楠梓電 (2316)-凱基-中山券商分點個股進出

台股 » 個股 » 楠梓電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

楠梓電

(2316)

可現股當沖

股價
45.10
漲跌
▼0.25
漲幅
-0.55%
成交量
8,647張
產業
上市電子零組件類股▲0.56%
328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

楠梓電 (2316)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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
2024/05/06	1	45.35	0.4	45.00	45.10	0.6	5,461	0.01%
2024/05/03	0.2	46.21	1	45.80	45.35	-0.8	5,370	-0.01%
2024/05/02	6	48.06	0	0.00	48.35	6	5,180	0.12%
2024/04/30	1.4	47.38	8.9	47.81	49.20	-7.4	4,804	-0.15%
2024/04/29	0	0.00	0.1	45.20	44.75	-0.1	4,657	0.00%
2024/04/26	3	44.20	1	44.00	44.05	2	5,190	0.04%
2024/04/25	1	45.00	0.1	44.80	43.75	0.9	5,210	0.02%
2024/04/24	0	0.00	2.7	44.00	44.40	-2.7	5,008	-0.05%
2024/04/23	0.1	39.81	0	0.00	40.40	0.1	4,857	0.00%
2024/04/22	0.7	39.88	0	0.00	39.55	0.7	4,847	0.01%
2024/04/19	1.5	41.34	0	41.00	40.85	1.5	4,826	0.03%
2024/04/18	0.3	41.33	0	0.00	41.45	0.3	4,792	0.01%
2024/04/17	0	0.00	0.2	42.65	42.45	-0.2	4,777	0.00%
2024/04/15	1	45.30	6	43.72	43.30	-5	4,734	-0.11%
2024/04/12	0	0.00	3	44.68	45.05	-3	4,685	-0.06%
2024/04/11	0	0.00	1	44.35	44.20	-1	4,641	-0.02%
2024/04/10	6	46.73	1.3	47.02	45.50	4.7	4,608	0.10%
2024/04/09	0	0.00	0.3	45.67	46.35	-0.3	4,445	-0.01%
2024/04/08	6.6	45.67	1.1	46.07	46.75	5.5	4,372	0.13%
2024/04/03	1	44.65	1.2	44.10	44.55	-0.2	4,282	0.00%
2024/04/02	0	0.00	1	43.80	43.80	-1	4,229	-0.02%
2024/04/01	1	43.30	5	44.67	44.15	-4	4,203	-0.10%
2024/03/29	11	43.54	3	44.33	43.30	8	4,117	0.19%
2024/03/28	0	0.00	1	43.30	42.20	-1	4,024	-0.02%
2024/03/27	1	41.50	7	41.73	42.55	-6	3,950	-0.15%
2024/03/26	9	43.77	11.1	44.30	43.10	-2.1	3,888	-0.05%
2024/03/25	13	42.33	5.2	43.86	44.45	7.8	3,696	0.21%
2024/03/22	0.1	40.00	6	40.44	40.65	-5.9	3,510	-0.17%
2024/03/21	1	41.48	0	0.00	40.60	1	3,487	0.03%
2024/03/20	0	41.35	4	41.60	41.20	-4	3,474	-0.11%
2024/03/19	8	42.44	2.3	42.85	42.00	5.7	3,455	0.16%
2024/03/18	0	0.00	5.3	43.20	43.25	-5.3	3,248	-0.16%
2024/03/15	1	39.25	0	0.00	39.35	1	3,101	0.03%
2024/03/13	4	40.73	1	40.90	41.20	3	3,024	0.10%
2024/03/12	1	42.40	6	41.82	41.70	-5	2,994	-0.17%
2024/03/11	0	0.00	9.4	41.17	41.00	-9.4	2,932	-0.32%
2024/03/08	2	40.85	4.2	40.88	41.55	-2.2	2,875	-0.08%
2024/03/07	12	40.20	1	41.80	39.90	11	2,798	0.39%
2024/03/06	3	41.38	0.3	42.05	41.25	2.7	2,737	0.10%
2024/03/05	10	40.04	34	40.06	39.85	-24	2,530	-0.95%
2024/03/04	27	37.99	0	0.00	38.00	27	2,288	1.18%
2024/02/21	1	36.35	0	36.35	36.10	1	2,312	0.04%
2024/02/20	0	0.00	0.1	36.40	36.05	-0.1	2,304	-0.01%
2024/02/19	0	36.35	4	36.49	36.50	-4	2,300	-0.17%
2024/01/30	0	0.00	0	35.59	35.15	0	2,330	0.00%
2024/01/29	1	34.60	1	35.20	35.25	0	2,334	0.00%
2024/01/26	5.1	35.22	3	34.70	34.55	2.1	2,332	0.09%
2024/01/25	4	36.10	10	36.33	35.85	-6	2,333	-0.26%
2024/01/24	0	0.00	0	36.30	36.25	0	2,286	0.00%
2024/01/23	0.3	35.75	0	36.00	35.45	0.3	2,242	0.01%
2024/01/22	14.2	37.67	2	39.78	36.50	12.2	2,058	0.59%
2024/01/19	10	38.65	18.3	39.31	40.55	-8.3	1,467	-0.57%
2024/01/18	0	37.10	0	0.00	36.90	0	1,343	0.00%
2024/01/16	1.1	38.07	0	0.00	37.45	1.1	1,363	0.08%
2024/01/12	1	37.60	1	38.30	37.85	0	1,389	0.00%
2024/01/08	0	36.80	0	0.00	37.60	0	1,444	0.00%
2024/01/05	1	37.10	0	0.00	37.40	1	1,467	0.07%
2024/01/04	0	37.05	0.1	37.80	37.35	0	1,486	0.00%
2024/01/03	4	37.94	1	38.60	37.70	3	1,515	0.20%
2024/01/02	4	38.59	0	0.00	38.35	4	1,546	0.26%
2023/12/28	0	0.00	0.1	38.59	38.30	-0.1	1,602	0.00%
2023/12/26	0	0.00	0.1	38.14	38.20	-0.1	1,757	0.00%
2023/12/25	0	0.00	0	38.40	37.40	0	1,979	0.00%
2023/12/22	0.1	37.80	0	37.75	37.90	0.1	2,048	0.00%
2023/12/20	0	0.00	1.2	37.78	37.70	-1.2	2,220	-0.05%
2023/12/19	0.4	36.67	0	36.90	36.90	0.3	2,494	0.01%
2023/12/18	0.3	37.47	0	0.00	37.25	0.3	2,520	0.01%
2023/12/14	0	0.00	2.1	38.98	38.65	-2.1	2,634	-0.08%
2023/12/13	0	37.75	4	38.20	37.85	-4	2,667	-0.15%
2023/12/12	4	38.84	1	38.00	37.90	3	2,774	0.11%
2023/12/08	0	0.00	4	38.10	38.10	-4	2,793	-0.14%
2023/12/07	4	38.00	0	0.00	37.85	4	2,828	0.14%
2023/12/06	0.1	37.80	0	0.00	37.85	0.1	2,883	0.00%
2023/12/05	0.3	37.98	0	0.00	38.10	0.3	2,993	0.01%
2023/12/01	0	0.00	5	36.75	38.10	-5	3,508	-0.14%
2023/11/22	6	39.15	7	39.04	39.15	-1	3,563	-0.03%
2023/11/21	2	38.68	4	39.10	38.85	-2	3,554	-0.06%
2023/11/20	1	37.85	7	37.62	37.80	-6	3,503	-0.17%
2023/11/17	0	0.00	2	36.35	36.70	-2	3,496	-0.06%
2023/11/16	1	36.65	0	0.00	36.60	1	3,520	0.03%
2023/11/15	0	0.00	1	36.75	36.75	-1	3,540	-0.03%
2023/11/13	1	36.00	1	35.80	36.50	0	3,610	0.00%
2023/11/10	11	37.28	18	37.40	36.55	-7	3,655	-0.19%
2023/11/08	2	36.25	1	36.60	35.95	1	3,925	0.03%
2023/11/07	1	35.60	4	35.66	35.65	-3	4,059	-0.07%
2023/11/06	0	0.00	6	35.43	35.70	-6	4,183	-0.14%
2023/11/02	2	35.80	0	0.00	35.45	2	4,405	0.05%
