京元電子 (2449)-亞東-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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－亞東-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

亞東-板橋券商分點個股進出
亞東-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
2024/05/03	19	95.03	11	94.67	93.50	8	18,959	0.04%
2024/05/02	12	94.06	15	94.33	94.90	-3	18,925	-0.02%
2024/04/30	13.1	96.13	2	100.00	95.80	11.1	18,911	0.06%
2024/04/29	7.2	101.68	12	103.41	98.90	-4.8	18,841	-0.03%
2024/04/25	2.1	95.14	1	95.60	95.50	1.1	18,334	0.01%
2024/04/24	5.1	95.43	7	95.77	96.10	-1.9	18,466	-0.01%
2024/04/23	10	92.58	6	91.85	92.30	4	18,491	0.02%
2024/04/22	4.1	96.80	2	95.90	96.00	2.1	18,322	0.01%
2024/04/19	9	99.83	3	99.37	99.00	6	18,359	0.03%
2024/04/18	8	101.81	4	102.38	102.00	4	18,642	0.02%
2024/04/17	1	100.00	4	102.38	102.50	-3	19,002	-0.02%
2024/04/16	5.1	100.05	6	99.30	99.70	-0.9	18,977	0.00%
2024/04/15	1	105.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	2	107.50	0	0.00	107.00	2	18,752	0.01%
2024/04/11	2	104.50	2	106.25	106.00	0	18,679	0.00%
2024/04/10	4.1	106.65	4	106.75	106.00	0.1	18,704	0.00%
2024/04/09	1	106.00	1	108.50	106.50	0	18,632	0.00%
2024/04/08	3.1	107.15	0	0.00	106.50	3.1	18,549	0.02%
2024/04/03	0.2	107.50	1	107.50	106.50	-0.8	18,464	0.00%
2024/04/02	2.2	106.50	9	106.89	107.00	-6.8	18,465	-0.04%
2024/04/01	1.1	103.10	1	104.00	103.00	0.1	18,429	0.00%
2024/03/29	2.1	106.46	2	105.00	105.50	0.1	18,408	0.00%
2024/03/28	3	107.00	1	105.50	106.00	2	18,439	0.01%
2024/03/27	0	106.50	1	106.50	106.00	-1	18,424	-0.01%
2024/03/26	2.1	107.00	1	105.50	105.50	1.1	18,444	0.01%
2024/03/25	5	110.20	0.1	110.50	108.50	5	18,375	0.03%
2024/03/22	17	113.24	21	114.14	109.50	-4	18,301	-0.02%
2024/03/21	4.1	106.61	3	106.67	108.50	1.1	17,838	0.01%
2024/03/20	30	112.22	30	109.80	107.50	0	17,869	0.00%
2024/03/19	7.1	109.44	2	109.75	109.00	5.1	17,930	0.03%
2024/03/18	12.3	110.28	9	110.44	111.00	3.3	17,904	0.02%
2024/03/15	8.2	106.41	7	106.00	107.50	1.2	17,491	0.01%
2024/03/14	0.1	106.00	3	105.33	104.50	-3	17,355	-0.02%
2024/03/13	2.1	107.72	1	109.47	108.50	1	17,333	0.01%
2024/03/12	1	109.00	1	109.50	109.50	0	17,126	0.00%
2024/03/11	3	107.50	0.1	108.00	108.00	2.9	17,118	0.02%
2024/03/08	13.1	116.83	4.3	115.42	111.00	8.9	16,932	0.05%
2024/03/07	3	112.83	11.2	114.53	116.50	-8.2	15,908	-0.05%
2024/03/06	15.1	97.14	19.6	102.05	106.00	-4.5	15,100	-0.03%
2024/03/05	5.2	95.30	3.2	96.27	97.40	2.1	14,648	0.01%
2024/03/04	2	95.30	16.2	93.42	96.00	-14.2	14,373	-0.10%
2024/03/01	9	89.95	8	91.93	89.50	1	14,081	0.01%
2024/02/29	4	88.80	0	0.00	88.80	4	13,941	0.03%
2024/02/27	11.1	89.78	2	89.70	89.50	9.1	13,798	0.07%
2024/02/26	6.3	90.77	1	89.90	89.50	5.3	13,672	0.04%
2024/02/23	4	96.60	5.2	97.36	94.80	-1.2	13,380	-0.01%
2024/02/22	7	91.40	7.2	91.72	93.50	-0.2	12,613	0.00%
2024/02/21	0.1	87.10	2	87.40	87.50	-1.9	12,220	-0.02%
2024/02/20	2	87.50	3	86.97	87.50	-1	12,236	-0.01%
2024/02/19	1.5	88.73	2	88.00	87.70	-0.5	12,184	0.00%
2024/02/16	8.2	89.72	25.1	88.68	90.00	-16.9	12,467	-0.14%
2024/02/15	13	85.59	5.2	85.39	85.40	7.8	12,308	0.06%
2024/02/05	1	81.60	1	82.30	82.20	0	12,360	0.00%
2024/02/02	4.1	81.83	4	82.18	82.20	0.1	12,331	0.00%
2024/02/01	0.4	83.07	1	82.70	82.70	-0.7	12,397	-0.01%
2024/01/31	0	0.00	0.6	84.00	84.00	-0.6	12,471	0.00%
2024/01/30	0	0.00	1	83.70	84.00	-1	12,544	-0.01%
2024/01/29	1	82.80	5	83.20	83.80	-4	12,818	-0.03%
2024/01/26	1	81.50	0	0.00	82.90	1	12,935	0.01%
2024/01/25	0	0.00	2	83.40	82.20	-2	12,996	-0.02%
2024/01/24	1	81.70	3	83.03	82.10	-2	13,011	-0.02%
2024/01/23	9.1	82.45	2	82.80	82.10	7.1	13,118	0.05%
2024/01/22	3	83.27	17.7	83.33	84.10	-14.7	13,105	-0.11%
2024/01/19	3.2	80.95	11	81.82	81.30	-7.8	13,040	-0.06%
2024/01/18	4	79.35	17.5	79.70	79.70	-13.5	13,054	-0.10%
2024/01/17	4	78.65	3	79.23	77.20	1	12,876	0.01%
2024/01/16	17	78.38	20	78.55	78.60	-3	12,943	-0.02%
2024/01/15	1.1	77.63	4	77.05	77.70	-2.9	13,031	-0.02%
2024/01/12	20.1	75.50	2	75.35	75.60	18.1	13,705	0.13%
2024/01/11	23.1	78.20	6	80.32	78.00	17.1	13,452	0.13%
2024/01/10	3	81.03	1	81.50	81.80	2	13,327	0.02%
2024/01/09	0	0.00	5.3	82.46	82.10	-5.3	13,594	-0.04%
2024/01/08	2	81.20	1	82.00	81.60	1	13,718	0.01%
2024/01/05	1	82.30	18	82.62	82.90	-17	13,813	-0.12%
2024/01/04	5.1	82.12	2	83.15	83.10	3.1	13,979	0.02%
2024/01/03	2.1	83.39	0	0.00	83.50	2.1	14,150	0.01%
2024/01/02	3.1	84.24	0	0.00	84.00	3.1	14,185	0.02%
2023/12/29	5.1	85.30	0	0.00	84.90	5.1	14,190	0.04%
2023/12/28	4.1	86.22	3	86.53	84.90	1.1	14,308	0.01%
2023/12/27	9	84.71	8	85.61	85.70	1	14,290	0.01%
2023/12/26	2.1	83.75	2	84.00	83.60	0.1	14,317	0.00%
2023/12/25	5.1	83.26	2	83.35	83.50	3.1	14,444	0.02%
2023/12/22	9.1	83.52	2	83.45	83.60	7.1	14,493	0.05%
2023/12/21	10	83.65	1	83.70	83.40	9	14,491	0.06%
2023/12/20	0	0.00	2	86.00	85.40	-2	14,549	-0.01%
2023/12/19	11	85.06	5	85.00	84.20	6	14,821	0.04%
2023/12/18	4	86.25	8.1	86.12	85.40	-4.1	15,115	-0.03%
2023/12/15	12	92.21	27	90.93	89.00	-15	15,566	-0.10%
2023/12/14	51	94.64	43.6	94.20	93.50	7.4	15,614	0.05%
2023/12/13	8	87.91	13	88.91	89.50	-5	15,275	-0.03%
2023/12/12	7	84.80	27	85.45	85.90	-20	15,422	-0.13%
2023/12/11	0.1	83.00	3	82.67	83.20	-2.9	15,458	-0.02%
2023/12/08	36	84.36	13	83.96	83.30	23	15,508	0.15%
2023/12/07	3	85.43	16.1	85.67	85.50	-13.1	15,469	-0.08%
2023/12/06	8	86.00	35	85.59	86.50	-27	15,536	-0.17%
2023/12/05	8.1	83.05	6	83.02	83.10	2.1	15,445	0.01%
2023/12/04	9	83.82	10.1	84.44	84.20	-1.1	15,595	-0.01%
2023/12/01	15	82.60	10	82.50	82.80	5	15,713	0.03%
2023/11/30	4.2	81.56	11	82.08	82.80	-6.9	15,863	-0.04%
2023/11/29	14.1	81.81	1	83.60	81.40	13.1	15,901	0.08%
2023/11/28	6	82.17	15	82.54	83.00	-9	15,941	-0.06%
2023/11/27	2	80.60	0.2	81.80	80.80	1.8	16,119	0.01%
2023/11/24	7.2	82.17	0	0.00	81.50	7.2	16,501	0.04%
2023/11/23	1	82.10	0	0.00	82.10	1	16,815	0.01%
2023/11/22	8.4	82.37	6	81.77	81.60	2.4	17,409	0.01%
2023/11/21	2.2	82.84	2	83.90	82.70	0.2	18,374	0.00%
2023/11/20	9.4	83.40	0	0.00	83.10	9.4	19,793	0.05%
2023/11/16	0	0.00	28	84.20	84.20	-28	21,866	-0.13%
2023/11/15	33.2	85.31	12	85.15	83.80	21.2	21,919	0.10%
2023/11/14	9	88.22	11.5	88.26	88.00	-2.5	21,631	-0.01%
2023/11/13	16	86.04	37.4	85.54	86.70	-21.4	21,514	-0.10%
2023/11/10	5	82.12	0	0.00	81.90	5	21,272	0.02%
2023/11/09	6	83.67	0	0.00	83.80	6	21,402	0.03%
2023/11/08	2	83.60	6	83.68	83.30	-4	21,354	-0.02%
2023/11/07	2.8	82.35	1	82.60	82.70	1.8	21,273	0.01%
2023/11/06	11	82.85	19	83.66	83.40	-8	21,321	-0.04%
2023/11/03	0	0.00	15	81.47	80.70	-15	21,127	-0.07%
2023/11/02	3	79.47	14	79.29	79.70	-11	21,266	-0.05%
2023/11/01	14.1	76.10	1	76.40	76.40	13.1	21,543	0.06%
2023/10/31	15	77.63	2	76.35	76.30	13	21,610	0.06%
2023/10/30	2	78.80	5	79.14	79.50	-3	21,667	-0.01%
2023/10/27	11	78.00	6	78.17	77.40	5	21,895	0.02%
2023/10/26	12	79.89	7	79.49	79.60	5	21,955	0.02%
2023/10/25	6	83.23	4	83.18	82.00	2	21,828	0.01%
2023/10/24	7	82.96	10	84.11	83.10	-3	21,873	-0.01%
2023/10/23	8	84.39	0	0.00	82.70	8	21,761	0.04%
2023/10/20	60	85.95	50	88.97	86.30	10	21,715	0.05%
2023/10/19	3	83.90	12	84.28	84.90	-9	21,159	-0.04%
2023/10/18	15	81.95	4	80.98	81.50	11	21,065	0.05%
2023/10/17	30	84.20	33	83.72	82.80	-3	20,917	-0.01%
2023/10/16	8	82.24	10	81.89	81.80	-2	20,873	-0.01%
2023/10/13	12	82.99	5	81.14	83.10	7	21,495	0.03%
2023/10/12	8	81.10	14	80.34	81.00	-6	22,051	-0.03%
2023/10/11	3	80.00	8	79.90	80.20	-5	22,115	-0.02%
2023/10/06	8	78.53	5	78.36	77.70	3	22,640	0.01%
2023/10/05	2	77.95	3	78.27	78.50	-1	23,044	0.00%
2023/10/04	6.1	76.14	4	77.15	76.70	2.1	23,162	0.01%
2023/10/03	0.1	78.50	2	79.00	78.10	-2	23,147	-0.01%
2023/10/02	1.1	78.16	4	77.85	78.80	-3	23,387	-0.01%
2023/09/28	5	76.44	3	76.20	76.00	2	23,479	0.01%
2023/09/27	6	77.30	0	0.00	77.60	6	23,476	0.03%
2023/09/26	0	0.00	2	77.00	77.10	-2	23,741	-0.01%
2023/09/25	2	78.30	0	78.18	77.60	2	23,932	0.01%
2023/09/22	1	74.01	6	77.08	77.50	-5	23,834	-0.02%
2023/09/21	11	74.22	15	74.46	74.60	-4	23,640	-0.02%
2023/09/20	34.1	80.71	18	78.02	76.80	16.1	23,288	0.07%
2023/09/19	11	81.82	12.5	81.26	81.00	-1.5	22,863	-0.01%
2023/09/18	5.5	79.84	1	79.50	79.60	4.5	22,663	0.02%
2023/09/15	1	80.90	4	79.84	80.90	-3	22,578	-0.01%
2023/09/14	5	77.60	6	78.65	78.00	-1	22,160	0.00%
2023/09/13	7	76.83	2	77.30	76.80	5	21,988	0.02%
2023/09/12	3	78.00	2	78.10	78.10	1	22,134	0.00%
2023/09/11	1	76.60	1.1	77.71	76.90	-0.1	22,150	0.00%
2023/09/08	1	79.00	1.1	78.10	79.00	-0.1	22,392	0.00%
2023/09/07	2.2	78.66	1	79.90	78.90	1.2	22,961	0.01%
