京元電子 (2449)-群益金鼎-東大券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/25	3	94.40	0.1	95.00	95.50	2.9	18,334	0.02%
2024/04/24	3	96.00	5	95.58	96.10	-2	18,466	-0.01%
2024/04/23	7	90.87	6.1	90.77	92.30	0.9	18,491	0.00%
2024/04/22	3.1	96.95	0	0.00	96.00	3.1	18,322	0.02%
2024/04/19	3	98.87	2.3	97.36	99.00	0.7	18,359	0.00%
2024/04/18	6.1	102.41	5	102.00	102.00	1.1	18,642	0.01%
2024/04/17	0	0.00	2	102.50	102.50	-2	19,002	-0.01%
2024/04/16	3.2	100.08	1	100.00	99.70	2.2	18,977	0.01%
2024/04/15	2.1	104.52	2	105.50	104.50	0.1	18,757	0.00%
2024/04/12	6	107.42	8.2	107.73	107.00	-2.2	18,752	-0.01%
2024/04/11	2	104.50	0	0.00	106.00	2	18,679	0.01%
2024/04/10	1	108.50	1	106.50	106.00	0	18,704	0.00%
2024/04/09	5	106.80	2	106.00	106.50	3	18,632	0.02%
2024/04/08	4	106.25	1	108.50	106.50	3	18,549	0.02%
2024/04/03	3.2	107.00	1	106.50	106.50	2.2	18,464	0.01%
2024/04/02	8	106.50	11	106.50	107.00	-3	18,465	-0.02%
2024/04/01	0	0.00	7	104.29	103.00	-7	18,429	-0.04%
2024/03/29	1.2	105.17	1	106.00	105.50	0.2	18,408	0.00%
2024/03/28	2	106.25	1	106.50	106.00	1	18,439	0.01%
2024/03/26	16.1	105.88	20	107.08	105.50	-3.9	18,444	-0.02%
2024/03/25	14	108.96	14	108.96	108.50	0	18,375	0.00%
2024/03/22	15.2	113.89	31	112.45	109.50	-15.8	18,301	-0.09%
2024/03/21	15	108.00	7	106.86	108.50	8	17,838	0.04%
2024/03/20	21	110.38	10	109.60	107.50	11	17,869	0.06%
2024/03/19	5	109.90	1	109.00	109.00	4	17,930	0.02%
2024/03/18	7	109.64	7	110.79	111.00	0	17,904	0.00%
2024/03/15	5	106.20	5	106.30	107.50	0	17,491	0.00%
2024/03/14	14	104.93	7	106.21	104.50	7	17,355	0.04%
2024/03/13	0.2	109.50	0	0.00	108.50	0.2	17,333	0.00%
2024/03/12	3	110.17	3	109.67	109.50	0	17,126	0.00%
2024/03/11	14	108.04	3	108.50	108.00	11	17,118	0.06%
2024/03/08	30	117.50	35.7	115.78	111.00	-5.7	16,932	-0.03%
2024/03/07	46.1	112.34	69	113.79	116.50	-22.9	15,908	-0.14%
2024/03/06	44	102.16	27	102.60	106.00	17	15,100	0.11%
2024/03/05	21	96.87	18	95.31	97.40	3	14,648	0.02%
2024/03/04	4	93.73	18.1	95.89	96.00	-14.1	14,373	-0.10%
2024/03/01	1	90.50	6	90.40	89.50	-5	14,081	-0.04%
2024/02/29	1	89.20	0	0.00	88.80	1	13,941	0.01%
2024/02/27	4.1	89.53	16.6	88.73	89.50	-12.5	13,798	-0.09%
2024/02/26	40	90.58	33	90.80	89.50	7	13,672	0.05%
2024/02/23	35	97.31	21	96.00	94.80	14	13,380	0.10%
2024/02/22	3	91.10	17.1	91.25	93.50	-14.1	12,613	-0.11%
2024/02/21	0	0.00	6	87.02	87.50	-6	12,220	-0.05%
2024/02/20	3	87.30	3	87.43	87.50	0	12,236	0.00%
2024/02/19	18	88.54	6	87.62	87.70	12	12,184	0.10%
2024/02/16	30	89.54	14	89.46	90.00	16	12,467	0.13%
2024/02/15	4	85.10	3.2	84.78	85.40	0.8	12,308	0.01%
2024/02/05	1	82.60	5	82.48	82.20	-4	12,360	-0.03%
2024/02/02	8	82.24	25	82.12	82.20	-17	12,331	-0.14%
2024/01/31	0	0.00	1	84.20	84.00	-1	12,471	-0.01%
2024/01/30	1	84.00	5	84.02	84.00	-4	12,544	-0.03%
2024/01/26	0	0.00	1	82.70	82.90	-1	12,935	-0.01%
2024/01/25	1	82.20	2	83.40	82.20	-1	12,996	-0.01%
2024/01/24	1	82.10	0	0.00	82.10	1	13,011	0.01%
2024/01/23	5	82.60	1	82.80	82.10	4	13,118	0.03%
2024/01/22	16	83.32	10	83.50	84.10	6	13,105	0.05%
2024/01/19	27	81.50	13	81.94	81.30	14	13,040	0.11%
2024/01/18	12	79.45	17	79.86	79.70	-5	13,054	-0.04%
2024/01/17	2	77.20	2	78.35	77.20	0	12,876	0.00%
2024/01/16	4	78.68	1	78.30	78.60	3	12,943	0.02%
2024/01/15	3	76.70	0	0.00	77.70	3	13,031	0.02%
2024/01/12	4.1	76.17	14	75.55	75.60	-9.9	13,705	-0.07%
2024/01/11	9	78.88	6	78.62	78.00	3	13,452	0.02%
2024/01/09	0	81.90	0	0.00	82.10	0	13,594	0.00%
2024/01/08	12	82.78	10	81.60	81.60	2	13,718	0.01%
2024/01/05	0	82.90	0	0.00	82.90	0	13,813	0.00%
2024/01/04	7	82.22	5	82.04	83.10	2	13,979	0.01%
2024/01/03	0	83.30	0	0.00	83.50	0	14,150	0.00%
2024/01/02	3	84.50	0	0.00	84.00	3	14,185	0.02%
2023/12/29	1	84.50	0	85.00	84.90	1	14,190	0.01%
2023/12/28	8	85.39	2	85.95	84.90	6	14,308	0.04%
2023/12/27	7	84.59	3	85.34	85.70	4	14,290	0.03%
2023/12/26	2	83.80	2	84.00	83.60	0	14,317	0.00%
2023/12/25	3	83.43	1	83.20	83.50	2	14,444	0.01%
2023/12/22	1	83.40	2	85.10	83.60	-1	14,493	-0.01%
2023/12/21	4	83.75	0	0.00	83.40	4	14,491	0.03%
2023/12/20	2	85.50	4	85.93	85.40	-2	14,549	-0.01%
2023/12/19	1	84.90	1.2	85.59	84.20	-0.2	14,821	0.00%
2023/12/18	4	85.53	1	86.80	85.40	3	15,115	0.02%