2023/11/01	1	34.35	2	34.55	34.50	-1	4,416	-0.02%
2023/10/27	1	34.80	0	0.00	34.25	1	4,510	0.02%
2023/10/25	14	35.04	0	0.00	35.10	14	4,632	0.30%
2023/10/20	3	32.47	1	32.70	32.85	2	4,924	0.04%
2023/10/19	1	33.10	1	33.20	33.20	0	5,080	0.00%
2023/10/17	3	34.38	2	33.60	33.60	1	5,932	0.02%
2023/10/16	1	35.20	1	35.15	35.00	0	6,281	0.00%
2023/10/11	0	0.00	18	37.55	36.65	-18	6,398	-0.28%
2023/10/06	0	0.00	1	37.90	37.90	-1	6,359	-0.02%
2023/10/05	2	39.40	14	38.64	38.60	-12	6,316	-0.19%
2023/10/04	0	0.00	1	39.80	39.70	-1	6,273	-0.02%
2023/10/03	0	0.00	18	39.70	40.10	-18	6,240	-0.29%
2023/10/02	6	40.29	9	40.51	39.55	-3	6,148	-0.05%
2023/09/28	30	40.93	1	42.15	40.30	29	6,067	0.48%
2023/09/27	6	39.54	8	39.78	39.75	-2	5,836	-0.03%
2023/09/26	6	39.50	6	40.00	38.70	0	5,742	0.00%
2023/09/25	10	39.78	24	39.82	39.40	-14	5,674	-0.25%
2023/09/22	54	39.94	12	40.18	40.50	42	5,553	0.76%
2023/09/21	0	37.60	0	0.00	37.50	0	5,262	0.00%
2023/09/20	9	38.63	6	38.55	37.70	3	5,212	0.06%
2023/09/19	2	38.20	0	0.00	38.20	2	5,096	0.04%
2023/09/15	12	37.90	4	37.83	37.85	8	4,985	0.16%
2023/09/13	0	0.00	1	35.40	35.00	-1	4,847	-0.02%
2023/09/12	1	35.70	0	0.00	35.45	1	4,819	0.02%
2023/09/11	0	0.00	2	36.58	35.40	-2	4,774	-0.04%
2023/09/08	0	0.00	6	37.61	38.30	-6	4,705	-0.13%
2023/09/07	18	38.03	16	37.81	38.40	2	4,576	0.04%
2023/09/05	0	0.00	0.9	34.80	35.00	-0.9	3,979	-0.02%
2023/08/31	0	0.00	5	34.09	34.60	-5	3,913	-0.13%
2023/08/29	5	33.40	0	0.00	33.30	5	3,829	0.13%
2023/08/28	1	33.30	1	34.00	33.30	0	3,804	0.00%
2023/08/25	2	34.25	0	0.00	34.05	2	3,768	0.05%
2023/08/24	11	35.64	0	0.00	35.00	11	3,738	0.29%
2023/08/14	8	37.54	7	37.61	37.50	1	3,319	0.03%
2023/08/10	3	35.23	2	36.10	35.20	1	2,921	0.03%
2023/08/09	1	39.10	0	0.00	39.10	1	2,786	0.04%
2023/08/08	3	43.06	0	0.00	43.40	3	2,654	0.11%
2023/08/04	0	0.00	0	44.45	45.20	0	2,472	0.00%
2023/08/02	0	0.00	1.7	46.60	43.85	-1.7	2,432	-0.07%
2023/07/31	1	47.60	1	49.00	44.90	0	2,332	0.00%
2023/07/27	1	45.45	1	45.75	45.90	0	2,173	0.00%
2023/07/26	4	43.59	4	44.18	44.85	0	2,115	0.00%
2023/07/25	6	48.70	8.4	48.28	45.95	-2.4	2,001	-0.12%
2023/07/24	8	45.40	4.2	46.58	47.05	3.8	1,817	0.21%
2023/07/21	5	42.01	17.3	41.78	42.80	-12.3	1,638	-0.75%
2023/07/20	5	38.08	5	38.21	38.95	0	1,237	0.00%
2023/07/19	6	35.63	4.4	36.16	37.10	1.6	737	0.22%
2023/07/18	0	0.00	4.3	33.73	33.75	-4.3	329	-1.30%
2023/07/17	10	28.20	23	29.86	30.70	-13	209	-6.22%
2023/07/13	8	27.28	0	0.00	27.60	8	137	5.82%
2023/07/11	1	27.80	0	0.00	27.60	1	131	0.76%
2023/07/10	1	27.80	0	0.00	27.70	1	135	0.74%
2023/07/04	1	28.45	0	0.00	28.40	1	137	0.73%
2023/06/28	1	28.20	0	0.00	28.15	1	144	0.69%
2023/06/27	1	28.00	0	0.00	28.20	1	151	0.66%
2023/06/20	0	0.00	0	27.95	28.05	0	174	0.00%
2023/06/13	1	28.10	0	0.00	28.40	1	183	0.55%
2023/06/02	1	28.15	0	0.00	28.30	1	176	0.57%
2023/05/29	1	28.00	0	0.00	28.05	1	178	0.56%
2023/05/12	1	28.10	0	0.00	28.35	1	174	0.57%
2023/05/11	1	28.10	0	0.00	27.90	1	177	0.56%
2023/05/09	1	28.20	0	0.00	28.10	1	169	0.59%
2023/05/08	1	28.50	0	0.00	28.30	1	169	0.59%
2023/04/25	1	29.00	0	0.00	28.80	1	173	0.58%
2023/04/17	0	0.00	0.2	29.15	29.30	-0.2	163	-0.12%
2023/04/13	1	29.55	0	0.00	29.55	1	158	0.63%
2023/04/10	0	0.00	1	29.10	29.05	-1	147	-0.68%
2023/04/07	0	0.00	1	28.80	28.70	-1	145	-0.69%
2023/04/06	0	28.60	0	0.00	28.75	0	142	0.00%
2023/03/30	0	28.95	0	0.00	28.65	0	139	0.00%
2023/03/23	1	29.25	0	0.00	29.30	1	122	0.82%
2023/03/02	0	0.00	0.4	27.85	28.15	-0.4	106	-0.37%
2022/12/20	0	0.00	10	27.00	26.90	-10	167	-5.97%
2022/12/16	0	0.00	1	26.90	27.00	-1	168	-0.59%
2022/12/15	0	0.00	7	26.89	26.80	-7	166	-4.20%
2022/12/13	0	0.00	4	26.30	26.15	-4	169	-2.36%
2022/12/06	0.2	26.38	0	0.00	26.75	0.2	169	0.13%
2022/12/02	0	0.00	1	25.90	26.05	-1	164	-0.61%
2022/11/24	1	25.20	0	0.00	25.15	1	164	0.61%
2022/10/27	0	0.00	0	22.95	23.05	0	148	-0.01%
2022/10/19	0	0.00	3	23.00	22.90	-3	151	-1.98%
2022/10/14	7	22.57	0	0.00	22.55	7	151	4.63%
2022/10/13	7	22.51	4	21.50	21.50	3	149	2.01%
2022/10/12	1	22.90	1	23.10	23.00	0	138	0.00%
2022/08/26	0	0.00	10	28.00	28.20	-10	172	-5.80%
2022/08/24	0	0.00	10	28.03	27.95	-10	174	-5.72%
2022/08/22	0	0.00	3	27.95	28.05	-3	175	-1.71%
2022/08/19	0	0.00	10	27.80	28.10	-10	175	-5.71%
2022/08/03	0	0.00	0.7	27.90	27.80	-0.7	176	-0.41%
2022/07/19	0	0.00	1	27.15	27.05	-1	183	-0.54%
2022/06/06	0	0.00	0.1	28.95	29.20	-0.1	249	-0.04%
2022/05/19	0.1	28.70	0	0.00	28.75	0.1	318	0.03%
2022/05/18	10	29.40	10	28.85	28.85	0	326	0.00%
2022/05/17	10	28.82	10	28.80	28.80	0	342	0.00%
2022/04/12	1	28.85	0	0.00	28.95	1	1,064	0.09%
2022/04/11	0	29.40	1	29.25	28.75	-1	1,097	-0.09%
2022/04/07	1	30.10	2	30.30	29.55	-1	1,289	-0.08%
2022/03/30	0	0.00	2	31.25	31.15	-2	2,323	-0.09%
2022/03/18	0	0.00	2	31.60	32.00	-2	2,363	-0.08%
