京元電子 (2449)-玉山-景美券商分點個股進出

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	8.1	95.38	16.2	94.76	93.50	-8.1	18,959	-0.04%
2024/05/02	19.2	94.01	1	94.20	94.90	18.2	18,925	0.10%
2024/04/30	19.1	97.29	12	96.47	95.80	7.1	18,911	0.04%
2024/04/29	20.4	100.68	15	101.90	98.90	5.4	18,841	0.03%
2024/04/25	6.1	93.93	6	95.08	95.50	0.1	18,334	0.00%
2024/04/24	4	95.45	23	95.51	96.10	-19	18,466	-0.10%
2024/04/23	33.3	91.36	6	92.57	92.30	27.3	18,491	0.15%
2024/04/22	8.1	97.09	15.2	97.61	96.00	-7.1	18,322	-0.04%
2024/04/19	20.3	99.63	32	98.26	99.00	-11.7	18,359	-0.06%
2024/04/18	4.1	102.39	1	101.50	102.00	3.1	18,642	0.02%
2024/04/17	20.5	101.52	0	0.00	102.50	20.5	19,002	0.11%
2024/04/16	9.7	100.66	5	100.20	99.70	4.7	18,977	0.02%
2024/04/15	1.1	104.59	1	106.00	104.50	0.1	18,757	0.00%
2024/04/12	9.1	106.73	0	0.00	107.00	9.1	18,752	0.05%
2024/04/11	3	105.33	1	106.00	106.00	2	18,679	0.01%
2024/04/10	3	107.50	2	107.50	106.00	1	18,704	0.01%
2024/04/09	0.9	106.49	0	0.00	106.50	0.9	18,632	0.00%
2024/04/08	4.2	107.33	4	106.00	106.50	0.2	18,549	0.00%
2024/04/03	13	107.77	14	106.79	106.50	-1	18,464	-0.01%
2024/04/02	4	106.50	27	106.61	107.00	-23	18,465	-0.12%
2024/04/01	3.4	103.99	1	104.00	103.00	2.4	18,429	0.01%
2024/03/29	3.3	104.73	9	105.67	105.50	-5.8	18,408	-0.03%
2024/03/28	0	0.00	2	106.00	106.00	-2	18,439	-0.01%
2024/03/27	1	106.50	0	0.00	106.00	1	18,424	0.01%
2024/03/26	4.7	106.30	0	0.00	105.50	4.7	18,444	0.03%
2024/03/25	8.3	109.82	12	110.33	108.50	-3.7	18,375	-0.02%
2024/03/22	22.1	111.14	34	113.53	109.50	-11.9	18,301	-0.07%
2024/03/21	12	107.17	8	107.13	108.50	4	17,838	0.02%
2024/03/20	19.7	110.29	20.5	111.05	107.50	-0.8	17,869	0.00%
2024/03/19	10.3	109.46	3.1	109.52	109.00	7.2	17,930	0.04%
2024/03/18	23	110.24	4	109.88	111.00	19	17,904	0.11%
2024/03/15	2	106.00	1	107.50	107.50	1	17,491	0.01%
2024/03/14	8	104.88	8	105.50	104.50	0	17,355	0.00%
2024/03/13	13.3	108.05	12	107.71	108.50	1.3	17,333	0.01%
2024/03/12	12	109.13	8	109.50	109.50	4	17,126	0.02%
2024/03/11	6.5	107.31	3	107.50	108.00	3.5	17,118	0.02%
2024/03/08	39.1	116.69	22.5	113.47	111.00	16.6	16,932	0.10%
2024/03/07	26.5	112.23	17.4	112.71	116.50	9.2	15,908	0.06%
2024/03/06	7	99.93	21.6	103.26	106.00	-14.6	15,100	-0.10%
2024/03/05	15	96.01	23	96.99	97.40	-8	14,648	-0.05%
2024/03/04	5	93.96	17.2	94.09	96.00	-12.2	14,373	-0.08%
2024/03/01	7	90.77	4	91.10	89.50	3	14,081	0.02%
2024/02/29	8.2	88.81	8.3	89.29	88.80	-0.1	13,941	0.00%
2024/02/27	8	89.94	15	89.83	89.50	-7	13,798	-0.05%
2024/02/26	28.6	91.07	17.1	90.67	89.50	11.6	13,672	0.08%
2024/02/23	47.4	96.43	55.7	97.50	94.80	-8.3	13,380	-0.06%
2024/02/22	7.2	91.12	29	92.11	93.50	-21.8	12,613	-0.17%
2024/02/21	0.9	87.47	1.6	87.58	87.50	-0.7	12,220	-0.01%
2024/02/20	5.5	87.28	2	86.85	87.50	3.5	12,236	0.03%
2024/02/19	11.1	88.22	4	88.18	87.70	7.1	12,184	0.06%
2024/02/16	37	89.53	43.3	89.60	90.00	-6.3	12,467	-0.05%
2024/02/15	17	85.20	19.4	85.55	85.40	-2.4	12,308	-0.02%
2024/02/05	5	82.16	8	82.23	82.20	-3	12,360	-0.02%
2024/02/02	0.2	82.13	1	83.50	82.20	-0.9	12,331	-0.01%
2024/02/01	6.3	82.95	2	82.80	82.70	4.3	12,397	0.03%
2024/01/31	1	84.20	1	84.10	84.00	0	12,471	0.00%
2024/01/30	0	0.00	2	83.90	84.00	-2	12,544	-0.02%
2024/01/29	0.3	83.30	0	0.00	83.80	0.3	12,818	0.00%
2024/01/25	0.1	82.80	1.6	82.98	82.20	-1.6	12,996	-0.01%
2024/01/24	2	81.95	10.5	82.52	82.10	-8.5	13,011	-0.07%
2024/01/23	1.5	82.58	1.1	84.49	82.10	0.4	13,118	0.00%
2024/01/22	8	83.09	4	83.57	84.10	4	13,105	0.03%
2024/01/19	4	81.85	0.1	81.81	81.30	3.9	13,040	0.03%
2024/01/18	2.5	79.87	6.2	79.61	79.70	-3.8	13,054	-0.03%
2024/01/17	2.5	77.68	5.1	78.75	77.20	-2.6	12,876	-0.02%
2024/01/16	14.1	78.13	3	78.63	78.60	11	12,943	0.09%
2024/01/15	4.1	77.01	2	77.50	77.70	2.1	13,031	0.02%
2024/01/12	9.6	75.98	10	75.76	75.60	-0.4	13,705	0.00%
2024/01/11	12.9	78.56	5	78.50	78.00	7.9	13,452	0.06%
2024/01/10	1	81.40	0	0.00	81.80	1	13,327	0.01%
2024/01/09	1	81.60	1	82.20	82.10	0	13,594	0.00%
2024/01/08	7	81.51	5	81.60	81.60	2	13,718	0.01%
2024/01/05	1	82.70	0	0.00	82.90	1	13,813	0.01%
2024/01/04	4.1	82.23	2	82.40	83.10	2.1	13,979	0.02%
2024/01/03	0	0.00	1	83.60	83.50	-1	14,150	-0.01%
2024/01/02	3.7	84.36	0	0.00	84.00	3.7	14,185	0.03%
2023/12/29	1	85.00	1	85.20	84.90	0	14,190	0.00%
2023/12/28	6	86.15	4	85.80	84.90	2	14,308	0.01%
2023/12/27	14	84.58	2	85.40	85.70	12	14,290	0.08%
2023/12/26	2	83.50	0	0.00	83.60	2	14,317	0.01%
2023/12/25	2.3	83.09	0	0.00	83.50	2.3	14,444	0.02%
2023/12/22	4	83.73	0	0.00	83.60	4	14,493	0.03%
2023/12/21	6.5	83.64	5	83.72	83.40	1.5	14,491	0.01%
2023/12/20	0.2	85.30	2	85.65	85.40	-1.8	14,549	-0.01%
2023/12/19	9.4	85.44	7	85.30	84.20	2.4	14,821	0.02%
2023/12/18	9.1	85.97	0	0.00	85.40	9.1	15,115	0.06%
2023/12/15	10	91.34	1	90.90	89.00	9	15,566	0.06%
2023/12/14	8.1	94.01	29	94.04	93.50	-20.9	15,614	-0.13%
2023/12/13	13	88.78	9	88.97	89.50	4	15,275	0.03%
2023/12/12	2	84.90	6	85.65	85.90	-4	15,422	-0.03%
2023/12/11	0	0.00	3	82.87	83.20	-3	15,458	-0.02%
2023/12/08	12	84.18	1	84.20	83.30	11	15,508	0.07%
2023/12/07	5.1	85.09	4	85.53	85.50	1.1	15,469	0.01%
2023/12/06	0	0.00	17.7	85.84	86.50	-17.7	15,536	-0.11%
2023/12/05	6.1	82.84	0	0.00	83.10	6.1	15,445	0.04%
2023/12/04	4	84.30	1	84.20	84.20	3	15,595	0.02%
2023/12/01	0	0.00	10	82.60	82.80	-10	15,713	-0.06%
2023/11/30	2	81.10	3	82.77	82.80	-1	15,863	-0.01%
2023/11/29	4	82.25	2	81.50	81.40	2	15,901	0.01%
2023/11/28	4	83.15	4	81.95	83.00	0	15,941	0.00%
2023/11/27	0.2	81.00	1	81.20	80.80	-0.8	16,119	0.00%
2023/11/24	2	81.65	1	81.30	81.50	1	16,501	0.01%
2023/11/23	1	82.10	2	82.05	82.10	-1	16,815	-0.01%
2023/11/22	0	0.00	10	82.10	81.60	-10	17,409	-0.06%
2023/11/21	0.3	83.16	1	83.20	82.70	-0.8	18,374	0.00%
2023/11/20	2.1	83.20	1	83.00	83.10	1.1	19,793	0.01%
2023/11/17	0.1	85.30	1	85.00	85.10	-0.9	21,120	0.00%
2023/11/16	0	0.00	3	84.20	84.20	-3	21,866	-0.01%
2023/11/15	19.1	86.49	11.5	89.33	83.80	7.6	21,919	0.03%
2023/11/14	4	88.10	5.2	88.31	88.00	-1.2	21,631	-0.01%
2023/11/13	4	86.80	10.3	85.87	86.70	-6.3	21,514	-0.03%
2023/11/10	4	82.30	0	0.00	81.90	4	21,272	0.02%
2023/11/09	1	84.00	1	83.40	83.80	0	21,402	0.00%
2023/11/08	2	83.15	2.3	83.50	83.30	-0.3	21,354	0.00%
2023/11/07	4	82.65	1	82.80	82.70	3	21,273	0.01%
2023/11/06	6.3	82.80	11.3	83.53	83.40	-4.9	21,321	-0.02%
2023/11/03	1.3	80.26	3.3	80.32	80.70	-2	21,127	-0.01%
2023/11/02	6	79.03	1.1	79.71	79.70	4.9	21,266	0.02%
2023/11/01	2.1	76.54	1.1	76.12	76.40	1	21,543	0.00%
2023/10/31	4	78.68	5	76.64	76.30	-1	21,610	0.00%
2023/10/30	1	78.80	1	79.30	79.50	0	21,667	0.00%
2023/10/27	1.2	77.81	0.1	77.50	77.40	1.1	21,895	0.01%
2023/10/26	4.1	79.58	22	78.77	79.60	-18	21,955	-0.08%
2023/10/25	1.1	82.81	0.2	83.00	82.00	0.9	21,828	0.00%
2023/10/24	7	83.80	5	83.46	83.10	2	21,873	0.01%
2023/10/23	26.1	84.77	26	83.24	82.70	0.1	21,761	0.00%
2023/10/20	53.3	86.04	28.1	86.15	86.30	25.2	21,715	0.12%
2023/10/19	6.1	84.37	14.3	84.05	84.90	-8.2	21,159	-0.04%
2023/10/18	5	81.92	4.1	81.44	81.50	0.9	21,065	0.00%
2023/10/17	15.1	83.37	11	83.30	82.80	4	20,917	0.02%
2023/10/16	7	80.79	0	0.00	81.80	7	20,873	0.03%
2023/10/13	3	82.43	19.1	82.86	83.10	-16.1	21,495	-0.07%
2023/10/12	2	80.20	7.1	80.87	81.00	-5.1	22,051	-0.02%
2023/10/11	0	0.00	12.2	79.83	80.20	-12.2	22,115	-0.06%
2023/10/06	2	77.90	1.1	77.97	77.70	0.9	22,640	0.00%
2023/10/05	1	78.00	6	78.30	78.50	-5	23,044	-0.02%
2023/10/04	3	76.70	0	0.00	76.70	3	23,162	0.01%
2023/10/03	1	78.50	3	78.80	78.10	-2	23,147	-0.01%
2023/10/02	0.1	78.60	5	78.16	78.80	-4.9	23,387	-0.02%
2023/09/28	4	76.10	2.1	77.38	76.00	1.9	23,479	0.01%
2023/09/27	5	77.10	1	76.55	77.60	4	23,476	0.02%
2023/09/26	1	76.80	10	77.03	77.10	-9	23,741	-0.04%
2023/09/25	3.1	77.96	2	77.85	77.60	1.1	23,932	0.00%
2023/09/22	12	77.19	6	76.57	77.50	6	23,834	0.03%
2023/09/21	18.1	73.66	11.7	74.08	74.60	6.4	23,640	0.03%
2023/09/20	15.1	78.69	16.7	77.84	76.80	-1.6	23,288	-0.01%
2023/09/19	34.2	81.36	32	80.94	81.00	2.2	22,863	0.01%
2023/09/18	4.5	79.40	3	79.73	79.60	1.5	22,663	0.01%
2023/09/15	12.1	80.84	13.5	80.56	80.90	-1.5	22,578	-0.01%
2023/09/14	3.1	77.64	7.1	78.91	78.00	-4	22,160	-0.02%
2023/09/13	4	77.13	4	77.15	76.80	0	21,988	0.00%
2023/09/12	1	77.10	4	78.30	78.10	-3	22,134	-0.01%
2023/09/11	1.1	78.45	4	77.33	76.90	-2.9	22,150	-0.01%
2023/09/08	0.1	78.30	22	78.30	79.00	-21.9	22,392	-0.10%
2023/09/07	8.3	78.69	10	79.01	78.90	-1.8	22,961	-0.01%
2023/09/06	12	78.60	38.4	78.69	79.80	-26.4	22,835	-0.12%
2023/09/05	18	76.54	11	77.55	78.20	7	22,768	0.03%
2023/09/04	12	77.22	12.1	77.16	77.90	-0.1	22,703	0.00%
2023/09/01	23	76.16	22	77.03	75.80	1	22,643	0.00%
2023/08/31	7	76.53	11.2	76.74	76.80	-4.2	22,620	-0.02%
2023/08/30	22.1	77.82	2.1	77.08	77.20	20.1	22,525	0.09%