2023/12/15	5	92.06	1	92.10	89.00	4	15,566	0.03%
2023/12/14	23	94.92	24	94.10	93.50	-1	15,614	-0.01%
2023/12/13	4	88.68	4	87.83	89.50	0	15,275	0.00%
2023/12/12	1	85.70	15	85.24	85.90	-14	15,422	-0.09%
2023/12/11	0	0.00	1	83.20	83.20	-1	15,458	-0.01%
2023/12/08	18	83.69	8.4	83.80	83.30	9.6	15,508	0.06%
2023/12/07	4	85.45	2	85.20	85.50	2	15,469	0.01%
2023/12/06	1	86.30	28	84.61	86.50	-27	15,536	-0.17%
2023/12/05	8	82.60	13	84.14	83.10	-5	15,445	-0.03%
2023/12/04	0	0.00	1	84.00	84.20	-1	15,595	-0.01%
2023/12/01	3	82.07	1	82.10	82.80	2	15,713	0.01%
2023/11/30	12	82.76	6	82.50	82.80	6	15,863	0.04%
2023/11/29	2	82.50	1	81.50	81.40	1	15,901	0.01%
2023/11/28	0	0.00	12	82.49	83.00	-12	15,941	-0.08%
2023/11/27	1	80.70	0	0.00	80.80	1	16,119	0.01%
2023/11/24	3	81.27	0	0.00	81.50	3	16,501	0.02%
2023/11/23	1	81.70	1	82.80	82.10	0	16,815	0.00%
2023/11/22	5	81.88	2	82.15	81.60	3	17,409	0.02%
2023/11/21	9	83.11	0	0.00	82.70	9	18,374	0.05%
2023/11/20	3	83.17	1	83.50	83.10	2	19,793	0.01%
2023/11/17	1	85.30	0	0.00	85.10	1	21,120	0.00%
2023/11/16	0	0.00	2	83.85	84.20	-2	21,866	-0.01%
2023/11/15	11	84.87	4	85.40	83.80	7	21,919	0.03%
2023/11/14	3	88.40	3.5	88.20	88.00	-0.5	21,631	0.00%
2023/11/13	0	0.00	14	85.69	86.70	-14	21,514	-0.07%
2023/11/09	6	83.28	6	83.98	83.80	0	21,402	0.00%
2023/11/08	0	83.20	0	0.00	83.30	0	21,354	0.00%
2023/11/07	7	82.61	0	0.00	82.70	7	21,273	0.03%
2023/11/06	2	83.05	5.3	83.81	83.40	-3.3	21,321	-0.02%
2023/11/03	1.3	79.85	2	80.50	80.70	-0.7	21,127	0.00%
2023/11/02	1	78.10	27.5	78.90	79.70	-26.5	21,266	-0.12%
2023/11/01	4	76.33	14	76.96	76.40	-10	21,543	-0.05%
2023/10/31	19	77.72	17	77.52	76.30	2	21,610	0.01%
2023/10/30	3	79.03	7	79.19	79.50	-4	21,667	-0.02%
2023/10/27	11	78.13	8	78.63	77.40	3	21,895	0.01%
2023/10/26	4	79.95	3	79.87	79.60	1	21,955	0.00%
2023/10/25	2	82.50	0	0.00	82.00	2	21,828	0.01%
2023/10/24	2	84.50	1	83.40	83.10	1	21,873	0.00%
2023/10/23	10	83.66	9	84.48	82.70	1	21,761	0.00%
2023/10/20	89	86.18	102.1	85.66	86.30	-13.1	21,715	-0.06%	大賣/
2023/10/19	16	84.52	12	83.81	84.90	4	21,159	0.02%
2023/10/18	20	82.16	26	82.29	81.50	-6	21,065	-0.03%
2023/10/17	23	83.82	35	83.91	82.80	-12	20,917	-0.06%
2023/10/16	12	81.62	14	81.96	81.80	-2	20,873	-0.01%
2023/10/13	5.1	81.42	2.5	82.22	83.10	2.5	21,495	0.01%
2023/10/12	1	80.20	0	0.00	81.00	1	22,051	0.00%
2023/10/11	1	79.90	2	79.35	80.20	-1	22,115	0.00%
2023/10/06	2.1	78.65	4	78.50	77.70	-1.9	22,640	-0.01%
2023/10/05	0	0.00	1	78.50	78.50	-1	23,044	0.00%
2023/10/04	1	76.60	0	0.00	76.70	1	23,162	0.00%
2023/10/02	0.1	78.50	1	77.70	78.80	-0.9	23,387	0.00%
2023/09/28	3	76.33	0	0.00	76.00	3	23,479	0.01%
2023/09/27	1	76.30	0	0.00	77.60	1	23,476	0.00%
2023/09/26	3	77.10	1	78.20	77.10	2	23,741	0.01%
2023/09/25	0	0.00	2	77.80	77.60	-2	23,932	-0.01%
2023/09/22	15	77.25	18.3	76.51	77.50	-3.3	23,834	-0.01%
2023/09/21	8	74.07	98	75.09	74.60	-90	23,640	-0.38%
2023/09/20	95.1	78.38	85	78.64	76.80	10	23,288	0.04%
2023/09/19	3	80.53	22	81.39	81.00	-19	22,863	-0.08%
2023/09/18	19.1	80.27	4	80.10	79.60	15.1	22,663	0.07%
2023/09/15	107	80.86	38.8	80.40	80.90	68.2	22,578	0.30%	大買/
2023/09/14	8	77.75	2.6	78.00	78.00	5.5	22,160	0.02%
2023/09/13	2	76.70	0	0.00	76.80	2	21,988	0.01%
2023/09/11	4.1	77.17	0	0.00	76.90	4.1	22,150	0.02%
2023/09/07	14.1	78.47	10	78.75	78.90	4.1	22,961	0.02%
2023/09/06	6	79.20	7	79.70	79.80	-1	22,835	0.00%
2023/09/05	11	78.19	10	77.60	78.20	1	22,768	0.00%
2023/09/04	1	77.90	2	77.00	77.90	-1	22,703	0.00%
2023/09/01	6	75.68	6	77.02	75.80	0	22,643	0.00%
2023/08/31	0	0.00	2	77.50	76.80	-2	22,620	-0.01%
2023/08/30	22	77.54	27	77.54	77.20	-5	22,525	-0.02%
2023/08/29	10	75.78	12.5	74.99	75.10	-2.5	22,336	-0.01%
2023/08/28	6	77.83	6	79.03	75.40	0	22,158	0.00%
2023/08/25	28	79.40	41.1	80.64	79.50	-13.1	21,702	-0.06%
2023/08/24	44	79.61	57	79.37	78.50	-13	20,917	-0.06%
2023/08/23	72	73.69	82.6	74.32	76.00	-10.6	19,945	-0.05%
2023/08/22	47	67.87	45	68.15	69.10	2	19,126	0.01%
2023/08/21	0	0.00	7	64.13	64.30	-7	18,387	-0.04%
2023/08/18	15	62.46	7.1	62.45	62.00	7.9	18,314	0.04%
2023/08/17	0.1	64.49	0	0.00	64.90	0.1	18,163	0.00%
2023/08/16	5	64.90	8	64.64	65.00	-3	18,000	-0.02%