2022/03/15	1	30.55	0	0.00	30.55	1	2,407	0.04%
2022/03/10	3	31.37	0	0.00	31.30	3	2,399	0.13%
2022/03/07	0	0.00	1	31.65	31.55	-1	2,397	-0.04%
2022/03/04	1	32.90	2	33.23	32.85	-1	2,387	-0.04%
2022/03/01	0	0.00	5	33.50	33.50	-5	2,381	-0.21%
2022/02/25	5	32.80	5	33.00	33.00	0	2,377	0.00%
2022/02/22	2	33.43	0	0.00	33.15	2	2,369	0.08%
2022/02/17	0	0.00	2	33.10	33.50	-2	2,353	-0.08%
2022/02/15	1	32.60	0	0.00	32.45	1	2,332	0.04%
2022/02/14	1	32.20	0	0.00	32.15	1	2,330	0.04%
2022/02/11	1	33.00	0	0.00	33.15	1	2,329	0.04%
2022/02/10	4	33.65	0	0.00	33.40	4	2,324	0.17%
2022/01/25	3	32.63	0	0.00	32.15	3	2,304	0.13%
2022/01/21	1	34.35	1	34.15	34.00	0	2,274	0.00%
2022/01/20	0	0.00	1	35.45	35.25	-1	2,246	-0.04%
2022/01/19	2	35.25	1.1	35.11	35.10	0.9	2,232	0.04%
2022/01/18	0	0.00	7.5	34.60	34.50	-7.5	2,189	-0.34%
2022/01/17	12	35.57	0	0.00	35.05	12	2,160	0.56%
2022/01/14	1	34.20	0	0.00	34.70	1	2,044	0.05%
2022/01/12	2	35.20	0	0.00	35.20	2	1,938	0.10%
2022/01/11	0	0.00	5.1	34.51	34.60	-5.1	1,880	-0.27%
2022/01/07	5	34.00	0	0.00	33.85	5	1,758	0.28%
2022/01/06	0	0.00	3	35.50	34.90	-3	1,711	-0.18%
2022/01/05	1	34.75	1	34.40	34.55	0	1,633	0.00%
2022/01/04	0	0.00	2	35.35	35.50	-2	1,601	-0.12%
2022/01/03	4	36.06	10	35.58	35.20	-6	1,566	-0.38%
2021/12/30	1	36.35	4	37.01	37.00	-3	1,491	-0.20%
2021/12/29	29	36.38	13	36.54	36.60	16	1,363	1.17%
2021/12/28	49	38.42	55	38.43	36.80	-6	1,209	-0.50%
2021/12/27	0	0.00	4.1	37.37	37.75	-4.1	618	-0.66%
2021/12/24	0	0.00	6.3	34.31	34.35	-6.3	446	-1.42%
2021/12/23	0	0.00	0.1	31.40	31.25	-0.1	316	-0.02%
2021/12/16	0	0.00	6	30.25	30.30	-6	283	-2.11%
2021/12/15	1	30.70	0	0.00	30.30	1	279	0.36%
2021/12/14	4	30.85	0	0.00	30.55	4	274	1.46%
2021/12/13	2	31.60	0.1	30.63	31.35	1.9	255	0.73%
2021/12/01	0	0.00	0	29.65	29.30	0	200	-0.02%
2021/11/30	0	29.00	0	0.00	29.00	0	189	0.00%
2021/11/25	0	0.00	18	29.27	29.40	-18	184	-9.78%
2021/11/15	0	0.00	27	28.98	29.10	-27	197	-13.68%
2021/11/08	0	0.00	1	28.80	28.95	-1	205	-0.49%
2021/11/05	1	29.05	1	29.05	29.00	0	208	0.00%
2021/11/04	0	0.00	1	28.60	28.60	-1	206	-0.50%
2021/10/28	0	0.00	1	28.65	28.60	-1	211	-0.47%
2021/10/27	0	0.00	3.2	28.31	28.65	-3.2	212	-1.49%
2021/10/20	0	0.00	1	27.95	28.00	-1	237	-0.42%
2021/10/19	0	0.00	1	27.90	27.85	-1	239	-0.42%
2021/10/14	0.1	27.60	0	0.00	27.70	0.1	256	0.03%
2021/10/12	0.1	27.65	0	0.00	27.50	0.1	266	0.02%
2021/10/08	0	0.00	3	27.30	27.50	-3	276	-1.09%
2021/10/05	1	26.10	0	0.00	26.45	1	335	0.30%
2021/10/01	1	26.85	0	0.00	26.90	1	343	0.29%
2021/09/27	0	0.00	1	27.90	27.90	-1	352	-0.28%
2021/09/22	0.2	27.33	1	27.35	27.10	-0.8	359	-0.21%
2021/09/09	1	26.90	0	0.00	26.80	1	404	0.25%
2021/08/11	3	28.98	0	0.00	28.90	3	457	0.66%
2021/07/30	2	29.90	0	0.00	29.90	2	599	0.33%
2021/07/27	0	0.00	2	31.25	31.15	-2	637	-0.31%
2021/07/26	0	0.00	2	30.88	31.00	-2	662	-0.30%
2021/07/22	0	0.00	1.6	30.22	30.20	-1.6	707	-0.23%
2021/07/21	3	30.10	0	0.00	30.00	3	720	0.42%
2021/07/20	0	0.00	2	30.85	30.75	-2	731	-0.27%
2021/07/15	0	0.00	4	30.80	30.75	-4	828	-0.48%
2021/07/14	7	30.88	6	30.70	30.70	1	846	0.12%
2021/07/13	6	31.80	2.1	31.56	31.20	3.9	891	0.44%
2021/07/12	0	0.00	0	31.10	30.80	0	934	0.00%
2021/07/09	0	0.00	1	30.80	30.75	-1	1,083	-0.09%
2021/07/05	0	0.00	2	30.40	30.60	-2	1,680	-0.12%
2021/06/25	0	0.00	1	30.60	30.30	-1	1,747	-0.06%
2021/06/23	0	0.00	2	30.00	30.10	-2	1,781	-0.11%
2021/06/22	1	28.85	0	0.00	28.75	1	1,791	0.06%
2021/06/21	1	28.60	0	0.00	28.85	1	1,807	0.06%
2021/06/18	2	29.30	6	29.82	29.30	-4	1,820	-0.22%
2021/06/17	1.1	29.15	1	29.95	29.95	0.1	1,826	0.01%
2021/06/15	3	29.95	6	29.73	30.10	-3	1,837	-0.16%
2021/06/11	1	29.00	3	29.30	29.30	-2	1,831	-0.11%
2021/06/09	0.3	29.08	0	0.00	28.70	0.3	1,833	0.02%
2021/06/08	1	28.90	0	0.00	29.20	1	1,837	0.05%
2021/06/07	6.4	28.99	0	0.00	28.90	6.4	1,852	0.34%
2021/06/04	5.1	29.21	0	0.00	29.10	5.1	1,868	0.27%
2021/06/03	0.1	29.55	0	0.00	29.65	0.1	1,879	0.01%
2021/06/02	1.2	29.39	1	29.90	29.35	0.2	1,898	0.01%
2021/06/01	2	29.50	3	29.70	29.60	-1	1,900	-0.05%
2021/05/31	0	28.98	0	0.00	29.00	0	1,903	0.00%
2021/05/28	0.1	28.69	1	28.95	28.85	-0.9	1,919	-0.05%
2021/05/27	2	28.45	0	0.00	28.50	2	1,930	0.10%
2021/05/26	0	28.80	0	0.00	28.80	0	1,936	0.00%
2021/05/25	0.1	28.50	0	0.00	28.55	0.1	1,939	0.01%
2021/05/20	0.1	27.70	0	0.00	27.80	0.1	1,948	0.00%
2021/05/19	3	27.63	0	0.00	27.60	3	1,948	0.15%
2021/05/06	1	31.10	0	0.00	31.05	1	1,871	0.05%
2021/04/29	0.1	34.55	0	0.00	34.55	0.1	1,830	0.00%
2021/04/28	2	34.53	0	0.00	35.60	2	1,815	0.11%
2021/04/23	0	0.00	0.8	34.35	34.50	-0.8	1,832	-0.04%
2021/04/22	0	0.00	1	35.80	34.45	-1	1,838	-0.05%
2021/04/20	0	0.00	2	35.98	36.15	-2	1,760	-0.11%
2021/04/16	1	36.25	0	0.00	36.85	1	1,688	0.06%
2021/04/15	0.1	37.25	2	37.70	36.25	-1.9	1,612	-0.12%