2023/08/29	24	75.95	16.1	75.28	75.10	7.9	22,336	0.04%
2023/08/28	20.4	76.06	22	76.84	75.40	-1.6	22,158	-0.01%
2023/08/25	48.1	80.75	10.1	79.85	79.50	38	21,702	0.18%
2023/08/24	51.1	78.37	41.2	78.74	78.50	9.9	20,917	0.05%
2023/08/23	38.1	73.82	92.1	73.34	76.00	-54.1	19,945	-0.27%
2023/08/22	12	67.32	21	67.44	69.10	-9	19,126	-0.05%
2023/08/21	1	63.40	5	64.12	64.30	-4	18,387	-0.02%
2023/08/18	8.2	63.54	1	62.30	62.00	7.2	18,314	0.04%
2023/08/17	5.3	64.33	3	64.43	64.90	2.3	18,163	0.01%
2023/08/16	4	64.45	7.3	64.24	65.00	-3.3	18,000	-0.02%
2023/08/15	3.3	63.97	6	63.83	63.80	-2.7	17,878	-0.02%
2023/08/14	0	61.80	1	62.00	61.50	-1	17,739	-0.01%
2023/08/11	0	0.00	1	62.20	62.10	-1	17,691	-0.01%
2023/08/10	10.1	61.82	0	0.00	61.10	10.1	17,648	0.06%
2023/08/09	3	65.33	0	0.00	64.50	3	17,482	0.02%
2023/08/08	0	0.00	4	64.53	65.30	-4	17,322	-0.02%
2023/08/07	6	63.93	19.2	63.57	64.70	-13.2	17,058	-0.08%
2023/08/04	15	59.64	3.2	60.04	60.40	11.8	16,655	0.07%
2023/08/02	2.1	61.21	6	61.55	60.70	-3.9	16,548	-0.02%
2023/08/01	17	61.42	6	61.33	61.60	11	16,412	0.07%
2023/07/31	10.1	64.80	7	63.04	63.00	3.1	16,060	0.02%
2023/07/28	1.1	62.51	13	63.08	64.00	-11.9	15,798	-0.08%
2023/07/27	35	62.45	20	62.00	62.50	15	15,633	0.10%
2023/07/26	12	62.96	8	62.36	62.30	4	15,534	0.03%
2023/07/25	8.1	63.56	4	63.33	63.00	4.1	15,476	0.03%
2023/07/24	6.2	65.10	3	65.33	64.80	3.2	15,306	0.02%
2023/07/21	1	62.50	19	63.91	64.70	-18	15,096	-0.12%
2023/07/20	2	63.15	0	0.00	63.40	2	15,003	0.01%
2023/07/19	16	64.54	90	65.08	63.90	-74	14,952	-0.49%
2023/07/18	13.1	65.59	25.1	64.21	63.60	-12	14,739	-0.08%
2023/07/17	22.2	65.26	127	65.77	65.80	-104.8	13,989	-0.75%	大賣/鉅額交易
2023/07/14	8	59.63	3	59.20	60.10	5	13,234	0.04%
2023/07/13	15	61.37	13	61.41	60.30	2	13,086	0.02%
2023/07/12	15	61.59	15	61.53	62.20	0	12,423	0.00%
2023/07/11	5	59.20	24	59.15	59.40	-19	11,960	-0.16%
2023/07/10	4	59.13	3	59.27	59.20	1	11,789	0.01%
2023/07/07	12	59.82	9	60.16	59.50	3	11,658	0.03%
2023/07/06	9.2	59.33	5.1	59.74	59.50	4.1	11,377	0.04%
2023/07/05	5.1	60.49	8.2	60.16	60.00	-3.1	11,170	-0.03%
2023/07/04	21	61.37	7	61.66	61.30	14	10,970	0.13%
2023/07/03	26.2	58.67	18.2	59.13	59.40	8	10,633	0.08%
2023/06/30	7	56.56	13	56.59	57.00	-6	10,402	-0.06%
2023/06/29	0	0.00	2	56.90	56.40	-2	10,391	-0.02%
2023/06/28	0	0.00	1	57.10	57.10	-1	10,290	-0.01%
2023/06/27	58	57.60	6	57.80	57.00	52	10,221	0.51%
2023/06/26	5	57.00	5.1	57.18	57.50	-0.1	10,041	0.00%
2023/06/21	3	54.90	2	55.70	55.90	1	9,946	0.01%
2023/06/20	5	55.76	14	55.69	55.80	-9	9,959	-0.09%
2023/06/19	0	0.00	1	56.10	56.00	-1	10,045	-0.01%
2023/06/16	5	56.16	15	56.25	56.50	-10	10,192	-0.10%
2023/06/15	33.1	56.70	8.2	56.92	57.00	24.9	10,106	0.25%
2023/06/14	11.4	57.61	36	58.17	57.10	-24.6	10,192	-0.24%
2023/06/13	92.2	57.01	28.8	57.31	57.40	63.4	9,971	0.64%
2023/06/12	26	54.20	1	54.50	54.30	25	9,523	0.26%
2023/06/09	12	54.32	1	54.30	54.30	11	9,602	0.11%
2023/06/08	7	53.10	13.1	54.01	54.00	-6.1	9,694	-0.06%
2023/06/07	12.1	54.08	9	54.06	54.00	3.1	9,898	0.03%
2023/06/06	3	52.70	5	53.58	54.00	-2	10,154	-0.02%
2023/06/05	52.5	54.41	10	53.70	53.20	42.5	10,219	0.42%
2023/06/02	17	53.31	18.3	53.95	54.20	-1.3	10,214	-0.01%
2023/06/01	6	52.97	12	52.65	52.40	-6	10,221	-0.06%
2023/05/31	9.4	54.03	3.4	53.71	54.00	6.1	10,527	0.06%
2023/05/30	18	53.66	6	54.00	53.90	12	10,350	0.12%
2023/05/29	7	53.90	17.2	53.85	53.70	-10.2	10,133	-0.10%
2023/05/26	12	50.13	36.2	50.72	51.10	-24.2	9,625	-0.25%
2023/05/25	0	0.00	5.1	48.04	48.05	-5.1	9,130	-0.06%
2023/05/24	0	0.00	1	47.45	47.50	-1	9,076	-0.01%
2023/05/19	0	0.00	3	46.80	46.80	-3	9,029	-0.03%
2023/05/17	0	0.00	4	46.19	46.50	-4	9,120	-0.04%
2023/05/15	0.5	45.60	0	0.00	45.70	0.5	9,103	0.01%
2023/05/11	0	45.65	0	0.00	45.50	0	9,170	0.00%
2023/05/10	4	45.28	1	45.55	45.35	3	9,150	0.03%
2023/05/09	2	45.53	1	45.50	45.30	1	9,144	0.01%
2023/05/08	10	45.92	2	46.75	45.80	8	9,093	0.09%
2023/05/05	0	46.80	0	0.00	46.75	0	9,065	0.00%
2023/05/04	1	46.50	0	0.00	46.80	1	9,252	0.01%
2023/04/28	0	0.00	2	46.90	47.00	-2	9,355	-0.02%
2023/04/27	0	0.00	2	46.23	46.20	-2	9,239	-0.02%
2023/04/25	1.3	45.21	32	45.21	45.00	-30.7	9,014	-0.34%
2023/04/24	0	0.00	5	46.25	46.20	-5	8,867	-0.06%
2023/04/21	1	46.15	1	46.15	46.00	0	8,746	0.00%
2023/04/20	0	0.00	5	46.35	46.00	-5	8,642	-0.06%
2023/04/19	0	0.00	2	46.15	46.15	-2	8,586	-0.02%
2023/04/18	9	46.24	7	46.62	46.00	2	8,503	0.02%
2023/04/17	9	46.87	5.1	46.89	46.65	4	8,340	0.05%
2023/04/14	7	47.38	3	47.35	47.55	4	8,111	0.05%
2023/04/13	3	48.05	0	0.00	47.80	3	8,039	0.04%
2023/04/12	1	48.60	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	12	48.80	48.60	-12	7,987	-0.15%
2023/04/10	6	48.05	0	48.15	48.20	6	7,934	0.08%
2023/04/07	3	48.43	0	0.00	48.40	3	7,887	0.04%
2023/04/06	2	48.75	0	0.00	48.80	2	7,846	0.03%
2023/03/31	0	0.00	10.2	49.10	48.50	-10.2	7,815	-0.13%
2023/03/30	0	48.75	1	48.70	48.70	-1	7,833	-0.01%
2023/03/29	4.3	47.72	1	47.65	47.70	3.3	7,854	0.04%
2023/03/28	11	48.42	0	0.00	48.50	11	7,922	0.14%
2023/03/27	0	0.00	11	48.43	48.90	-11	8,028	-0.14%
2023/03/24	1	49.25	0	0.00	49.20	1	8,079	0.01%
2023/03/23	0	0.00	3	49.60	49.80	-3	8,046	-0.04%
2023/03/22	0	0.00	2	49.05	48.95	-2	7,921	-0.03%
2023/03/21	5	49.20	0	0.00	49.55	5	7,808	0.06%
2023/03/20	9	49.28	4.2	50.07	49.55	4.8	7,610	0.06%
2023/03/17	0	0.00	14	49.22	49.30	-14	7,410	-0.19%
2023/03/16	0	0.00	4	48.53	48.35	-4	7,171	-0.06%
2023/03/15	0	0.00	8	48.81	48.85	-8	7,037	-0.11%
2023/03/14	5	47.47	1	47.75	47.65	4	6,858	0.06%
2023/03/13	4	46.86	4	47.19	47.75	0	6,668	0.00%
2023/03/10	36.1	47.55	2	47.38	46.95	34.1	6,453	0.53%
2023/03/09	20	48.54	5.4	48.60	48.90	14.6	6,149	0.24%
2023/03/08	0	0.00	10	46.62	47.45	-10	5,771	-0.17%
2023/03/07	4	46.04	1	46.75	46.75	3	5,559	0.05%
2023/03/06	18	45.98	22	46.10	46.15	-4	5,396	-0.07%
2023/03/03	7	45.04	27	45.10	45.20	-20	5,146	-0.39%
2023/03/02	0	0.00	10	42.52	42.45	-10	4,671	-0.21%
2023/03/01	0	0.00	2	42.40	42.40	-2	4,643	-0.04%
2023/02/24	2	41.80	6.1	41.86	41.85	-4.1	4,625	-0.09%
2023/02/23	0	0.00	8	41.46	41.50	-8	4,586	-0.17%
2023/02/22	2	40.25	2	40.40	40.55	0	4,531	0.00%
2023/02/21	2	40.55	4	40.70	40.75	-2	4,560	-0.04%
2023/02/20	0	0.00	10	40.48	40.60	-10	4,665	-0.21%
2023/02/17	5	40.48	52	40.43	40.45	-47	4,728	-0.99%
2023/02/16	1	40.80	3	41.08	40.80	-2	4,819	-0.04%
2023/02/15	2	40.60	24	40.70	40.90	-22	4,838	-0.45%
2023/02/14	4	40.48	0	0.00	40.20	4	4,785	0.08%
2023/02/13	3	40.20	4	40.25	40.35	-1	4,865	-0.02%
2023/02/10	1	40.05	10	39.90	39.90	-9	4,933	-0.18%
2023/02/08	0	0.00	18.1	40.34	40.15	-18.1	4,924	-0.37%
2023/02/07	2	40.00	13	39.99	40.10	-11	4,906	-0.22%
2023/02/06	2	39.80	1	39.75	39.80	1	4,887	0.02%
2023/02/03	2	40.05	8.1	40.17	40.25	-6.1	4,884	-0.12%
2023/02/02	0	0.00	7	39.53	39.60	-7	4,861	-0.14%
2023/02/01	1	38.80	2	38.73	38.75	-1	4,697	-0.02%
2023/01/31	0	38.00	2	38.18	38.30	-2	4,729	-0.04%
2023/01/30	0	0.00	3	37.50	37.95	-3	4,709	-0.06%
2023/01/17	3	37.15	0	0.00	37.15	3	4,612	0.07%
2023/01/16	0	0.00	2	37.15	37.20	-2	4,617	-0.04%
2023/01/12	3	37.10	0	0.00	37.10	3	4,774	0.06%
2023/01/11	0	0.00	1	37.30	37.40	-1	4,821	-0.02%
2023/01/10	1	37.35	2	37.40	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	3	37.27	37.45	-3	4,950	-0.06%
2023/01/05	5	36.59	2	36.48	36.55	3	5,056	0.06%
2023/01/04	0	0.00	1	36.50	36.40	-1	5,141	-0.02%
2023/01/03	1	36.45	0	0.00	36.60	1	5,271	0.02%
2022/12/29	1	35.45	0	0.00	35.95	1	5,427	0.02%
2022/12/28	1	36.00	0	0.00	36.10	1	5,527	0.02%
2022/12/23	3	36.23	27	36.21	36.40	-24	5,789	-0.41%
2022/12/22	8	36.99	16	37.13	37.05	-8	5,841	-0.14%
2022/12/21	18	36.81	25	36.69	36.50	-7	5,838	-0.12%
2022/12/20	6	37.43	5	37.25	36.65	1	5,821	0.02%
2022/12/19	5	37.25	9	37.36	37.50	-4	5,874	-0.07%
2022/12/16	25	36.45	1	36.65	37.15	24	5,825	0.41%
2022/12/15	4	36.85	14	36.78	36.85	-10	5,775	-0.17%
2022/12/14	11	36.40	1	36.40	36.45	10	5,873	0.17%
2022/12/13	0	0.00	3	36.27	36.10	-3	5,964	-0.05%
2022/12/12	0	0.00	1	35.80	35.95	-1	6,045	-0.02%
2022/12/09	0	0.00	2	35.45	35.60	-2	6,252	-0.03%
2022/12/08	0	0.00	6	35.03	35.10	-6	6,287	-0.10%
2022/12/07	4	35.23	0	0.00	35.10	4	6,322	0.06%
2022/12/05	1.4	36.44	0	0.00	36.20	1.4	6,256	0.02%
2022/12/02	4	36.51	6	36.60	36.40	-2	6,261	-0.03%
2022/12/01	0	0.00	1	36.25	36.20	-1	6,273	-0.02%
2022/11/24	0	0.00	2	35.30	35.45	-2	6,502	-0.03%
2022/11/23	1	35.25	0	0.00	35.25	1	6,578	0.02%
2022/11/22	2	35.18	0	0.00	35.20	2	6,599	0.03%
2022/11/21	1	35.80	0	0.00	35.55	1	6,575	0.02%
2022/11/17	1	35.70	8	35.66	35.70	-7	6,541	-0.11%
2022/11/16	3	35.70	5	35.94	35.90	-2	6,553	-0.03%
2022/11/15	0	0.00	2	35.40	35.45	-2	6,497	-0.03%
2022/11/14	2	35.15	1	35.15	35.00	1	6,481	0.02%
2022/11/11	0	0.00	1	34.90	34.45	-1	6,433	-0.02%