2023/08/15	1	63.50	2.3	63.78	63.80	-1.3	17,878	-0.01%
2023/08/11	0	0.00	4	62.05	62.10	-4	17,691	-0.02%
2023/08/10	4	62.80	4.5	61.14	61.10	-0.5	17,648	0.00%
2023/08/09	1	64.90	2	64.85	64.50	-1	17,482	-0.01%
2023/08/08	1	64.50	12	64.08	65.30	-11	17,322	-0.06%
2023/08/07	18.5	64.62	14	64.06	64.70	4.5	17,058	0.03%
2023/08/04	1.1	59.51	1.2	59.92	60.40	-0.2	16,655	0.00%
2023/08/02	5	60.28	4	62.18	60.70	1	16,548	0.01%
2023/08/01	13	61.35	4	61.73	61.60	9	16,412	0.05%
2023/07/31	5	63.68	10	64.82	63.00	-5	16,060	-0.03%
2023/07/28	2	63.30	13	63.57	64.00	-11	15,798	-0.07%
2023/07/27	2	62.50	0	0.00	62.50	2	15,633	0.01%
2023/07/26	3	62.17	0	0.00	62.30	3	15,534	0.02%
2023/07/25	5	63.44	1	63.00	63.00	4	15,476	0.03%
2023/07/24	43	65.25	47.1	65.12	64.80	-4.1	15,306	-0.03%
2023/07/21	4.1	62.38	8	64.33	64.70	-3.9	15,096	-0.03%
2023/07/20	12	62.93	9	63.13	63.40	3	15,003	0.02%
2023/07/19	13	64.05	25	64.47	63.90	-12	14,952	-0.08%
2023/07/18	88	66.23	116	65.09	63.60	-28	14,739	-0.19%	大賣/
2023/07/17	43.5	65.54	58	64.78	65.80	-14.5	13,989	-0.10%
2023/07/14	13	59.16	6.1	59.30	60.10	6.9	13,234	0.05%
2023/07/13	24	60.76	38.1	61.24	60.30	-14.1	13,086	-0.11%
2023/07/12	9.2	61.49	20	62.02	62.20	-10.8	12,423	-0.09%
2023/07/11	5	59.64	2	59.25	59.40	3	11,960	0.03%
2023/07/10	3	59.10	0	0.00	59.20	3	11,789	0.03%
2023/07/07	15	59.54	13	60.46	59.50	2	11,658	0.02%
2023/07/06	9	59.79	1	59.50	59.50	8	11,377	0.07%
2023/07/05	3	60.40	0	0.00	60.00	3	11,170	0.03%
2023/07/04	10	61.48	22	61.47	61.30	-12	10,970	-0.11%
2023/07/03	12	58.99	9.3	59.65	59.40	2.7	10,633	0.03%
2023/06/30	4	56.03	7	56.67	57.00	-3	10,402	-0.03%
2023/06/29	5	56.10	3	56.83	56.40	2	10,391	0.02%
2023/06/28	7	57.03	5	57.20	57.10	2	10,290	0.02%
2023/06/27	1	58.00	1	57.50	57.00	0	10,221	0.00%
2023/06/26	2	56.85	14	56.75	57.50	-12	10,041	-0.12%
2023/06/21	5	55.32	9	55.31	55.90	-4	9,946	-0.04%
2023/06/20	0	0.00	18	55.91	55.80	-18	9,959	-0.18%
2023/06/19	4	56.13	4	56.20	56.00	0	10,045	0.00%
2023/06/16	7	56.06	26	55.95	56.50	-19	10,192	-0.19%
2023/06/15	6	56.42	10	56.95	57.00	-4	10,106	-0.04%
2023/06/14	16	57.34	127	58.51	57.10	-111	10,192	-1.09%	大賣/鉅額交易
2023/06/13	21	57.37	34.3	57.23	57.40	-13.3	9,971	-0.13%
2023/06/12	1	55.10	4	54.70	54.30	-3	9,523	-0.03%
2023/06/09	3	54.20	8	54.38	54.30	-5	9,602	-0.05%
2023/06/08	6	53.02	5	53.70	54.00	1	9,694	0.01%
2023/06/07	0.1	53.90	4	54.03	54.00	-3.9	9,898	-0.04%
2023/06/06	24	53.46	11	53.25	54.00	13	10,154	0.13%
2023/06/05	8	53.83	1.1	53.55	53.20	6.9	10,219	0.07%
2023/06/02	7.1	53.85	18	54.03	54.20	-10.9	10,214	-0.11%
2023/06/01	11	52.71	3	52.63	52.40	8	10,221	0.08%
2023/05/31	6	53.48	3	53.47	54.00	3	10,527	0.03%
2023/05/30	10	53.88	29	53.76	53.90	-19	10,350	-0.18%
2023/05/29	2.2	53.55	22	53.94	53.70	-19.8	10,133	-0.20%
2023/05/26	44	51.02	38	50.98	51.10	6	9,625	0.06%
2023/05/25	1	48.05	0	0.00	48.05	1	9,130	0.01%
2023/05/24	1	47.45	0	0.00	47.50	1	9,076	0.01%
2023/05/22	1	46.85	0	0.00	46.80	1	9,023	0.01%
2023/05/19	1	46.70	0	0.00	46.80	1	9,029	0.01%
2023/05/18	1	46.90	0	0.00	46.85	1	9,064	0.01%
2023/05/17	1	46.15	0	0.00	46.50	1	9,120	0.01%
2023/05/16	2	45.90	0	0.00	45.75	2	9,111	0.02%
2023/05/15	2	45.50	0	0.00	45.70	2	9,103	0.02%
2023/05/11	2	45.73	5	45.75	45.50	-3	9,170	-0.03%
2023/05/09	6	45.30	5	45.60	45.30	1	9,144	0.01%
2023/05/08	45	45.91	0	0.00	45.80	45	9,093	0.49%
2023/05/04	0	0.00	5	46.75	46.80	-5	9,252	-0.05%
2023/05/03	2	46.55	3	46.50	46.40	-1	9,288	-0.01%
2023/05/02	0	46.70	5	46.75	46.50	-5	9,317	-0.05%
2023/04/28	5	46.65	6	46.98	47.00	-1	9,355	-0.01%
2023/04/27	3	46.15	0	0.00	46.20	3	9,239	0.03%
2023/04/26	1	44.75	0	0.00	45.30	1	9,119	0.01%
2023/04/25	6	45.33	50	45.20	45.00	-44	9,014	-0.49%
2023/04/21	0	0.00	10	46.15	46.00	-10	8,746	-0.11%
2023/04/18	5	46.05	8	46.12	46.00	-3	8,503	-0.04%
2023/04/17	10	46.60	0	0.00	46.65	10	8,340	0.12%
2023/04/14	5	47.35	0	0.00	47.55	5	8,111	0.06%
2023/04/13	5	48.30	1	48.00	47.80	4	8,039	0.05%
2023/04/12	5	48.65	0	0.00	48.60	5	7,993	0.06%
2023/04/11	0	0.00	6	48.80	48.60	-6	7,987	-0.08%
2023/04/10	0	0.00	0.6	48.10	48.20	-0.6	7,934	-0.01%
2023/04/07	7.6	48.51	0	0.00	48.40	7.6	7,887	0.10%
2023/04/06	0	0.00	5	48.80	48.80	-5	7,846	-0.06%