2021/04/14	6	37.45	2.6	37.76	38.25	3.4	1,465	0.23%
2021/04/13	1	34.00	2.7	33.79	34.80	-1.7	973	-0.17%
2021/04/12	1	32.15	0	0.00	32.20	1	917	0.11%
2021/04/08	0	0.00	0.1	32.43	32.75	-0.1	935	-0.01%
2021/04/07	0	0.00	0.3	31.96	32.20	-0.3	917	-0.03%
2021/03/31	1.2	31.28	0	0.00	31.35	1.2	909	0.14%
2021/03/30	4	31.66	0	0.00	31.45	4	904	0.44%
2021/03/26	0	0.00	4	32.43	32.35	-4	888	-0.45%
2021/03/25	0	31.50	1	31.95	31.30	-1	863	-0.11%
2021/03/24	0.1	31.05	0	0.00	31.60	0.1	848	0.01%
2021/03/23	0	0.00	2.8	31.55	31.05	-2.8	832	-0.33%
2021/03/22	0	0.00	0	31.05	31.05	0	822	0.00%
2021/03/18	0	0.00	0	30.90	30.95	0	824	0.00%
2021/03/09	0.5	30.11	0	0.00	30.15	0.5	850	0.06%
2021/03/08	0.2	30.34	0	0.00	30.15	0.2	838	0.03%
2021/03/05	0.2	30.55	0	0.00	30.35	0.2	821	0.02%
2021/03/04	2.1	30.77	0	0.00	30.70	2.1	819	0.26%
2021/03/03	1.2	31.04	0	0.00	31.00	1.2	819	0.15%
2021/03/02	1	31.15	1	31.65	31.10	0	798	0.00%
2021/02/26	0.8	31.20	0	0.00	31.30	0.8	790	0.10%
2021/02/25	0	0.00	0.7	31.30	31.40	-0.7	795	-0.09%
2021/02/24	0	0.00	2	31.20	31.15	-2	794	-0.25%
2021/02/23	0	0.00	0.2	31.10	31.30	-0.2	780	-0.03%
2021/02/18	0	0.00	0.1	31.06	31.10	-0.1	794	-0.02%
2021/02/17	0	0.00	0.3	30.35	30.60	-0.3	791	-0.04%
2021/02/05	0	30.10	0	0.00	30.10	0	787	0.01%
2021/02/01	0	29.95	0	0.00	30.25	0	777	0.01%
2021/01/29	2.1	30.09	0	0.00	29.85	2.1	764	0.27%
2021/01/27	0.2	30.45	0	0.00	30.20	0.2	741	0.03%
2021/01/26	0	0.00	0	30.90	30.30	0	721	0.00%
2021/01/25	0	0.00	2	30.60	30.70	-2	728	-0.28%
2021/01/22	0	30.30	0	0.00	30.30	0	722	0.01%
2021/01/21	0	30.25	0	0.00	30.30	0	723	0.01%
2021/01/18	0	0.00	0.1	31.90	32.00	-0.1	673	-0.01%
2021/01/04	0	0.00	0.1	32.53	32.75	-0.1	588	-0.01%
2020/12/28	0	0.00	0.2	31.56	31.60	-0.2	577	-0.04%
2020/12/23	0	0.00	9	30.30	30.55	-9	590	-1.52%
2020/12/21	3.2	31.05	0	0.00	30.85	3.2	593	0.54%
2020/12/11	10	32.80	10	32.75	31.80	0	712	-0.01%
2020/12/10	45	32.11	7.1	31.79	32.00	37.9	695	5.46%
2020/12/09	0	0.00	0.8	31.15	31.40	-0.8	672	-0.13%
2020/12/02	0	0.00	1	31.00	31.00	-1	746	-0.13%
2020/11/27	1	31.40	0	0.00	31.35	1	764	0.13%
2020/11/24	0	0.00	1	31.25	31.05	-1	796	-0.13%
2020/11/23	2	30.53	0	0.00	30.65	2	859	0.23%
2020/11/19	2	30.83	0	0.00	30.70	2	944	0.21%
2020/11/18	3	30.25	0	0.00	30.40	3	1,008	0.30%
2020/11/17	2	30.05	0	0.00	30.15	2	1,015	0.20%
2020/11/13	0	29.35	0	0.00	29.50	0	1,049	0.00%
2020/11/10	3	29.30	0	0.00	29.30	3	1,100	0.27%
2020/10/29	0.2	29.05	0	0.00	29.05	0.2	1,415	0.01%
2020/10/27	0	0.00	0.4	29.15	29.25	-0.4	1,495	-0.03%
2020/10/22	0	0.00	5	29.05	29.00	-5	1,603	-0.31%
2020/10/14	0	29.65	4	29.90	29.65	-4	1,741	-0.23%
2020/10/08	0.1	30.20	0	0.00	30.30	0.1	1,919	0.01%
2020/10/06	0.1	30.70	0	0.00	30.70	0.1	2,231	0.00%
2020/09/23	0	0.00	18	29.85	29.55	-18	2,303	-0.78%
2020/09/15	10	31.15	0	0.00	31.10	10	2,488	0.40%
2020/09/14	18	31.65	0	0.00	31.45	18	2,483	0.72%
2020/09/10	0	0.00	0	31.05	31.20	0	2,497	0.00%
2020/09/08	0	0.00	3	30.95	31.05	-3	2,492	-0.12%
2020/09/07	2	31.90	0	0.00	31.45	2	2,518	0.08%
2020/09/03	1	32.15	1	32.10	32.00	0	2,574	0.00%
2020/09/02	1	31.80	1	31.75	31.75	0	2,589	0.00%
2020/08/31	0	0.00	1	31.55	31.65	-1	2,721	-0.04%
2020/08/27	1	31.20	0	0.00	31.20	1	2,819	0.04%
2020/08/26	1	31.55	0	0.00	31.55	1	2,831	0.04%
2020/08/25	0	0.00	1	31.35	31.10	-1	2,839	-0.04%
2020/08/20	2	30.30	20	29.70	30.20	-18	2,835	-0.63%
2020/08/19	2	32.70	0	0.00	31.50	2	2,783	0.07%
2020/08/18	0	0.00	2	31.70	32.35	-2	2,771	-0.07%
2020/08/17	1	32.65	0	0.00	32.30	1	2,785	0.04%
2020/08/14	0	0.00	0	31.70	31.85	0	2,735	0.00%
2020/08/12	0	0.00	1	31.50	31.80	-1	2,750	-0.04%
2020/08/11	8	31.43	0	0.00	31.65	8	2,792	0.29%
2020/08/10	0	0.00	1	31.65	31.65	-1	2,805	-0.04%
2020/08/06	7	32.51	1	32.25	32.25	6	2,976	0.20%
2020/08/05	5	32.40	1	32.35	32.35	4	2,985	0.13%
2020/08/03	1	32.20	1	31.75	31.75	0	3,005	0.00%
2020/07/31	0	0.00	1	32.05	32.05	-1	3,141	-0.03%
2020/07/30	1	30.10	0	0.00	30.55	1	3,125	0.03%
2020/07/29	1	29.55	1	29.90	29.90	0	3,142	0.00%
2020/07/28	0	0.00	1	29.55	29.55	-1	3,169	-0.03%
2020/07/27	1	31.00	1	30.55	30.70	0	3,190	0.00%
2020/07/24	1	31.80	1	31.00	31.00	0	3,238	0.00%
2020/07/23	0	0.00	2	32.30	32.90	-2	3,215	-0.06%
2020/07/20	1	31.30	0	0.00	31.40	1	3,339	0.03%
2020/07/17	0	0.00	0.6	31.10	31.25	-0.6	3,353	-0.02%
2020/07/16	0	0.00	1.2	30.82	30.95	-1.2	3,354	-0.04%
2020/07/14	1	31.50	8	31.55	31.20	-7	3,437	-0.20%
2020/07/13	0	0.00	1	31.95	31.95	-1	3,465	-0.03%
2020/07/10	8	31.35	0	0.00	31.30	8	3,502	0.23%
2020/07/09	3	31.85	2	31.68	31.70	1	3,509	0.03%
2020/07/08	10	33.10	4	32.70	32.70	6	3,475	0.17%
2020/07/07	7	33.49	14	34.09	33.30	-7	3,438	-0.20%
2020/07/06	0	0.00	5.2	32.31	32.20	-5.2	3,247	-0.16%
2020/07/01	1	31.30	0	0.00	31.60	1	3,329	0.03%
2020/06/30	1	31.70	0	0.00	31.80	1	3,329	0.03%