2022/11/10	1	33.75	2	33.80	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	2.1	33.80	33.85	-2.1	6,445	-0.03%
2022/11/08	2	33.40	12	33.39	33.20	-10	6,452	-0.15%
2022/11/07	1	33.45	22	33.59	33.50	-21	6,468	-0.32%
2022/11/04	0	0.00	2	33.00	33.20	-2	6,532	-0.03%
2022/11/03	0.5	33.20	0	0.00	33.10	0.5	6,646	0.01%
2022/11/02	3	33.13	0	0.00	33.15	3	6,894	0.04%
2022/10/31	0	0.00	1	32.45	32.70	-1	7,046	-0.01%
2022/10/27	0	0.00	9	32.77	32.85	-9	7,087	-0.13%
2022/10/24	0	0.00	1	32.20	32.00	-1	7,097	-0.01%
2022/10/21	1.1	31.77	5.6	32.02	31.65	-4.5	7,129	-0.06%
2022/10/20	2.1	31.28	6	31.31	32.30	-3.9	7,157	-0.05%
2022/10/19	0.5	31.24	0	0.00	31.00	0.5	7,083	0.01%
2022/10/18	0	0.00	1	31.60	31.50	-1	7,060	-0.01%
2022/10/14	0	0.00	7	31.04	31.15	-7	7,343	-0.10%
2022/10/13	2	29.85	2	29.70	29.70	0	7,549	0.00%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/11	5	30.61	0	0.00	30.30	5	7,766	0.06%
2022/10/07	0	0.00	1.4	31.65	31.50	-1.4	7,751	-0.02%
2022/10/06	12	31.54	3	31.52	31.50	9	7,823	0.11%
2022/10/05	0	0.00	5	32.32	32.15	-5	7,841	-0.06%
2022/10/04	9.1	31.19	1	31.45	31.30	8.1	7,833	0.10%
2022/10/03	4	30.28	2	30.53	30.55	2	7,941	0.03%
2022/09/30	2	30.43	0	0.00	30.80	2	7,980	0.03%
2022/09/29	14	31.20	4	31.19	31.20	10	8,007	0.12%
2022/09/28	3.1	31.49	0.8	32.05	31.10	2.3	8,074	0.03%
2022/09/27	7	31.59	1	31.80	31.80	6	8,040	0.07%
2022/09/26	19.2	32.10	0	0.00	31.80	19.2	8,076	0.24%
2022/09/23	5	34.09	5	34.03	33.95	0	7,965	0.00%
2022/09/22	0.1	34.75	0	0.00	34.55	0.1	7,959	0.00%
2022/09/21	5.1	34.80	1	35.00	34.75	4.1	7,912	0.05%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	1	34.95	3.5	35.02	35.20	-2.5	7,699	-0.03%
2022/09/16	16.2	34.88	0.5	35.19	35.45	15.7	7,683	0.20%
2022/09/14	7	35.59	0	0.00	35.60	7	7,649	0.09%
2022/09/13	3.1	36.32	0	0.00	36.20	3.1	7,686	0.04%
2022/09/08	3	35.40	17	35.74	36.00	-14	7,818	-0.18%
2022/09/07	2	35.10	4	35.41	35.40	-2	7,840	-0.03%
2022/09/06	13	35.92	1	35.70	35.75	12	7,859	0.15%
2022/09/02	20.6	36.42	0	0.00	36.40	20.6	7,897	0.26%
2022/09/01	7.2	37.00	2	36.95	36.80	5.2	7,833	0.07%
2022/08/31	2	37.23	2	37.40	37.35	0	7,789	0.00%
2022/08/30	15.2	37.09	0	0.00	37.05	15.2	7,831	0.19%
2022/08/29	8	37.23	0	0.00	37.25	8	7,793	0.10%
2022/08/26	2	37.85	1	38.00	37.85	1	7,830	0.01%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	1	37.55	1	37.65	37.55	0	7,832	0.00%
2022/08/23	3.2	37.63	0	0.00	37.60	3.2	7,886	0.04%
2022/08/22	2	38.23	6	38.28	38.20	-4	7,937	-0.05%
2022/08/19	4	38.08	1	38.10	38.20	3	7,942	0.04%
2022/08/18	3	37.53	0	0.00	37.45	3	7,931	0.04%
2022/08/17	2	37.75	0	0.00	37.75	2	7,956	0.03%
2022/08/16	1.3	38.05	1	38.30	38.05	0.3	7,921	0.00%
2022/08/15	4	38.01	1.1	38.02	38.00	2.9	7,870	0.04%
2022/08/12	25.4	37.61	1	37.15	37.70	24.4	7,844	0.31%
2022/08/11	7.5	37.26	1	37.25	37.20	6.5	7,930	0.08%
2022/08/10	3	36.98	0	0.00	36.65	3	7,926	0.04%
2022/08/09	14	37.49	2	37.68	37.25	12	7,859	0.15%
2022/08/08	8	38.69	0	0.00	38.70	8	7,656	0.10%
2022/08/05	1	39.95	10	39.95	40.00	-9	7,564	-0.12%
2022/08/03	0	0.00	7	39.08	39.45	-7	7,664	-0.09%
2022/08/02	0	0.00	2	38.73	39.05	-2	7,768	-0.03%
2022/07/28	1	39.10	3	38.88	39.10	-2	8,200	-0.02%
2022/07/27	1	38.75	2	38.55	38.75	-1	8,177	-0.01%
2022/07/26	3	38.12	0	0.00	37.90	3	8,113	0.04%
2022/07/25	4	38.62	0.1	38.35	38.50	3.9	8,077	0.05%
2022/07/22	1.1	38.86	4	38.43	38.70	-2.9	8,068	-0.04%
2022/07/21	1	37.80	0	0.00	38.25	1	7,973	0.01%
2022/07/20	13	40.82	5.2	40.93	40.60	7.8	7,694	0.10%
2022/07/19	9	39.42	5.1	40.00	39.85	3.9	7,433	0.05%
2022/07/18	3	38.70	12.4	38.83	39.00	-9.4	7,236	-0.13%
2022/07/15	8.2	37.84	2	37.75	38.00	6.2	7,105	0.09%
2022/07/14	4.2	36.89	3	36.68	37.25	1.2	7,012	0.02%
2022/07/13	13	36.62	1	36.20	36.40	12	6,896	0.17%
2022/07/12	7.2	36.45	4	36.48	36.10	3.2	6,742	0.05%
2022/07/11	14	38.13	0	0.00	37.60	14	6,654	0.21%
2022/07/08	1	37.70	0	0.00	37.60	1	6,479	0.02%
2022/07/07	1	36.55	1	36.75	36.90	0	6,393	0.00%
2022/07/06	5.1	36.32	0	0.00	35.90	5.1	6,321	0.08%
2022/07/05	1	37.70	0	0.00	37.80	1	6,245	0.02%
2022/07/04	15	38.15	1	38.05	37.30	14	6,246	0.22%
2022/07/01	5	39.15	2	39.25	39.85	3	6,183	0.05%
2022/06/30	11.1	39.92	5	39.97	40.00	6.1	6,221	0.10%
2022/06/29	2.3	40.90	0	0.00	40.80	2.3	6,121	0.04%
2022/06/28	2	41.40	0	0.00	41.40	2	6,072	0.03%
2022/06/27	1	41.95	0	0.00	41.95	1	6,066	0.02%
2022/06/24	3	41.78	2	41.50	41.55	1	6,058	0.02%
2022/06/23	0	0.00	0.1	42.45	42.00	-0.1	5,984	0.00%
2022/06/22	3	43.97	0	0.00	42.90	3	5,944	0.05%
2022/06/21	0	0.00	2.1	44.90	44.80	-2.1	5,880	-0.04%
2022/06/20	11	43.80	0	0.00	43.65	11	5,863	0.19%
2022/06/17	0	0.00	3.1	44.84	45.10	-3.1	5,805	-0.05%
2022/06/16	0	0.00	20	46.13	45.60	-20	5,731	-0.35%
2022/06/15	2	45.83	2	46.45	45.70	0	5,678	0.00%
2022/06/14	2	46.25	3.1	45.90	46.45	-1.1	5,638	-0.02%
2022/06/13	3.1	45.27	0	0.00	45.75	3.1	5,585	0.06%
2022/06/09	0	0.00	6.1	46.00	46.10	-6.1	5,542	-0.11%
2022/06/08	4	46.08	3.1	45.94	46.10	0.9	5,564	0.02%
2022/06/07	0	0.00	3	45.85	45.85	-3	5,540	-0.05%
2022/06/06	1	45.60	7	45.94	45.75	-6	5,547	-0.11%
2022/06/02	0	0.00	5	45.35	45.50	-5	5,617	-0.09%
2022/06/01	8	45.65	7	45.77	45.80	1	5,716	0.02%
2022/05/31	2	45.48	11.1	45.78	45.85	-9.1	5,703	-0.16%
2022/05/30	2.1	45.07	22.1	45.14	45.30	-20.1	5,623	-0.36%
2022/05/26	1	44.30	0	0.00	43.75	1	5,481	0.02%
2022/05/25	1	44.40	8	44.41	44.30	-7	5,490	-0.13%
2022/05/24	10	44.20	1	44.20	44.30	9	5,477	0.16%
2022/05/23	0	0.00	2.1	43.76	44.10	-2.1	5,464	-0.04%
2022/05/20	4	44.43	18	44.32	44.20	-14	5,485	-0.26%
2022/05/19	0.5	43.96	17.4	44.30	44.60	-16.9	5,437	-0.31%
2022/05/18	3.5	44.01	5	44.18	43.90	-1.5	5,257	-0.03%
2022/05/17	2	43.73	12	43.71	43.75	-10	5,250	-0.19%
2022/05/16	0	0.00	1.1	43.05	43.10	-1.1	5,274	-0.02%
2022/05/12	0	0.00	4	42.63	42.30	-4	5,374	-0.07%
2022/05/11	13	42.90	0	0.00	42.95	13	5,321	0.24%
2022/05/10	0	0.00	11	43.23	43.50	-11	5,294	-0.21%
2022/05/09	0	0.00	7.1	43.51	42.90	-7.1	5,261	-0.13%
2022/05/06	2	41.25	22	41.23	41.95	-20	5,033	-0.40%
2022/05/05	4	40.98	5.1	41.32	41.45	-1.1	5,087	-0.02%
2022/05/04	10	40.55	0	0.00	40.30	10	5,082	0.20%
2022/05/03	0	0.00	1	40.95	40.95	-1	5,139	-0.02%
2022/04/29	1	40.95	1	41.55	40.45	0	5,298	0.00%
2022/04/28	1.2	40.80	13	40.73	40.75	-11.8	5,426	-0.22%
2022/04/27	4	39.23	4	39.98	40.00	0	5,568	0.00%
2022/04/26	10	40.16	0	0.00	40.05	10	5,716	0.18%
2022/04/25	12	40.24	0	0.00	40.15	12	6,094	0.20%
2022/04/22	4	40.88	5	40.92	40.95	-1	6,438	-0.02%
2022/04/19	0.1	41.20	1	41.25	41.25	-0.9	7,090	-0.01%
2022/04/18	1	40.75	0.5	40.85	40.80	0.5	7,145	0.01%
2022/04/15	0.1	41.00	0.1	41.00	40.80	0	7,203	0.00%
2022/04/14	1	41.45	2	41.30	41.30	-1	7,439	-0.01%
2022/04/13	0.7	41.00	2	41.28	41.35	-1.3	7,489	-0.02%
2022/04/12	3	40.48	4	40.59	40.80	-1	7,539	-0.01%
2022/04/11	5	40.71	5	40.80	40.60	0	7,536	0.00%
2022/04/08	7	40.94	0	0.00	41.00	7	7,539	0.09%
2022/04/07	4.2	40.77	0	0.00	40.40	4.2	7,544	0.06%
2022/04/06	11	41.14	1.4	41.31	41.00	9.6	7,518	0.13%
2022/04/01	6	42.25	0	0.00	42.20	6	7,436	0.08%
2022/03/31	3	42.88	0	0.00	42.85	3	7,439	0.04%
2022/03/30	4	42.95	0	0.00	42.95	4	7,464	0.05%
2022/03/29	1	42.75	0	0.00	42.75	1	7,520	0.01%
2022/03/28	1	42.80	1	42.80	43.00	0	7,552	0.00%
2022/03/25	1	42.95	0	0.00	43.05	1	7,579	0.01%
2022/03/23	0	0.00	1	42.95	43.00	-1	7,577	-0.01%
2022/03/22	1	43.00	0	0.00	43.00	1	7,554	0.01%
2022/03/21	3	42.82	6	42.80	42.85	-3	7,585	-0.04%
2022/03/17	5	42.54	0	0.00	42.60	5	7,608	0.07%
2022/03/16	1	42.15	0	0.00	42.25	1	7,664	0.01%
2022/03/15	3	42.33	1	42.45	42.10	2	7,758	0.03%
2022/03/11	3	42.03	0	0.00	42.00	3	8,015	0.04%
2022/03/10	0	42.80	10	42.65	42.45	-10	8,067	-0.12%
2022/03/09	1	42.00	0	0.00	41.85	1	8,128	0.01%
2022/03/08	13.5	41.81	0	0.00	41.95	13.5	8,125	0.17%
2022/03/07	7	42.88	2	43.05	41.95	5	8,102	0.06%
2022/03/04	3	43.93	0	0.00	43.90	3	8,164	0.04%
2022/03/02	2	43.60	2	43.55	43.60	0	8,265	0.00%
2022/03/01	6	43.76	0	0.00	43.85	6	8,275	0.07%
2022/02/25	2	43.60	3.9	43.44	43.50	-1.9	8,379	-0.02%
2022/02/24	3.3	42.69	5	43.14	42.75	-1.8	8,484	-0.02%
2022/02/22	12	43.17	1	43.15	43.10	11	8,781	0.13%
2022/02/21	21	44.07	0	0.00	44.05	21	8,895	0.24%
2022/02/18	10	44.15	3	44.20	44.15	7	9,131	0.08%
2022/02/17	0	0.00	3	44.10	44.10	-3	9,325	-0.03%
2022/02/16	8	44.11	0	0.00	43.80	8	9,300	0.09%
2022/02/15	5.1	43.08	0	0.00	43.55	5.1	9,336	0.05%
2022/02/14	6	43.42	35	43.80	43.30	-29	9,283	-0.31%
2022/02/11	2	44.25	0	0.00	44.40	2	9,287	0.02%
2022/02/10	0	0.00	5	44.59	44.55	-5	9,345	-0.05%
2022/02/09	9	44.19	3	44.15	44.15	6	9,452	0.06%
2022/02/08	22.1	43.79	14	44.07	43.90	8.1	9,519	0.08%
2022/02/07	6.5	44.18	1	44.00	44.05	5.5	9,492	0.06%
2022/01/26	2.1	44.95	7	45.09	44.80	-4.9	9,626	-0.05%
2022/01/25	1	45.25	3	45.30	45.30	-2	9,594	-0.02%
2022/01/24	3	44.92	3	45.68	45.85	0	9,536	0.00%