2023/09/06	4	78.80	8	79.09	79.80	-4	22,835	-0.02%
2023/09/05	1	76.60	4	77.77	78.20	-3	22,768	-0.01%
2023/09/04	1	77.90	1	77.30	77.90	0	22,703	0.00%
2023/09/01	5	76.90	1	75.60	75.80	4	22,643	0.02%
2023/08/31	2	76.40	1	76.50	76.80	1	22,620	0.00%
2023/08/30	13	77.33	8	77.89	77.20	5	22,525	0.02%
2023/08/29	252	74.78	21	75.53	75.10	231	22,336	1.03%	大買/鉅額交易
2023/08/28	11	79.56	6	75.97	75.40	5	22,158	0.02%
2023/08/25	35.1	81.65	21.4	80.60	79.50	13.8	21,702	0.06%
2023/08/24	37.2	79.04	26.7	79.02	78.50	10.5	20,917	0.05%
2023/08/23	18.2	72.88	22.4	74.39	76.00	-4.2	19,945	-0.02%
2023/08/22	6	67.20	20	67.67	69.10	-14	19,126	-0.07%
2023/08/21	2	64.14	2	63.55	64.30	0	18,387	0.00%
2023/08/18	2.1	63.63	2.2	62.53	62.00	-0.1	18,314	0.00%
2023/08/17	5	64.50	3	64.60	64.90	2	18,163	0.01%
2023/08/16	0.1	64.60	3	64.40	65.00	-2.9	18,000	-0.02%
2023/08/15	1.1	62.35	2	63.80	63.80	-0.9	17,878	-0.01%
2023/08/14	0	0.00	2	61.90	61.50	-2	17,739	-0.01%
2023/08/11	4	61.80	3	62.10	62.10	1	17,691	0.01%
2023/08/10	4	61.70	3.2	61.79	61.10	0.8	17,648	0.00%
2023/08/09	1	64.10	4.1	64.46	64.50	-3.1	17,482	-0.02%
2023/08/08	3.1	64.81	9.1	64.55	65.30	-6	17,322	-0.03%
2023/08/07	6.2	63.04	7	63.44	64.70	-0.8	17,058	0.00%
2023/08/04	7	59.64	6	59.82	60.40	1	16,655	0.01%
2023/08/02	5.1	61.73	4	61.55	60.70	1.1	16,548	0.01%
2023/08/01	5	61.32	6	61.05	61.60	-1	16,412	-0.01%
2023/07/31	9.1	63.64	14	63.49	63.00	-4.9	16,060	-0.03%
2023/07/28	2	62.85	4	63.33	64.00	-2	15,798	-0.01%
2023/07/27	1	62.00	2	63.25	62.50	-1	15,633	-0.01%
2023/07/26	5	63.00	2	62.55	62.30	3	15,534	0.02%
2023/07/25	4.1	63.58	121	63.55	63.00	-116.9	15,476	-0.76%	大賣/鉅額交易
2023/07/24	5	65.04	8	65.38	64.80	-3	15,306	-0.02%
2023/07/21	2	64.25	21	64.65	64.70	-19	15,096	-0.13%
2023/07/20	2	63.30	1	63.70	63.40	1	15,003	0.01%
2023/07/19	2.1	64.06	4	64.73	63.90	-1.9	14,952	-0.01%
2023/07/18	44	64.66	31	65.58	63.60	13	14,739	0.09%
2023/07/17	21	65.10	13	65.22	65.80	8	13,989	0.06%
2023/07/14	1	60.50	25	58.60	60.10	-24	13,234	-0.18%
2023/07/13	15	61.48	7	61.27	60.30	8	13,086	0.06%
2023/07/12	7	61.63	9	61.66	62.20	-2	12,423	-0.02%
2023/07/11	2	59.35	0	0.00	59.40	2	11,960	0.02%
2023/07/10	5	58.90	0	0.00	59.20	5	11,789	0.04%
2023/07/07	4	59.65	4	60.38	59.50	0	11,658	0.00%
2023/07/06	15	59.00	0.2	60.00	59.50	14.9	11,377	0.13%
2023/07/05	0	0.00	25.2	60.42	60.00	-25.2	11,170	-0.23%
2023/07/04	173.1	61.23	31	61.62	61.30	142.1	10,970	1.30%	大買/鉅額交易
2023/07/03	12.1	59.57	17	59.36	59.40	-4.9	10,633	-0.05%
2023/06/30	1	56.80	2	56.90	57.00	-1	10,402	-0.01%
2023/06/29	5	56.04	0.1	57.20	56.40	4.9	10,391	0.05%
2023/06/28	0	0.00	0.2	57.05	57.10	-0.2	10,290	0.00%
2023/06/27	1	57.70	3	57.23	57.00	-2	10,221	-0.02%
2023/06/26	1.1	57.38	81	57.05	57.50	-79.9	10,041	-0.80%
2023/06/21	8.3	55.67	7	55.19	55.90	1.3	9,946	0.01%
2023/06/20	0	0.00	7.1	55.83	55.80	-7.1	9,959	-0.07%
2023/06/19	2	56.20	2	56.00	56.00	0	10,045	0.00%
2023/06/16	73	56.05	8	56.06	56.50	65	10,192	0.64%
2023/06/15	4	56.58	11.1	56.91	57.00	-7.1	10,106	-0.07%
2023/06/14	41.3	57.91	10	58.10	57.10	31.3	10,192	0.31%
2023/06/13	13	56.75	22	57.39	57.40	-9	9,971	-0.09%
2023/06/12	1	54.30	2	54.90	54.30	-1	9,523	-0.01%
2023/06/09	1	54.30	2	54.20	54.30	-1	9,602	-0.01%
2023/06/08	0	0.00	5	53.82	54.00	-5	9,694	-0.05%
2023/06/07	0	0.00	8	54.06	54.00	-8	9,898	-0.08%
2023/06/06	1	52.90	5	53.84	54.00	-4	10,154	-0.04%
2023/06/05	10	53.44	6.2	54.02	53.20	3.8	10,219	0.04%
2023/06/02	0	0.00	22	54.12	54.20	-22	10,214	-0.22%
2023/06/01	9	52.64	3	53.30	52.40	6	10,221	0.06%
2023/05/31	1	53.40	10	54.10	54.00	-9	10,527	-0.09%
2023/05/30	3	53.73	3	53.97	53.90	0	10,350	0.00%
2023/05/29	11.2	53.76	16	53.88	53.70	-4.8	10,133	-0.05%
2023/05/26	31	50.24	45	50.46	51.10	-14	9,625	-0.15%
2023/05/25	0	0.00	2	48.10	48.05	-2	9,130	-0.02%
2023/05/24	0	0.00	2	47.05	47.50	-2	9,076	-0.02%
2023/05/18	2	46.75	0	0.00	46.85	2	9,064	0.02%
2023/05/17	0	0.00	1	46.50	46.50	-1	9,120	-0.01%
2023/05/16	0	0.00	2	46.00	45.75	-2	9,111	-0.02%
2023/05/11	3	45.43	4	45.85	45.50	-1	9,170	-0.01%
2023/05/10	3	45.22	2	45.35	45.35	1	9,150	0.01%
2023/05/09	2	45.55	3	45.42	45.30	-1	9,144	-0.01%
2023/05/08	6	45.90	0	0.00	45.80	6	9,093	0.07%
2023/05/04	0	0.00	2	46.75	46.80	-2	9,252	-0.02%
2023/05/03	1	46.15	1	46.50	46.40	0	9,288	0.00%
2023/05/02	3	46.67	3	46.80	46.50	0	9,317	0.00%
2023/04/28	3	46.80	2	47.00	47.00	1	9,355	0.01%
2023/04/27	2	46.15	0	0.00	46.20	2	9,239	0.02%
2023/04/26	1	45.00	0	0.00	45.30	1	9,119	0.01%
2023/04/25	1	45.40	0	0.00	45.00	1	9,014	0.01%
2023/04/21	1	46.00	1	46.10	46.00	0	8,746	0.00%
2023/04/20	2	46.00	4	46.34	46.00	-2	8,642	-0.02%
2023/04/19	6	46.15	0	0.00	46.15	6	8,586	0.07%
2023/04/18	9	46.60	1	46.95	46.00	8	8,503	0.09%
2023/04/17	5	46.59	3	46.77	46.65	2	8,340	0.02%
2023/04/14	9	47.57	0	0.00	47.55	9	8,111	0.11%
2023/04/13	7	48.18	1	48.40	47.80	6	8,039	0.07%
2023/04/12	1	48.70	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	48.00	1	48.65	48.60	-1	7,987	-0.01%
2023/04/10	5	48.00	0	0.00	48.20	5	7,934	0.06%
2023/04/06	15	48.75	0	0.00	48.80	15	7,846	0.19%
2023/03/31	0	48.50	4	48.95	48.50	-4	7,815	-0.05%
2023/03/30	5.8	48.07	8	48.61	48.70	-2.2	7,833	-0.03%
2023/03/29	7	47.71	1	47.70	47.70	6	7,854	0.08%
2023/03/28	4	48.33	5	48.55	48.50	-1	7,922	-0.01%
2023/03/27	7	48.56	3	48.78	48.90	4	8,028	0.05%
2023/03/24	3	49.25	1	49.20	49.20	2	8,079	0.02%
2023/03/23	0	0.00	5	49.43	49.80	-5	8,046	-0.06%
2023/03/22	3	48.98	3	48.95	48.95	0	7,921	0.00%
2023/03/21	10	49.06	5	49.95	49.55	5	7,808	0.06%
2023/03/20	4	49.73	1	49.85	49.55	3	7,610	0.04%
2023/03/17	1	49.40	1	49.15	49.30	0	7,410	0.00%
2023/03/16	0	0.00	6	48.63	48.35	-6	7,171	-0.08%
2023/03/15	0	48.55	0	0.00	48.85	0	7,037	0.00%
2023/03/14	9	47.58	3	47.35	47.65	6	6,858	0.09%
2023/03/13	0	0.00	1	46.85	47.75	-1	6,668	-0.01%
2023/03/10	6	47.23	5	48.20	46.95	1	6,453	0.02%
2023/03/09	6	48.86	5.4	48.62	48.90	0.6	6,149	0.01%
2023/03/08	5	46.05	4	47.18	47.45	1	5,771	0.02%
2023/03/06	7	45.98	12	46.05	46.15	-5	5,396	-0.09%
2023/03/03	2	45.08	15.2	45.08	45.20	-13.2	5,146	-0.26%
2023/03/01	0	0.00	4	41.71	42.40	-4	4,643	-0.09%
2023/02/24	0	0.00	2	41.85	41.85	-2	4,625	-0.04%
2023/02/22	2	40.25	0	0.00	40.55	2	4,531	0.04%
2023/02/16	1	40.70	0	0.00	40.80	1	4,819	0.02%
2023/02/15	2	40.50	14	40.61	40.90	-12	4,838	-0.25%
2023/02/14	0	0.00	1	40.15	40.20	-1	4,785	-0.02%
2023/02/13	0	0.00	1	39.95	40.35	-1	4,865	-0.02%
2023/02/10	2	39.70	1	40.20	39.90	1	4,933	0.02%
2023/02/09	1	40.10	4.1	40.15	40.05	-3.1	4,944	-0.06%
2023/02/07	0	0.00	10	39.90	40.10	-10	4,906	-0.20%
2023/02/06	1	39.75	0	0.00	39.80	1	4,887	0.02%
2023/02/03	0	0.00	2	40.25	40.25	-2	4,884	-0.04%
2023/02/02	0	0.00	32	39.90	39.60	-32	4,861	-0.66%
2023/02/01	10	38.65	5	38.68	38.75	5	4,697	0.11%
2023/01/31	0.1	38.08	0.3	38.00	38.30	-0.2	4,729	0.00%
2023/01/30	0	0.00	10	37.72	37.95	-10	4,709	-0.21%
2023/01/10	0	0.00	3	37.57	37.40	-3	4,888	-0.06%
2023/01/09	0	0.00	3	37.30	37.45	-3	4,950	-0.06%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2022/12/28	0	0.00	5	36.20	36.10	-5	5,527	-0.09%
2022/12/23	1	36.40	0	0.00	36.40	1	5,789	0.02%
2022/12/22	0	0.00	4	37.15	37.05	-4	5,841	-0.07%
2022/12/19	1	36.75	7	37.39	37.50	-6	5,874	-0.10%
2022/12/15	0	0.00	2	36.80	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	2	36.40	36.45	-2	5,873	-0.03%
2022/12/13	0	0.00	3	36.15	36.10	-3	5,964	-0.05%
2022/12/09	0	0.00	2.6	35.42	35.60	-2.6	6,252	-0.04%
2022/12/08	2	34.90	0	0.00	35.10	2	6,287	0.03%
2022/12/07	3	35.37	0	0.00	35.10	3	6,322	0.05%
2022/12/06	0	0.00	9	36.02	35.75	-9	6,284	-0.14%
2022/12/05	2	36.30	1	36.25	36.20	1	6,256	0.02%
2022/11/30	0	0.00	6	35.50	35.55	-6	6,324	-0.09%
2022/11/29	0	0.00	5	35.00	35.25	-5	6,362	-0.08%
2022/11/28	0	0.00	1	35.10	35.05	-1	6,434	-0.02%
2022/11/25	0	0.00	2	35.05	35.05	-2	6,495	-0.03%
2022/11/24	2	35.45	0	0.00	35.45	2	6,502	0.03%
2022/11/18	0	0.00	5	36.10	35.95	-5	6,581	-0.08%
2022/11/16	0	0.00	8	35.93	35.90	-8	6,553	-0.12%
2022/11/15	1	35.30	1	35.45	35.45	0	6,497	0.00%
2022/11/14	0	0.00	3	35.03	35.00	-3	6,481	-0.05%
2022/11/11	0	0.00	15	34.68	34.45	-15	6,433	-0.23%
2022/11/10	1	33.75	2	33.85	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	2	33.80	33.85	-2	6,445	-0.03%
2022/11/08	5	33.62	0	0.00	33.20	5	6,452	0.08%
2022/11/04	0	0.00	5	33.00	33.20	-5	6,532	-0.08%
2022/11/02	0	0.00	1	33.20	33.15	-1	6,894	-0.01%
2022/10/28	0	0.00	2	32.15	32.05	-2	7,048	-0.03%
2022/10/27	0	0.00	7	32.84	32.85	-7	7,087	-0.10%
2022/10/26	0	0.00	8	31.91	31.85	-8	7,065	-0.11%