2020/06/24	1	32.00	1	31.80	31.85	0	3,283	0.00%
2020/06/23	10	31.90	10	31.30	31.30	0	3,303	0.00%
2020/06/18	2	30.98	0	0.00	31.05	2	3,388	0.06%
2020/06/17	0	30.05	7	30.42	30.05	-7	3,362	-0.21%
2020/06/15	0	0.00	1	29.95	29.90	-1	3,462	-0.03%
2020/06/12	3	28.75	1	29.30	29.70	2	3,499	0.06%
2020/06/11	0	0.00	3	30.23	29.80	-3	3,551	-0.08%
2020/06/10	1	31.00	1	31.40	31.05	0	3,575	0.00%
2020/06/09	2	31.95	2	31.80	31.00	0	3,675	0.00%
2020/06/08	0	0.00	1	31.70	31.75	-1	3,732	-0.03%
2020/06/05	1	32.50	0	0.00	32.60	1	3,822	0.03%
2020/06/04	6	31.03	11	32.58	33.25	-5	3,757	-0.13%
2020/06/03	1	30.30	2	30.25	30.25	-1	3,740	-0.03%
2020/06/02	1	30.40	0	0.00	30.15	1	3,749	0.03%
2020/05/29	0	0.00	1	29.90	29.85	-1	3,832	-0.03%
2020/05/28	2	30.15	0	0.00	29.90	2	3,955	0.05%
2020/05/27	1	30.20	0	0.00	30.20	1	3,990	0.03%
2020/05/26	0	0.00	1	30.30	30.10	-1	4,049	-0.02%
2020/05/25	2	29.40	0	0.00	29.75	2	4,099	0.05%
2020/05/21	1	30.00	8.1	30.27	30.20	-7.1	4,252	-0.17%
2020/05/20	1	29.70	3	30.20	29.80	-2	4,306	-0.05%
2020/05/19	4	30.08	3	30.12	29.90	1	4,304	0.02%
2020/05/18	2	30.49	22	30.46	29.70	-20	4,332	-0.46%
2020/05/15	0	0.00	11	31.60	31.35	-11	4,320	-0.25%
2020/05/14	13	33.08	1	33.10	32.00	12	4,311	0.28%
2020/05/13	15	33.59	24	33.86	34.10	-9	4,242	-0.21%
2020/05/12	5	32.60	5	32.75	32.75	0	4,172	0.00%
2020/05/11	6	33.30	0	0.00	32.80	6	4,192	0.14%
2020/05/08	0	32.95	3	33.55	33.00	-3	4,171	-0.07%
2020/05/07	10	33.91	7	33.74	33.75	3	4,128	0.07%
2020/05/06	0	0.00	7	32.16	32.50	-7	3,973	-0.18%
2020/05/05	17	31.25	7	30.92	30.65	10	3,981	0.25%
2020/05/04	0	0.00	5	30.50	30.45	-5	3,969	-0.13%
2020/04/30	11	30.47	5	30.68	30.70	6	4,002	0.15%
2020/04/29	17	30.73	8	30.36	30.05	9	4,048	0.22%
2020/04/28	10	29.96	5	30.25	29.90	5	4,118	0.12%
2020/04/27	5	29.85	14	30.03	30.00	-9	4,102	-0.22%
2020/04/24	1	29.35	1	29.50	29.90	0	4,067	0.00%
2020/04/23	14	30.17	0	0.00	30.00	14	4,024	0.35%
2020/04/17	15	29.31	17	28.20	28.20	-2	3,921	-0.05%
2020/04/15	33	28.47	33	28.85	28.90	0	3,894	0.00%
2020/04/14	18	27.73	13	28.14	27.95	5	3,845	0.13%
2020/04/13	1	27.70	1	28.35	27.30	0	3,830	0.00%
2020/04/10	0	27.30	0	0.00	27.20	0	3,817	0.00%
2020/04/09	1	28.15	1	27.50	27.50	0	3,836	0.00%
2020/04/08	1	28.25	9	27.20	27.50	-8	3,787	-0.21%
2020/04/07	3	25.60	1	26.50	27.35	2	3,708	0.05%
2020/04/06	7	24.51	1	24.30	24.90	6	3,624	0.17%
2020/04/01	3	24.32	10	23.55	24.35	-7	3,629	-0.19%
2020/03/31	10	24.27	0	0.00	23.70	10	3,622	0.28%
2020/03/30	0	0.00	1	22.70	23.75	-1	3,630	-0.03%
2020/03/27	0	0.00	1	23.90	23.45	-1	3,644	-0.03%
2020/03/26	1	23.40	5	24.01	24.45	-4	3,624	-0.11%
2020/03/25	1	25.25	1	25.00	24.80	0	3,583	0.00%
2020/03/23	1	21.80	0	0.00	21.70	1	3,563	0.03%
2020/03/20	0.1	23.10	3	23.25	23.10	-2.9	3,616	-0.08%
2020/03/19	3	22.23	2	21.63	21.35	1	3,569	0.03%
2020/03/18	4	24.68	0.3	23.70	23.70	3.7	3,507	0.11%
2020/03/17	2	24.50	0	0.00	24.05	2	3,465	0.06%
2020/03/16	0	0.00	6	27.75	26.35	-6	3,404	-0.18%
2020/03/13	6	26.73	5	26.65	27.80	1	3,360	0.03%
2020/03/12	8	31.38	2	29.70	29.50	6	3,248	0.18%
2020/03/11	6.2	32.43	1	33.75	31.85	5.2	3,194	0.16%
2020/03/10	4	31.18	2	31.23	31.85	2	3,175	0.06%
2020/03/09	3	31.36	0	0.00	30.60	3	3,159	0.10%
2020/03/04	1	34.71	6	34.00	33.65	-5	3,160	-0.16%
2020/03/03	5	33.40	8	35.02	34.70	-3	3,102	-0.10%
2020/03/02	5	32.65	0	0.00	32.50	5	3,012	0.17%
2020/02/27	8.8	32.51	2	32.30	32.00	6.8	3,094	0.22%
2020/02/26	4	34.55	2	35.73	34.05	2	3,068	0.07%
2020/02/25	2	34.98	2	35.25	35.30	0	3,005	0.00%
2020/02/24	5	35.29	8.2	35.20	35.50	-3.2	2,927	-0.11%
2020/02/21	5	33.85	8	34.04	34.50	-3	2,807	-0.11%
2020/02/19	5	33.11	2	33.30	33.10	3	2,772	0.11%
2020/02/18	1	32.24	0	0.00	32.05	1	2,769	0.04%
2020/02/13	0	31.90	2	31.90	31.90	-2	3,069	-0.06%
2020/02/12	5	32.20	6.9	32.83	32.45	-1.9	3,106	-0.06%
2020/02/10	2	31.10	0	0.00	31.10	2	3,136	0.06%
2020/02/07	14	31.76	6	31.75	31.90	8	3,191	0.25%
2020/02/05	1	30.75	1	30.30	30.70	0	3,409	0.00%
2020/02/04	1	29.45	2	30.90	30.45	-1	3,419	-0.03%
2020/02/03	1.2	27.27	0	0.00	29.20	1.2	3,491	0.03%
2020/01/31	3.9	29.21	1	29.00	29.00	2.9	3,792	0.08%
2020/01/30	1	31.95	0	0.00	31.95	1	3,912	0.03%
2020/01/16	0	34.80	0	0.00	35.00	0	4,040	0.00%
2020/01/14	5	35.40	0	0.00	35.40	5	4,109	0.12%
2020/01/13	0.3	35.75	0	0.00	35.90	0.3	4,102	0.01%
2020/01/10	0.8	34.50	0	0.00	34.50	0.8	4,068	0.02%
2020/01/09	0	0.00	1	35.30	35.25	-1	4,079	-0.02%
2020/01/08	1	33.77	3	33.18	33.05	-2	4,160	-0.05%
2020/01/03	1	35.00	0.7	35.00	35.05	0.3	4,413	0.01%
2020/01/02	1	35.85	1	35.95	35.85	0	4,420	0.00%
2019/12/30	0	0.00	1	35.10	35.10	-1	4,557	-0.02%
2019/12/27	1	35.40	0	0.00	35.40	1	4,719	0.02%
2019/12/24	0	0.00	1	35.05	34.70	-1	4,924	-0.02%
2019/12/23	1	35.20	0	0.00	35.20	1	4,976	0.02%
2019/12/19	0	36.20	0	36.20	36.20	0	5,398	0.00%