2023/03/31	1	48.90	0	0.00	48.50	1	7,815	0.01%
2023/03/30	0	0.00	8	48.72	48.70	-8	7,833	-0.10%
2023/03/29	11	48.00	4	47.85	47.70	7	7,854	0.09%
2023/03/28	5	48.55	0	0.00	48.50	5	7,922	0.06%
2023/03/27	0	0.00	3	48.70	48.90	-3	8,028	-0.04%
2023/03/24	0	0.00	1	49.45	49.20	-1	8,079	-0.01%
2023/03/23	0	0.00	1.1	49.25	49.80	-1.1	8,046	-0.01%
2023/03/22	1	49.90	4	48.98	48.95	-3	7,921	-0.04%
2023/03/21	10.1	49.12	2	48.95	49.55	8.1	7,808	0.10%
2023/03/20	3	49.73	9	49.87	49.55	-6	7,610	-0.08%
2023/03/17	3	49.27	2.1	49.10	49.30	0.9	7,410	0.01%
2023/03/16	0	0.00	2	48.40	48.35	-2	7,171	-0.03%
2023/03/15	2	48.75	0	0.00	48.85	2	7,037	0.03%
2023/03/14	0	0.00	1	47.75	47.65	-1	6,858	-0.01%
2023/03/13	7	46.96	1	46.70	47.75	6	6,668	0.09%
2023/03/10	3	47.72	9	47.15	46.95	-6	6,453	-0.09%
2023/03/09	2	48.43	12	48.51	48.90	-10	6,149	-0.16%
2023/03/08	3	46.75	7	46.65	47.45	-4	5,771	-0.07%
2023/03/07	0	45.85	6	46.03	46.75	-6	5,559	-0.11%
2023/03/06	5	45.95	3	46.12	46.15	2	5,396	0.04%
2023/03/03	2	45.10	10	45.14	45.20	-8	5,146	-0.16%
2023/03/02	0	0.00	6	42.50	42.45	-6	4,671	-0.13%
2023/03/01	1	42.40	1	42.30	42.40	0	4,643	0.00%
2023/02/23	1	41.15	0	0.00	41.50	1	4,586	0.02%
2023/02/21	0	0.00	0	40.85	40.75	0	4,560	0.00%
2023/02/17	0	0.00	6	40.43	40.45	-6	4,728	-0.13%
2023/02/16	2	40.85	0	0.00	40.80	2	4,819	0.04%
2023/02/15	2	40.90	3	40.82	40.90	-1	4,838	-0.02%
2023/02/13	0	0.00	1	40.35	40.35	-1	4,865	-0.02%
2023/02/09	0	0.00	3	40.12	40.05	-3	4,944	-0.06%
2023/02/08	3	40.33	0	0.00	40.15	3	4,924	0.06%
2023/02/07	5	40.05	0	0.00	40.10	5	4,906	0.10%
2023/02/06	0	0.00	4	39.90	39.80	-4	4,887	-0.08%
2023/02/03	0	0.00	3	40.25	40.25	-3	4,884	-0.06%
2023/02/02	31	39.70	5	39.17	39.60	26	4,861	0.53%
2023/02/01	4	38.81	1	38.70	38.75	3	4,697	0.06%
2023/01/31	0	0.00	1	38.20	38.30	-1	4,729	-0.02%
2023/01/30	1	37.90	2	37.63	37.95	-1	4,709	-0.02%
2023/01/17	0	0.00	5	37.20	37.15	-5	4,612	-0.11%
2023/01/16	1	37.20	0	0.00	37.20	1	4,617	0.02%
2023/01/13	5	37.04	0	0.00	37.15	5	4,653	0.11%
2023/01/12	2	37.10	1	37.10	37.10	1	4,774	0.02%
2023/01/11	0	0.00	10	37.25	37.40	-10	4,821	-0.21%
2023/01/10	0	0.00	1	37.35	37.40	-1	4,888	-0.02%
2023/01/09	6	37.32	4	37.38	37.45	2	4,950	0.04%
2023/01/06	0	0.00	1	36.70	36.65	-1	5,008	-0.02%
2023/01/03	5	36.60	1	36.45	36.60	4	5,271	0.08%
2022/12/29	3	35.50	1	35.80	35.95	2	5,427	0.04%
2022/12/28	3	35.95	0	0.00	36.10	3	5,527	0.05%
2022/12/23	1	36.35	0	0.00	36.40	1	5,789	0.02%
2022/12/20	1.2	36.65	4	37.41	36.65	-2.8	5,821	-0.05%
2022/12/19	0	0.00	4	37.34	37.50	-4	5,874	-0.07%
2022/12/16	0	0.00	2	37.15	37.15	-2	5,825	-0.03%
2022/12/15	0	0.00	1	36.55	36.85	-1	5,775	-0.02%
2022/12/13	0	0.00	8	36.15	36.10	-8	5,964	-0.13%
2022/12/08	1	34.90	0	0.00	35.10	1	6,287	0.02%
2022/12/07	14	35.18	2	35.65	35.10	12	6,322	0.19%
2022/12/06	10	36.13	5	36.00	35.75	5	6,284	0.08%
2022/12/05	14	36.22	0	0.00	36.20	14	6,256	0.22%
2022/12/02	6	36.50	0	0.00	36.40	6	6,261	0.10%
2022/12/01	12	36.15	9	36.11	36.20	3	6,273	0.05%
2022/11/30	3	35.40	0	0.00	35.55	3	6,324	0.05%
2022/11/29	0	0.00	3	34.90	35.25	-3	6,362	-0.05%
2022/11/24	1	35.25	0	0.00	35.45	1	6,502	0.02%
2022/11/23	1	35.50	0	0.00	35.25	1	6,578	0.02%
2022/11/22	8	35.20	0	0.00	35.20	8	6,599	0.12%
2022/11/21	3	35.80	13	35.82	35.55	-10	6,575	-0.15%
2022/11/17	1	35.75	17	35.56	35.70	-16	6,541	-0.24%
2022/11/16	0	0.00	16	35.78	35.90	-16	6,553	-0.24%
2022/11/15	5	35.32	5	35.50	35.45	0	6,497	0.00%
2022/11/14	2	35.18	0	0.00	35.00	2	6,481	0.03%
2022/11/11	2	34.68	1	34.50	34.45	1	6,433	0.02%
2022/11/08	2	33.70	10	33.64	33.20	-8	6,452	-0.12%
2022/11/07	1	33.35	0	0.00	33.50	1	6,468	0.02%
2022/11/04	3	32.83	1	33.10	33.20	2	6,532	0.03%
2022/11/03	1	33.15	1	33.00	33.10	0	6,646	0.00%
2022/11/02	4	33.00	0	0.00	33.15	4	6,894	0.06%
2022/10/27	1	32.85	1	32.85	32.85	0	7,087	0.00%
2022/10/25	0	0.00	3	31.60	31.50	-3	7,057	-0.04%
2022/10/14	0	0.00	1	30.50	31.15	-1	7,343	-0.01%
2022/10/13	0	0.00	7	29.92	29.70	-7	7,549	-0.09%
2022/10/12	1	29.85	1	30.15	30.20	0	7,696	0.00%
2022/10/07	7	31.54	2	31.35	31.50	5	7,751	0.06%
2022/10/06	1	31.30	0	0.00	31.50	1	7,823	0.01%
2022/10/05	0	0.00	1	32.35	32.15	-1	7,841	-0.01%