2022/10/25	0	0.00	3	31.98	31.50	-3	7,057	-0.04%
2022/10/24	0	0.00	1	32.05	32.00	-1	7,097	-0.01%
2022/10/20	1	31.05	1	31.40	32.30	0	7,157	0.00%
2022/10/19	2	31.30	0	0.00	31.00	2	7,083	0.03%
2022/10/18	1	31.50	6	31.37	31.50	-5	7,060	-0.07%
2022/10/17	1	30.70	0	0.00	30.90	1	7,115	0.01%
2022/10/14	0	0.00	4	30.95	31.15	-4	7,343	-0.05%
2022/10/13	1	30.25	1	29.70	29.70	0	7,549	0.00%
2022/10/12	5	30.08	3	30.20	30.20	2	7,696	0.03%
2022/10/11	10	30.40	2	30.43	30.30	8	7,766	0.10%
2022/10/07	0	0.00	1	31.50	31.50	-1	7,751	-0.01%
2022/10/06	3	31.52	0	0.00	31.50	3	7,823	0.04%
2022/10/05	1	32.10	3	32.20	32.15	-2	7,841	-0.03%
2022/10/04	0	0.00	1	31.10	31.30	-1	7,833	-0.01%
2022/10/03	4.1	30.24	1	30.55	30.55	3.1	7,941	0.04%
2022/09/30	4	30.50	4	30.65	30.80	0	7,980	0.00%
2022/09/29	4	31.13	1	31.25	31.20	3	8,007	0.04%
2022/09/28	0	0.00	3	31.30	31.10	-3	8,074	-0.04%
2022/09/27	2	31.40	1	31.90	31.80	1	8,040	0.01%
2022/09/26	25	32.44	1	31.95	31.80	24	8,076	0.30%
2022/09/23	12	34.08	0	0.00	33.95	12	7,965	0.15%
2022/09/21	6	34.85	8	34.90	34.75	-2	7,912	-0.03%
2022/09/20	14	35.20	0	0.00	34.95	14	7,799	0.18%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	12	35.01	0	0.00	35.45	12	7,683	0.16%
2022/09/15	8	35.45	0.3	35.80	35.45	7.7	7,573	0.10%
2022/09/14	3	35.60	0	0.00	35.60	3	7,649	0.04%
2022/09/13	1	36.10	1	36.15	36.20	0	7,686	0.00%
2022/09/07	1	35.10	1	35.00	35.40	0	7,840	0.00%
2022/09/06	13	35.77	0	0.00	35.75	13	7,859	0.17%
2022/09/05	1.1	36.58	0	0.00	36.20	1.1	7,856	0.01%
2022/09/02	15	36.45	0	0.00	36.40	15	7,897	0.19%
2022/09/01	20	37.08	0	0.00	36.80	20	7,833	0.26%
2022/08/31	0.1	37.50	5.3	37.36	37.35	-5.3	7,789	-0.07%
2022/08/30	12	37.06	3.7	37.03	37.05	8.3	7,831	0.11%
2022/08/29	5	37.20	5	37.15	37.25	0	7,793	0.00%
2022/08/26	3	37.92	15	37.97	37.85	-12	7,830	-0.15%
2022/08/25	10	37.55	0	0.00	37.60	10	7,832	0.13%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/23	6	37.68	0	0.00	37.60	6	7,886	0.08%
2022/08/22	3	38.28	2	38.45	38.20	1	7,937	0.01%
2022/08/19	0	0.00	16	38.11	38.20	-16	7,942	-0.20%
2022/08/18	6	37.58	0	0.00	37.45	6	7,931	0.08%
2022/08/17	11	37.86	1	38.20	37.75	10	7,956	0.13%
2022/08/16	5	38.25	1	38.05	38.05	4	7,921	0.05%
2022/08/15	2	38.03	7	38.29	38.00	-5	7,870	-0.06%
2022/08/12	0	0.00	1.4	37.69	37.70	-1.4	7,844	-0.02%
2022/08/11	0.1	37.25	2	37.43	37.20	-2	7,930	-0.02%
2022/08/10	22	36.73	3	36.90	36.65	19	7,926	0.24%
2022/08/09	14.4	37.46	1	37.25	37.25	13.4	7,859	0.17%
2022/08/08	4	38.61	0	0.00	38.70	4	7,656	0.05%
2022/08/05	2	39.80	4	39.88	40.00	-2	7,564	-0.03%
2022/08/03	1	38.95	5	39.30	39.45	-4	7,664	-0.05%
2022/08/02	3.1	38.84	3	38.75	39.05	0.1	7,768	0.00%
2022/08/01	0.1	39.10	0.3	39.00	39.15	-0.3	8,114	0.00%
2022/07/29	1	39.05	0	0.00	39.25	1	8,190	0.01%
2022/07/22	1	38.45	4.3	38.57	38.70	-3.3	8,068	-0.04%
2022/07/21	4.3	38.00	10	38.00	38.25	-5.7	7,973	-0.07%
2022/07/20	11	41.10	4.2	40.71	40.60	6.8	7,694	0.09%
2022/07/19	3.3	39.94	13	39.68	39.85	-9.7	7,433	-0.13%
2022/07/18	10	38.99	7	38.84	39.00	3	7,236	0.04%
2022/07/15	3	37.98	6	37.87	38.00	-3	7,105	-0.04%
2022/07/14	2	36.88	5	37.05	37.25	-3	7,012	-0.04%
2022/07/13	3	36.30	0	0.00	36.40	3	6,896	0.04%
2022/07/12	4	36.35	1	36.10	36.10	3	6,742	0.04%
2022/07/11	17	37.54	0	0.00	37.60	17	6,654	0.26%
2022/07/08	1.1	37.49	2	37.80	37.60	-0.9	6,479	-0.01%
2022/07/07	0	0.00	4	36.45	36.90	-4	6,393	-0.06%
2022/07/06	6	36.91	0	0.00	35.90	6	6,321	0.10%
2022/07/04	5	38.23	1	37.70	37.30	4	6,246	0.06%
2022/07/01	6	39.43	1	38.75	39.85	5	6,183	0.08%
2022/06/30	4	39.74	3	40.40	40.00	1	6,221	0.02%
2022/06/29	0	0.00	1	40.80	40.80	-1	6,121	-0.02%
2022/06/28	3	41.40	1	41.30	41.40	2	6,072	0.03%
2022/06/27	0	0.00	1	42.25	41.95	-1	6,066	-0.02%
2022/06/24	4	41.79	0	0.00	41.55	4	6,058	0.07%
2022/06/23	0	0.00	3	42.55	42.00	-3	5,984	-0.05%
2022/06/22	3	43.40	5	43.35	42.90	-2	5,944	-0.03%
2022/06/21	5	44.80	7	44.87	44.80	-2	5,880	-0.03%
2022/06/20	7	44.31	9	44.33	43.65	-2	5,863	-0.03%
2022/06/16	0	0.00	2	46.10	45.60	-2	5,731	-0.03%
2022/06/15	0	0.00	15	45.90	45.70	-15	5,678	-0.26%
2022/06/14	6	45.83	18	46.19	46.45	-12	5,638	-0.21%
2022/06/13	0	0.00	1	45.70	45.75	-1	5,585	-0.02%
2022/06/10	0	0.00	10	45.88	46.10	-10	5,513	-0.18%
2022/06/07	0	0.00	0.2	46.05	45.85	-0.2	5,540	0.00%
2022/06/06	0	0.00	1.2	45.74	45.75	-1.2	5,547	-0.02%
2022/06/02	0	0.00	18	45.31	45.50	-18	5,617	-0.32%
2022/06/01	1	45.65	1	45.80	45.80	0	5,716	0.00%
2022/05/31	0	0.00	1.1	45.84	45.85	-1.1	5,703	-0.02%
2022/05/30	0	0.00	2	45.05	45.30	-2	5,623	-0.04%
2022/05/27	10	44.45	10	44.28	44.30	0	5,510	0.00%
2022/05/26	1	43.95	0	0.00	43.75	1	5,481	0.02%
2022/05/25	6	44.34	18	44.19	44.30	-12	5,490	-0.22%
2022/05/24	0	0.00	6	44.25	44.30	-6	5,477	-0.11%
2022/05/23	1	44.05	35	44.22	44.10	-34	5,464	-0.62%
2022/05/20	6	44.41	0	0.00	44.20	6	5,485	0.11%
2022/05/19	15	44.48	38	43.99	44.60	-23	5,437	-0.42%
2022/05/18	17	44.16	24	44.11	43.90	-7	5,257	-0.13%
2022/05/17	0	0.00	14	43.66	43.75	-14	5,250	-0.27%
2022/05/16	0	0.00	10	43.35	43.10	-10	5,274	-0.19%
2022/05/13	2	42.53	0	0.00	42.85	2	5,329	0.04%
2022/05/12	0	0.00	12	42.81	42.30	-12	5,374	-0.22%
2022/05/11	10	42.95	10	43.72	42.95	0	5,321	0.00%
2022/05/10	12	42.98	12	43.11	43.50	0	5,294	0.00%
2022/05/09	0	0.00	12	43.05	42.90	-12	5,261	-0.23%
2022/05/06	6	41.53	1	42.00	41.95	5	5,033	0.10%
2022/05/05	0	0.00	8	41.07	41.45	-8	5,087	-0.16%
2022/05/04	4	40.58	0	0.00	40.30	4	5,082	0.08%
2022/05/03	0	0.00	1	40.95	40.95	-1	5,139	-0.02%
2022/04/29	6	40.63	0	0.00	40.45	6	5,298	0.11%
2022/04/27	1	40.01	0	0.00	40.00	1	5,568	0.02%
2022/04/25	5	40.25	5	40.30	40.15	0	6,094	0.00%
2022/04/21	5	41.05	0	0.00	41.05	5	6,726	0.07%
2022/04/20	1	41.10	2	41.30	41.20	-1	7,050	-0.01%
2022/04/15	2	40.80	6	40.80	40.80	-4	7,203	-0.06%
2022/04/12	7	40.40	0	0.00	40.80	7	7,539	0.09%
2022/04/11	5	40.60	0	0.00	40.60	5	7,536	0.07%
2022/04/06	14	41.12	0	0.00	41.00	14	7,518	0.19%
2022/04/01	21	42.25	0	0.00	42.20	21	7,436	0.28%
2022/03/30	0	0.00	0.1	42.95	42.95	-0.1	7,464	0.00%
2022/03/29	1	42.75	0	0.00	42.75	1	7,520	0.01%
2022/03/28	6	43.02	0	0.00	43.00	6	7,552	0.08%
2022/03/25	7	43.19	0	0.00	43.05	7	7,579	0.09%
2022/03/24	2	43.00	0	0.00	43.35	2	7,553	0.03%
2022/03/22	0	0.00	10	42.80	43.00	-10	7,554	-0.13%
2022/03/21	0	0.00	3	42.83	42.85	-3	7,585	-0.04%
2022/03/17	3	42.55	0	0.00	42.60	3	7,608	0.04%
2022/03/14	0	0.00	5	42.70	43.05	-5	7,849	-0.06%
2022/03/10	1	42.45	1	42.55	42.45	0	8,067	0.00%
2022/03/09	0	42.00	0	0.00	41.85	0	8,128	0.00%
2022/03/08	5	41.48	0	0.00	41.95	5	8,125	0.06%
2022/03/07	14	42.58	1	42.60	41.95	13	8,102	0.16%
2022/03/02	0	0.00	2	43.68	43.60	-2	8,265	-0.02%
2022/03/01	2	43.78	0	0.00	43.85	2	8,275	0.02%
2022/02/25	0	0.00	2	43.68	43.50	-2	8,379	-0.02%
2022/02/24	8	42.98	5	43.03	42.75	3	8,484	0.04%
2022/02/23	0	0.00	8	43.68	43.60	-8	8,540	-0.09%
2022/02/22	15	43.26	4	43.13	43.10	11	8,781	0.13%
2022/02/21	1	43.95	3	44.18	44.05	-2	8,895	-0.02%
2022/02/18	1	43.95	1.3	44.21	44.15	-0.3	9,131	0.00%
2022/02/17	7	44.05	11	44.46	44.10	-4	9,325	-0.04%
2022/02/16	1	43.85	3	44.08	43.80	-2	9,300	-0.02%
2022/02/15	3.1	42.93	5	43.54	43.55	-2	9,336	-0.02%
2022/02/14	11	43.45	0	0.00	43.30	11	9,283	0.12%
2022/02/11	3	44.40	0	0.00	44.40	3	9,287	0.03%
2022/02/10	15.1	44.55	6	44.58	44.55	9.1	9,345	0.10%
2022/02/09	4	44.13	0	0.00	44.15	4	9,452	0.04%
2022/02/08	9	43.84	1	43.95	43.90	8	9,519	0.08%
2022/02/07	13	44.11	1	43.80	44.05	12	9,492	0.13%
2022/01/26	12	44.89	5	44.85	44.80	7	9,626	0.07%
2022/01/25	11	45.46	4	45.73	45.30	7	9,594	0.07%
2022/01/24	8	45.10	29	46.00	45.85	-21	9,536	-0.22%
2022/01/21	4	46.04	2	46.18	46.10	2	9,462	0.02%
2022/01/20	6	47.08	0.1	47.25	46.70	5.9	9,371	0.06%
2022/01/19	0	0.00	5	46.93	47.20	-5	9,285	-0.05%
2022/01/18	3	46.95	12	47.33	47.05	-9	9,156	-0.10%
2022/01/17	12	46.73	49	45.69	46.90	-37	8,785	-0.42%
2022/01/14	25	44.44	2	44.43	44.40	23	8,478	0.27%
2022/01/13	0	0.00	11.5	44.97	45.45	-11.5	8,344	-0.14%
2022/01/12	8	44.51	5	44.05	44.05	3	8,048	0.04%
2022/01/11	0	0.00	8	44.69	44.45	-8	8,062	-0.10%
2022/01/10	5	44.43	1	44.40	44.30	4	8,080	0.05%
2022/01/07	0	0.00	1	44.70	44.65	-1	8,121	-0.01%
2022/01/06	2	44.45	0	0.00	44.25	2	7,967	0.03%
2022/01/05	1	44.60	25	44.80	44.85	-24	8,068	-0.30%
2022/01/04	1	44.70	4	44.63	44.50	-3	8,123	-0.04%
2022/01/03	0	0.00	2	44.60	44.55	-2	8,241	-0.02%
2021/12/30	1	44.80	5	44.81	44.80	-4	8,248	-0.05%
2021/12/29	2	44.38	2	44.50	44.55	0	8,294	0.00%
2021/12/28	1	44.55	2	44.55	44.60	-1	8,383	-0.01%