2019/12/18	0	36.80	0	0.00	36.80	0	5,591	0.00%
2019/12/17	1	37.40	1	38.00	37.45	0	5,645	0.00%
2019/12/16	0	0.00	53	36.70	36.95	-53	5,677	-0.93%
2019/12/13	0	36.10	0	0.00	36.10	0	5,838	0.00%
2019/12/12	0	36.65	0	0.00	36.75	0	5,947	0.00%
2019/12/11	2	37.03	28	37.36	37.10	-26	6,204	-0.42%
2019/12/10	1	36.90	0	0.00	36.75	1	6,386	0.02%
2019/12/06	2	37.85	0	0.00	37.85	2	6,966	0.03%
2019/12/05	0	0.00	3.5	37.73	38.30	-3.5	7,574	-0.05%
2019/12/03	0	36.80	7	37.30	36.80	-7	7,856	-0.09%
2019/12/02	1	36.00	2	37.08	37.40	-1	7,926	-0.01%
2019/11/29	0	0.00	79	36.50	36.40	-79	7,897	-1.00%
2019/11/28	1	36.69	0	0.00	36.50	1	7,926	0.01%
2019/11/27	81	37.00	0	0.00	37.25	81	8,128	1.00%
2019/11/26	4	37.05	3	37.40	37.40	1	8,147	0.01%
2019/11/25	0	35.20	0	0.00	35.40	0	8,077	0.00%
2019/11/22	0	0.00	1	36.10	36.10	-1	8,142	-0.01%
2019/11/21	1	36.25	0	0.00	36.25	1	8,214	0.01%
2019/11/20	3	37.15	0	0.00	36.60	3	8,297	0.04%
2019/11/19	0	36.40	0	0.00	36.40	0	8,450	0.00%
2019/11/18	0	0.00	13	36.82	36.80	-13	8,600	-0.15%
2019/11/15	1	36.50	0	0.00	36.70	1	8,821	0.01%
2019/11/13	8	37.32	6	37.18	36.80	2	9,065	0.02%
2019/11/12	2	35.20	1	35.80	37.55	1	9,032	0.01%
2019/11/11	0.1	35.80	39	36.44	35.90	-38.9	9,088	-0.43%
2019/11/08	0	0.00	1	37.20	37.30	-1	9,167	-0.01%
2019/11/07	1.2	37.04	2	37.18	37.15	-0.8	9,234	-0.01%
2019/11/06	2	37.08	2	37.53	37.65	0	9,330	0.00%
2019/11/05	5	38.00	18	37.75	37.75	-13	9,537	-0.14%
2019/11/04	13	37.55	9	37.52	37.00	4	9,807	0.04%
2019/10/31	8.1	39.92	7.5	39.05	39.00	0.6	9,916	0.01%
2019/10/30	24	39.74	9	39.46	40.00	15	9,878	0.15%
2019/10/29	29.2	46.00	14	45.32	42.30	15.2	9,505	0.16%
2019/10/28	1	45.35	54	46.95	47.00	-53	9,285	-0.57%
2019/10/25	1.1	44.72	2	45.33	45.20	-0.9	9,251	-0.01%
2019/10/24	0.1	45.90	1	46.00	45.95	-0.9	9,217	-0.01%
2019/10/23	0.3	46.05	0	0.00	46.30	0.3	9,233	0.00%
2019/10/22	101.2	46.45	1	46.80	46.45	100.2	9,305	1.08%	大買/
2019/10/21	4.1	46.25	4	46.55	46.10	0.1	9,352	0.00%
2019/10/18	6.1	46.61	0	0.00	46.45	6.1	9,372	0.06%
2019/10/17	2.2	46.72	2.8	46.95	47.00	-0.6	9,363	-0.01%
2019/10/16	4	47.00	102	46.80	46.95	-98	9,330	-1.05%	大賣/
2019/10/15	1.1	46.47	0	0.00	46.20	1.1	9,178	0.01%
2019/10/14	0	0.00	7.7	45.77	46.45	-7.7	9,056	-0.09%
2019/10/09	5	44.10	63	43.43	42.25	-58	8,947	-0.65%
2019/10/08	2.4	46.11	1	47.20	45.55	1.4	8,873	0.02%
2019/10/07	94.2	47.91	4	47.54	46.80	90.2	8,856	1.02%
2019/09/25	6	44.10	103	43.92	44.00	-97	8,806	-1.10%	大賣/
2019/09/24	2	45.53	2	45.05	44.00	0	8,839	0.00%
2019/09/23	2	43.75	13	44.04	44.00	-11	8,727	-0.13%
2019/09/20	55	44.19	2	44.28	44.15	53	8,816	0.60%
2019/09/19	2	43.35	1.6	43.71	44.10	0.4	8,695	0.01%
2019/09/18	102	43.48	2	43.73	43.30	100	8,647	1.16%	大買/
2019/09/17	8	43.67	0	0.00	43.55	8	8,562	0.09%
2019/09/16	16	43.81	112	43.94	44.00	-96	8,396	-1.14%	大賣/
2019/09/12	69	41.00	69	42.12	40.60	0	8,089	0.00%
2019/09/11	0.1	41.20	0	0.00	41.40	0.1	7,907	0.00%
2019/09/10	85	40.30	2	40.85	41.10	83	7,876	1.05%
2019/09/09	74.1	40.74	38	40.55	40.30	36.1	7,794	0.46%
2019/09/06	28.1	40.83	133	40.88	41.10	-104.9	7,618	-1.38%	大賣/鉅額交易
2019/09/05	127	40.81	113	41.24	40.70	14	7,491	0.19%	大買/大賣/
2019/09/04	66.1	40.28	55	40.49	40.10	11.1	7,222	0.15%
2019/09/03	2.1	39.75	3	40.53	40.70	-0.9	7,030	-0.01%
2019/09/02	80	40.07	18	40.01	40.70	62	6,847	0.91%
2019/08/30	118.3	38.96	16	39.33	39.25	102.3	6,462	1.58%	大買/鉅額交易
2019/08/29	62	35.21	57.4	36.25	36.45	4.6	5,841	0.08%
2019/08/28	0.1	33.00	0	0.00	33.15	0.1	5,524	0.00%
2019/08/27	10	32.70	12	33.48	33.55	-2	5,464	-0.04%
2019/08/26	0	0.00	55	32.45	32.50	-55	5,411	-1.02%
2019/08/23	5.1	32.85	8	33.22	32.95	-2.9	5,373	-0.05%
2019/08/22	21	33.63	43.1	33.93	33.10	-22.1	5,319	-0.42%
2019/08/21	6.1	33.02	12	33.31	33.40	-5.9	5,104	-0.12%
2019/08/20	9.1	33.21	1	33.40	33.30	8.1	5,062	0.16%
2019/08/19	6	32.33	4	33.16	33.45	2	5,016	0.04%
2019/08/16	7.1	32.54	1	32.00	32.40	6.1	4,981	0.12%
2019/08/15	23	32.24	14	32.38	32.50	9	4,922	0.18%
2019/08/14	88	33.54	1	34.05	32.80	87	4,879	1.78%
2019/08/13	17.1	32.68	14	33.03	32.50	3.1	4,775	0.06%
2019/08/12	10.3	33.21	15.5	33.38	33.45	-5.2	4,650	-0.11%
2019/08/08	2	30.35	2	30.85	31.00	0	4,424	0.00%
2019/08/07	54.8	32.04	51	31.65	30.80	3.8	4,425	0.08%
2019/08/06	14	30.76	55	30.45	31.35	-41	4,243	-0.97%
2019/08/05	4.3	31.16	8	31.17	31.30	-3.8	4,163	-0.09%
2019/08/02	20	29.92	7	30.28	30.00	13	3,989	0.33%
2019/08/01	2	30.68	4	31.08	31.25	-2	3,864	-0.05%
2019/07/31	1.8	31.02	10.8	31.25	31.35	-9	3,794	-0.24%
2019/07/30	6	30.55	8	31.00	31.00	-2	3,670	-0.05%
2019/07/29	8	29.15	34.1	29.54	30.30	-26.1	3,460	-0.76%
2019/07/26	4	27.76	5	28.18	28.15	-1	3,180	-0.03%
2019/07/25	1	25.30	9	26.38	26.80	-8	2,987	-0.27%
2019/07/24	6	25.57	8.6	25.56	25.65	-2.6	2,905	-0.09%
