,894	0.21%
2018/02/06	3	30.23	2	30.45	30.45	1	3,866	0.03%
2018/02/05	2	29.50	2	30.25	30.90	0	3,774	0.00%
2018/02/02	2	30.05	2	30.30	30.20	0	3,793	0.00%
2018/02/01	0	0.00	2	30.30	30.30	-2	3,846	-0.05%
2018/01/29	5	30.13	3	30.35	30.10	2	4,131	0.05%
2018/01/26	4	29.93	0	0.00	29.95	4	4,139	0.10%
2018/01/25	2	30.45	0	0.00	30.45	2	4,141	0.05%
2018/01/23	9	31.66	0	0.00	31.30	9	4,135	0.22%
2018/01/22	5	31.50	0	0.00	31.75	5	4,150	0.12%
2018/01/18	0	0.00	1	31.65	31.50	-1	4,300	-0.02%
2018/01/16	0	0.00	2	31.15	31.50	-2	4,483	-0.04%
2018/01/15	1	31.30	3	31.00	31.00	-2	4,681	-0.04%
2018/01/09	0	0.00	4	30.45	30.50	-4	4,906	-0.08%
2018/01/08	2	30.05	0	0.00	30.10	2	4,918	0.04%
2018/01/05	2	30.20	0	0.00	30.30	2	5,078	0.04%
2018/01/02	2	30.20	2	30.25	30.95	0	5,116	0.00%