2021/12/27	3	43.95	9	44.12	44.10	-6	8,461	-0.07%
2021/12/24	2	43.65	1	43.80	43.80	1	8,583	0.01%
2021/12/23	2	43.50	1	43.50	43.55	1	8,691	0.01%
2021/12/22	0	0.00	2	43.20	43.20	-2	8,729	-0.02%
2021/12/20	0	0.00	4	43.35	43.20	-4	8,778	-0.05%
2021/12/17	8	43.59	2	43.35	43.40	6	8,825	0.07%
2021/12/14	5	43.74	0	0.00	43.70	5	8,976	0.06%
2021/12/13	5	44.45	5	44.70	44.40	0	8,972	0.00%
2021/12/10	5	44.40	0	0.00	44.30	5	9,003	0.06%
2021/12/09	5	44.88	16	44.63	44.40	-11	8,952	-0.12%
2021/12/08	0	0.00	2	45.40	45.05	-2	8,880	-0.02%
2021/12/07	2	45.45	8.1	45.37	45.45	-6.1	8,841	-0.07%
2021/12/06	5	44.33	6	44.71	44.95	-1	8,837	-0.01%
2021/12/03	1	44.40	2	44.00	44.40	-1	8,939	-0.01%
2021/12/02	6.3	43.63	0	0.00	43.70	6.3	8,947	0.07%
2021/12/01	10	43.90	1	43.70	43.95	9	9,079	0.10%
2021/11/30	2	43.30	19	43.89	43.60	-17	9,205	-0.18%
2021/11/29	0	0.00	9	41.66	42.50	-9	9,143	-0.10%
2021/11/26	4	42.32	7	42.21	42.05	-3	9,212	-0.03%
2021/11/25	1	42.95	1	43.25	42.95	0	9,266	0.00%
2021/11/24	10	42.61	2	43.10	42.70	8	9,364	0.09%
2021/11/23	5	42.80	3	43.23	43.50	2	9,533	0.02%
2021/11/22	11	43.72	4	43.53	43.35	7	9,606	0.07%
2021/11/19	0	0.00	4	44.05	43.90	-4	9,575	-0.04%
2021/11/18	3	43.50	3	43.60	43.45	0	9,504	0.00%
2021/11/17	5	43.40	9.8	43.41	43.70	-4.8	9,519	-0.05%
2021/11/16	10.8	42.62	3	42.67	42.70	7.8	9,470	0.08%
2021/11/15	3	42.07	5	42.18	42.15	-2	9,658	-0.02%
2021/11/12	4	41.93	13	42.17	42.10	-9	9,883	-0.09%
2021/11/11	15	41.68	5	41.60	41.55	10	9,948	0.10%
2021/11/10	2	41.60	21	42.00	41.95	-19	10,023	-0.19%
2021/11/09	14	41.54	2	41.70	41.85	12	10,240	0.12%
2021/11/08	7	42.32	0	0.00	41.95	7	10,328	0.07%
2021/11/05	13	41.58	4	41.26	41.70	9	10,385	0.09%
2021/11/04	0	0.00	2	40.75	40.80	-2	10,453	-0.02%
2021/11/03	6	40.43	1	41.35	40.40	5	10,693	0.05%
2021/11/02	4	40.14	0	0.00	39.80	4	11,144	0.04%
2021/11/01	10	39.90	1	39.95	40.10	9	11,539	0.08%
2021/10/29	1	39.85	0	0.00	39.75	1	11,778	0.01%
2021/10/27	20	39.90	12	39.68	39.85	8	12,199	0.07%
2021/10/26	1	39.50	0	0.00	39.55	1	12,337	0.01%
2021/10/25	1	38.95	3	39.07	39.15	-2	12,350	-0.02%
2021/10/22	17	39.06	4	39.13	39.05	13	12,519	0.10%
2021/10/21	5	38.94	1	38.55	38.55	4	12,623	0.03%
2021/10/20	1	39.05	1	38.90	38.90	0	12,654	0.00%
2021/10/18	3	38.20	0	0.00	38.35	3	13,627	0.02%
2021/10/15	0	0.00	3	38.10	38.10	-3	13,738	-0.02%
2021/10/14	3	36.75	1	37.05	37.00	2	13,781	0.01%
2021/10/13	0	0.00	1	36.95	36.80	-1	13,838	-0.01%
2021/10/12	2	37.85	0	0.00	37.80	2	13,899	0.01%
2021/10/08	18	38.94	0	0.00	38.70	18	13,892	0.13%
2021/10/07	1	40.05	2	40.08	40.10	-1	14,076	-0.01%
2021/10/06	3.1	39.45	1	39.90	39.40	2.1	14,217	0.01%
2021/10/05	3	38.22	1	38.70	39.25	2	14,173	0.01%
2021/10/01	2.1	40.06	1	39.65	39.65	1.1	14,055	0.01%
2021/09/30	11	40.67	3	40.93	40.95	8	14,001	0.06%
2021/09/29	4	40.80	1	40.80	40.80	3	13,955	0.02%
2021/09/28	3	41.52	4	41.70	41.70	-1	13,913	-0.01%
2021/09/27	2	42.30	0	0.00	42.00	2	13,964	0.01%
2021/09/24	1	42.55	2	43.00	42.55	-1	14,118	-0.01%
2021/09/23	2	42.63	3	43.05	42.50	-1	14,522	-0.01%
2021/09/22	1	42.20	0	0.00	42.00	1	14,621	0.01%
2021/09/17	2	42.95	3	43.25	43.20	-1	14,532	-0.01%
2021/09/16	1.1	43.31	2	43.33	43.30	-0.9	14,546	-0.01%
2021/09/15	4	43.59	2	43.33	43.30	2	14,604	0.01%
2021/09/14	2	44.08	1	43.80	43.80	1	14,696	0.01%
2021/09/13	1	44.35	0	0.00	44.20	1	14,719	0.01%
2021/09/10	1	44.20	1	44.40	44.85	0	14,779	0.00%
2021/09/09	6	43.65	1	43.80	43.80	5	14,891	0.03%
2021/09/08	3	44.58	1	43.65	43.65	2	14,809	0.01%
2021/09/07	1	45.10	1	45.60	45.35	0	14,746	0.00%
2021/09/06	2	46.18	0.5	46.53	45.75	1.5	14,931	0.01%
2021/09/03	1.1	46.09	5	46.12	46.40	-3.9	14,894	-0.03%
2021/09/02	4	45.49	2	46.03	45.00	2	14,901	0.01%
2021/09/01	0	0.00	4	45.88	46.40	-4	15,023	-0.03%
2021/08/31	3.1	45.12	2	45.40	45.60	1.1	15,439	0.01%
2021/08/30	4	45.98	2	45.55	45.75	2	16,206	0.01%
2021/08/27	5.5	45.87	5	45.75	45.65	0.5	16,528	0.00%
2021/08/26	1	44.75	1	45.10	45.15	0	16,705	0.00%
2021/08/25	6	43.87	8	43.71	44.10	-2	16,597	-0.01%
2021/08/24	2	43.70	4	43.36	43.55	-2	16,622	-0.01%
2021/08/23	1	42.85	6	42.76	42.70	-5	16,568	-0.03%
2021/08/20	1	41.45	2	41.45	41.50	-1	16,508	-0.01%
2021/08/19	15.2	41.26	0	0.00	40.70	15.2	16,358	0.09%
2021/08/18	3	43.58	2	43.85	45.00	1	16,058	0.01%
2021/08/17	4	44.24	4	43.41	43.20	0	15,951	0.00%
2021/08/16	3	44.68	5	45.27	44.70	-2	15,867	-0.01%
2021/08/13	8	45.65	129	45.72	45.00	-121	15,826	-0.76%	大賣/鉅額交易
2021/08/12	8	48.06	4	48.03	47.80	4	15,645	0.03%
2021/08/11	7	47.46	11	47.95	48.00	-4	15,673	-0.03%
2021/08/10	15	48.00	11	48.25	47.85	4	15,655	0.03%
2021/08/09	8	49.44	27	49.95	48.55	-19	15,611	-0.12%
2021/08/06	4	50.70	30.2	50.88	50.30	-26.2	15,392	-0.17%
2021/08/05	1.1	48.47	9	49.22	49.90	-8	14,917	-0.05%
2021/08/04	4.1	48.26	3	48.47	48.20	1.1	14,926	0.01%
2021/08/03	12	48.20	10	48.12	48.00	2	14,942	0.01%
2021/08/02	2	47.10	3	47.07	46.95	-1	14,837	-0.01%
2021/07/30	4.2	47.29	14	46.76	46.40	-9.9	14,908	-0.07%
2021/07/29	1	45.55	1	45.95	45.95	0	14,939	0.00%
2021/07/28	3	45.87	2	45.55	45.50	1	15,218	0.01%
2021/07/27	3	47.33	1	46.85	46.85	2	15,622	0.01%
2021/07/26	0	0.00	11	47.36	47.50	-11	15,735	-0.07%
2021/07/23	9	47.17	5	47.28	46.75	4	16,097	0.02%
2021/07/22	41.4	46.90	34	47.24	47.95	7.4	16,173	0.05%
2021/07/21	30.1	45.22	4	45.23	45.30	26.1	15,801	0.17%
2021/07/20	1	44.95	2	45.00	45.00	-1	16,259	-0.01%
2021/07/19	1	45.70	9	45.54	45.50	-8	16,640	-0.05%
2021/07/16	5	45.03	119	45.45	45.40	-114	16,877	-0.68%	大賣/鉅額交易
2021/07/15	1	44.85	4	44.78	44.90	-3	16,870	-0.02%
2021/07/14	17	45.35	21	45.30	44.65	-4	16,873	-0.02%
2021/07/13	7	44.19	1	44.20	43.80	6	16,669	0.04%
2021/07/12	20	44.00	2	44.15	44.40	18	16,762	0.11%
2021/07/09	3	43.65	1	43.75	43.60	2	17,134	0.01%
2021/07/07	4	43.93	0.2	44.20	44.00	3.8	17,613	0.02%
2021/07/06	1	44.05	2	44.43	44.40	-1	17,740	-0.01%
2021/07/05	1	44.10	11.3	44.08	44.35	-10.3	18,039	-0.06%
2021/07/02	5	43.55	3	43.52	43.60	2	18,269	0.01%
2021/07/01	19	43.87	7	44.08	43.85	12	18,418	0.07%
2021/06/30	17	43.82	14	44.41	44.90	3	18,515	0.02%
2021/06/29	9	43.09	16	43.04	42.70	-7	18,224	-0.04%
2021/06/28	5.4	42.02	5	42.20	42.25	0.4	18,307	0.00%
2021/06/25	8	42.24	6	42.36	42.15	2	18,503	0.01%
2021/06/24	3	42.42	0	0.00	42.40	3	18,544	0.02%
2021/06/23	1	42.05	8	42.44	42.90	-7	18,583	-0.04%
2021/06/22	8	41.74	7	41.77	41.50	1	18,627	0.01%
2021/06/21	7	41.68	0	0.00	41.50	7	18,935	0.04%
2021/06/18	11	42.70	6	42.77	42.25	5	19,272	0.03%
2021/06/17	0	0.00	3	42.85	43.15	-3	19,283	-0.02%
2021/06/16	3	42.02	5	42.25	42.10	-2	19,353	-0.01%
2021/06/15	7	42.02	6	43.03	42.25	1	19,551	0.01%
2021/06/11	0	0.00	14.1	42.51	42.90	-14.1	19,508	-0.07%
2021/06/09	8	41.78	2.2	41.82	41.75	5.8	19,931	0.03%
2021/06/08	14	41.49	7	41.56	42.15	7	19,895	0.04%
2021/06/07	35	41.48	24	41.92	42.50	11	19,582	0.06%
2021/06/04	12.2	41.55	7	41.54	41.70	5.2	18,871	0.03%
2021/06/03	23	41.84	20	42.05	42.20	3	18,658	0.02%
2021/06/02	8	43.35	2	43.10	43.20	6	18,344	0.03%
2021/06/01	13	44.13	1	43.85	43.75	12	18,349	0.07%
2021/05/31	2	42.75	4	43.05	43.20	-2	18,448	-0.01%
2021/05/28	10	42.67	9	42.73	42.75	1	18,646	0.01%
2021/05/27	1	41.50	1	42.15	41.80	0	18,853	0.00%
2021/05/26	2	42.00	1	42.10	42.00	1	19,296	0.01%
2021/05/25	2	42.15	6.1	41.65	42.05	-4.1	19,952	-0.02%
2021/05/24	2	40.18	1	40.11	40.65	1	20,057	0.00%
2021/05/21	1	40.25	0	0.00	40.40	1	20,314	0.00%
2021/05/20	10	40.48	1	40.30	40.20	9	20,574	0.04%
2021/05/19	12.1	41.14	2	40.98	41.30	10.1	20,746	0.05%
2021/05/18	3	41.95	6	40.96	42.15	-3	20,833	-0.01%
2021/05/17	3.2	39.34	15	40.57	39.45	-11.8	21,273	-0.06%
2021/05/14	9	42.98	4	43.55	42.25	5	21,595	0.02%
2021/05/13	1	42.50	6	42.11	42.05	-5	21,551	-0.02%
2021/05/12	19	43.92	25	43.48	42.95	-6	21,471	-0.03%
2021/05/11	11	46.38	19	46.52	45.80	-8	21,214	-0.04%
2021/05/10	1	47.25	7.2	48.45	47.50	-6.2	21,168	-0.03%
2021/05/07	0.2	47.10	3	46.78	47.45	-2.8	21,180	-0.01%
2021/05/06	18	46.61	5	46.77	45.90	13	21,406	0.06%
2021/05/05	45	47.92	5	48.12	46.50	40	21,485	0.19%
2021/05/04	34	47.16	25	46.99	48.15	9	21,815	0.04%
2021/05/03	11.2	49.77	21	50.12	49.00	-9.8	22,292	-0.04%
2021/04/29	42	50.21	48	50.28	49.50	-6	23,405	-0.03%
2021/04/28	22	49.91	37	49.86	49.10	-15	24,532	-0.06%
2021/04/27	2	47.60	14	47.79	48.20	-12	25,227	-0.05%
2021/04/26	18	47.66	38	47.86	48.30	-20	26,626	-0.08%
2021/04/23	13	45.10	18	45.15	45.35	-5	26,528	-0.02%
2021/04/22	3	44.50	3.1	43.62	43.30	-0.1	26,358	0.00%
2021/04/21	0	0.00	1	44.05	44.25	-1	26,227	0.00%