2019/07/23	1	24.50	16	24.72	24.95	-15	2,877	-0.52%
2019/07/22	11	24.51	2	24.53	24.40	9	2,878	0.31%
2019/07/19	0.1	24.85	2	25.40	24.95	-1.9	2,896	-0.07%
2019/07/18	2	25.13	2	25.23	25.00	0	2,906	0.00%
2019/07/17	2	25.00	2	25.15	25.00	0	2,951	0.00%
2019/07/16	2	25.25	7	25.61	25.20	-5	3,004	-0.17%
2019/07/15	0	0.00	5	24.76	25.20	-5	3,051	-0.16%
2019/07/12	3	23.78	3	23.63	23.80	0	3,390	0.00%
2019/07/11	2	23.00	5	23.28	23.20	-3	3,458	-0.09%
2019/07/10	1	23.20	0	0.00	23.20	1	3,534	0.03%
2019/07/08	0	0.00	1	23.25	23.30	-1	3,795	-0.03%
2019/07/05	2.1	23.25	2	23.43	23.30	0.1	3,807	0.00%
2019/07/04	2.1	23.26	0	0.00	23.05	2.1	3,805	0.05%
2019/07/03	0.1	24.00	0	0.00	24.15	0.1	3,797	0.00%
2019/07/02	2.1	24.37	0	0.00	24.40	2.1	3,798	0.05%
2019/07/01	0	0.00	2	24.40	24.35	-2	3,787	-0.05%
2019/06/28	1.1	23.78	0	0.00	23.65	1.1	3,699	0.03%
2019/06/27	32	22.93	55	23.85	24.35	-23	3,683	-0.62%
2019/06/26	0	0.00	1	22.60	22.40	-1	3,524	-0.03%
2019/06/25	2	22.35	2	22.30	22.30	0	3,547	0.00%
2019/06/24	0.1	22.20	0	0.00	22.30	0.1	3,551	0.00%
2019/06/20	0	0.00	5	22.40	22.60	-5	3,685	-0.14%
2019/06/19	11	22.36	4	22.36	22.55	7	3,923	0.18%
2019/06/18	9.1	22.00	0	0.00	21.50	9.1	4,188	0.22%
2019/06/17	3	21.77	5	21.61	22.20	-2	4,251	-0.05%
2019/06/14	1	21.60	1	21.40	21.55	0	4,372	0.00%
2019/06/13	0	0.00	1	21.65	21.60	-1	4,656	-0.02%
2019/06/12	2	21.80	0	0.00	21.75	2	4,970	0.04%
2019/06/10	1	21.70	3	21.98	21.95	-2	5,100	-0.04%
2019/06/06	0	0.00	1	21.50	21.50	-1	5,130	-0.02%
2019/06/04	1	21.25	1	21.25	21.20	0	5,087	0.00%
2019/06/03	1	20.50	1	20.65	20.65	0	5,077	0.00%
2019/05/31	15	21.31	1	21.35	21.20	14	5,194	0.27%
2019/05/27	1	20.65	1	20.35	20.35	0	5,522	0.00%
2019/05/24	0	0.00	1	20.50	20.50	-1	5,567	-0.02%
2019/05/23	3	20.25	0	0.00	20.30	3	5,580	0.05%
2019/05/22	0	0.00	4	21.35	21.00	-4	5,720	-0.07%
2019/05/21	1	21.30	1	21.50	21.50	0	5,922	0.00%
2019/05/20	16	22.40	2	21.90	21.90	14	6,055	0.23%
2019/05/17	2	22.23	1	21.65	21.80	1	6,067	0.02%
2019/05/16	1.1	23.37	6	23.33	22.40	-4.9	6,045	-0.08%
2019/05/15	6	23.50	4	23.88	23.90	2	6,036	0.03%
2019/05/14	2	22.18	53	21.57	23.50	-51	5,956	-0.86%
2019/05/13	4	22.69	16	22.37	22.25	-12	5,913	-0.20%
2019/05/10	44	23.58	52	23.32	23.40	-8	5,869	-0.14%
2019/05/09	0	0.00	14	23.85	24.00	-14	5,793	-0.24%
2019/05/08	3	23.10	3	24.20	24.30	0	5,762	0.00%
2019/05/06	6	24.33	10	24.20	24.05	-4	5,710	-0.07%
2019/05/03	27	25.65	1	25.40	25.35	26	5,630	0.46%
2019/05/02	0	0.00	3	25.40	25.65	-3	5,524	-0.05%
2019/04/30	57	24.78	13	25.04	25.55	44	5,497	0.80%
2019/04/29	65	25.75	0	0.00	25.20	65	5,437	1.20%
2019/04/26	0	0.00	6	25.05	25.60	-6	5,366	-0.11%
2019/04/25	1	25.00	8	25.46	25.60	-7	5,359	-0.13%
2019/04/24	1	25.50	2	25.48	25.25	-1	5,407	-0.02%
2019/04/23	10	25.45	4	25.63	25.45	6	5,379	0.11%
2019/04/22	10	25.76	7	25.76	25.70	3	5,300	0.06%
2019/04/19	11	25.09	3	25.15	25.20	8	5,210	0.15%
2019/04/18	24	25.17	87	25.29	25.00	-63	5,058	-1.25%
2019/04/17	4	23.13	13.7	23.34	23.60	-9.7	4,613	-0.21%
2019/04/16	51	22.84	0	0.00	22.85	51	4,492	1.14%
2019/04/15	10	21.78	7	22.59	22.70	3	4,406	0.07%
2019/04/12	1	20.80	2	21.20	21.30	-1	4,159	-0.02%
2019/04/11	2	21.00	1	20.90	20.90	1	4,132	0.02%
2019/04/10	0	0.00	7	21.11	21.10	-7	4,113	-0.17%
2019/04/08	5	21.27	1	21.25	21.25	4	4,071	0.10%
2019/04/03	1	21.30	0	0.00	21.30	1	4,030	0.02%
2019/04/02	0	0.00	6	21.28	21.20	-6	4,003	-0.15%
2019/04/01	1	20.80	3	21.17	21.10	-2	3,961	-0.05%
2019/03/29	6	20.57	4	20.55	20.55	2	3,903	0.05%
2019/03/28	1	20.30	12	20.35	20.30	-11	3,886	-0.28%
2019/03/27	0	0.00	6	20.95	20.95	-6	3,848	-0.16%
2019/03/26	1	21.40	1	20.85	20.85	0	3,827	0.00%
2019/03/25	45	21.01	36	21.41	21.10	9	3,769	0.24%
2019/03/22	18	22.02	5	21.90	21.95	13	3,667	0.35%
2019/03/21	10	21.87	11	21.76	22.10	-1	3,413	-0.03%
2019/03/19	7	21.21	42	21.13	21.15	-35	2,976	-1.18%
2019/03/18	37	20.80	37	20.80	21.30	0	2,825	0.00%
2019/03/15	56	20.44	9.7	20.47	20.60	46.3	2,537	1.82%
2019/03/14	7	19.75	18	19.65	19.75	-11	2,226	-0.49%
2019/03/13	3	19.95	1	20.05	19.65	2	2,173	0.09%
2019/03/12	3	19.82	0	0.00	20.20	3	2,090	0.14%
2019/03/11	0	0.00	11	19.30	19.40	-11	2,051	-0.54%
2019/03/08	0	0.00	1	19.40	19.30	-1	2,057	-0.05%
2019/03/07	5	19.85	0	0.00	19.60	5	2,049	0.24%
2019/03/06	15	20.06	0.3	19.95	20.10	14.7	2,021	0.73%
2019/03/05	20	20.39	20	20.33	19.90	0	1,891	0.00%
2019/03/04	0	0.00	10	19.48	19.90	-10	1,601	-0.62%
2019/02/27	2	19.10	0	0.00	18.75	2	1,521	0.13%
2019/02/26	0	0.00	5	19.25	18.80	-5	1,503	-0.33%
2019/02/25	4	19.48	3	19.00	19.15	1	1,476	0.07%
2019/02/22	3	18.77	0	0.00	18.80	3	1,418	0.21%
2019/02/21	18	19.18	30	19.22	19.10	-12	1,384	-0.87%
2019/02/20	1	19.30	0	0.00	19.30	1	1,183	0.08%
2019/02/19	2	18.43	4	18.00	18.15	-2	966	-0.21%
2019/02/18	24	17.57	1	17.40	17.60	23	785	2.93%