2022/10/04	2	31.00	0	0.00	31.30	2	7,833	0.03%
2022/09/30	7	30.30	0	0.00	30.80	7	7,980	0.09%
2022/09/29	1	31.50	0	0.00	31.20	1	8,007	0.01%
2022/09/26	2	32.43	0	0.00	31.80	2	8,076	0.02%
2022/09/19	5	34.95	0	0.00	35.20	5	7,699	0.06%
2022/09/16	7	34.58	13	34.78	35.45	-6	7,683	-0.08%
2022/09/14	17	35.60	0	0.00	35.60	17	7,649	0.22%
2022/09/13	7	36.27	0	0.00	36.20	7	7,686	0.09%
2022/09/12	2	36.35	1	36.55	36.15	1	7,749	0.01%
2022/09/07	3	35.37	0	0.00	35.40	3	7,840	0.04%
2022/09/06	3	36.20	0	0.00	35.75	3	7,859	0.04%
2022/09/05	1	36.10	1	36.50	36.20	0	7,856	0.00%
2022/09/02	10	36.47	1	36.45	36.40	9	7,897	0.11%
2022/09/01	1	36.90	0	0.00	36.80	1	7,833	0.01%
2022/08/30	9	37.11	0	0.00	37.05	9	7,831	0.11%
2022/08/29	1	37.15	0	0.00	37.25	1	7,793	0.01%
2022/08/26	6	38.03	1	38.00	37.85	5	7,830	0.06%
2022/08/24	0.5	37.75	0	0.00	37.55	0.5	7,832	0.01%
2022/08/23	14	37.87	10	37.65	37.60	4	7,886	0.05%
2022/08/16	12	38.13	1	38.30	38.05	11	7,921	0.14%
2022/08/12	0	0.00	20	37.70	37.70	-20	7,844	-0.25%
2022/08/11	1.2	37.11	1	37.45	37.20	0.2	7,930	0.00%
2022/08/10	3	36.77	0	0.00	36.65	3	7,926	0.04%
2022/08/09	20	37.45	1	37.65	37.25	19	7,859	0.24%
2022/08/05	1	39.90	0	0.00	40.00	1	7,564	0.01%
2022/08/04	0	0.00	6	39.49	39.60	-6	7,623	-0.08%
2022/08/03	1	39.45	0	0.00	39.45	1	7,664	0.01%
2022/08/02	0	0.00	10	38.90	39.05	-10	7,768	-0.13%
2022/07/29	0	0.00	5.7	39.01	39.25	-5.7	8,190	-0.07%
2022/07/28	0.7	38.80	5	39.10	39.10	-4.3	8,200	-0.05%
2022/07/26	5	38.25	0	0.00	37.90	5	8,113	0.06%
2022/07/22	5	38.40	6	38.60	38.70	-1	8,068	-0.01%
2022/07/21	11	37.92	0	0.00	38.25	11	7,973	0.14%
2022/07/20	2	40.45	1	40.60	40.60	1	7,694	0.01%
2022/07/19	1	39.30	0	0.00	39.85	1	7,433	0.01%
2022/07/18	0	0.00	5	39.00	39.00	-5	7,236	-0.07%
2022/07/15	2	38.00	5	37.95	38.00	-3	7,105	-0.04%
2022/07/14	0	0.00	1	36.80	37.25	-1	7,012	-0.01%
2022/07/13	11	36.40	0	0.00	36.40	11	6,896	0.16%
2022/07/12	2	36.65	0	0.00	36.10	2	6,742	0.03%
2022/07/11	1	39.15	2	40.10	37.60	-1	6,654	-0.02%
2022/07/08	2	37.30	3	37.78	37.60	-1	6,479	-0.02%
2022/07/07	1	37.10	1.5	36.57	36.90	-0.5	6,393	-0.01%
2022/07/06	2	37.15	0	0.00	35.90	2	6,321	0.03%
2022/07/04	4	38.05	2	38.05	37.30	2	6,246	0.03%
2022/07/01	3	39.53	1	40.00	39.85	2	6,183	0.03%
2022/06/30	5	39.95	0	0.00	40.00	5	6,221	0.08%
2022/06/24	6	41.84	0	0.00	41.55	6	6,058	0.10%
2022/06/23	3	42.82	0	0.00	42.00	3	5,984	0.05%
2022/06/22	5	44.35	1	44.30	42.90	4	5,944	0.07%
2022/06/21	0	0.00	7	44.94	44.80	-7	5,880	-0.12%
2022/06/20	5	44.44	0	0.00	43.65	5	5,863	0.09%
2022/06/17	5	44.85	3	44.80	45.10	2	5,805	0.03%
2022/06/16	0	0.00	5	46.40	45.60	-5	5,731	-0.09%
2022/06/15	5	46.00	0	0.00	45.70	5	5,678	0.09%
2022/06/14	0	0.00	5	45.97	46.45	-5	5,638	-0.09%
2022/06/10	1	46.15	4	46.15	46.10	-3	5,513	-0.05%
2022/06/09	0	0.00	2	46.10	46.10	-2	5,542	-0.04%
2022/06/08	1	45.60	6	46.05	46.10	-5	5,564	-0.09%
2022/06/07	0	0.00	3	46.17	45.85	-3	5,540	-0.05%
2022/06/06	2	45.68	0	0.00	45.75	2	5,547	0.04%
2022/06/02	3	45.40	0	0.00	45.50	3	5,617	0.05%
2022/05/31	11	45.66	3	45.75	45.85	8	5,703	0.14%
2022/05/30	0	0.00	5.3	45.25	45.30	-5.3	5,623	-0.09%
2022/05/27	1.3	44.17	0	0.00	44.30	1.3	5,510	0.02%
2022/05/23	2	44.20	15.2	43.77	44.10	-13.2	5,464	-0.24%
2022/05/20	2	44.18	4	44.30	44.20	-2	5,485	-0.04%
2022/05/19	7.2	44.56	5	44.26	44.60	2.2	5,437	0.04%
2022/05/18	11	44.00	2.5	44.16	43.90	8.5	5,257	0.16%
2022/05/17	1	43.75	2	43.75	43.75	-1	5,250	-0.02%
2022/05/16	0	0.00	1	43.20	43.10	-1	5,274	-0.02%
2022/05/13	20	42.73	21	42.56	42.85	-1	5,329	-0.02%
2022/05/12	0	0.00	1	42.50	42.30	-1	5,374	-0.02%
2022/05/11	0	0.00	1.1	43.65	42.95	-1.1	5,321	-0.02%
2022/05/10	1.3	41.58	1	42.00	43.50	0.3	5,294	0.01%
2022/05/09	12	42.95	16.1	42.77	42.90	-4.1	5,261	-0.08%
2022/05/06	0	0.00	5	41.87	41.95	-5	5,033	-0.10%
2022/05/05	0	0.00	1	41.55	41.45	-1	5,087	-0.02%
2022/04/29	1	40.45	0	0.00	40.45	1	5,298	0.02%
2022/04/26	1	40.30	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0	40.50	0	0.00	40.15	0	6,094	0.00%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/15	4	40.80	0	0.00	40.80	4	7,203	0.06%
2022/04/14	5	41.30	0	0.00	41.30	5	7,439	0.07%
2022/04/12	1	40.50	1	40.40	40.80	0	7,539	0.00%
2022/04/11	1	40.80	1	40.60	40.60	0	7,536	0.00%