2022/01/21	4	46.26	6	46.22	46.10	-2	9,462	-0.02%
2022/01/20	0	0.00	4.1	47.17	46.70	-4.1	9,371	-0.04%
2022/01/19	4	46.71	7.4	46.88	47.20	-3.4	9,285	-0.04%
2022/01/18	18	46.89	30	47.14	47.05	-12	9,156	-0.13%
2022/01/17	11.1	46.41	32.2	46.00	46.90	-21.1	8,785	-0.24%
2022/01/14	16	44.63	6	45.95	44.40	10	8,478	0.12%
2022/01/13	3	44.80	44	45.02	45.45	-41	8,344	-0.49%
2022/01/12	7.1	44.12	1	43.95	44.05	6.1	8,048	0.08%
2022/01/11	0.1	44.63	1	44.80	44.45	-0.9	8,062	-0.01%
2022/01/10	7	44.59	2	44.40	44.30	5	8,080	0.06%
2022/01/07	9	44.99	26	45.18	44.65	-17	8,121	-0.21%
2022/01/06	3	44.27	0	0.00	44.25	3	7,967	0.04%
2022/01/05	6	44.83	1	45.05	44.85	5	8,068	0.06%
2022/01/04	1	44.55	2	44.60	44.50	-1	8,123	-0.01%
2022/01/03	9	44.89	5	44.70	44.55	4	8,241	0.05%
2021/12/30	2	44.38	20	44.67	44.80	-18	8,248	-0.22%
2021/12/29	20	44.60	1	44.55	44.55	19	8,294	0.23%
2021/12/28	10	44.55	13	44.55	44.60	-3	8,383	-0.04%
2021/12/27	14	44.08	7	43.96	44.10	7	8,461	0.08%
2021/12/24	1	43.85	1	43.75	43.80	0	8,583	0.00%
2021/12/23	5	43.45	9	43.62	43.55	-4	8,691	-0.05%
2021/12/22	3	43.22	1	43.20	43.20	2	8,729	0.02%
2021/12/21	3	43.57	0	0.00	43.25	3	8,726	0.03%
2021/12/17	6.1	43.56	1	43.55	43.40	5.1	8,825	0.06%
2021/12/16	0	0.00	1	44.00	44.20	-1	8,878	-0.01%
2021/12/15	20	44.10	7	43.91	43.75	13	8,968	0.14%
2021/12/14	0	0.00	1	44.10	43.70	-1	8,976	-0.01%
2021/12/13	2	44.53	1	44.70	44.40	1	8,972	0.01%
2021/12/10	5	44.25	0	0.00	44.30	5	9,003	0.06%
2021/12/09	6	44.48	0	0.00	44.40	6	8,952	0.07%
2021/12/08	10	45.10	5.2	45.44	45.05	4.8	8,880	0.05%
2021/12/07	2	45.30	13.2	45.21	45.45	-11.2	8,841	-0.13%
2021/12/06	2	44.30	1	44.25	44.95	1	8,837	0.01%
2021/12/03	1	44.30	3	44.22	44.40	-2	8,939	-0.02%
2021/12/02	4	43.80	3.8	43.75	43.70	0.2	8,947	0.00%
2021/12/01	5	43.83	4	43.81	43.95	1	9,079	0.01%
2021/11/30	1	43.15	4	43.78	43.60	-3	9,205	-0.03%
2021/11/29	0	0.00	6.9	41.81	42.50	-6.9	9,143	-0.08%
2021/11/26	5.1	42.29	1	42.20	42.05	4.1	9,212	0.04%
2021/11/25	0	0.00	2	42.95	42.95	-2	9,266	-0.02%
2021/11/24	9	42.91	0	0.00	42.70	9	9,364	0.10%
2021/11/23	5	42.77	1	43.00	43.50	4	9,533	0.04%
2021/11/22	6	43.53	1	43.30	43.35	5	9,606	0.05%
2021/11/19	1	44.25	12.1	44.38	43.90	-11.1	9,575	-0.12%
2021/11/18	6.1	43.58	0.1	43.60	43.45	6	9,504	0.06%
2021/11/17	3.1	43.59	16	43.52	43.70	-12.9	9,519	-0.14%
2021/11/16	4.3	42.68	2	42.85	42.70	2.3	9,470	0.02%
2021/11/12	0	0.00	1	41.85	42.10	-1	9,883	-0.01%
2021/11/11	0	0.00	2	41.63	41.55	-2	9,948	-0.02%
2021/11/10	0	0.00	3	41.70	41.95	-3	10,023	-0.03%
2021/11/09	3	41.65	7	41.82	41.85	-4	10,240	-0.04%
2021/11/08	18	42.14	11	42.53	41.95	7	10,328	0.07%
2021/11/05	7	41.35	11	41.41	41.70	-4	10,385	-0.04%
2021/11/04	3	40.97	0	0.00	40.80	3	10,453	0.03%
2021/11/03	7	40.66	6	41.16	40.40	1	10,693	0.01%
2021/11/02	3	39.90	0	0.00	39.80	3	11,144	0.03%
2021/10/29	2.1	40.31	2	39.80	39.75	0.1	11,778	0.00%
2021/10/28	2	40.13	0	0.00	40.40	2	12,145	0.02%
2021/10/27	2	39.70	6	39.68	39.85	-4	12,199	-0.03%
2021/10/25	1	39.05	1	39.20	39.15	0	12,350	0.00%
2021/10/22	3	39.12	1	39.35	39.05	2	12,519	0.02%
2021/10/21	0.1	38.92	0	0.00	38.55	0.1	12,623	0.00%
2021/10/20	1	39.25	0	0.00	38.90	1	12,654	0.01%
2021/10/19	1	38.90	3	38.95	39.05	-2	13,078	-0.02%
2021/10/18	0	0.00	2	38.38	38.35	-2	13,627	-0.01%
2021/10/15	6	38.01	5	38.06	38.10	1	13,738	0.01%
2021/10/14	1	36.84	0	0.00	37.00	1	13,781	0.01%
2021/10/13	10.5	37.17	3	37.22	36.80	7.5	13,838	0.05%
2021/10/12	7	38.01	2	37.70	37.80	5	13,899	0.04%
2021/10/08	19.1	39.04	3	39.00	38.70	16.1	13,892	0.12%
2021/10/07	7.1	40.05	0	0.00	40.10	7.1	14,076	0.05%
2021/10/06	2	39.28	2	39.75	39.40	0	14,217	0.00%
2021/10/05	5	38.39	1	38.60	39.25	4	14,173	0.03%
2021/10/04	2	39.73	15	39.95	39.35	-13	14,136	-0.09%
2021/10/01	7.1	39.87	1	39.65	39.65	6.1	14,055	0.04%
2021/09/30	1.1	40.71	1	40.90	40.95	0.1	14,001	0.00%
2021/09/29	4.3	40.83	3	40.83	40.80	1.3	13,955	0.01%
2021/09/28	5.1	41.61	1	41.35	41.70	4.1	13,913	0.03%
2021/09/27	4.2	42.13	4	42.30	42.00	0.2	13,964	0.00%
2021/09/24	4	42.64	2	43.00	42.55	2	14,118	0.01%
2021/09/23	3	42.98	1	43.40	42.50	2	14,522	0.01%
2021/09/22	12.5	42.07	0	0.00	42.00	12.5	14,621	0.09%
2021/09/17	3.2	42.88	0	0.00	43.20	3.2	14,532	0.02%
2021/09/16	0.5	43.49	0	0.00	43.30	0.5	14,546	0.00%
2021/09/15	6	43.62	5	43.86	43.30	1	14,604	0.01%
2021/09/14	5	44.14	2.3	43.87	43.80	2.8	14,696	0.02%
2021/09/13	13.3	44.51	0	0.00	44.20	13.3	14,719	0.09%
2021/09/10	0	0.00	6	44.63	44.85	-6	14,779	-0.04%
2021/09/09	5.3	43.54	0	0.00	43.80	5.3	14,891	0.04%
2021/09/08	10	43.92	15	44.71	43.65	-5	14,809	-0.03%
2021/09/07	8	45.30	14	45.26	45.35	-6	14,746	-0.04%
2021/09/06	14	46.24	0	0.00	45.75	14	14,931	0.09%
2021/09/03	0	0.00	11	46.03	46.40	-11	14,894	-0.07%
2021/09/02	6.2	45.25	1	46.10	45.00	5.2	14,901	0.03%
2021/09/01	2	45.55	17.3	45.63	46.40	-15.3	15,023	-0.10%
2021/08/31	4	45.05	8.1	45.16	45.60	-4	15,439	-0.03%
2021/08/30	2	45.50	11	45.88	45.75	-9	16,206	-0.06%
2021/08/27	21	46.02	15.5	45.73	45.65	5.6	16,528	0.03%
2021/08/26	12.3	44.99	33.1	44.89	45.15	-20.9	16,705	-0.12%
2021/08/25	25	43.84	10	43.90	44.10	15	16,597	0.09%
2021/08/24	12	42.98	6	42.76	43.55	6	16,622	0.04%
2021/08/23	29	42.43	13	42.60	42.70	16	16,568	0.10%
2021/08/20	9.3	41.08	5	41.29	41.50	4.3	16,508	0.03%
2021/08/19	19.1	41.33	0	0.00	40.70	19.1	16,358	0.12%
2021/08/18	13	44.86	11	44.15	45.00	2	16,058	0.01%
2021/08/17	16.3	43.90	35	43.75	43.20	-18.8	15,951	-0.12%
2021/08/16	2	44.64	1.1	45.32	44.70	0.9	15,867	0.01%
2021/08/13	14	46.00	5.1	45.93	45.00	8.9	15,826	0.06%
2021/08/12	2	47.55	0	0.00	47.80	2	15,645	0.01%
2021/08/11	4.1	47.79	2	47.75	48.00	2.1	15,673	0.01%
2021/08/10	9	48.19	2	47.90	47.85	7	15,655	0.04%
2021/08/09	5	49.20	16	49.89	48.55	-11	15,611	-0.07%
2021/08/06	24	50.39	21.1	50.89	50.30	2.9	15,392	0.02%
2021/08/05	8	48.63	39.1	49.28	49.90	-31.1	14,917	-0.21%
2021/08/04	36	48.23	4.6	48.24	48.20	31.4	14,926	0.21%
2021/08/03	25.1	48.13	27.5	48.16	48.00	-2.4	14,942	-0.02%
2021/08/02	2	46.75	9.2	47.30	46.95	-7.2	14,837	-0.05%
2021/07/30	9	46.84	11.1	47.11	46.40	-2.1	14,908	-0.01%
2021/07/29	4	45.98	2	45.75	45.95	2	14,939	0.01%
2021/07/28	14.2	45.37	8	45.57	45.50	6.2	15,218	0.04%
2021/07/27	1	47.30	4	47.51	46.85	-3	15,622	-0.02%
2021/07/26	5.1	46.88	21.3	47.54	47.50	-16.2	15,735	-0.10%
2021/07/23	38.1	47.48	5	47.11	46.75	33.1	16,097	0.21%
2021/07/22	51.5	47.01	105.3	46.82	47.95	-53.8	16,173	-0.33%	大賣/
2021/07/21	8.1	45.08	0	0.00	45.30	8.1	15,801	0.05%
2021/07/20	5	45.11	2.8	45.26	45.00	2.2	16,259	0.01%
2021/07/19	19	45.70	5	45.71	45.50	14	16,640	0.08%
2021/07/16	11	45.20	12	45.30	45.40	-1	16,877	-0.01%
2021/07/15	14.1	44.71	7	44.88	44.90	7.1	16,870	0.04%
2021/07/14	69	45.71	57	45.23	44.65	12	16,873	0.07%
2021/07/13	24	44.18	17	44.61	43.80	7	16,669	0.04%
2021/07/12	13	44.04	11	44.01	44.40	2	16,762	0.01%
2021/07/09	6.3	43.66	4	43.85	43.60	2.2	17,134	0.01%
2021/07/08	4	43.81	7	44.37	43.70	-3	17,389	-0.02%
2021/07/07	3	44.05	11	44.09	44.00	-8	17,613	-0.05%
2021/07/06	5	44.34	0	0.00	44.40	5	17,740	0.03%
2021/07/05	3	44.17	6.1	44.24	44.35	-3.1	18,039	-0.02%
2021/07/02	2	43.45	5	43.51	43.60	-3	18,269	-0.02%
2021/07/01	21	44.15	25	44.21	43.85	-4	18,418	-0.02%
2021/06/30	15	43.90	31	44.46	44.90	-16	18,515	-0.09%
2021/06/29	11	42.64	49.2	42.96	42.70	-38.2	18,224	-0.21%
2021/06/28	2	42.10	17	42.26	42.25	-15	18,307	-0.08%
2021/06/25	6	42.34	5	42.70	42.15	1	18,503	0.01%
2021/06/24	3.2	42.55	4	43.25	42.40	-0.8	18,544	0.00%
2021/06/23	3	42.63	19	42.60	42.90	-16	18,583	-0.09%
2021/06/22	10.1	41.67	4.2	41.80	41.50	5.9	18,627	0.03%
2021/06/21	15.1	41.69	2	41.50	41.50	13.1	18,935	0.07%
2021/06/18	22.1	42.84	8	42.86	42.25	14.1	19,272	0.07%
2021/06/17	3	42.60	11	42.37	43.15	-8	19,283	-0.04%
2021/06/16	3.1	42.20	2	42.10	42.10	1.1	19,353	0.01%
2021/06/15	14	42.14	4	42.34	42.25	10	19,551	0.05%
2021/06/11	29	42.50	6	42.60	42.90	23	19,508	0.12%
2021/06/09	10.2	41.96	5	41.78	41.75	5.2	19,931	0.03%
2021/06/08	34.2	41.43	11	41.38	42.15	23.2	19,895	0.12%
2021/06/07	19	41.32	25	41.89	42.50	-6	19,582	-0.03%
2021/06/04	80	41.26	96	41.68	41.70	-16	18,871	-0.08%
2021/06/03	47	41.77	51	41.97	42.20	-4	18,658	-0.02%
2021/06/02	5	43.43	2	43.20	43.20	3	18,344	0.02%
2021/06/01	2	43.85	0	0.00	43.75	2	18,349	0.01%
2021/05/31	19	43.02	24.5	42.77	43.20	-5.5	18,448	-0.03%
2021/05/28	5.5	42.65	0	0.00	42.75	5.5	18,646	0.03%
2021/05/27	2	41.35	0	0.00	41.80	2	18,853	0.01%
2021/05/26	8	42.22	1	42.10	42.00	7	19,296	0.04%
2021/05/25	0	0.00	3	41.75	42.05	-3	19,952	-0.02%
2021/05/24	4	39.90	0	0.00	40.65	4	20,057	0.02%
2021/05/21	0	0.00	14	40.61	40.40	-14	20,314	-0.07%
2021/05/20	4	40.55	4	40.46	40.20	0	20,574	0.00%
2021/05/19	13	40.92	1	41.00	41.30	12	20,746	0.06%