2021/04/20	0	0.00	1	44.05	43.90	-1	26,415	0.00%
2021/04/19	2	43.70	4.1	43.73	43.65	-2.1	26,773	-0.01%
2021/04/16	24	43.98	4	44.33	44.15	20	26,857	0.07%
2021/04/15	11	43.90	23	43.79	44.20	-12	26,749	-0.04%
2021/04/14	14.2	41.51	11	41.68	42.20	3.2	26,563	0.01%
2021/04/13	17	42.59	16	42.86	42.15	1	26,563	0.00%
2021/04/12	11	43.63	22.1	43.56	43.30	-11.1	26,408	-0.04%
2021/04/09	2	44.25	3	44.48	44.05	-1	26,281	0.00%
2021/04/08	16	43.37	7	43.16	43.45	9	25,988	0.03%
2021/04/07	3	41.87	14	41.96	42.65	-11	25,720	-0.04%
2021/04/06	20	42.30	14	42.19	42.10	6	25,599	0.02%
2021/04/01	2	41.48	7	41.71	41.80	-5	25,473	-0.02%
2021/03/31	15	41.83	9	41.73	41.20	6	25,433	0.02%
2021/03/30	1	41.25	2	41.38	41.55	-1	25,216	0.00%
2021/03/29	6	41.03	0	0.00	41.05	6	25,118	0.02%
2021/03/25	2	40.53	14	40.51	40.65	-12	25,178	-0.05%
2021/03/24	20	41.34	94	41.77	40.95	-74	25,342	-0.29%
2021/03/23	8	41.54	31	41.33	41.75	-23	25,030	-0.09%
2021/03/22	6.2	40.20	7	40.14	40.70	-0.8	24,663	0.00%
2021/03/19	7.9	40.71	3	40.75	40.75	4.9	24,615	0.02%
2021/03/18	6	41.06	10	41.22	41.25	-4	24,511	-0.02%
2021/03/17	3	41.23	13	40.88	40.80	-10	24,440	-0.04%
2021/03/16	10	40.83	27	40.92	40.85	-17	24,448	-0.07%
2021/03/15	21	40.80	33	40.64	40.45	-12	24,404	-0.05%
2021/03/12	54	40.19	14.2	39.89	39.90	39.9	24,207	0.16%
2021/03/11	10	39.70	3	39.75	40.05	7	24,412	0.03%
2021/03/10	1	39.40	4	39.44	39.55	-3	24,513	-0.01%
2021/03/09	3	38.82	0	0.00	39.20	3	24,606	0.01%
2021/03/08	5	38.45	5	38.42	38.30	0	24,552	0.00%
2021/03/05	2	38.20	0	0.00	38.35	2	24,623	0.01%
2021/03/04	18	38.67	2	38.68	38.60	16	24,985	0.06%
2021/03/03	24	39.13	11	39.47	39.25	13	25,092	0.05%
2021/03/02	16	40.14	9	40.10	39.80	7	24,993	0.03%
2021/02/26	8	40.04	2	39.98	39.80	6	24,837	0.02%
2021/02/25	6	40.19	17	40.28	40.90	-11	24,744	-0.04%
2021/02/24	13	39.22	3	39.17	39.00	10	24,510	0.04%
2021/02/23	17.3	39.15	2	39.33	39.25	15.3	24,294	0.06%
2021/02/22	13	40.08	5	40.10	40.10	8	24,004	0.03%
2021/02/19	3	40.10	6.2	39.98	40.35	-3.2	23,748	-0.01%
2021/02/18	29.2	40.25	32	40.22	40.20	-2.8	23,590	-0.01%
2021/02/17	38	40.08	23	40.18	40.00	15	23,461	0.06%
2021/02/05	9	38.19	41	38.27	38.50	-32	22,871	-0.14%
2021/02/04	5	36.85	1	36.80	36.75	4	22,454	0.02%
2021/02/03	11	37.26	1	37.10	37.10	10	22,491	0.04%
2021/02/02	0	0.00	3	37.72	37.80	-3	22,519	-0.01%
2021/02/01	7	36.65	14	36.58	37.15	-7	22,540	-0.03%
2021/01/29	18	37.65	10	37.27	37.00	8	22,711	0.04%
2021/01/28	6	38.18	22	38.09	38.40	-16	22,829	-0.07%
2021/01/27	21	39.02	190.1	39.55	39.10	-169.1	22,665	-0.75%	大賣/鉅額交易
2021/01/26	44	39.86	26	39.64	39.15	18	22,378	0.08%
2021/01/25	39	40.70	27	41.15	40.75	12	21,777	0.06%
2021/01/22	131.1	40.81	124	40.46	41.20	7.1	20,793	0.03%	大買/大賣/
2021/01/21	125	39.84	149.2	39.86	39.00	-24.2	19,476	-0.12%	大買/大賣/
2021/01/20	71.2	38.77	91	38.84	39.00	-19.8	17,878	-0.11%
2021/01/19	160	38.65	82	38.66	38.30	78	16,726	0.47%	大買/
2021/01/18	28	36.59	18	36.78	37.00	10	15,165	0.07%
2021/01/15	3	36.50	29	36.29	36.20	-26	14,684	-0.18%
2021/01/14	2	36.30	12	36.40	36.40	-10	14,456	-0.07%
2021/01/13	3	36.35	12.1	36.40	36.40	-9.1	14,276	-0.06%
2021/01/12	17	36.42	29	36.11	35.75	-12	14,089	-0.09%
2021/01/11	6	35.73	6	35.73	35.95	0	13,640	0.00%
2021/01/08	27	35.49	0	0.00	35.50	27	13,447	0.20%
2021/01/07	7	35.11	14	35.49	35.15	-7	13,289	-0.05%
2021/01/06	6	34.73	17.1	35.19	34.70	-11.1	13,069	-0.08%
2021/01/05	3	35.00	3	35.10	35.10	0	12,805	0.00%
2021/01/04	14	34.90	5	35.05	34.95	9	12,759	0.07%
2020/12/31	2	34.80	0	0.00	34.75	2	12,874	0.02%
2020/12/30	0	0.00	4	34.60	34.60	-4	12,910	-0.03%
2020/12/29	13	34.60	1	34.45	34.45	12	12,952	0.09%
2020/12/28	13	34.98	1	35.00	35.00	12	12,848	0.09%
2020/12/25	4	34.13	8	34.48	34.60	-4	12,663	-0.03%
2020/12/24	1	33.65	2	33.95	33.70	-1	12,555	-0.01%
2020/12/23	1	33.55	4	33.76	33.55	-3	12,588	-0.02%
2020/12/22	7	33.87	0	0.00	33.65	7	12,649	0.06%
2020/12/21	9	33.82	5	34.00	34.20	4	12,726	0.03%
2020/12/18	22	34.05	8	34.16	34.00	14	12,805	0.11%
2020/12/17	3	34.85	0	0.00	34.75	3	12,668	0.02%
2020/12/16	14.1	34.98	35	35.08	35.05	-20.9	12,833	-0.16%
2020/12/15	6	34.83	12	34.91	34.70	-6	12,832	-0.05%
2020/12/14	1	35.35	2	35.43	35.45	-1	12,820	-0.01%
2020/12/11	6	35.26	15	35.32	35.35	-9	12,896	-0.07%
2020/12/10	3	35.83	1	35.85	35.80	2	12,876	0.02%
2020/12/09	5	36.12	13	36.42	36.15	-8	12,761	-0.06%
2020/12/08	20	36.06	7	35.85	35.95	13	12,630	0.10%
2020/12/07	72	35.64	80	35.86	35.95	-8	12,526	-0.06%
2020/12/04	7	35.25	6	35.60	35.60	1	12,223	0.01%
2020/12/03	4	35.09	21	34.97	34.90	-17	12,006	-0.14%
2020/12/02	1	35.45	16	35.53	35.45	-15	11,920	-0.13%
2020/12/01	19	35.40	11	35.44	35.55	8	11,908	0.07%
2020/11/30	26.1	35.41	11	35.60	35.40	15.1	11,948	0.13%
2020/11/27	1	34.80	5	34.74	34.90	-4	11,625	-0.03%
2020/11/26	1	34.05	0	0.00	34.20	1	11,479	0.01%
2020/11/25	2	33.63	20	33.95	33.70	-18	11,463	-0.16%
2020/11/24	0	0.00	45	33.88	33.90	-45	11,362	-0.40%
2020/11/23	20	33.64	45	33.73	33.90	-25	11,211	-0.22%
2020/11/20	4	32.35	2	32.40	32.50	2	10,919	0.02%
2020/11/19	5	32.48	1	32.55	32.35	4	11,033	0.04%
2020/11/18	0	0.00	3	32.48	32.50	-3	11,313	-0.03%
2020/11/17	17	32.84	12	32.60	32.55	5	11,495	0.04%
2020/11/16	3	32.50	1	32.50	32.50	2	11,895	0.02%
2020/11/12	12	32.46	0	0.00	32.15	12	12,988	0.09%
2020/11/11	10	32.39	15	32.42	32.35	-5	13,149	-0.04%
2020/11/10	0	0.00	28	32.03	32.15	-28	13,325	-0.21%
2020/11/09	9	31.92	30	32.04	31.95	-21	13,382	-0.16%
2020/11/06	27	32.14	33	31.93	31.85	-6	13,464	-0.04%
2020/11/05	43	31.77	3	31.82	31.90	40	13,345	0.30%
2020/11/04	3	30.80	10	30.55	31.05	-7	13,603	-0.05%
2020/11/03	1	30.30	1	30.25	30.25	0	13,668	0.00%
2020/11/02	11	30.00	1	30.05	30.05	10	13,987	0.07%
2020/10/30	4	30.08	7	30.09	29.95	-3	14,481	-0.02%
2020/10/29	2	30.15	7	30.24	30.25	-5	14,728	-0.03%
2020/10/28	1	30.40	0	0.00	30.40	1	14,909	0.01%
2020/10/27	6	30.30	1	30.35	30.35	5	14,987	0.03%
2020/10/26	6	30.78	2	30.73	30.70	4	15,067	0.03%
2020/10/23	1	31.05	11	30.96	31.10	-10	15,148	-0.07%
2020/10/22	6	30.76	1	31.15	31.15	5	15,527	0.03%
2020/10/21	35	31.03	0	0.00	30.90	35	15,985	0.22%
2020/10/20	7	31.05	4	30.78	30.95	3	17,034	0.02%
2020/10/19	1	30.50	4	30.49	30.50	-3	17,355	-0.02%
2020/10/16	8	30.44	4	30.45	30.30	4	17,469	0.02%
2020/10/15	1	30.30	9	30.56	30.55	-8	17,755	-0.05%
2020/10/14	2	30.45	9	30.44	30.45	-7	18,082	-0.04%
2020/10/13	7	30.21	3	30.32	30.25	4	18,542	0.02%
2020/10/12	6	30.92	4	30.71	30.75	2	18,762	0.01%
2020/10/08	3	30.53	30	30.65	30.75	-27	19,022	-0.14%
2020/10/07	11	30.28	2	30.10	30.10	9	19,347	0.05%
2020/10/06	5	30.65	4	30.56	30.45	1	19,785	0.01%
2020/10/05	2	30.63	1	30.60	30.60	1	20,402	0.00%
2020/09/30	1	30.55	9	30.51	30.50	-8	21,056	-0.04%
2020/09/29	15	30.45	4	30.61	30.40	11	21,714	0.05%
2020/09/28	6	30.63	4	30.69	30.65	2	22,459	0.01%
2020/09/25	1	30.50	9	30.00	30.50	-8	22,848	-0.04%
2020/09/24	8	30.03	3	30.05	29.90	5	23,350	0.02%
2020/09/23	10	29.84	8	29.84	29.75	2	23,442	0.01%
2020/09/22	11	30.13	0	0.00	30.15	11	23,641	0.05%
2020/09/21	26	30.75	2	30.63	30.50	24	23,774	0.10%
2020/09/18	4	31.05	3	31.30	31.30	1	23,915	0.00%
2020/09/17	10	31.07	16	30.97	30.95	-6	24,212	-0.02%
2020/09/16	7	31.54	11	31.50	31.35	-4	24,334	-0.02%
2020/09/15	25	31.52	15	31.49	31.55	10	24,501	0.04%
2020/09/14	9	31.00	11	30.95	31.00	-2	24,573	-0.01%
2020/09/11	1	30.55	0	0.00	30.55	1	24,651	0.00%
2020/09/10	24	30.92	6	30.84	30.80	18	24,819	0.07%
2020/09/09	8	30.84	17	30.94	31.20	-9	24,847	-0.04%
2020/09/08	20	31.34	11	31.49	31.25	9	24,910	0.04%
2020/09/07	9	31.21	6	31.17	31.40	3	25,052	0.01%
2020/09/04	3	30.52	24	30.75	31.15	-21	25,386	-0.08%
2020/09/03	15	31.09	3	31.05	30.95	12	25,410	0.05%
2020/09/02	12	31.05	2	30.98	31.00	10	25,443	0.04%
2020/09/01	7	31.02	1	31.05	31.05	6	25,904	0.02%
2020/08/31	7	31.28	1	31.30	31.20	6	26,062	0.02%
2020/08/28	5	31.25	1	31.50	31.50	4	26,190	0.02%
2020/08/27	14	31.39	11	31.45	31.45	3	26,469	0.01%
2020/08/26	32	31.13	6	31.28	31.20	26	26,542	0.10%
2020/08/25	7	31.31	3	31.32	31.40	4	26,703	0.01%
2020/08/24	16	31.03	6.4	31.22	31.20	9.6	26,925	0.04%
2020/08/21	16	31.79	0.6	32.50	31.75	15.4	26,990	0.06%
2020/08/20	12	31.90	19	31.68	31.45	-7	27,007	-0.03%
2020/08/19	37	33.76	9	33.62	32.95	28	26,698	0.10%
2020/08/18	30	34.66	32	34.61	34.45	-2	26,324	-0.01%
2020/08/17	5	35.93	105	36.19	36.10	-100	25,978	-0.38%	大賣/
2020/08/14	20	35.80	11	35.78	35.80	9	26,415	0.03%
2020/08/13	11	35.47	4	35.23	35.50	7	26,689	0.03%
2020/08/12	11	35.72	5	35.61	35.80	6	27,090	0.02%