2022/04/07	3	41.02	1	40.40	40.40	2	7,544	0.03%
2022/04/06	6	41.22	5	41.00	41.00	1	7,518	0.01%
2022/04/01	1	42.20	0	0.00	42.20	1	7,436	0.01%
2022/03/30	1	43.05	0	0.00	42.95	1	7,464	0.01%
2022/03/24	2	43.30	1	43.05	43.35	1	7,553	0.01%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/18	1	42.30	0	0.00	42.45	1	7,601	0.01%
2022/03/17	0	0.00	1	42.65	42.60	-1	7,608	-0.01%
2022/03/16	1	42.20	0	0.00	42.25	1	7,664	0.01%
2022/03/14	3	42.90	0	0.00	43.05	3	7,849	0.04%
2022/03/11	2	42.60	0	0.00	42.00	2	8,015	0.02%
2022/03/10	0	0.00	1	42.75	42.45	-1	8,067	-0.01%
2022/03/08	1	41.20	0	0.00	41.95	1	8,125	0.01%
2022/03/04	0	0.00	3	43.90	43.90	-3	8,164	-0.04%
2022/03/02	1	43.65	0	0.00	43.60	1	8,265	0.01%
2022/03/01	3	43.60	0	0.00	43.85	3	8,275	0.04%
2022/02/24	0	0.00	4	43.05	42.75	-4	8,484	-0.05%
2022/02/23	0	0.00	3	43.50	43.60	-3	8,540	-0.04%
2022/02/21	0	0.00	3	44.00	44.05	-3	8,895	-0.03%
2022/02/18	0	0.00	1	43.95	44.15	-1	9,131	-0.01%
2022/02/15	0.1	43.05	0	0.00	43.55	0.1	9,336	0.00%
2022/02/10	10	44.50	10	44.50	44.55	0	9,345	0.00%
2022/02/09	1.2	44.25	2	44.00	44.15	-0.8	9,452	-0.01%
2022/02/08	1.1	43.85	0	0.00	43.90	1.1	9,519	0.01%
2022/02/07	0	0.00	1	43.70	44.05	-1	9,492	-0.01%
2022/01/25	1	45.65	0	0.00	45.30	1	9,594	0.01%
2022/01/24	3	45.80	9.4	45.85	45.85	-6.4	9,536	-0.07%
2022/01/21	0	0.00	32	45.98	46.10	-32	9,462	-0.34%
2022/01/20	0	0.00	1	47.20	46.70	-1	9,371	-0.01%
2022/01/19	2	47.35	5	47.20	47.20	-3	9,285	-0.03%
2022/01/18	13	47.28	6	47.41	47.05	7	9,156	0.08%
2022/01/17	13	45.97	19	46.54	46.90	-6	8,785	-0.07%
2022/01/14	2	44.35	1.6	45.22	44.40	0.5	8,478	0.01%
2022/01/13	1.6	44.82	4	45.16	45.45	-2.5	8,344	-0.03%
2022/01/12	0	0.00	5	44.15	44.05	-5	8,048	-0.06%
2022/01/11	4	44.80	0	0.00	44.45	4	8,062	0.05%
2022/01/10	3	44.60	5	44.25	44.30	-2	8,080	-0.02%
2022/01/07	4	45.00	13	45.15	44.65	-9	8,121	-0.11%
2022/01/06	3	44.25	0	0.00	44.25	3	7,967	0.04%
2022/01/05	0	0.00	13	44.99	44.85	-13	8,068	-0.16%
2022/01/04	10	44.65	0	0.00	44.50	10	8,123	0.12%
2022/01/03	3	45.18	5	44.81	44.55	-2	8,241	-0.02%
2021/12/30	1	44.75	63.6	44.80	44.80	-62.6	8,248	-0.76%
2021/12/28	2	44.55	0	0.00	44.60	2	8,383	0.02%
2021/12/27	10	44.10	1	43.90	44.10	9	8,461	0.11%
2021/12/24	2	43.68	1	43.75	43.80	1	8,583	0.01%
2021/12/21	1	43.60	0	0.00	43.25	1	8,726	0.01%
2021/12/17	17	43.71	0	0.00	43.40	17	8,825	0.19%
2021/12/16	10	43.95	0	0.00	44.20	10	8,878	0.11%
2021/12/14	10	44.20	1	44.15	43.70	9	8,976	0.10%
2021/12/13	30	44.68	0	0.00	44.40	30	8,972	0.33%
2021/12/10	31	44.32	39	44.20	44.30	-8	9,003	-0.09%
2021/12/09	0	0.00	1	44.55	44.40	-1	8,952	-0.01%
2021/12/08	0	0.00	3.1	45.49	45.05	-3.1	8,880	-0.03%
2021/12/07	0	0.00	3	45.42	45.45	-3	8,841	-0.03%
2021/12/06	5.1	44.13	3.2	44.67	44.95	1.9	8,837	0.02%
2021/12/03	2	44.10	5	44.25	44.40	-3	8,939	-0.03%
2021/12/02	1	43.65	1	44.00	43.70	0	8,947	0.00%
2021/12/01	3	43.85	5.1	44.00	43.95	-2.1	9,079	-0.02%
2021/11/30	6	43.82	9	43.91	43.60	-3	9,205	-0.03%
2021/11/26	1.1	42.30	4	42.10	42.05	-3	9,212	-0.03%
2021/11/25	2	43.10	0	0.00	42.95	2	9,266	0.02%
2021/11/24	1.2	42.62	12	42.97	42.70	-10.8	9,364	-0.12%
2021/11/23	1.1	42.61	31.2	42.93	43.50	-30.1	9,533	-0.32%
2021/11/22	1	43.45	0	0.00	43.35	1	9,606	0.01%
2021/11/19	1	44.40	5	44.37	43.90	-4	9,575	-0.04%
2021/11/18	2	43.63	3	43.48	43.45	-1	9,504	-0.01%
2021/11/17	9	43.63	12.1	43.69	43.70	-3.1	9,519	-0.03%
2021/11/16	1	42.55	2	42.98	42.70	-1	9,470	-0.01%
2021/11/15	1	42.20	0	0.00	42.15	1	9,658	0.01%
2021/11/12	2	41.98	9	42.12	42.10	-7	9,883	-0.07%
2021/11/11	21.2	41.65	0	0.00	41.55	21.2	9,948	0.21%
2021/11/10	2	41.38	6	41.95	41.95	-4	10,023	-0.04%
2021/11/09	3	41.60	3	41.58	41.85	0	10,240	0.00%
2021/11/08	13	41.99	0	42.35	41.95	13	10,328	0.13%
2021/11/05	10	41.42	13	41.67	41.70	-3	10,385	-0.03%
2021/11/03	20	40.92	17	40.39	40.40	3	10,693	0.03%
2021/10/29	5	39.79	6	39.79	39.75	-1	11,778	-0.01%
2021/10/28	5	40.10	15	40.08	40.40	-10	12,145	-0.08%
2021/10/27	9	39.86	0	0.00	39.85	9	12,199	0.07%
2021/10/26	4	39.45	0	0.00	39.55	4	12,337	0.03%
2021/10/25	0	0.00	1	39.20	39.15	-1	12,350	-0.01%
2021/10/22	2	39.05	0	0.00	39.05	2	12,519	0.02%
2021/10/21	0	0.00	1	39.30	38.55	-1	12,623	-0.01%