2021/05/18	6	40.48	5	41.45	42.15	1	20,833	0.00%
2021/05/17	3.2	39.35	42	39.60	39.45	-38.9	21,273	-0.18%
2021/05/14	2	42.58	0	0.00	42.25	2	21,595	0.01%
2021/05/13	1	42.95	2	42.25	42.05	-1	21,551	0.00%
2021/05/12	22	42.33	33	43.39	42.95	-11	21,471	-0.05%
2021/05/11	19	46.00	7	46.46	45.80	12	21,214	0.06%
2021/05/10	18	47.49	3	47.38	47.50	15	21,168	0.07%
2021/05/07	21	47.23	16	47.00	47.45	5	21,180	0.02%
2021/05/06	4	46.80	8	46.13	45.90	-4	21,406	-0.02%
2021/05/05	7	47.74	5	47.77	46.50	2	21,485	0.01%
2021/05/04	6	46.78	23.2	47.41	48.15	-17.2	21,815	-0.08%
2021/05/03	25	49.34	8	49.29	49.00	17	22,292	0.08%
2021/04/29	6	50.50	13.5	51.03	49.50	-7.5	23,405	-0.03%
2021/04/28	27	49.50	26	49.89	49.10	1	24,532	0.00%
2021/04/27	26	48.07	7	47.30	48.20	19	25,227	0.08%
2021/04/26	20	47.76	21.6	47.72	48.30	-1.6	26,626	-0.01%
2021/04/23	5.5	44.74	97	45.09	45.35	-91.5	26,528	-0.35%
2021/04/22	3	44.07	10	44.16	43.30	-7	26,358	-0.03%
2021/04/21	17	44.06	16.6	44.22	44.25	0.5	26,227	0.00%
2021/04/20	0	0.00	2	43.93	43.90	-2	26,415	-0.01%
2021/04/19	12.1	43.72	4.5	43.77	43.65	7.6	26,773	0.03%
2021/04/16	4.1	44.24	9	44.01	44.15	-4.9	26,857	-0.02%
2021/04/15	3	43.68	40.1	43.44	44.20	-37.1	26,749	-0.14%
2021/04/14	14	41.42	2.3	41.46	42.20	11.7	26,563	0.04%
2021/04/13	21.2	42.79	10	42.88	42.15	11.2	26,563	0.04%
2021/04/12	29.1	43.70	18.3	43.58	43.30	10.9	26,408	0.04%
2021/04/09	62	44.74	11	44.43	44.05	51	26,281	0.19%
2021/04/08	0	0.00	18	43.35	43.45	-18	25,988	-0.07%
2021/04/07	19	41.97	23.3	42.33	42.65	-4.3	25,720	-0.02%
2021/04/06	19	42.28	24.6	42.34	42.10	-5.6	25,599	-0.02%
2021/04/01	2	41.80	15	41.67	41.80	-13	25,473	-0.05%
2021/03/31	12	41.45	12	41.80	41.20	0	25,433	0.00%
2021/03/30	25	41.28	51	41.35	41.55	-26	25,216	-0.10%
2021/03/29	8.4	41.02	10.1	41.02	41.05	-1.7	25,118	-0.01%
2021/03/26	5.9	40.83	0	0.00	40.90	5.9	25,136	0.02%
2021/03/25	0	0.00	1	40.55	40.65	-1	25,178	0.00%
2021/03/24	18	41.03	12.3	41.04	40.95	5.7	25,342	0.02%
2021/03/23	14	41.25	58	41.14	41.75	-44	25,030	-0.18%
2021/03/22	13	40.16	8	40.23	40.70	5	24,663	0.02%
2021/03/19	33	40.66	4	40.68	40.75	29	24,615	0.12%
2021/03/18	11.1	41.34	30	41.16	41.25	-19	24,511	-0.08%
2021/03/17	6	40.83	10	40.75	40.80	-4	24,440	-0.02%
2021/03/16	3	40.80	16	40.98	40.85	-13	24,448	-0.05%
2021/03/15	2	40.50	31	40.60	40.45	-29	24,404	-0.12%
2021/03/12	13.7	39.88	9	40.19	39.90	4.7	24,207	0.02%
2021/03/11	25	39.70	8	40.12	40.05	17	24,412	0.07%
2021/03/10	19	39.41	8	39.42	39.55	11	24,513	0.04%
2021/03/09	2.1	38.71	18.2	38.87	39.20	-16.1	24,606	-0.07%
2021/03/08	4.1	38.48	3	38.67	38.30	1.1	24,552	0.00%
2021/03/05	3.2	38.14	3	38.40	38.35	0.2	24,623	0.00%
2021/03/04	50	38.74	37	38.63	38.60	13	24,985	0.05%
2021/03/03	45.1	39.01	35	39.20	39.25	10.1	25,092	0.04%
2021/03/02	20	40.30	21	40.31	39.80	-1	24,993	0.00%
2021/02/26	38	39.92	2	39.95	39.80	36	24,837	0.14%
2021/02/25	24	40.28	42.4	40.35	40.90	-18.4	24,744	-0.07%
2021/02/24	18.8	39.19	19	39.71	39.00	-0.2	24,510	0.00%
2021/02/23	46.3	39.18	7	39.31	39.25	39.3	24,294	0.16%
2021/02/22	17.6	40.16	6	40.16	40.10	11.6	24,004	0.05%
2021/02/19	5.3	40.02	5	40.16	40.35	0.3	23,748	0.00%
2021/02/18	15	40.18	18	40.27	40.20	-3	23,590	-0.01%
2021/02/17	54	40.00	59	39.99	40.00	-5	23,461	-0.02%
2021/02/05	36	37.74	47.1	38.25	38.50	-11.1	22,871	-0.05%
2021/02/04	26.1	37.01	30	36.86	36.75	-3.9	22,454	-0.02%
2021/02/03	7.1	37.25	0	0.00	37.10	7.1	22,491	0.03%
2021/02/02	9	37.62	7	37.72	37.80	2	22,519	0.01%
2021/02/01	19.1	36.69	8	36.84	37.15	11.1	22,540	0.05%
2021/01/29	32.1	37.92	9	37.71	37.00	23.1	22,711	0.10%
2021/01/28	17.3	38.09	22	38.10	38.40	-4.7	22,829	-0.02%
2021/01/27	13	38.99	16	39.07	39.10	-3	22,665	-0.01%
2021/01/26	21	39.76	27.1	39.90	39.15	-6.1	22,378	-0.03%
2021/01/25	44	41.07	24	40.85	40.75	20	21,777	0.09%
2021/01/22	45	40.39	103	40.55	41.20	-58	20,793	-0.28%	大賣/
2021/01/21	89	39.66	192.6	39.52	39.00	-103.6	19,476	-0.53%	大賣/鉅額交易
2021/01/20	103.1	38.48	87.4	38.33	39.00	15.7	17,878	0.09%	大買/
2021/01/19	107.6	38.77	111.2	38.77	38.30	-3.5	16,726	-0.02%	大買/大賣/
2021/01/18	9	36.42	33	36.83	37.00	-24	15,165	-0.16%
2021/01/15	9	36.38	19	36.52	36.20	-10	14,684	-0.07%
2021/01/14	7	36.54	14	36.46	36.40	-7	14,456	-0.05%
2021/01/13	5	36.05	23	36.27	36.40	-18	14,276	-0.13%
2021/01/12	4	36.20	25	36.27	35.75	-21	14,089	-0.15%
2021/01/11	3	35.72	11	35.77	35.95	-8	13,640	-0.06%
2021/01/08	3	35.38	21	35.50	35.50	-18	13,447	-0.13%
2021/01/07	8	35.40	28	35.44	35.15	-20	13,289	-0.15%
2021/01/06	9	35.10	5	35.09	34.70	4	13,069	0.03%
2021/01/05	2	34.95	16	35.05	35.10	-14	12,805	-0.11%
2021/01/04	6	34.98	11	34.92	34.95	-5	12,759	-0.04%
2020/12/31	5	34.71	10	34.80	34.75	-5	12,874	-0.04%
2020/12/30	3	34.57	1	34.75	34.60	2	12,910	0.02%
2020/12/29	12.2	34.47	0	0.00	34.45	12.2	12,952	0.09%
2020/12/28	8.3	34.98	9	35.05	35.00	-0.7	12,848	-0.01%
2020/12/25	5	34.35	4	34.50	34.60	1	12,663	0.01%
2020/12/24	20	33.87	1	33.85	33.70	19	12,555	0.15%
2020/12/23	4	33.70	0	0.00	33.55	4	12,588	0.03%
2020/12/22	9	34.04	0	0.00	33.65	9	12,649	0.07%
2020/12/21	15	33.95	5	34.04	34.20	10	12,726	0.08%
2020/12/18	29	34.03	22	33.95	34.00	7	12,805	0.05%
2020/12/17	25	34.75	1	34.80	34.75	24	12,668	0.19%
2020/12/16	3	35.13	11	35.24	35.05	-8	12,833	-0.06%
2020/12/15	4	34.93	20	34.85	34.70	-16	12,832	-0.12%
2020/12/14	0	0.00	12	35.26	35.45	-12	12,820	-0.09%
2020/12/11	6	35.27	11	35.16	35.35	-5	12,896	-0.04%
2020/12/10	14	35.98	22	35.72	35.80	-8	12,876	-0.06%
2020/12/09	3	36.13	17.2	36.26	36.15	-14.2	12,761	-0.11%
2020/12/08	3.3	35.88	17	35.93	35.95	-13.8	12,630	-0.11%
2020/12/07	24	35.70	25	35.69	35.95	-1	12,526	-0.01%
2020/12/04	22	35.36	12	35.58	35.60	10	12,223	0.08%
2020/12/03	5	34.92	8	34.90	34.90	-3	12,006	-0.02%
2020/12/02	3	35.45	13	35.46	35.45	-10	11,920	-0.08%
2020/12/01	5	35.27	7	35.38	35.55	-2	11,908	-0.02%
2020/11/30	11	35.50	9	35.66	35.40	2	11,948	0.02%
2020/11/27	4	34.75	20	34.67	34.90	-16	11,625	-0.14%
2020/11/26	9	34.11	29	34.08	34.20	-20	11,479	-0.17%
2020/11/25	20	33.64	50	33.92	33.70	-30	11,463	-0.26%
2020/11/24	45	33.76	48	34.08	33.90	-3	11,362	-0.03%
2020/11/23	19	33.58	37	33.66	33.90	-18	11,211	-0.16%
2020/11/20	1	32.35	0	0.00	32.50	1	10,919	0.01%
2020/11/19	1	32.45	0	0.00	32.35	1	11,033	0.01%
2020/11/18	2	32.45	23	32.50	32.50	-21	11,313	-0.19%
2020/11/17	1	33.00	57	32.89	32.55	-56	11,495	-0.49%
2020/11/16	5	32.54	28	32.51	32.50	-23	11,895	-0.19%
2020/11/13	0	0.00	3	32.10	32.15	-3	12,379	-0.02%
2020/11/12	1	32.10	7	32.42	32.15	-6	12,988	-0.05%
2020/11/11	32	32.49	5	32.45	32.35	27	13,149	0.21%
2020/11/10	19	32.00	19	32.01	32.15	0	13,325	0.00%
2020/11/09	3	31.93	28	31.94	31.95	-25	13,382	-0.19%
2020/11/06	23	32.02	10	32.22	31.85	13	13,464	0.10%
2020/11/05	60	31.78	6	31.81	31.90	54	13,345	0.40%
2020/11/04	1.2	30.60	9	31.11	31.05	-7.8	13,603	-0.06%
2020/11/03	10	30.35	0	0.00	30.25	10	13,668	0.07%
2020/11/02	5.3	29.93	1	30.00	30.05	4.3	13,987	0.03%
2020/10/30	4	30.00	1	30.00	29.95	3	14,481	0.02%
2020/10/29	0	0.00	3	30.35	30.25	-3	14,728	-0.02%
2020/10/28	0	0.00	2	30.33	30.40	-2	14,909	-0.01%
2020/10/27	3	30.38	8	30.38	30.35	-5	14,987	-0.03%
2020/10/26	2	30.73	1	30.75	30.70	1	15,067	0.01%
2020/10/23	4	31.03	0	0.00	31.10	4	15,148	0.03%
2020/10/22	10	30.75	0	0.00	31.15	10	15,527	0.06%
2020/10/21	2	30.90	2	30.88	30.90	0	15,985	0.00%
2020/10/20	10	30.97	1	31.00	30.95	9	17,034	0.05%
2020/10/19	18	30.46	6	30.50	30.50	12	17,355	0.07%
2020/10/16	65	30.65	65	30.60	30.30	0	17,469	0.00%
2020/10/15	6	30.48	0	0.00	30.55	6	17,755	0.03%
2020/10/14	0	0.00	2	30.45	30.45	-2	18,082	-0.01%
2020/10/13	13	30.20	0	0.00	30.25	13	18,542	0.07%
2020/10/08	8	30.60	34.4	30.69	30.75	-26.4	19,022	-0.14%
2020/10/07	3	30.25	8	30.16	30.10	-5	19,347	-0.03%
2020/10/06	7	30.53	5	30.65	30.45	2	19,785	0.01%
2020/09/30	0	0.00	5	30.48	30.50	-5	21,056	-0.02%
2020/09/29	7	30.61	1	30.35	30.40	6	21,714	0.03%
2020/09/28	3	30.73	1	30.70	30.65	2	22,459	0.01%
2020/09/25	4	30.11	4	30.18	30.50	0	22,848	0.00%
2020/09/24	16	29.93	48	30.03	29.90	-32	23,350	-0.14%
2020/09/23	15	29.86	1	29.75	29.75	14	23,442	0.06%
2020/09/22	9	30.10	18	30.07	30.15	-9	23,641	-0.04%
2020/09/21	4	30.75	0	0.00	30.50	4	23,774	0.02%
2020/09/18	15	31.02	0	0.00	31.30	15	23,915	0.06%
2020/09/17	7	30.91	5	31.27	30.95	2	24,212	0.01%
2020/09/16	8	31.53	0	0.00	31.35	8	24,334	0.03%
2020/09/15	30	31.52	18	31.44	31.55	12	24,501	0.05%
2020/09/14	5.6	30.93	10	30.93	31.00	-4.4	24,573	-0.02%
2020/09/11	3	30.55	5	30.55	30.55	-2	24,651	-0.01%
2020/09/10	6	30.84	7	31.27	30.80	-1	24,819	0.00%
2020/09/09	3	30.90	2	31.08	31.20	1	24,847	0.00%
2020/09/08	12	31.50	1	31.45	31.25	11	24,910	0.04%
2020/09/07	4	31.20	3	31.13	31.40	1	25,052	0.00%