2020/08/11	8	35.69	0	0.00	35.65	8	27,517	0.03%
2020/08/10	108	35.92	30	35.89	35.60	78	27,336	0.29%	大買/
2020/08/07	11	34.51	10	34.71	34.45	1	26,705	0.00%
2020/08/06	9	35.38	7	35.47	35.05	2	26,470	0.01%
2020/08/05	22	35.82	35	35.87	35.70	-13	26,228	-0.05%
2020/08/04	27	35.40	11	35.30	35.30	16	25,837	0.06%
2020/08/03	27	35.47	1	35.50	35.45	26	25,591	0.10%
2020/07/31	2	35.40	9	35.60	35.50	-7	25,546	-0.03%
2020/07/30	8	35.15	14	35.17	35.40	-6	25,524	-0.02%
2020/07/29	3	34.88	24	34.89	34.85	-21	25,463	-0.08%
2020/07/28	31	35.95	22	35.68	34.80	9	25,424	0.04%
2020/07/27	36	36.10	15	36.36	35.50	21	25,129	0.08%
2020/07/24	52	36.92	12	36.95	36.75	40	24,616	0.16%
2020/07/23	10	36.07	13	36.12	36.45	-3	23,603	-0.01%
2020/07/22	26	35.44	4	35.46	35.40	22	23,364	0.09%
2020/07/21	6	35.30	8	35.39	35.45	-2	23,312	-0.01%
2020/07/20	13	35.10	9	35.25	35.20	4	23,054	0.02%
2020/07/17	14	34.76	4	34.88	34.85	10	22,764	0.04%
2020/07/16	13	34.40	12	34.47	34.35	1	22,537	0.00%
2020/07/15	10	34.51	1	34.10	34.10	9	22,390	0.04%
2020/07/14	5	35.04	0	0.00	34.75	5	22,462	0.02%
2020/07/13	14	36.13	6	36.25	36.20	8	22,342	0.04%
2020/07/10	107	38.56	30	38.86	38.55	77	21,933	0.35%	大買/
2020/07/09	13	39.43	27	39.60	39.55	-14	21,360	-0.07%
2020/07/08	23	38.77	28	38.93	38.95	-5	20,751	-0.02%
2020/07/07	14	37.71	27	37.59	37.80	-13	20,191	-0.06%
2020/07/06	11	36.38	17	36.60	37.10	-6	19,615	-0.03%
2020/07/03	22	36.03	29	36.10	36.20	-7	19,391	-0.04%
2020/07/02	1	34.95	16	34.95	35.40	-15	18,865	-0.08%
2020/07/01	12	34.79	32	34.78	34.95	-20	18,685	-0.11%
2020/06/30	11	33.99	6	34.09	34.35	5	18,284	0.03%
2020/06/29	3	33.33	8	33.72	33.40	-5	18,042	-0.03%
2020/06/24	14	33.66	3	33.62	33.60	11	17,739	0.06%
2020/06/23	0	0.00	77	33.06	33.05	-77	17,578	-0.44%
2020/06/22	18	33.39	5	33.20	33.00	13	17,549	0.07%
2020/06/19	36	32.96	13	32.99	33.20	23	17,450	0.13%
2020/06/18	3	32.85	34	32.76	32.75	-31	17,281	-0.18%
2020/06/17	13	32.76	11	32.88	32.75	2	17,190	0.01%
2020/06/16	51	32.32	19	32.16	32.45	32	17,090	0.19%
2020/06/15	11	31.74	1	31.80	31.70	10	17,141	0.06%
2020/06/12	4	30.99	23	31.40	32.00	-19	17,190	-0.11%
2020/06/11	19	32.41	0	0.00	31.80	19	17,165	0.11%
2020/06/10	3	32.62	11	32.56	32.90	-8	16,898	-0.05%
2020/06/09	13	32.93	22	32.72	32.75	-9	16,955	-0.05%
2020/06/08	38	32.91	120	32.90	33.00	-82	16,831	-0.49%	大賣/
2020/06/05	24	31.85	43	31.88	31.95	-19	16,275	-0.12%
2020/06/04	63	31.52	0	0.00	31.40	63	16,016	0.39%
2020/06/03	6	31.34	10	31.46	31.60	-4	15,811	-0.03%
2020/06/02	23	30.98	6	31.02	31.10	17	15,566	0.11%
2020/06/01	19	30.73	2	30.68	30.95	17	15,282	0.11%
2020/05/29	10	30.21	0	0.00	30.10	10	14,964	0.07%
2020/05/28	34	30.66	13	30.76	30.50	21	14,601	0.14%
2020/05/27	11	31.00	2	30.90	30.80	9	14,289	0.06%
2020/05/26	21	31.29	3	31.32	31.10	18	14,077	0.13%
2020/05/25	23	31.05	6	30.68	31.10	17	13,902	0.12%
2020/05/22	10	31.65	43	31.79	31.60	-33	13,677	-0.24%
2020/05/21	50	31.89	66	31.92	32.30	-16	13,382	-0.12%
2020/05/20	78	30.48	15	30.52	30.30	63	12,664	0.50%
2020/05/19	20	31.19	5	31.44	31.05	15	12,050	0.12%
2020/05/18	39	32.41	3	32.47	32.00	36	11,427	0.32%
2020/05/15	6	36.03	5	35.99	35.55	1	10,824	0.01%
2020/05/14	0	0.00	1	36.35	36.10	-1	10,801	-0.01%
2020/05/13	1	36.30	1	36.60	36.60	0	10,756	0.00%
2020/05/12	3	36.43	3	36.50	36.20	0	10,793	0.00%
2020/05/11	18	36.94	3	36.78	36.45	15	10,845	0.14%
2020/05/08	8	36.26	6	36.46	36.35	2	10,877	0.02%
2020/05/07	9	36.48	2	36.43	36.35	7	10,842	0.06%
2020/05/06	2	36.20	13	35.96	35.95	-11	10,798	-0.10%
2020/05/05	6	35.39	7	35.74	35.95	-1	10,911	-0.01%
2020/05/04	14	35.21	1	35.10	35.20	13	10,893	0.12%
2020/04/30	12	36.17	24	36.08	36.00	-12	10,868	-0.11%
2020/04/29	8	35.77	0	0.00	35.75	8	10,992	0.07%
2020/04/28	10	35.75	2	35.85	35.80	8	11,119	0.07%
2020/04/27	9	35.78	5	36.07	36.10	4	11,323	0.04%
2020/04/24	2	34.53	19	34.55	35.20	-17	11,175	-0.15%
2020/04/23	3	34.43	1	34.30	34.30	2	11,166	0.02%
2020/04/22	8	33.60	6	34.02	34.35	2	11,144	0.02%
2020/04/21	11	34.06	1	34.00	34.00	10	11,148	0.09%
2020/04/20	2	35.53	1	35.35	35.35	1	10,982	0.01%
2020/04/17	18	35.98	4	36.96	35.60	14	10,875	0.13%
2020/04/16	11	36.15	9	35.77	36.35	2	10,509	0.02%
2020/04/15	1	34.70	6	34.66	34.85	-5	10,192	-0.05%
2020/04/14	10	33.97	10	33.91	34.15	0	10,156	0.00%
2020/04/13	1	33.75	0	0.00	33.50	1	10,200	0.01%
2020/04/10	3	33.75	0	0.00	33.50	3	10,410	0.03%
2020/04/09	3	33.80	5	33.83	33.50	-2	10,635	-0.02%
2020/04/08	15	32.83	14	33.05	33.05	1	10,533	0.01%
2020/04/07	2	31.15	35	30.91	31.65	-33	10,277	-0.32%
2020/04/06	4	30.18	4	30.18	30.15	0	10,176	0.00%
2020/04/01	5	30.16	9	30.15	30.15	-4	10,073	-0.04%
2020/03/31	14	30.22	4	30.19	30.25	10	10,087	0.10%
2020/03/30	23	30.32	5	30.42	30.40	18	9,989	0.18%
2020/03/27	15	31.55	6	31.66	31.00	9	10,056	0.09%
2020/03/26	5	31.51	15	31.67	32.10	-10	9,983	-0.10%
2020/03/25	13	31.57	9	31.58	30.90	4	9,907	0.04%
2020/03/24	1	30.90	2	31.05	30.85	-1	9,732	-0.01%
2020/03/23	3	29.78	7	29.84	29.60	-4	9,692	-0.04%
2020/03/20	16	31.26	6	31.42	30.70	10	9,722	0.10%
2020/03/19	0	0.00	5	30.33	29.60	-5	9,644	-0.05%
2020/03/18	2	30.75	11	31.28	30.90	-9	9,705	-0.09%
2020/03/17	6	30.47	2	30.05	30.00	4	9,597	0.04%
2020/03/16	3	30.90	6	32.06	30.50	-3	9,450	-0.03%
2020/03/13	6	29.53	1	30.15	30.40	5	9,297	0.05%
2020/03/12	8	32.05	5	32.76	31.10	3	9,202	0.03%
2020/03/11	2	33.40	5	34.00	33.50	-3	9,137	-0.03%
2020/03/10	0	0.00	5	32.78	33.30	-5	9,178	-0.05%
2020/03/09	6	33.33	1	34.20	32.80	5	9,168	0.05%
2020/03/06	2	34.50	0	0.00	34.00	2	9,134	0.02%
2020/03/02	1	32.15	3	32.30	32.30	-2	9,200	-0.02%
2020/02/27	7	32.77	5	33.39	32.75	2	9,201	0.02%
2020/02/26	4	33.84	2	33.85	33.80	2	9,170	0.02%
2020/02/25	0	0.00	1	34.45	34.35	-1	9,142	-0.01%
2020/02/24	0	0.00	1	35.10	35.10	-1	9,156	-0.01%
2020/02/21	3	34.58	3	34.47	34.40	0	9,200	0.00%
2020/02/20	0	0.00	3	34.77	34.85	-3	9,557	-0.03%
2020/02/19	6	34.52	10	34.55	34.70	-4	9,645	-0.04%
2020/02/18	9	34.79	1	35.00	34.70	8	9,675	0.08%
2020/02/17	3	35.52	3	35.58	35.40	0	9,815	0.00%
2020/02/14	2	36.00	0	0.00	35.95	2	9,969	0.02%
2020/02/13	0	0.00	8	36.28	36.00	-8	10,549	-0.08%
2020/02/12	5	35.71	2	35.75	36.00	3	10,731	0.03%
2020/02/11	16	35.17	4	35.25	35.60	12	10,648	0.11%
2020/02/10	1	33.05	6	33.09	33.95	-5	10,529	-0.05%
2020/02/07	4	33.90	0	0.00	33.80	4	10,608	0.04%
2020/02/06	6	34.21	1	34.00	35.10	5	10,492	0.05%
2020/02/05	1	33.35	8	32.94	32.75	-7	10,355	-0.07%
2020/02/04	0	0.00	8	32.69	32.90	-8	10,338	-0.08%
2020/02/03	8	31.39	2	31.88	32.30	6	10,360	0.06%
2020/01/31	8	32.80	1	32.65	32.65	7	10,200	0.07%
2020/01/30	1	33.50	6	32.93	32.85	-5	10,424	-0.05%
2020/01/20	5	36.37	0	0.00	36.30	5	10,590	0.05%
2020/01/17	4	36.68	2	36.60	36.65	2	10,547	0.02%
2020/01/16	3	37.12	1	37.45	37.10	2	10,590	0.02%
2020/01/15	4	37.29	1	36.90	36.90	3	10,752	0.03%
2020/01/14	8	37.29	4	37.55	37.50	4	10,769	0.04%
2020/01/10	1	36.80	1	36.90	36.80	0	10,976	0.00%
2020/01/09	2	36.63	2	37.00	37.00	0	11,227	0.00%
2020/01/08	3	36.00	0	0.00	36.30	3	11,400	0.03%
2020/01/07	1	36.55	3	36.40	36.25	-2	11,400	-0.02%
2020/01/06	8	36.31	1	36.05	36.05	7	11,460	0.06%
2020/01/03	11	37.64	1	37.45	37.30	10	11,280	0.09%
2020/01/02	0	0.00	4	37.68	38.20	-4	11,030	-0.04%
2019/12/31	1	37.45	1.5	37.55	37.55	-0.5	11,150	0.00%
2019/12/30	2	37.50	2.7	37.94	37.95	-0.7	11,234	-0.01%
2019/12/26	2	37.48	1	37.45	37.45	1	11,462	0.01%
2019/12/24	5.3	37.59	0	0.00	37.75	5.3	11,861	0.04%
2019/12/23	8	38.06	12.1	38.08	37.60	-4.1	12,333	-0.03%
2019/12/20	2	38.93	0	0.00	38.45	2	12,502	0.02%
2019/12/19	1	39.10	2	38.93	38.95	-1	12,974	-0.01%
2019/12/18	4	38.81	5	38.71	38.85	-1	13,586	-0.01%
2019/12/17	3	39.00	9	39.15	39.00	-6	13,771	-0.04%
2019/12/16	11	38.49	3.1	38.62	38.70	7.9	13,771	0.06%
2019/12/13	16	38.40	3	38.60	38.60	13	13,836	0.09%
2019/12/12	1	38.05	5	38.05	38.05	-4	13,664	-0.03%
2019/12/11	1	38.60	1.8	38.03	38.05	-0.8	13,630	-0.01%
2019/12/10	1	38.20	1	38.40	38.40	0	13,640	0.00%
2019/12/09	7	37.79	17	37.75	37.80	-10	13,619	-0.07%
2019/12/06	0	0.00	3	37.40	37.20	-3	13,560	-0.02%
2019/12/05	1	36.45	1	37.15	37.15	0	13,575	0.00%
2019/12/04	3	36.00	1.9	36.20	36.20	1.1	13,806	0.01%
2019/12/03	4	36.05	2	36.03	36.05	2	14,222	0.01%
2019/12/02	0	0.00	5	36.44	36.25	-5	14,240	-0.04%
2019/11/29	0	0.00	7	36.94	36.90	-7	14,210	-0.05%
2019/11/28	6	37.45	3	37.42	37.50	3	14,317	0.02%
2019/11/27	1	37.05	8	37.10	37.00	-7	14,441	-0.05%
2019/11/26	0	0.00	2	37.65	37.20	-2	14,661	-0.01%
2019/11/25	3	37.60	0	0.00	37.70	3	14,768	0.02%