2021/10/20	2	39.00	2	39.10	38.90	0	12,654	0.00%
2021/10/19	0	0.00	1	38.90	39.05	-1	13,078	-0.01%
2021/10/18	1	38.20	1	38.45	38.35	0	13,627	0.00%
2021/10/15	0	0.00	5	38.10	38.10	-5	13,738	-0.04%
2021/10/14	1	36.50	0	0.00	37.00	1	13,781	0.01%
2021/10/13	17	37.14	0	0.00	36.80	17	13,838	0.12%
2021/10/08	1	38.80	2	39.75	38.70	-1	13,892	-0.01%
2021/10/07	0	0.00	1	40.10	40.10	-1	14,076	-0.01%
2021/10/06	0	0.00	1	40.00	39.40	-1	14,217	-0.01%
2021/10/05	1	38.15	0	0.00	39.25	1	14,173	0.01%
2021/10/04	6	39.83	3	40.00	39.35	3	14,136	0.02%
2021/10/01	11	39.52	0	0.00	39.65	11	14,055	0.08%
2021/09/30	4	40.40	2	40.40	40.95	2	14,001	0.01%
2021/09/29	1.2	40.88	0	0.00	40.80	1.2	13,955	0.01%
2021/09/28	5	41.75	0	0.00	41.70	5	13,913	0.04%
2021/09/27	1	42.10	0	0.00	42.00	1	13,964	0.01%
2021/09/24	2	42.78	0	0.00	42.55	2	14,118	0.01%
2021/09/23	3	42.67	0	0.00	42.50	3	14,522	0.02%
2021/09/16	0	0.00	1	43.75	43.30	-1	14,546	-0.01%
2021/09/15	1	43.85	0	0.00	43.30	1	14,604	0.01%
2021/09/14	0	0.00	1	44.00	43.80	-1	14,696	-0.01%
2021/09/13	2	44.50	0	0.00	44.20	2	14,719	0.01%
2021/09/10	0	0.00	4	44.54	44.85	-4	14,779	-0.03%
2021/09/09	7	43.66	0	0.00	43.80	7	14,891	0.05%
2021/09/08	22	43.97	23	43.89	43.65	-1	14,809	-0.01%
2021/09/07	1	45.15	3.1	45.23	45.35	-2.1	14,746	-0.01%
2021/09/06	8.1	45.90	1	47.05	45.75	7.1	14,931	0.05%
2021/09/03	0	0.00	4	46.28	46.40	-4	14,894	-0.03%
2021/09/02	8	45.91	6	45.85	45.00	2	14,901	0.01%
2021/09/01	8	46.26	6	46.17	46.40	2	15,023	0.01%
2021/08/31	1	45.15	1	45.05	45.60	0	15,439	0.00%
2021/08/30	4	45.95	0	0.00	45.75	4	16,206	0.02%
2021/08/27	19	45.67	10	45.78	45.65	9	16,528	0.05%
2021/08/26	7	44.91	32	44.60	45.15	-25	16,705	-0.15%
2021/08/25	0	0.00	1	43.35	44.10	-1	16,597	-0.01%
2021/08/24	5	43.03	1	43.05	43.55	4	16,622	0.02%
2021/08/23	8	42.53	4	42.75	42.70	4	16,568	0.02%
2021/08/20	10	41.30	5	41.50	41.50	5	16,508	0.03%
2021/08/19	34.5	41.47	30	42.40	40.70	4.5	16,358	0.03%
2021/08/18	1	43.55	15	43.81	45.00	-14	16,058	-0.09%
2021/08/17	27	43.89	1	45.00	43.20	26	15,951	0.16%
2021/08/16	5.1	44.89	0	0.00	44.70	5.1	15,867	0.03%
2021/08/13	11	46.18	13	45.65	45.00	-2	15,826	-0.01%
2021/08/12	9	48.19	2	47.85	47.80	7	15,645	0.04%
2021/08/11	2	47.20	4	48.18	48.00	-2	15,673	-0.01%
2021/08/10	10.1	48.05	1	48.05	47.85	9.1	15,655	0.06%
2021/08/09	15	49.00	10.4	49.97	48.55	4.6	15,611	0.03%
2021/08/06	6	50.80	28.3	50.28	50.30	-22.3	15,392	-0.14%
2021/08/05	3	49.30	47.1	48.68	49.90	-44.1	14,917	-0.30%
2021/08/04	27	48.18	39	48.17	48.20	-12	14,926	-0.08%
2021/08/03	28.4	47.96	24	48.43	48.00	4.4	14,942	0.03%
2021/08/02	5	47.02	0	0.00	46.95	5	14,837	0.03%
2021/07/30	23	47.29	0	0.00	46.40	23	14,908	0.15%
2021/07/29	0	0.00	11.2	46.00	45.95	-11.2	14,939	-0.07%
2021/07/28	4.2	45.09	12	44.62	45.50	-7.8	15,218	-0.05%
2021/07/27	13	47.79	3	47.45	46.85	10	15,622	0.06%
2021/07/26	1	47.50	4	47.28	47.50	-3	15,735	-0.02%
2021/07/23	57	47.37	14	47.75	46.75	43	16,097	0.27%
2021/07/22	32	47.43	15	47.09	47.95	17	16,173	0.11%
2021/07/21	0	0.00	2	45.45	45.30	-2	15,801	-0.01%
2021/07/20	4	45.03	0	0.00	45.00	4	16,259	0.02%
2021/07/19	14	45.60	18	45.74	45.50	-4	16,640	-0.02%
2021/07/16	2.6	45.31	0.2	45.30	45.40	2.4	16,877	0.01%
2021/07/15	17	44.79	0.1	45.00	44.90	16.9	16,870	0.10%
2021/07/14	1	45.35	2	45.15	44.65	-1	16,873	-0.01%
2021/07/13	8	44.44	0	0.00	43.80	8	16,669	0.05%
2021/07/12	0	0.00	0.1	44.00	44.40	-0.1	16,762	0.00%
2021/07/09	1	44.05	1	43.70	43.60	0	17,134	0.00%
2021/07/08	0.1	44.20	2.1	44.30	43.70	-2	17,389	-0.01%
2021/07/07	0	0.00	0.4	44.29	44.00	-0.4	17,613	0.00%
2021/07/06	2	44.35	20	44.36	44.40	-18	17,740	-0.10%
2021/07/05	0	0.00	61	44.11	44.35	-61	18,039	-0.34%
2021/07/02	1.1	43.55	10	43.70	43.60	-8.9	18,269	-0.05%
2021/07/01	0	0.00	6	44.16	43.85	-6	18,418	-0.03%
2021/06/30	13.1	43.93	17	44.24	44.90	-3.9	18,515	-0.02%
2021/06/29	1	43.05	1	42.95	42.70	0	18,224	0.00%
2021/06/28	4	42.15	0	0.00	42.25	4	18,307	0.02%
2021/06/25	2	42.75	2	42.38	42.15	0	18,503	0.00%
2021/06/24	6	42.71	0	0.00	42.40	6	18,544	0.03%
2021/06/23	1	42.70	18	42.75	42.90	-17	18,583	-0.09%
2021/06/22	0.3	41.70	2	41.63	41.50	-1.7	18,627	-0.01%