2020/09/04	8	30.67	24	30.81	31.15	-16	25,386	-0.06%
2020/09/03	5	31.14	2	31.25	30.95	3	25,410	0.01%
2020/09/02	7	30.95	0	0.00	31.00	7	25,443	0.03%
2020/09/01	8	31.03	2	31.00	31.05	6	25,904	0.02%
2020/08/31	11	31.32	2	31.35	31.20	9	26,062	0.03%
2020/08/28	10	31.30	2	31.40	31.50	8	26,190	0.03%
2020/08/27	10	31.48	0	0.00	31.45	10	26,469	0.04%
2020/08/26	7	31.11	0	0.00	31.20	7	26,542	0.03%
2020/08/25	32	31.36	10	31.35	31.40	22	26,703	0.08%
2020/08/24	27	31.15	5	31.30	31.20	22	26,925	0.08%
2020/08/21	48	32.09	6	32.22	31.75	42	26,990	0.16%
2020/08/20	46	31.81	46	32.02	31.45	0	27,007	0.00%
2020/08/19	69	33.77	6	33.79	32.95	63	26,698	0.24%
2020/08/18	50	34.68	15	34.65	34.45	35	26,324	0.13%
2020/08/17	29	36.11	26	36.05	36.10	3	25,978	0.01%
2020/08/14	16	35.81	23	35.86	35.80	-7	26,415	-0.03%
2020/08/13	7	35.29	37	35.85	35.50	-30	26,689	-0.11%
2020/08/12	2	35.48	46.5	35.73	35.80	-44.5	27,090	-0.16%
2020/08/11	7	35.63	3	35.70	35.65	4	27,517	0.01%
2020/08/10	11	36.01	51	35.97	35.60	-40	27,336	-0.15%
2020/08/07	39	34.45	11	34.45	34.45	28	26,705	0.10%
2020/08/06	51	35.22	23	35.51	35.05	28	26,470	0.11%
2020/08/05	26	35.70	20	35.84	35.70	6	26,228	0.02%
2020/08/04	15	35.35	6	35.42	35.30	9	25,837	0.03%
2020/08/03	4	35.46	14	35.49	35.45	-10	25,591	-0.04%
2020/07/31	3	35.32	14	35.50	35.50	-11	25,546	-0.04%
2020/07/30	34	35.15	40	35.19	35.40	-6	25,524	-0.02%
2020/07/29	81	34.96	9	35.03	34.85	72	25,463	0.28%
2020/07/28	51	35.34	16	35.51	34.80	35	25,424	0.14%
2020/07/27	69	35.81	20	36.25	35.50	49	25,129	0.19%
2020/07/24	84	36.95	59	36.97	36.75	25	24,616	0.10%
2020/07/23	13	36.17	24	36.13	36.45	-11	23,603	-0.05%
2020/07/22	14	35.46	12	35.51	35.40	2	23,364	0.01%
2020/07/21	17.5	35.23	32	35.35	35.45	-14.5	23,312	-0.06%
2020/07/20	60	35.16	38	35.41	35.20	22	23,054	0.10%
2020/07/17	37	34.85	15	35.00	34.85	22	22,764	0.10%
2020/07/16	17	34.31	16	34.67	34.35	1	22,537	0.00%
2020/07/15	13	34.73	11	35.18	34.10	2	22,390	0.01%
2020/07/14	50	35.22	42	35.04	34.75	8	22,462	0.04%
2020/07/13	73	36.23	65	36.27	36.20	8	22,342	0.04%
2020/07/10	33	38.67	44	38.91	38.55	-11	21,933	-0.05%
2020/07/09	17	39.25	17	39.44	39.55	0	21,360	0.00%
2020/07/08	36.9	38.83	21	38.78	38.95	15.9	20,751	0.08%
2020/07/07	109	37.69	62	37.61	37.80	47	20,191	0.23%	大買/
2020/07/06	55	36.68	11	36.64	37.10	44	19,615	0.22%
2020/07/03	55.5	36.14	20	36.19	36.20	35.5	19,391	0.18%
2020/07/02	20	35.03	28	34.95	35.40	-8	18,865	-0.04%
2020/07/01	12	34.89	26	34.81	34.95	-14	18,685	-0.07%
2020/06/30	16	34.13	11	34.11	34.35	5	18,284	0.03%
2020/06/29	26	33.62	24	33.65	33.40	2	18,042	0.01%
2020/06/24	9	33.59	28	33.68	33.60	-19	17,739	-0.11%
2020/06/23	1	33.05	6	33.18	33.05	-5	17,578	-0.03%
2020/06/22	41	33.42	3	33.37	33.00	38	17,549	0.22%
2020/06/19	3	32.95	18	32.93	33.20	-15	17,450	-0.09%
2020/06/18	7	32.89	2	32.70	32.75	5	17,281	0.03%
2020/06/17	1	32.70	14	32.73	32.75	-13	17,190	-0.08%
2020/06/16	13	32.03	16	32.28	32.45	-3	17,090	-0.02%
2020/06/15	6	31.83	7	31.89	31.70	-1	17,141	-0.01%
2020/06/12	49	31.64	58	31.74	32.00	-9	17,190	-0.05%
2020/06/11	36	32.47	20	32.27	31.80	16	17,165	0.09%
2020/06/10	5	32.67	12	32.62	32.90	-7	16,898	-0.04%
2020/06/09	21	32.75	23	32.72	32.75	-2	16,955	-0.01%
2020/06/08	60	32.92	61	32.95	33.00	-1	16,831	-0.01%
2020/06/05	9	31.88	8	31.84	31.95	1	16,275	0.01%
2020/06/04	15	31.41	8	31.46	31.40	7	16,016	0.04%
2020/06/03	13	31.50	27	31.53	31.60	-14	15,811	-0.09%
2020/06/02	26	31.02	10	31.07	31.10	16	15,566	0.10%
2020/06/01	12	30.48	9	30.68	30.95	3	15,282	0.02%
2020/05/29	18	30.13	6	30.09	30.10	12	14,964	0.08%
2020/05/28	18	30.70	5	30.80	30.50	13	14,601	0.09%
2020/05/27	31	30.92	26	30.86	30.80	5	14,289	0.03%
2020/05/26	22	31.40	2	31.23	31.10	20	14,077	0.14%
2020/05/25	13	31.00	3	31.02	31.10	10	13,902	0.07%
2020/05/22	9	31.78	8	31.81	31.60	1	13,677	0.01%
2020/05/21	38	31.60	20	32.04	32.30	18	13,382	0.13%
2020/05/20	23	30.46	0	0.00	30.30	23	12,664	0.18%
2020/05/19	17	31.47	3	30.75	31.05	14	12,050	0.12%
2020/05/18	76	32.54	32	32.30	32.00	44	11,427	0.39%
2020/05/15	7	35.76	6	35.43	35.55	1	10,824	0.01%
2020/05/14	2	36.40	0	0.00	36.10	2	10,801	0.02%
2020/05/13	2	36.33	2	36.30	36.60	0	10,756	0.00%
2020/05/12	3	36.40	2	36.70	36.20	1	10,793	0.01%
2020/05/11	16	36.86	6	37.03	36.45	10	10,845	0.09%
2020/05/08	0	0.00	8	36.27	36.35	-8	10,877	-0.07%
2020/05/07	7	36.39	25	36.54	36.35	-18	10,842	-0.17%
2020/05/06	35	35.84	15	35.92	35.95	20	10,798	0.19%
2020/05/05	5	35.50	17	35.79	35.95	-12	10,911	-0.11%
2020/05/04	2	35.10	3	35.30	35.20	-1	10,893	-0.01%
2020/04/30	10	35.90	10	36.05	36.00	0	10,868	0.00%
2020/04/29	5	35.75	9	35.88	35.75	-4	10,992	-0.04%
2020/04/28	0	0.00	20	35.98	35.80	-20	11,119	-0.18%
2020/04/27	6	35.56	15	35.88	36.10	-9	11,323	-0.08%
2020/04/24	2	34.33	4	34.45	35.20	-2	11,175	-0.02%
2020/04/23	8	34.26	5	34.61	34.30	3	11,166	0.03%
2020/04/22	19	33.88	0	0.00	34.35	19	11,144	0.17%
2020/04/21	9	34.23	43	34.21	34.00	-34	11,148	-0.30%
2020/04/20	37	35.42	21	35.20	35.35	16	10,982	0.15%
2020/04/17	59	36.31	20	36.22	35.60	39	10,875	0.36%
2020/04/16	49	35.96	51	36.00	36.35	-2	10,509	-0.02%
2020/04/15	20	34.61	19	34.77	34.85	1	10,192	0.01%
2020/04/14	16	33.88	31	34.02	34.15	-15	10,156	-0.15%
2020/04/13	2	33.45	0	0.00	33.50	2	10,200	0.02%
2020/04/10	17	33.98	1	33.90	33.50	16	10,410	0.15%
2020/04/09	9	33.72	11	33.72	33.50	-2	10,635	-0.02%
2020/04/08	38	32.83	15	32.82	33.05	23	10,533	0.22%
2020/04/07	0	0.00	1	31.15	31.65	-1	10,277	-0.01%
2020/04/06	6	30.25	0	0.00	30.15	6	10,176	0.06%
2020/04/01	38	30.20	1	30.10	30.15	37	10,073	0.37%
2020/03/31	1	30.00	0	0.00	30.25	1	10,087	0.01%
2020/03/30	2	30.43	0	0.00	30.40	2	9,989	0.02%
2020/03/27	9	31.70	0	0.00	31.00	9	10,056	0.09%
2020/03/26	10	32.23	6	32.08	32.10	4	9,983	0.04%
2020/03/25	1	31.50	0	0.00	30.90	1	9,907	0.01%
2020/03/24	0	0.00	11	31.10	30.85	-11	9,732	-0.11%
2020/03/23	2	29.88	3	30.22	29.60	-1	9,692	-0.01%
2020/03/20	8	31.43	1	31.55	30.70	7	9,722	0.07%
2020/03/19	7	29.54	5	29.98	29.60	2	9,644	0.02%
2020/03/18	1	30.70	6	31.17	30.90	-5	9,705	-0.05%
2020/03/17	13	30.55	6	30.38	30.00	7	9,597	0.07%
2020/03/16	3	31.03	15	31.53	30.50	-12	9,450	-0.13%
2020/03/13	20	30.91	16	30.03	30.40	4	9,297	0.04%
2020/03/12	4	31.31	0	0.00	31.10	4	9,202	0.04%
2020/03/11	0	0.00	2	33.85	33.50	-2	9,137	-0.02%
2020/03/10	1	32.90	2	33.20	33.30	-1	9,178	-0.01%
2020/03/09	2	33.28	4	33.10	32.80	-2	9,168	-0.02%
2020/03/06	0	0.00	3	34.62	34.00	-3	9,134	-0.03%
2020/03/05	0	0.00	4	34.45	34.25	-4	9,111	-0.04%
2020/03/04	0	0.00	5	34.06	34.05	-5	9,176	-0.05%
2020/03/03	7	33.48	1	33.60	33.50	6	9,178	0.07%
2020/03/02	3	31.88	1	31.95	32.30	2	9,200	0.02%
2020/02/27	5	32.94	1	32.90	32.75	4	9,201	0.04%
2020/02/21	15	34.52	0	0.00	34.40	15	9,200	0.16%
2020/02/18	1	34.70	0	0.00	34.70	1	9,675	0.01%
2020/02/14	5	36.05	0	0.00	35.95	5	9,969	0.05%
2020/02/13	0	0.00	6	35.93	36.00	-6	10,549	-0.06%
2020/02/11	0	0.00	10	34.92	35.60	-10	10,648	-0.09%
2020/02/10	0	0.00	1	34.05	33.95	-1	10,529	-0.01%
2020/02/07	4	33.89	2	33.95	33.80	2	10,608	0.02%
2020/02/06	2	34.70	4	34.54	35.10	-2	10,492	-0.02%
2020/02/05	1	33.15	8	33.05	32.75	-7	10,355	-0.07%
2020/02/03	3	30.88	5	32.30	32.30	-2	10,360	-0.02%
2020/01/31	2	32.70	2	32.50	32.65	0	10,200	0.00%
2020/01/30	18	33.42	3	33.12	32.85	15	10,424	0.14%
2020/01/20	2	36.33	1	36.30	36.30	1	10,590	0.01%
2020/01/16	1	37.00	0	0.00	37.10	1	10,590	0.01%
2020/01/14	4	37.53	0	0.00	37.50	4	10,769	0.04%
2020/01/13	0	0.00	3	37.22	37.40	-3	10,786	-0.03%
2020/01/10	1	36.85	8	36.89	36.80	-7	10,976	-0.06%
2020/01/08	21	35.90	25	36.11	36.30	-4	11,400	-0.04%
2020/01/07	6	36.05	4	36.45	36.25	2	11,400	0.02%
2020/01/06	17	36.28	0	0.00	36.05	17	11,460	0.15%
2020/01/03	7	37.74	5	38.40	37.30	2	11,280	0.02%
2020/01/02	0	0.00	5	37.90	38.20	-5	11,030	-0.05%
2019/12/31	6	37.52	0	0.00	37.55	6	11,150	0.05%
2019/12/27	0	0.00	3	37.60	37.45	-3	11,371	-0.03%
2019/12/26	1	37.50	1	37.45	37.45	0	11,462	0.00%
2019/12/25	0	0.00	6	37.80	38.00	-6	11,570	-0.05%
2019/12/24	9	37.38	0.7	37.85	37.75	8.3	11,861	0.07%
2019/12/23	17	38.11	16	38.07	37.60	1	12,333	0.01%
2019/12/20	0	0.00	1	39.00	38.45	-1	12,502	-0.01%
2019/12/19	0	0.00	19	38.98	38.95	-19	12,974	-0.15%
2019/12/18	15	38.49	9	38.76	38.85	6	13,586	0.04%
2019/12/17	15	39.13	21	39.01	39.00	-6	13,771	-0.04%
2019/12/16	3	38.47	31	38.62	38.70	-28	13,771	-0.20%
2019/12/13	6	38.67	25	38.33	38.60	-19	13,836	-0.14%
2019/12/12	21	38.03	9	38.04	38.05	12	13,664	0.09%
2019/12/11	3	38.05	9	38.33	38.05	-6	13,630	-0.04%
2019/12/10	4	37.76	1	38.00	38.40	3	13,640	0.02%
2019/12/09	2	37.73	25	37.83	37.80	-23	13,619	-0.17%
2019/12/06	4	37.05	1	37.25	37.20	3	13,560	0.02%
2019/12/05	4	36.51	0	0.00	37.15	4	13,575	0.03%
2019/12/04	2	36.00	1	36.05	36.20	1	13,806	0.01%