2019/11/22	0	0.00	3	38.20	37.95	-3	14,818	-0.02%
2019/11/21	2	37.70	1	38.25	38.25	1	14,922	0.01%
2019/11/20	6	37.79	5	37.91	38.00	1	15,207	0.01%
2019/11/19	14	38.30	10	38.95	37.65	4	15,557	0.03%
2019/11/18	4	37.78	2	38.05	38.20	2	15,936	0.01%
2019/11/15	5	37.44	2	37.80	37.35	3	16,062	0.02%
2019/11/14	12	37.76	5	37.47	37.50	7	16,318	0.04%
2019/11/13	10	38.69	7	38.80	38.80	3	16,865	0.02%
2019/11/12	18	39.41	9	38.93	39.50	9	17,485	0.05%
2019/11/11	9	37.81	3	37.93	36.85	6	16,978	0.04%
2019/11/07	3	37.05	0	0.00	36.75	3	16,789	0.02%
2019/11/06	2	37.85	5	37.03	37.30	-3	16,837	-0.02%
2019/11/05	1	37.70	21	37.75	37.85	-20	16,930	-0.12%
2019/11/04	1	37.95	0	0.00	37.90	1	17,168	0.01%
2019/10/31	5	38.04	2	38.18	38.25	3	17,397	0.02%
2019/10/30	5	37.96	2	37.70	38.00	3	17,576	0.02%
2019/10/29	1	38.75	24	38.88	37.90	-23	17,646	-0.13%
2019/10/28	35	38.17	24	37.05	38.10	11	17,391	0.06%
2019/10/25	2	36.40	1	36.35	36.20	1	17,001	0.01%
2019/10/24	1	36.45	0	0.00	36.75	1	16,973	0.01%
2019/10/23	4	36.55	6	36.42	36.30	-2	17,048	-0.01%
2019/10/22	0	0.00	7	35.80	35.70	-7	16,958	-0.04%
2019/10/21	3	35.90	19	35.58	35.70	-16	17,171	-0.09%
2019/10/18	3	35.87	7	36.00	35.80	-4	17,487	-0.02%
2019/10/17	3	35.90	22	36.75	35.70	-19	17,711	-0.11%
2019/10/16	4	35.81	4	36.49	36.45	0	17,690	0.00%
2019/10/15	27	36.32	0	0.00	36.05	27	17,822	0.15%
2019/10/14	20	35.90	5	35.99	36.00	15	17,904	0.08%
2019/10/09	1	34.90	0	0.00	35.00	1	17,923	0.01%
2019/10/08	4	35.89	13.1	35.84	35.60	-9.1	18,266	-0.05%
2019/10/07	4	35.86	6	35.48	35.65	-2	18,426	-0.01%
2019/10/04	13	34.92	11	34.95	34.95	2	18,279	0.01%
2019/10/03	14	34.47	0	34.60	34.55	14	18,240	0.08%
2019/10/02	3	34.72	0	0.00	35.20	3	18,176	0.02%
2019/10/01	28	35.12	3	35.00	34.85	25	18,323	0.14%
2019/09/27	8	34.84	39	35.24	34.85	-31	18,449	-0.17%
2019/09/26	16	36.42	29	35.91	35.00	-13	18,336	-0.07%
2019/09/25	30	37.39	22	37.46	37.70	8	17,903	0.04%
2019/09/24	19	37.87	12	37.95	37.45	7	18,028	0.04%
2019/09/23	13	36.04	13	36.19	36.60	0	17,593	0.00%
2019/09/20	3	34.95	14	34.80	35.00	-11	17,135	-0.06%
2019/09/19	2	34.00	14	34.24	34.25	-12	17,025	-0.07%
2019/09/18	31	33.94	26	34.00	34.05	5	17,030	0.03%
2019/09/17	6	33.72	1	33.70	33.65	5	16,922	0.03%
2019/09/16	1	34.50	2	34.68	34.40	-1	16,873	-0.01%
2019/09/12	5	34.80	2	34.70	34.85	3	16,840	0.02%
2019/09/11	1	33.95	4	34.15	34.10	-3	16,860	-0.02%
2019/09/10	3	34.23	2	34.00	34.00	1	16,857	0.01%
2019/09/09	11	34.67	0	0.00	34.70	11	16,808	0.07%
2019/09/06	1	34.85	4	34.96	34.95	-3	16,752	-0.02%
2019/09/05	5	35.61	16	35.18	34.60	-11	16,516	-0.07%
2019/09/04	2	34.40	5	34.39	34.35	-3	16,059	-0.02%
2019/09/03	2	34.90	6	34.41	34.40	-4	15,964	-0.03%
2019/09/02	4	34.69	5	34.92	34.80	-1	15,938	-0.01%
2019/08/30	7	34.54	3	34.58	34.15	4	15,777	0.03%
2019/08/29	9	34.77	7	34.51	34.50	2	15,681	0.01%
2019/08/28	2	34.45	5	34.30	34.20	-3	15,524	-0.02%
2019/08/27	4	33.85	1	33.90	33.40	3	15,357	0.02%
2019/08/26	1	33.55	3	33.62	33.40	-2	15,292	-0.01%
2019/08/23	7	34.70	4	34.68	34.05	3	15,210	0.02%
2019/08/22	7	34.31	26	34.36	34.70	-19	14,918	-0.13%
2019/08/21	23	34.13	12	34.26	33.95	11	14,579	0.08%
2019/08/20	5	33.66	2	33.80	33.45	3	13,834	0.02%
2019/08/19	9	34.00	5	33.79	33.80	4	13,679	0.03%
2019/08/16	37	34.48	21	34.69	34.25	16	13,490	0.12%
2019/08/15	55	32.91	77	32.87	33.25	-22	12,755	-0.17%
2019/08/14	3	31.77	2	31.75	31.10	1	12,074	0.01%
2019/08/13	2	32.00	1	31.45	31.55	1	12,232	0.01%
2019/08/12	3	32.02	0	0.00	32.15	3	12,508	0.02%
2019/08/08	2	32.00	0	0.00	31.70	2	12,573	0.02%
2019/08/07	0	0.00	1	32.50	31.75	-1	12,670	-0.01%
2019/08/06	10	30.98	4	31.43	32.10	6	12,606	0.05%
2019/08/05	3	31.30	6	31.40	30.90	-3	12,379	-0.02%
2019/08/02	13	31.48	2	31.73	31.25	11	12,374	0.09%
2019/08/01	7	33.19	4	33.03	32.90	3	12,266	0.02%
2019/07/31	1	32.55	5	32.16	32.55	-4	12,048	-0.03%
2019/07/30	1	32.45	4	31.90	32.45	-3	12,063	-0.02%
2019/07/29	0	0.00	7	32.16	32.00	-7	12,036	-0.06%
2019/07/25	10	32.50	15	32.54	32.45	-5	11,915	-0.04%
2019/07/24	0	0.00	2	32.10	32.05	-2	11,787	-0.02%
2019/07/23	2	32.53	3	32.02	32.40	-1	11,819	-0.01%
2019/07/22	14	31.81	3	32.30	32.30	11	11,553	0.10%
2019/07/19	10	31.11	14	31.39	30.45	-4	11,202	-0.04%
2019/07/18	4	30.78	4	31.20	30.30	0	10,856	0.00%
2019/07/17	6	32.35	3	32.43	32.55	3	10,849	0.03%
2019/07/16	5	31.57	1	31.70	31.40	4	10,901	0.04%
2019/07/15	1	31.20	13	31.52	31.50	-12	10,763	-0.11%
2019/07/12	19	30.53	12	31.02	31.10	7	10,829	0.06%
2019/07/11	6	29.60	12	29.90	30.00	-6	10,898	-0.06%
2019/07/05	7	29.24	0	0.00	29.30	7	11,329	0.06%
2019/07/04	5	28.95	7	29.03	29.00	-2	11,401	-0.02%
2019/07/03	2	28.38	2	28.15	28.00	0	11,179	0.00%
2019/07/02	0	0.00	2	28.88	28.95	-2	11,186	-0.02%
2019/07/01	3	28.70	16	29.13	29.00	-13	11,252	-0.12%
2019/06/27	0	0.00	1	26.85	26.80	-1	11,068	-0.01%
2019/06/25	4	26.80	0	0.00	26.30	4	10,916	0.04%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/19	1	26.25	34	26.26	26.25	-33	10,880	-0.30%
2019/06/18	0	0.00	10	25.53	25.70	-10	10,811	-0.09%
2019/06/17	8	25.11	0	0.00	24.95	8	10,866	0.07%
2019/06/14	2	25.40	0	0.00	25.20	2	11,105	0.02%
2019/06/13	34	25.71	0	0.00	25.50	34	11,657	0.29%
2019/06/11	0	0.00	3	26.35	26.30	-3	11,806	-0.03%
2019/06/10	5	26.12	3	26.45	26.15	2	11,865	0.02%
2019/06/06	5	26.12	3	26.40	26.00	2	11,945	0.02%
2019/06/05	5	26.14	0	0.00	25.80	5	11,945	0.04%
2019/06/04	2	27.30	0	0.00	26.00	2	11,902	0.02%
2019/06/03	3	26.75	0	0.00	26.90	3	11,834	0.03%
2019/05/23	7	25.46	6	25.44	25.40	1	12,931	0.01%
2019/05/22	1	26.75	0	0.00	26.55	1	13,168	0.01%
2019/05/21	3	26.20	1	26.15	26.40	2	13,306	0.02%
2019/05/20	9	25.95	19	26.12	27.00	-10	13,144	-0.08%
2019/05/17	8	27.93	6	27.60	26.65	2	12,865	0.02%
2019/05/16	3	29.90	5	29.96	29.40	-2	12,515	-0.02%
2019/05/15	0	0.00	3	29.52	29.85	-3	12,375	-0.02%
2019/05/14	5	27.20	7	28.23	28.55	-2	12,167	-0.02%
2019/05/10	2	29.65	6	29.33	28.80	-4	12,049	-0.03%
2019/05/08	0	0.00	2	29.30	29.45	-2	11,866	-0.02%
2019/05/07	1	29.25	1	29.75	29.25	0	11,874	0.00%
2019/05/06	0	0.00	2	28.90	28.95	-2	11,868	-0.02%
2019/05/03	3	28.50	0	0.00	28.65	3	11,814	0.03%
2019/05/02	2	28.50	0	0.00	28.45	2	12,127	0.02%
2019/04/30	1	28.50	0	0.00	28.60	1	12,469	0.01%
2019/04/29	0	0.00	1	28.85	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.50	28.50	-1	12,299	-0.01%
2019/04/25	1	28.55	2	28.50	28.50	-1	12,298	-0.01%
2019/04/23	7	28.86	152	28.90	28.55	-145	12,265	-1.18%	大賣/鉅額交易
2019/04/22	152	30.10	15	29.60	30.10	137	12,018	1.14%	大買/鉅額交易
2019/04/19	2	28.78	6	28.43	28.30	-4	11,585	-0.03%
2019/04/18	9	28.59	1	28.55	28.50	8	11,590	0.07%
2019/04/17	7	28.43	63	28.43	28.55	-56	11,317	-0.49%
2019/04/16	82	29.44	78	29.41	29.10	4	10,815	0.04%
2019/04/15	2	28.35	5	28.52	28.55	-3	10,448	-0.03%
2019/04/12	3	28.07	23	28.27	28.35	-20	10,449	-0.19%
2019/04/11	0	0.00	16	28.09	28.25	-16	10,381	-0.15%
2019/04/10	19	28.24	19	28.45	27.95	0	10,240	0.00%
2019/04/09	1	27.95	9	27.93	27.75	-8	9,978	-0.08%
2019/04/08	28	27.75	4	27.63	27.75	24	10,087	0.24%
2019/04/03	2	27.50	7	27.60	27.50	-5	9,968	-0.05%
2019/04/02	2	27.15	5	27.44	27.05	-3	9,794	-0.03%
2019/04/01	36	26.42	7	26.57	26.70	29	9,599	0.30%
2019/03/29	1	26.35	10	26.16	26.25	-9	9,458	-0.10%
2019/03/27	6	25.84	0	0.00	25.90	6	9,622	0.06%
2019/03/26	12	25.83	0	0.00	25.70	12	9,791	0.12%
2019/03/25	2	25.50	1	25.70	25.70	1	9,958	0.01%
2019/03/22	2	25.65	1	25.25	25.35	1	10,090	0.01%
2019/03/19	15	26.89	10	26.10	26.00	5	11,331	0.04%
2019/03/18	10	25.95	13	26.11	26.70	-3	11,195	-0.03%
2019/03/15	6	24.70	0	0.00	24.55	6	10,723	0.06%
2019/03/14	8	24.53	0	0.00	24.40	8	10,862	0.07%
2019/03/13	10	24.90	0	0.00	24.95	10	10,759	0.09%
2019/03/08	0	0.00	1	24.60	24.60	-1	10,717	-0.01%
2019/03/07	1	24.75	0	0.00	24.70	1	10,739	0.01%
2019/03/06	1	25.25	0	0.00	25.15	1	10,681	0.01%
2019/03/05	3	25.50	1	25.65	25.40	2	10,608	0.02%
2019/03/04	1	25.80	0	0.00	25.85	1	10,499	0.01%
2019/02/27	4	25.29	3	25.45	25.25	1	10,375	0.01%
2019/02/26	3	25.63	0	0.00	26.10	3	10,256	0.03%
2019/02/25	5	25.87	9	25.91	25.60	-4	10,126	-0.04%
2019/02/22	1	26.00	3	26.07	25.75	-2	9,796	-0.02%
2019/02/21	0	0.00	3	24.73	24.80	-3	9,219	-0.03%
2019/02/20	0	0.00	7	23.73	23.70	-7	8,846	-0.08%
2019/02/14	0	0.00	4	23.44	23.35	-4	8,823	-0.05%
2019/02/13	4	23.23	0	0.00	23.35	4	8,825	0.05%
2019/02/12	3	23.35	9	23.38	23.40	-6	8,848	-0.07%
2019/02/11	3	22.90	0	0.00	22.90	3	8,847	0.03%
2019/01/30	4	23.30	0	0.00	23.30	4	8,924	0.04%
2019/01/29	3	23.15	3	23.50	23.30	0	8,889	0.00%
2019/01/28	8	23.52	8	23.60	23.50	0	8,813	0.00%