2019/02/15	1	16.60	4	16.80	16.65	-3	695	-0.43%
2019/02/14	0	0.00	1	16.95	17.20	-1	674	-0.15%
2019/02/13	2	16.75	0	0.00	16.75	2	634	0.32%
2019/01/30	0	16.05	0	0.00	16.15	0	625	0.00%
2019/01/24	0	0.00	5	16.15	16.05	-5	674	-0.74%
2019/01/23	1	15.90	0	0.00	16.10	1	678	0.15%
2019/01/21	2	16.48	1	16.50	16.40	1	677	0.15%
2019/01/17	1	16.25	11	16.39	16.25	-10	673	-1.48%
2019/01/16	16	16.83	12	16.70	16.70	4	652	0.61%
2019/01/15	0	0.00	5	16.10	16.10	-5	559	-0.89%
2018/12/19	0	0.00	1.1	14.90	14.90	-1.1	808	-0.14%
2018/12/13	0	0.00	1	15.55	15.45	-1	924	-0.11%
2018/12/12	0	0.00	3	15.40	15.40	-3	973	-0.31%
2018/12/03	2	15.78	0	0.00	15.75	2	1,234	0.16%
2018/11/29	1	15.80	0	0.00	15.60	1	1,388	0.07%
2018/11/15	1	15.25	0	0.00	15.50	1	3,335	0.03%
2018/11/13	0	0.00	3	14.65	15.00	-3	3,335	-0.09%
2018/11/02	1	15.50	1	15.15	15.15	0	3,314	0.00%
2018/10/31	5	14.55	0	0.00	14.50	5	3,274	0.15%
2018/10/29	2	14.55	7	14.31	14.35	-5	3,259	-0.15%
2018/10/25	0	0.00	5	14.66	14.50	-5	3,248	-0.15%
2018/10/24	0	0.00	1	15.50	15.45	-1	3,240	-0.03%
2018/10/23	2	15.73	0	0.00	15.50	2	3,234	0.06%
2018/10/22	6	15.93	3	15.90	15.70	3	3,218	0.09%
2018/10/19	11	16.00	0	0.00	16.10	11	3,174	0.35%
2018/10/16	1	14.70	1	14.55	14.55	0	3,049	0.00%
2018/10/09	0	0.00	0	15.70	15.70	0	2,986	0.00%
2018/10/05	2	16.00	2	16.10	15.80	0	2,972	0.00%
2018/10/02	1	16.85	0	0.00	16.85	1	2,936	0.03%
2018/09/27	3	17.10	0	0.00	16.90	3	2,928	0.10%
2018/09/26	1	17.05	0	0.00	16.90	1	2,924	0.03%
2018/09/20	0	0.00	2	17.08	17.05	-2	2,901	-0.07%
2018/09/19	14	17.60	11	17.35	17.35	3	2,881	0.10%
2018/09/18	0	0.00	1	17.25	17.25	-1	2,798	-0.04%
2018/09/17	1	17.00	4	16.78	17.20	-3	2,749	-0.11%
2018/09/14	2	16.10	2	16.25	16.15	0	2,603	0.00%
2018/09/13	0	0.00	0.1	15.95	15.85	-0.1	2,582	0.00%
2018/09/12	2	16.18	1	15.90	15.60	1	2,580	0.04%
2018/09/11	4	16.38	3	16.75	16.30	1	2,543	0.04%
2018/09/10	1	16.40	5	16.95	16.30	-4	2,523	-0.16%
2018/09/07	0	0.00	1	17.50	17.50	-1	2,518	-0.04%
2018/09/06	0	0.00	2	17.93	18.05	-2	2,495	-0.08%
2018/09/05	11	18.61	1	19.00	18.15	10	2,456	0.41%
2018/09/04	1	18.45	12	18.38	18.45	-11	2,324	-0.47%
2018/08/31	6	18.74	0	0.00	18.65	6	2,280	0.26%
2018/08/30	2	18.70	2	18.55	18.55	0	2,215	0.00%
2018/08/29	2	18.90	3	19.40	18.90	-1	2,144	-0.05%
2018/08/28	7	18.99	7	19.13	18.90	0	1,987	0.00%
2018/08/27	7	19.29	11	19.21	19.30	-4	1,892	-0.21%
2018/08/24	55	19.23	53	19.24	19.60	2	1,682	0.12%
2018/08/23	25	18.08	20.3	18.35	18.80	4.7	1,036	0.46%
2018/08/22	4	16.58	6.3	17.10	17.10	-2.3	512	-0.45%
2018/08/21	0	0.00	5	15.25	15.55	-5	415	-1.20%
2018/08/20	1	15.35	2	15.23	15.25	-1	412	-0.24%
2018/08/17	1	15.15	3.5	15.02	15.00	-2.5	401	-0.62%
2018/08/16	2	15.03	2	15.03	15.00	0	394	0.00%
2018/08/15	3	15.37	0	0.00	15.25	3	381	0.79%
2018/07/04	0	0.00	4	15.65	15.55	-4	456	-0.88%
2018/06/22	0.2	16.70	0	0.00	16.80	0.2	452	0.04%
2018/06/21	1.2	16.93	1	16.85	16.60	0.2	454	0.04%
2018/06/19	0	0.00	10	17.15	16.90	-10	440	-2.27%
2018/06/15	3	17.35	0	0.00	17.20	3	434	0.69%
2018/06/14	6	16.72	0	0.00	16.80	6	407	1.47%
2018/06/13	20.2	16.80	0	0.00	16.80	20.2	403	5.00%
2018/06/11	0	0.00	0	16.95	17.05	0	396	-0.01%
2018/06/08	0	0.00	29	16.70	16.80	-29	387	-7.49%
2018/06/06	5	16.80	0	0.00	16.80	5	390	1.28%
2018/06/05	0	0.00	21	17.00	16.70	-21	391	-5.36%
2018/05/30	0	0.00	1.7	15.93	15.90	-1.7	368	-0.46%
2018/05/14	53	16.71	3	16.70	16.70	50	448	11.14%
2018/04/23	0	0.00	15	16.32	16.20	-15	448	-3.35%
2018/04/20	1	16.40	0	0.00	16.35	1	449	0.22%
2018/04/19	0	0.00	6	16.45	16.45	-6	454	-1.32%
2018/04/18	0	0.00	21	16.56	16.50	-21	458	-4.58%
2018/04/16	0	0.00	20	16.65	16.60	-20	492	-4.06%
2018/04/13	0	0.00	10	16.83	16.70	-10	499	-2.00%
2018/04/11	0	0.00	15	16.72	16.60	-15	510	-2.94%
2018/04/10	0	0.00	3	16.70	16.60	-3	513	-0.58%
2018/04/09	6	16.75	0	0.00	16.65	6	515	1.16%
2018/04/03	0	0.00	0	16.75	16.85	0	514	-0.01%
2018/03/30	3	16.95	0	0.00	16.95	3	523	0.57%
2018/03/29	7	17.01	0	0.00	17.00	7	526	1.33%
2018/03/15	0	0.00	0.2	17.75	17.80	-0.2	545	-0.04%
2018/03/08	0	0.00	1.2	18.12	18.30	-1.2	672	-0.18%
2018/03/06	0	0.00	1	17.50	17.50	-1	662	-0.15%
2018/02/21	1	17.20	0	0.00	17.25	1	865	0.12%
2018/02/09	0	0.00	1	16.20	17.10	-1	870	-0.11%
2018/02/08	0	0.00	3	17.00	17.20	-3	880	-0.34%
2018/02/06	6	16.78	12	16.93	16.50	-6	872	-0.69%
2018/02/05	5	18.07	15	18.10	18.05	-10	857	-1.17%
2018/02/02	4	18.50	0	0.00	18.45	4	856	0.47%
2018/01/29	0.2	18.75	0	0.00	18.80	0.2	866	0.02%
2018/01/16	0	0.00	1	19.10	19.05	-1	883	-0.11%
2018/01/12	0	0.00	1.3	19.12	19.15	-1.3	896	-0.14%
2018/01/09	0	0.00	4	19.00	19.15	-4	880	-0.45%
2018/01/05	0	0.00	1	19.10	19.15	-1	894	-0.11%
2018/01/04	0	0.00	2	18.90	18.95	-2	895	-0.22%
2018/01/03	0	0.00	1	18.90	19.00	-1	900	-0.11%
2018/01/02	0	0.00	1.2	18.90	18.90	-1.2	931	-0.13%