2019/12/03	2	36.00	1	36.05	36.05	1	14,222	0.01%
2019/12/02	2	36.50	1	36.50	36.25	1	14,240	0.01%
2019/11/29	3	36.85	0	0.00	36.90	3	14,210	0.02%
2019/11/28	21	37.26	2	37.50	37.50	19	14,317	0.13%
2019/11/27	6	37.38	3	37.10	37.00	3	14,441	0.02%
2019/11/26	1	37.55	0	0.00	37.20	1	14,661	0.01%
2019/11/25	2	37.80	1	37.75	37.70	1	14,768	0.01%
2019/11/22	7	37.99	0	0.00	37.95	7	14,818	0.05%
2019/11/21	5	37.83	6	37.90	38.25	-1	14,922	-0.01%
2019/11/20	1	37.85	12	37.89	38.00	-11	15,207	-0.07%
2019/11/19	10	38.15	15	38.97	37.65	-5	15,557	-0.03%
2019/11/18	9	38.07	6	37.98	38.20	3	15,936	0.02%
2019/11/15	3	37.45	2	37.98	37.35	1	16,062	0.01%
2019/11/14	13	37.87	0	0.00	37.50	13	16,318	0.08%
2019/11/13	10	38.99	4	38.65	38.80	6	16,865	0.04%
2019/11/12	2	38.45	26	38.52	39.50	-24	17,485	-0.14%
2019/11/11	14	37.68	13	38.20	36.85	1	16,978	0.01%
2019/11/08	5	37.00	19	37.19	37.45	-14	16,791	-0.08%
2019/11/07	5	37.05	10	37.00	36.75	-5	16,789	-0.03%
2019/11/05	0	0.00	1	38.00	37.85	-1	16,930	-0.01%
2019/11/01	5	37.75	0	0.00	37.80	5	17,280	0.03%
2019/10/31	4	38.00	2	38.15	38.25	2	17,397	0.01%
2019/10/30	6	37.93	5	37.70	38.00	1	17,576	0.01%
2019/10/29	37	38.64	16	38.66	37.90	21	17,646	0.12%
2019/10/28	9	37.27	70	37.69	38.10	-61	17,391	-0.35%
2019/10/25	1	36.70	5	36.30	36.20	-4	17,001	-0.02%
2019/10/24	2	36.35	4	36.73	36.75	-2	16,973	-0.01%
2019/10/23	1	36.35	16	36.46	36.30	-15	17,048	-0.09%
2019/10/22	0	0.00	3	35.95	35.70	-3	16,958	-0.02%
2019/10/21	2	35.55	0	0.00	35.70	2	17,171	0.01%
2019/10/18	5	35.65	5	36.22	35.80	0	17,487	0.00%
2019/10/17	1	35.65	8	36.82	35.70	-7	17,711	-0.04%
2019/10/16	0	0.00	22.6	36.24	36.45	-22.6	17,690	-0.13%
2019/10/15	0	0.00	5	36.22	36.05	-5	17,822	-0.03%
2019/10/14	3	36.43	18	36.22	36.00	-15	17,904	-0.08%
2019/10/09	11	35.01	15	34.98	35.00	-4	17,923	-0.02%
2019/10/08	4	35.69	11	35.76	35.60	-7	18,266	-0.04%
2019/10/07	8	35.60	17	35.85	35.65	-9	18,426	-0.05%
2019/10/04	0	0.00	7	35.05	34.95	-7	18,279	-0.04%
2019/10/03	53	34.42	30	34.61	34.55	23	18,240	0.13%
2019/10/02	4	34.93	0	0.00	35.20	4	18,176	0.02%
2019/10/01	4	34.83	13	35.23	34.85	-9	18,323	-0.05%
2019/09/27	5	35.17	44	35.03	34.85	-39	18,449	-0.21%
2019/09/26	85	36.17	17	36.32	35.00	68	18,336	0.37%
2019/09/25	31	37.36	24	37.43	37.70	7	17,903	0.04%
2019/09/24	19	37.73	28	37.72	37.45	-9	18,028	-0.05%
2019/09/23	7	36.34	52	36.32	36.60	-45	17,593	-0.26%
2019/09/20	2	34.18	4	34.94	35.00	-2	17,135	-0.01%
2019/09/19	1	34.20	0	0.00	34.25	1	17,025	0.01%
2019/09/18	1	34.05	2	33.90	34.05	-1	17,030	-0.01%
2019/09/17	4	33.86	1	33.70	33.65	3	16,922	0.02%
2019/09/16	0	0.00	1	34.90	34.40	-1	16,873	-0.01%
2019/09/12	1	34.65	20	34.62	34.85	-19	16,840	-0.11%
2019/09/11	8	34.09	13	34.17	34.10	-5	16,860	-0.03%
2019/09/10	9	33.95	1	34.15	34.00	8	16,857	0.05%
2019/09/09	13	35.04	0	0.00	34.70	13	16,808	0.08%
2019/09/06	15	35.15	32	35.05	34.95	-17	16,752	-0.10%
2019/09/05	33	34.94	48	36.12	34.60	-15	16,516	-0.09%
2019/09/04	2	34.30	0	0.00	34.35	2	16,059	0.01%
2019/09/03	0	0.00	20	34.41	34.40	-20	15,964	-0.13%
2019/09/02	1	34.55	6	34.74	34.80	-5	15,938	-0.03%
2019/08/30	18	34.58	4	34.84	34.15	14	15,777	0.09%
2019/08/29	32	34.56	3	34.72	34.50	29	15,681	0.18%
2019/08/28	3	34.23	1	34.50	34.20	2	15,524	0.01%
2019/08/27	2	33.60	2	33.93	33.40	0	15,357	0.00%
2019/08/26	7	33.66	36	33.40	33.40	-29	15,292	-0.19%
2019/08/23	26	34.27	2	35.28	34.05	24	15,210	0.16%
2019/08/22	4	34.21	22	34.51	34.70	-18	14,918	-0.12%
2019/08/21	31	34.02	17	34.20	33.95	14	14,579	0.10%
2019/08/20	51	33.74	3	33.75	33.45	48	13,834	0.35%
2019/08/19	90	33.79	1	33.60	33.80	89	13,679	0.65%
2019/08/16	54	34.59	98	34.35	34.25	-44	13,490	-0.33%
2019/08/15	183	32.42	230	32.47	33.25	-47	12,755	-0.37%	大買/大賣/
2019/08/14	36	31.84	10	32.00	31.10	26	12,074	0.22%
2019/08/13	18	31.69	1	31.30	31.55	17	12,232	0.14%
2019/08/12	6	31.90	1	32.25	32.15	5	12,508	0.04%
2019/08/08	25	31.79	1	31.70	31.70	24	12,573	0.19%
2019/08/07	15	32.10	30	31.93	31.75	-15	12,670	-0.12%
2019/08/06	19	30.84	12	31.55	32.10	7	12,606	0.06%
2019/08/05	5	30.90	54	31.45	30.90	-49	12,379	-0.40%
2019/08/02	21	31.45	21	32.00	31.25	0	12,374	0.00%
2019/08/01	3	32.00	7	32.96	32.90	-4	12,266	-0.03%
2019/07/31	40	32.01	3	32.40	32.55	37	12,048	0.31%
2019/07/30	36	32.21	69	32.37	32.45	-33	12,063	-0.27%
2019/07/29	1	32.00	9	32.48	32.00	-8	12,036	-0.07%
2019/07/26	1	32.50	3	32.40	32.50	-2	11,949	-0.02%
2019/07/25	10	32.50	8	32.59	32.45	2	11,915	0.02%
2019/07/24	8.1	31.96	13	32.33	32.05	-4.9	11,787	-0.04%
2019/07/23	58	32.07	20	32.25	32.40	38	11,819	0.32%
2019/07/22	22.9	31.90	128.1	31.85	32.30	-105.2	11,553	-0.91%	大賣/鉅額交易
2019/07/19	90	31.08	11.1	31.12	30.45	78.9	11,202	0.70%
2019/07/18	58	30.96	1	30.40	30.30	57	10,856	0.53%
2019/07/17	0	0.00	41	31.90	32.55	-41	10,849	-0.38%
2019/07/16	4	31.31	10	31.40	31.40	-6	10,901	-0.06%
2019/07/15	4	31.48	0	31.50	31.50	4	10,763	0.04%
2019/07/12	30	31.05	11	30.91	31.10	19	10,829	0.18%
2019/07/11	3	29.60	55	29.99	30.00	-52	10,898	-0.48%
2019/07/10	0	0.00	10	29.45	29.40	-10	11,089	-0.09%
2019/07/09	0	0.00	9	29.45	29.20	-9	11,207	-0.08%
2019/07/08	21	29.30	10	29.60	29.25	11	11,282	0.10%
2019/07/05	23	29.32	19	29.42	29.30	4	11,329	0.04%
2019/07/04	10	28.56	17	28.69	29.00	-7	11,401	-0.06%
2019/07/03	31	28.06	1	28.20	28.00	30	11,179	0.27%
2019/07/02	33	29.02	8	28.86	28.95	25	11,186	0.22%
2019/07/01	12	28.21	37	29.04	29.00	-25	11,252	-0.22%
2019/06/28	0	0.00	20	26.80	26.80	-20	11,069	-0.18%
2019/06/27	0	0.00	30	26.88	26.80	-30	11,068	-0.27%
2019/06/26	33	26.09	3	26.15	26.15	30	11,062	0.27%
2019/06/25	25	26.44	0	0.00	26.30	25	10,916	0.23%
2019/06/24	2	26.50	3	26.50	26.60	-1	10,779	-0.01%
2019/06/21	5	26.24	2	26.00	26.00	3	10,780	0.03%
2019/06/20	11	26.25	0	0.00	26.30	11	10,744	0.10%
2019/06/19	1	26.20	10	26.30	26.25	-9	10,880	-0.08%
2019/06/18	0	0.00	9	25.42	25.70	-9	10,811	-0.08%
2019/06/17	6	25.12	2	25.35	24.95	4	10,866	0.04%
2019/06/14	8	25.36	16	25.93	25.20	-8	11,105	-0.07%
2019/06/13	34	25.73	2	25.60	25.50	32	11,657	0.27%
2019/06/12	6	26.30	0	0.00	26.30	6	11,704	0.05%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/06	30	26.03	0	0.00	26.00	30	11,945	0.25%
2019/06/04	11	26.78	0	0.00	26.00	11	11,902	0.09%
2019/05/24	3	25.50	0	0.00	25.40	3	12,430	0.02%
2019/05/23	1	25.90	3	25.58	25.40	-2	12,931	-0.02%
2019/05/22	11	26.73	0	0.00	26.55	11	13,168	0.08%
2019/05/21	6	26.24	1	26.30	26.40	5	13,306	0.04%
2019/05/20	1	26.05	2	26.58	27.00	-1	13,144	-0.01%
2019/05/17	9	27.39	0	0.00	26.65	9	12,865	0.07%
2019/05/16	2	29.95	4	29.83	29.40	-2	12,515	-0.02%
2019/05/15	0	0.00	6	29.77	29.85	-6	12,375	-0.05%
2019/05/13	5	28.38	0	0.00	28.40	5	12,080	0.04%
2019/05/10	1	28.75	0	0.00	28.80	1	12,049	0.01%
2019/05/09	0	0.00	1	29.25	29.00	-1	11,880	-0.01%
2019/05/07	2	29.48	0	0.00	29.25	2	11,874	0.02%
2019/05/06	2	28.70	0	0.00	28.95	2	11,868	0.02%
2019/05/03	1	28.60	0	0.00	28.65	1	11,814	0.01%
2019/04/30	2	28.65	0	0.00	28.60	2	12,469	0.02%
2019/04/26	0	0.00	2	28.55	28.50	-2	12,299	-0.02%
2019/04/25	2	28.35	0	0.00	28.50	2	12,298	0.02%
2019/04/24	1	28.50	3	28.65	28.70	-2	12,336	-0.02%
2019/04/23	5	28.63	30	29.37	28.55	-25	12,265	-0.20%
2019/04/22	40	29.87	22	29.80	30.10	18	12,018	0.15%
2019/04/19	12	28.55	0	0.00	28.30	12	11,585	0.10%
2019/04/18	2	28.60	7	28.36	28.50	-5	11,590	-0.04%
2019/04/17	4	28.31	2	28.60	28.55	2	11,317	0.02%
2019/04/16	8	29.15	22	29.33	29.10	-14	10,815	-0.13%
2019/04/15	3	28.50	12	28.30	28.55	-9	10,448	-0.09%
2019/04/12	2	27.70	3	28.40	28.35	-1	10,449	-0.01%
2019/04/11	6	28.16	15	28.21	28.25	-9	10,381	-0.09%
2019/04/10	19	28.19	23	28.48	27.95	-4	10,240	-0.04%
2019/04/09	10	27.88	5	27.91	27.75	5	9,978	0.05%
2019/04/08	5	27.46	6	27.68	27.75	-1	10,087	-0.01%
2019/04/03	1	27.50	12	27.64	27.50	-11	9,968	-0.11%
2019/04/02	4	27.23	6.6	27.31	27.05	-2.6	9,794	-0.03%
2019/04/01	2	26.40	5	26.56	26.70	-3	9,599	-0.03%
2019/03/29	12	26.35	6	26.32	26.25	6	9,458	0.06%
2019/03/28	3	25.53	0	0.00	25.50	3	9,434	0.03%
2019/03/27	0	0.00	2	25.75	25.90	-2	9,622	-0.02%
2019/03/26	1	25.80	2	25.55	25.70	-1	9,791	-0.01%
2019/03/25	1	25.50	0	0.00	25.70	1	9,958	0.01%
2019/03/22	3	25.15	5	25.41	25.35	-2	10,090	-0.02%
2019/03/21	2	26.08	0	0.00	26.05	2	10,567	0.02%
2019/03/19	15.1	26.50	3	26.20	26.00	12.1	11,331	0.11%
2019/03/18	0	0.00	16	26.21	26.70	-16	11,195	-0.14%
2019/03/15	3	24.13	1	24.10	24.55	2	10,723	0.02%
2019/03/14	1	24.50	1	24.65	24.40	0	10,862	0.00%
2019/03/13	3	24.70	0	0.00	24.95	3	10,759	0.03%
2019/03/11	1	24.55	0	0.00	24.50	1	10,705	0.01%
2019/03/07	4	24.81	0	0.00	24.70	4	10,739	0.04%
2019/03/05	1	25.55	0	0.00	25.40	1	10,608	0.01%
2019/03/04	3	25.18	3	25.28	25.85	0	10,499	0.00%
2019/02/27	8	25.46	6	25.28	25.25	2	10,375	0.02%