2019/01/25	3	23.40	1	23.10	23.40	2	8,727	0.02%
2019/01/24	3	23.58	5	23.70	23.55	-2	8,546	-0.02%
2019/01/23	0	0.00	6	23.68	23.90	-6	8,461	-0.07%
2019/01/22	8	23.14	10	22.87	23.05	-2	8,136	-0.02%
2019/01/21	4	22.09	1	21.85	22.00	3	7,820	0.04%
2019/01/18	0	0.00	4	22.23	22.10	-4	7,824	-0.05%
2019/01/17	1	22.05	0	0.00	22.05	1	7,823	0.01%
2019/01/16	0	0.00	3	22.05	21.80	-3	7,769	-0.04%
2019/01/15	2	21.30	3	21.65	21.35	-1	7,660	-0.01%
2019/01/14	7	21.32	0	0.00	21.40	7	7,619	0.09%
2019/01/11	2	21.58	0	0.00	21.55	2	7,619	0.03%
2019/01/10	6	21.77	1	21.55	21.55	5	7,594	0.07%
2019/01/09	1	21.90	0	0.00	21.80	1	7,527	0.01%
2019/01/07	8	21.61	4	21.75	21.60	4	7,469	0.05%
2019/01/04	12	21.63	9	21.35	21.35	3	7,406	0.04%
2019/01/03	7	22.66	3	22.40	22.40	4	7,321	0.05%
2019/01/02	6	22.88	3	23.03	23.05	3	7,348	0.04%
2018/12/27	3	22.90	1	23.25	22.70	2	7,251	0.03%
2018/12/26	2	24.05	2	23.55	23.50	0	7,093	0.00%
2018/12/25	0	0.00	4	23.59	23.85	-4	7,074	-0.06%
2018/12/24	5	23.50	0	0.00	23.65	5	7,003	0.07%
2018/12/21	3	23.25	5	23.14	23.60	-2	6,875	-0.03%
2018/12/20	1	23.45	9	23.32	23.30	-8	6,700	-0.12%
2018/12/19	1	22.30	5	22.64	23.00	-4	6,497	-0.06%
2018/12/17	4	21.39	9	22.09	22.20	-5	6,070	-0.08%
2018/12/14	17	21.50	8	21.69	21.50	9	5,855	0.15%
2018/12/13	33	22.94	35	22.88	23.05	-2	5,186	-0.04%
2018/12/12	6	21.23	6	21.65	21.60	0	4,676	0.00%
2018/12/11	3	21.25	3	21.65	21.90	0	4,210	0.00%
2018/12/10	6	21.60	3	21.95	21.50	3	4,088	0.07%
2018/12/07	0	0.00	8	21.56	21.95	-8	3,947	-0.20%
2018/12/06	1	20.75	1	20.70	20.80	0	3,704	0.00%
2018/12/04	5	21.32	0	0.00	20.85	5	3,853	0.13%
2018/12/03	0	0.00	11	21.25	21.50	-11	3,834	-0.29%
2018/11/30	0	0.00	1.1	20.95	21.00	-1.1	3,787	-0.03%
2018/11/28	0	0.00	3	20.65	20.80	-3	3,714	-0.08%
2018/11/26	0	0.00	1	20.70	20.95	-1	3,737	-0.03%
2018/11/22	1	20.65	0	0.00	20.60	1	3,718	0.03%
2018/11/21	2	20.50	0	0.00	20.50	2	3,762	0.05%
2018/11/14	0	0.00	19	19.91	20.05	-19	3,746	-0.51%
2018/11/13	3	18.70	6	19.30	19.45	-3	3,808	-0.08%
2018/11/12	0	0.00	1	19.20	19.05	-1	3,851	-0.03%
2018/11/09	18	19.36	5	19.34	19.00	13	3,983	0.33%
2018/11/08	0	0.00	7	19.82	19.85	-7	4,018	-0.17%
2018/11/07	0	0.00	10	19.15	19.50	-10	4,040	-0.25%
2018/11/06	8	17.98	8	17.85	17.85	0	4,037	0.00%
2018/11/02	6	18.25	0	0.00	18.25	6	4,557	0.13%
2018/11/01	0	0.00	3	18.20	18.05	-3	4,578	-0.07%
2018/10/31	0	0.00	10	17.93	18.05	-10	4,566	-0.22%
2018/10/30	8	17.56	8	17.65	17.75	0	4,591	0.00%
2018/10/29	24	17.22	14	17.40	17.80	10	4,650	0.22%
2018/10/26	6	18.15	0	0.00	18.05	6	4,587	0.13%
2018/10/25	5	17.90	5	18.00	18.20	0	4,545	0.00%
2018/10/24	3	18.60	0	0.00	18.75	3	4,510	0.07%
2018/10/23	3	18.90	4	19.05	18.90	-1	4,516	-0.02%
2018/10/22	3	18.80	0	0.00	18.80	3	4,585	0.07%
2018/10/19	3	18.90	3	19.20	18.95	0	4,636	0.00%
2018/10/17	3	19.20	4	19.53	19.20	-1	4,580	-0.02%
2018/10/16	0	0.00	3	19.20	19.10	-3	4,585	-0.07%
2018/10/15	1	19.20	3	19.20	18.95	-2	4,591	-0.04%
2018/10/11	9	18.75	6	18.95	19.05	3	4,654	0.06%
2018/10/09	16	19.86	14	19.80	19.65	2	4,572	0.04%
2018/10/08	3	20.50	3	20.80	20.70	0	4,486	0.00%
2018/10/05	6	20.65	3	20.75	20.75	3	4,539	0.07%
2018/10/04	0	0.00	3	21.10	20.90	-3	4,515	-0.07%
2018/10/03	0	0.00	15	20.92	21.05	-15	4,510	-0.33%
2018/10/01	5	20.45	2	20.55	20.50	3	4,428	0.07%
2018/09/28	0	0.00	4	20.40	20.40	-4	4,433	-0.09%
2018/09/27	3	20.20	0	0.00	20.10	3	4,445	0.07%
2018/09/26	2	20.50	0	0.00	20.30	2	4,430	0.05%
2018/09/25	0	0.00	2	20.80	20.75	-2	4,476	-0.04%
2018/09/21	2	20.60	0	0.00	20.65	2	4,450	0.04%
2018/09/20	2	20.50	0	0.00	20.50	2	4,447	0.04%
2018/09/19	0	0.00	2	20.80	20.80	-2	4,461	-0.04%
2018/09/18	2	20.50	0	0.00	20.50	2	4,498	0.04%
2018/09/14	0	0.00	2	20.85	20.75	-2	4,583	-0.04%
2018/09/13	0	0.00	5	20.32	20.55	-5	4,568	-0.11%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	9	20.03	15	19.91	19.95	-6	4,478	-0.13%
2018/09/07	2	21.10	0	0.00	21.05	2	4,365	0.05%
2018/09/06	1	21.25	0	0.00	21.20	1	4,330	0.02%
2018/09/05	1	21.45	0	0.00	21.35	1	4,319	0.02%
2018/09/04	0	0.00	12	21.64	21.40	-12	4,332	-0.28%
2018/09/03	2	21.60	10	21.65	21.50	-8	4,321	-0.19%
2018/08/31	1	21.70	0	0.00	21.70	1	4,318	0.02%
2018/08/29	4	21.95	0	0.00	22.00	4	4,347	0.09%
2018/08/28	0	0.00	3	22.22	22.00	-3	4,364	-0.07%
2018/08/27	0	0.00	4	21.88	21.95	-4	4,316	-0.09%
2018/08/24	20	21.50	0	0.00	21.35	20	4,301	0.46%
2018/08/23	6	21.43	0	0.00	21.40	6	4,383	0.14%
2018/08/22	1	21.85	5	21.77	21.80	-4	4,414	-0.09%
2018/08/20	10	21.23	2	21.10	21.10	8	4,374	0.18%
2018/08/17	2	21.60	3	21.78	21.50	-1	4,311	-0.02%
2018/08/16	21	21.58	5	21.79	21.60	16	4,264	0.38%
2018/08/15	1	22.45	1	22.20	22.15	0	4,119	0.00%
2018/08/14	12	22.38	0	0.00	22.40	12	4,053	0.30%
2018/08/13	4	22.45	2	22.60	22.80	2	3,968	0.05%
2018/08/10	21	23.18	2	22.90	23.05	19	3,898	0.49%
2018/08/09	19	24.79	0	0.00	24.20	19	3,707	0.51%
2018/08/06	1	26.10	0	0.00	26.05	1	3,429	0.03%
2018/08/03	2	26.05	0	0.00	26.15	2	3,408	0.06%
2018/08/01	6	26.40	0	0.00	26.55	6	3,379	0.18%
2018/07/20	2	26.35	1	26.75	26.75	1	3,636	0.03%
2018/07/19	2	26.35	0	0.00	26.20	2	3,713	0.05%
2018/07/17	0	0.00	1	27.90	28.00	-1	3,689	-0.03%
2018/07/16	2	27.95	2	27.90	27.70	0	3,654	0.00%
2018/07/13	1	27.70	0	0.00	27.70	1	3,625	0.03%
2018/07/12	0	0.00	1	27.70	27.70	-1	3,606	-0.03%
2018/07/10	1	27.50	0	0.00	27.65	1	3,660	0.03%
2018/07/05	1	27.40	0	0.00	27.40	1	3,719	0.03%
2018/07/03	1	27.50	5	28.15	27.50	-4	3,731	-0.11%
2018/06/29	5	27.65	0	0.00	27.75	5	3,666	0.14%
2018/06/13	1	28.70	0	0.00	28.50	1	4,121	0.02%
2018/06/11	1	28.70	0	0.00	28.75	1	4,611	0.02%
2018/06/04	1	28.45	0	0.00	28.65	1	4,811	0.02%
2018/05/30	2	28.13	0	0.00	28.15	2	4,776	0.04%
2018/05/25	2	28.25	0	0.00	28.30	2	4,914	0.04%
2018/05/18	3	27.97	0	0.00	27.80	3	5,009	0.06%
2018/05/08	5	27.90	5	27.90	27.80	0	5,060	0.00%
2018/05/07	1	28.10	0	0.00	27.85	1	4,996	0.02%
2018/05/04	1	28.95	0	0.00	28.85	1	4,903	0.02%
2018/05/02	0	0.00	2	29.30	29.55	-2	4,955	-0.04%
2018/04/30	0	0.00	10	29.04	29.40	-10	5,016	-0.20%
2018/04/26	23	28.91	0	0.00	28.55	23	5,060	0.45%
2018/04/25	10	29.69	0	0.00	29.40	10	4,939	0.20%
2018/04/18	1	30.35	0	0.00	30.20	1	4,881	0.02%
2018/04/16	0	0.00	2	30.40	30.40	-2	4,799	-0.04%
2018/04/13	9	30.35	0	0.00	30.40	9	4,811	0.19%
2018/04/12	1	30.30	1	30.70	30.70	0	4,797	0.00%
2018/04/10	0	0.00	1	30.50	30.65	-1	4,827	-0.02%
2018/04/03	0	0.00	2	30.35	30.60	-2	4,960	-0.04%
2018/03/31	0	0.00	2	30.50	30.50	-2	5,004	-0.04%
2018/03/30	5	30.25	0	0.00	30.25	5	5,004	0.10%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/23	1	30.40	0	0.00	30.65	1	4,667	0.02%
2018/03/22	3	31.15	0	0.00	30.90	3	4,607	0.07%
2018/03/20	2	30.63	0	0.00	30.70	2	4,607	0.04%
2018/03/19	2	30.55	2	30.70	31.00	0	4,544	0.00%
2018/03/16	0	0.00	3	30.97	31.20	-3	4,347	-0.07%
2018/03/15	7	30.50	1	30.75	30.20	6	4,152	0.14%
2018/03/13	3	32.75	6	33.15	32.75	-3	3,838	-0.08%
2018/03/12	0	0.00	2	32.60	32.95	-2	3,913	-0.05%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/08	5	31.65	3	31.75	31.60	2	3,846	0.05%
2018/03/05	8	31.54	1	31.05	30.90	7	3,856	0.18%
2018/03/02	1	31.95	0	0.00	31.95	1	3,827	0.03%
2018/03/01	1	31.65	1	31.50	31.65	0	3,782	0.00%
2018/02/27	3	31.82	2	31.75	31.50	1	3,780	0.03%
2018/02/26	1	30.50	11	31.60	31.90	-10	3,662	-0.27%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/22	3	30.58	0	0.00	30.40	3	3,589	0.08%
2018/02/21	0	0.00	1	31.00	30.95	-1	3,773	-0.03%
2018/02/12	4	29.93	0	0.00	29.90	4	3,818	0.10%
2018/02/09	2	29.15	2	29.60	30.00	0	3,876	0.00%
2018/02/08	1	30.00	0	0.00	30.05	1	3,860	0.03%
2018/02/07	1	30.80	1	30.20	30.00	0	3,894	0.00%
2018/02/06	1	30.05	4	30.21	30.45	-3	3,866	-0.08%
2018/02/05	1	29.70	3	30.18	30.90	-2	3,774	-0.05%
2018/02/02	2	30.15	0	0.00	30.20	2	3,793	0.05%
2018/02/01	2	30.15	0	0.00	30.30	2	3,846	0.05%
2018/01/30	2	30.08	0	0.00	30.15	2	4,048	0.05%
2018/01/29	3	30.12	0	0.00	30.10	3	4,131	0.07%
2018/01/26	4	29.90	0	0.00	29.95	4	4,139	0.10%
2018/01/25	1	30.45	0	0.00	30.45	1	4,141	0.02%
2018/01/24	1	30.70	0	0.00	31.00	1	4,133	0.02%
2018/01/23	4	31.40	0	0.00	31.30	4	4,135	0.10%
2018/01/22	0	0.00	1	31.90	31.75	-1	4,150	-0.02%
2018/01/19	1	31.35	0	0.00	31.35	1	4,200	0.02%
2018/01/18	1	31.45	0	0.00	31.50	1	4,300	0.02%
2018/01/16	0	0.00	2	31.25	31.50	-2	4,483	-0.04%
2018/01/15	3	30.75	5	30.90	31.00	-2	4,681	-0.04%
2018/01/09	3	30.35	3	30.37	30.50	0	4,906	0.00%
2018/01/05	5	30.50	1	30.30	30.30	4	5,078	0.08%
2018/01/03	7	30.53	1	30.45	30.45	6	5,089	0.12%
2018/01/02	2	29.95	2	30.30	30.95	0	5,116	0.00%