2019/02/26	3	25.63	4	26.10	26.10	-1	10,256	-0.01%
2019/02/25	5	25.81	3	25.92	25.60	2	10,126	0.02%
2019/02/22	4	25.53	6	26.06	25.75	-2	9,796	-0.02%
2019/02/21	1	24.15	13	24.76	24.80	-12	9,219	-0.13%
2019/02/14	2	23.40	0	0.00	23.35	2	8,823	0.02%
2019/02/12	1	23.40	8	23.38	23.40	-7	8,848	-0.08%
2019/02/11	2	22.95	1	22.95	22.90	1	8,847	0.01%
2019/01/30	0	0.00	1	23.35	23.30	-1	8,924	-0.01%
2019/01/29	0	0.00	1	23.40	23.30	-1	8,889	-0.01%
2019/01/28	1	23.50	0	0.00	23.50	1	8,813	0.01%
2019/01/25	1	23.30	0	0.00	23.40	1	8,727	0.01%
2019/01/24	2	23.60	0	0.00	23.55	2	8,546	0.02%
2019/01/23	69	23.83	67	23.86	23.90	2	8,461	0.02%
2019/01/22	0	0.00	4	23.54	23.05	-4	8,136	-0.05%
2019/01/18	2	22.25	1	22.25	22.10	1	7,824	0.01%
2019/01/17	3	22.00	0	0.00	22.05	3	7,823	0.04%
2019/01/14	0	0.00	10	21.60	21.40	-10	7,619	-0.13%
2019/01/10	2	21.48	1	21.50	21.55	1	7,594	0.01%
2019/01/09	1	21.85	0	0.00	21.80	1	7,527	0.01%
2019/01/07	2	21.70	2	21.80	21.60	0	7,469	0.00%
2019/01/04	2	21.55	0	0.00	21.35	2	7,406	0.03%
2019/01/02	1	22.95	1	23.25	23.05	0	7,348	0.00%
2018/12/28	0	0.00	12	23.13	23.25	-12	7,302	-0.16%
2018/12/27	15	22.77	2	23.05	22.70	13	7,251	0.18%
2018/12/26	1	24.05	1	24.00	23.50	0	7,093	0.00%
2018/12/25	0	0.00	1	23.55	23.85	-1	7,074	-0.01%
2018/12/24	2	23.55	8	23.53	23.65	-6	7,003	-0.09%
2018/12/21	0	0.00	24	23.40	23.60	-24	6,875	-0.35%
2018/12/20	5	23.40	15	23.42	23.30	-10	6,700	-0.15%
2018/12/19	1	22.60	8	22.68	23.00	-7	6,497	-0.11%
2018/12/18	2	22.45	5	22.30	22.30	-3	6,318	-0.05%
2018/12/17	1	21.40	0	0.00	22.20	1	6,070	0.02%
2018/12/14	31	22.50	6	21.90	21.50	25	5,855	0.43%
2018/12/13	0	0.00	5	22.86	23.05	-5	5,186	-0.10%
2018/12/11	0	0.00	5	21.41	21.90	-5	4,210	-0.12%
2018/12/10	0.2	21.40	2	22.00	21.50	-1.8	4,088	-0.04%
2018/12/07	10	22.00	21	22.05	21.95	-11	3,947	-0.28%
2018/12/06	5	20.70	1	20.80	20.80	4	3,704	0.11%
2018/12/05	2	20.85	1	21.20	21.05	1	3,775	0.03%
2018/12/04	20	20.90	0	0.00	20.85	20	3,853	0.52%
2018/11/29	0	0.00	5	20.75	20.75	-5	3,725	-0.13%
2018/11/26	4	20.45	19	20.68	20.95	-15	3,737	-0.40%
2018/11/20	0	0.00	65	20.70	20.70	-65	3,782	-1.72%
2018/11/19	0	0.00	4	20.60	20.75	-4	3,814	-0.10%
2018/11/16	0	0.00	2	20.80	20.80	-2	3,841	-0.05%
2018/11/15	0	0.00	4	20.53	20.70	-4	3,826	-0.10%
2018/11/14	0	0.00	6	19.75	20.05	-6	3,746	-0.16%
2018/11/09	1	18.85	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	3	19.87	19.85	-3	4,018	-0.07%
2018/11/07	1	19.20	7	19.19	19.50	-6	4,040	-0.15%
2018/11/05	3	18.25	0	0.00	18.05	3	4,264	0.07%
2018/10/25	2	18.15	0	0.00	18.20	2	4,545	0.04%
2018/10/24	1	18.75	1	18.75	18.75	0	4,510	0.00%
2018/10/23	0	0.00	3	18.95	18.90	-3	4,516	-0.07%
2018/10/22	0	0.00	9	19.04	18.80	-9	4,585	-0.20%
2018/10/16	0	0.00	1	19.15	19.10	-1	4,585	-0.02%
2018/10/15	0	0.00	8	19.15	18.95	-8	4,591	-0.17%
2018/10/12	3	18.65	0	0.00	19.00	3	4,625	0.06%
2018/10/11	10	18.35	4	18.65	19.05	6	4,654	0.13%
2018/10/09	16	19.88	0	0.00	19.65	16	4,572	0.35%
2018/10/08	0	0.00	2	20.80	20.70	-2	4,486	-0.04%
2018/10/05	6	20.94	0	0.00	20.75	6	4,539	0.13%
2018/10/04	1	20.95	0	0.00	20.90	1	4,515	0.02%
2018/10/01	1	20.45	6	20.60	20.50	-5	4,428	-0.11%
2018/09/26	42	20.74	0	0.00	20.30	42	4,430	0.95%
2018/09/25	1	20.75	0	0.00	20.75	1	4,476	0.02%
2018/09/20	1	20.60	0	0.00	20.50	1	4,447	0.02%
2018/09/18	15	20.67	15	20.60	20.50	0	4,498	0.00%
2018/09/14	5	20.84	1	21.00	20.75	4	4,583	0.09%
2018/09/12	1	20.00	0	0.00	19.95	1	4,574	0.02%
2018/09/11	7	19.81	0	0.00	19.95	7	4,555	0.15%
2018/09/10	1	19.85	0	0.00	19.95	1	4,478	0.02%
2018/09/07	1	21.10	0	0.00	21.05	1	4,365	0.02%
2018/09/06	7	21.47	0	0.00	21.20	7	4,330	0.16%
2018/09/03	5	21.55	0	0.00	21.50	5	4,321	0.12%
2018/08/31	0	0.00	1	21.85	21.70	-1	4,318	-0.02%
2018/08/29	1	22.05	0	0.00	22.00	1	4,347	0.02%
2018/08/27	11	21.81	0	0.00	21.95	11	4,316	0.25%
2018/08/24	1	21.40	4	21.55	21.35	-3	4,301	-0.07%
2018/08/22	3	21.58	0	0.00	21.80	3	4,414	0.07%
2018/08/21	1.3	21.30	0	0.00	21.20	1.3	4,402	0.03%
2018/08/20	5	21.02	0.1	21.30	21.10	4.9	4,374	0.11%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	1	21.55	1	21.55	21.60	0	4,264	0.00%
2018/08/14	2	22.43	0	0.00	22.40	2	4,053	0.05%
2018/08/13	9	22.46	0	0.00	22.80	9	3,968	0.23%
2018/08/10	19.3	23.32	0	0.00	23.05	19.3	3,898	0.50%
2018/08/09	14	24.46	42	24.90	24.20	-28	3,707	-0.76%
2018/08/06	10	26.05	0	0.00	26.05	10	3,429	0.29%
2018/08/03	6	26.03	0	0.00	26.15	6	3,408	0.18%
2018/08/02	4	26.36	0	0.00	26.25	4	3,362	0.12%
2018/08/01	4	26.41	0	0.00	26.55	4	3,379	0.12%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/27	2	26.70	2	26.70	26.65	0	3,549	0.00%
2018/07/26	0	0.00	11	27.15	27.25	-11	3,492	-0.31%
2018/07/25	0	0.00	2	26.80	26.75	-2	3,438	-0.06%
2018/07/24	0	0.00	2	26.70	26.70	-2	3,467	-0.06%
2018/07/20	0	0.00	3	26.58	26.75	-3	3,636	-0.08%
2018/07/18	1	26.20	4	26.28	26.30	-3	3,732	-0.08%
2018/07/17	8	27.80	0	0.00	28.00	8	3,689	0.22%
2018/07/16	5	27.70	1	27.90	27.70	4	3,654	0.11%
2018/07/13	5	27.65	0	0.00	27.70	5	3,625	0.14%
2018/07/12	2	27.45	0	0.00	27.70	2	3,606	0.06%
2018/07/10	1	27.75	0	0.00	27.65	1	3,660	0.03%
2018/07/06	5	27.10	0	0.00	27.25	5	3,722	0.13%
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/27	1	27.65	1	27.65	27.65	0	3,665	0.00%
2018/06/26	2	27.68	0	0.00	27.70	2	3,702	0.05%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/22	1	28.35	0	0.00	28.50	1	3,832	0.03%
2018/06/14	1	28.60	0	0.00	28.60	1	3,947	0.03%
2018/06/13	1	28.55	0	0.00	28.50	1	4,121	0.02%
2018/06/11	30	28.73	0	0.00	28.75	30	4,611	0.65%
2018/06/08	2	28.98	60	29.05	29.00	-58	4,639	-1.25%
2018/06/07	0	0.00	2	29.08	29.10	-2	4,680	-0.04%
2018/06/06	2	28.75	1	28.75	28.75	1	4,769	0.02%
2018/06/01	31	28.30	0	0.00	28.30	31	4,817	0.64%
2018/05/31	31	28.77	1	28.65	28.10	30	4,816	0.62%
2018/05/30	1	28.00	0	0.00	28.15	1	4,776	0.02%
2018/05/28	5	28.05	0	0.00	28.20	5	4,783	0.10%
2018/05/25	0	0.00	1	28.35	28.30	-1	4,914	-0.02%
2018/05/17	1	28.15	0	0.00	28.10	1	4,997	0.02%
2018/05/15	1	28.35	0	0.00	28.35	1	4,993	0.02%
2018/05/14	0	0.00	2	28.25	28.35	-2	5,058	-0.04%
2018/05/11	0	0.00	1	28.25	28.25	-1	5,078	-0.02%
2018/05/10	1	28.15	0	0.00	28.10	1	5,060	0.02%
2018/05/09	1	27.70	0	0.00	27.75	1	5,043	0.02%
2018/05/07	6	28.07	0	0.00	27.85	6	4,996	0.12%
2018/05/03	1	29.35	0	0.00	29.30	1	4,920	0.02%
2018/05/02	1	29.30	0	0.00	29.55	1	4,955	0.02%
2018/04/27	1	28.75	0	0.00	28.80	1	5,017	0.02%
2018/04/26	6	28.92	1	28.75	28.55	5	5,060	0.10%
2018/04/25	4	29.54	0	0.00	29.40	4	4,939	0.08%
2018/04/20	0	0.00	6	30.45	30.50	-6	4,840	-0.12%
2018/04/19	10	30.25	0	0.00	30.50	10	4,883	0.20%
2018/04/18	3	30.30	20	30.30	30.20	-17	4,881	-0.35%
2018/04/17	1	30.45	0	0.00	30.60	1	4,844	0.02%
2018/04/10	1	30.30	0	0.00	30.65	1	4,827	0.02%
2018/04/09	0	0.00	1	30.65	30.35	-1	4,892	-0.02%
2018/04/02	1	30.55	0	0.00	30.60	1	5,011	0.02%
2018/03/30	0	0.00	2	30.55	30.25	-2	5,004	-0.04%
2018/03/29	4	30.33	0	0.00	30.25	4	4,960	0.08%
2018/03/27	0	0.00	1	31.15	31.20	-1	4,778	-0.02%
2018/03/26	14	30.41	0	0.00	30.35	14	4,645	0.30%
2018/03/23	0	0.00	1	29.95	30.65	-1	4,667	-0.02%
2018/03/22	1	31.15	0	0.00	30.90	1	4,607	0.02%
2018/03/19	0	0.00	25	30.70	31.00	-25	4,544	-0.55%
2018/03/16	2	30.33	0	0.00	31.20	2	4,347	0.05%
2018/03/15	56	30.47	3	30.65	30.20	53	4,152	1.28%
2018/03/13	5	32.90	18	33.13	32.75	-13	3,838	-0.34%
2018/03/12	3	32.60	32	32.91	32.95	-29	3,913	-0.74%
2018/03/09	0.6	31.85	3	31.80	32.00	-2.4	3,870	-0.06%
2018/03/08	0	0.00	1	31.55	31.60	-1	3,846	-0.03%
2018/03/07	0	0.00	9	31.62	31.60	-9	3,816	-0.24%
2018/03/06	3	31.32	2	31.30	31.50	1	3,851	0.03%
2018/03/05	8	31.46	1	31.85	30.90	7	3,856	0.18%
2018/03/02	6	31.67	2	31.65	31.95	4	3,827	0.10%
2018/03/01	0	0.00	4	31.53	31.65	-4	3,782	-0.11%
2018/02/27	5	31.78	15	31.38	31.50	-10	3,780	-0.26%
2018/02/26	15	31.85	1	30.50	31.90	14	3,662	0.38%
2018/02/23	0	0.00	5	30.46	30.40	-5	3,544	-0.14%
2018/02/21	10	30.34	15	31.05	30.95	-5	3,773	-0.13%
2018/02/09	1	28.60	0	0.00	30.00	1	3,876	0.03%
2018/02/07	2	30.05	0	0.00	30.00	2	3,894	0.05%
2018/02/06	2	30.10	1	30.30	30.45	1	3,866	0.03%
2018/02/01	0	0.00	10	30.30	30.30	-10	3,846	-0.26%
2018/01/29	10	30.10	2	30.25	30.10	8	4,131	0.19%
2018/01/26	13	29.99	0	0.00	29.95	13	4,139	0.31%
2018/01/25	10	30.65	0	0.00	30.45	10	4,141	0.24%
2018/01/23	10	31.15	0	0.00	31.30	10	4,135	0.24%
2018/01/22	0	0.00	10	31.90	31.75	-10	4,150	-0.24%
2018/01/18	0	0.00	2	31.58	31.50	-2	4,300	-0.05%
2018/01/17	1	31.45	5	31.50	31.50	-4	4,417	-0.09%
2018/01/16	0	0.00	1	31.25	31.50	-1	4,483	-0.02%
2018/01/15	0	0.00	2	31.05	31.00	-2	4,681	-0.04%
2018/01/09	0	0.00	1	30.40	30.50	-1	4,906	-0.02%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	5	30.20	0	0.00	30.30	5	5,078	0.10%
2018/01/02	0	0.00	2	31.00	30.95	-2	5,116	-0.04%