2021/06/21	6	41.71	0	0.00	41.50	6	18,935	0.03%
2021/06/18	1	42.85	0	0.00	42.25	1	19,272	0.01%
2021/06/17	0	0.00	0	43.15	43.15	0	19,283	0.00%
2021/06/16	1	42.25	3	42.05	42.10	-2	19,353	-0.01%
2021/06/15	13	42.18	17	42.73	42.25	-4	19,551	-0.02%
2021/06/11	1	42.35	9	42.71	42.90	-8	19,508	-0.04%
2021/06/09	3	41.95	49	41.94	41.75	-46	19,931	-0.23%
2021/06/08	43	41.36	11	41.52	42.15	32	19,895	0.16%
2021/06/07	19	41.64	14	41.95	42.50	5	19,582	0.03%
2021/06/04	16	41.63	11	41.86	41.70	5	18,871	0.03%
2021/06/03	15	41.83	17	41.88	42.20	-2	18,658	-0.01%
2021/06/02	55	43.40	81	43.20	43.20	-26	18,344	-0.14%
2021/06/01	11	43.85	2	44.20	43.75	9	18,349	0.05%
2021/05/31	27	42.99	13	43.21	43.20	14	18,448	0.08%
2021/05/28	2	42.50	7	43.00	42.75	-5	18,646	-0.03%
2021/05/27	13	41.72	4	41.75	41.80	9	18,853	0.05%
2021/05/26	2	42.23	1	42.85	42.00	1	19,296	0.01%
2021/05/25	90	42.50	11	42.45	42.05	79	19,952	0.40%
2021/05/24	11	40.01	3	40.60	40.65	8	20,057	0.04%
2021/05/21	7	40.44	1	40.35	40.40	6	20,314	0.03%
2021/05/20	1	40.75	2	40.85	40.20	-1	20,574	0.00%
2021/05/19	22	41.33	0	0.00	41.30	22	20,746	0.11%
2021/05/18	8	40.86	0	0.00	42.15	8	20,833	0.04%
2021/05/17	3	39.85	8	39.05	39.45	-5	21,273	-0.02%
2021/05/14	25	42.67	0	0.00	42.25	25	21,595	0.12%
2021/05/13	7	42.11	1.5	42.07	42.05	5.5	21,551	0.03%
2021/05/12	16.5	42.73	37	42.68	42.95	-20.5	21,471	-0.10%
2021/05/11	9	46.22	19	46.65	45.80	-10	21,214	-0.05%
2021/05/10	3	48.13	5	48.72	47.50	-2	21,168	-0.01%
2021/05/07	58	47.44	43.2	47.41	47.45	14.8	21,180	0.07%
2021/05/06	7	46.81	4.2	45.76	45.90	2.8	21,406	0.01%
2021/05/05	5	48.64	11	47.45	46.50	-6	21,485	-0.03%
2021/05/04	3.2	47.17	9	46.23	48.15	-5.8	21,815	-0.03%
2021/05/03	9	49.32	16.5	49.45	49.00	-7.5	22,292	-0.03%
2021/04/29	14	50.53	15.4	50.43	49.50	-1.4	23,405	-0.01%
2021/04/28	8.1	49.85	2.4	49.39	49.10	5.7	24,532	0.02%
2021/04/27	82	47.68	82	47.94	48.20	0	25,227	0.00%
2021/04/26	13	48.02	31	47.59	48.30	-18	26,626	-0.07%
2021/04/23	18	45.04	9	44.96	45.35	9	26,528	0.03%
2021/04/22	2	43.35	5	44.45	43.30	-3	26,358	-0.01%
2021/04/21	1	44.10	3	44.10	44.25	-2	26,227	-0.01%
2021/04/20	1	44.15	16	44.09	43.90	-15	26,415	-0.06%
2021/04/19	1	43.70	2	43.75	43.65	-1	26,773	0.00%
2021/04/16	11	44.02	16	44.13	44.15	-5	26,857	-0.02%
2021/04/15	5	43.78	28	43.62	44.20	-23	26,749	-0.09%
2021/04/14	7	41.81	8	41.79	42.20	-1	26,563	0.00%
2021/04/13	4	42.98	8	42.79	42.15	-4	26,563	-0.02%
2021/04/12	16	43.99	0	0.00	43.30	16	26,408	0.06%
2021/04/09	11	44.45	7	44.29	44.05	4	26,281	0.02%
2021/04/08	1	42.50	6	43.10	43.45	-5	25,988	-0.02%
2021/04/07	0	0.00	2	41.85	42.65	-2	25,720	-0.01%
2021/04/06	7	42.40	35	42.40	42.10	-28	25,599	-0.11%
2021/04/01	0	0.00	1	41.75	41.80	-1	25,473	0.00%
2021/03/31	28	41.71	1	42.00	41.20	27	25,433	0.11%
2021/03/30	5	41.20	6	41.49	41.55	-1	25,216	0.00%
2021/03/26	0	0.00	2.3	40.87	40.90	-2.3	25,136	-0.01%
2021/03/25	5	40.70	3.3	40.68	40.65	1.7	25,178	0.01%
2021/03/24	24	41.03	23	41.85	40.95	1	25,342	0.00%
2021/03/23	8	41.64	7	41.24	41.75	1	25,030	0.00%
2021/03/22	1	40.45	0	0.00	40.70	1	24,663	0.00%
2021/03/19	2	40.65	4	40.75	40.75	-2	24,615	-0.01%
2021/03/18	0	41.18	7	41.19	41.25	-7	24,511	-0.03%
2021/03/17	2	41.05	13	40.80	40.80	-11	24,440	-0.05%
2021/03/16	2	40.95	2	40.85	40.85	0	24,448	0.00%
2021/03/15	5.1	40.65	5	40.60	40.45	0.1	24,404	0.00%
2021/03/12	3	39.85	2	40.20	39.90	1	24,207	0.00%
2021/03/11	1	39.65	7	40.01	40.05	-6	24,412	-0.02%
2021/03/10	2	39.50	1	39.55	39.55	1	24,513	0.00%
2021/03/09	6	39.08	5	38.70	39.20	1	24,606	0.00%
2021/03/08	37	38.40	0	0.00	38.30	37	24,552	0.15%
2021/03/05	4	37.93	2	38.28	38.35	2	24,623	0.01%
2021/03/04	4	38.65	1	38.75	38.60	3	24,985	0.01%
2021/03/03	14	39.09	4	39.24	39.25	10	25,092	0.04%
2021/03/02	7	39.86	2	40.18	39.80	5	24,993	0.02%
2021/02/26	3	39.92	7	39.81	39.80	-4	24,837	-0.02%
2021/02/25	7	40.76	14	40.27	40.90	-7	24,744	-0.03%
2021/02/24	4	39.40	2	39.10	39.00	2	24,510	0.01%
2021/02/23	10	39.23	1	39.30	39.25	9	24,294	0.04%
2021/02/22	29	40.21	16	39.99	40.10	13	24,004	0.05%
2021/02/19	4	39.70	2	39.95	40.35	2	23,748	0.01%
2021/02/18	16	40.42	25	40.28	40.20	-9	23,590	-0.04%
2021/02/17	7	40.02	5	40.32	40.00	2	23,461	0.01%
2021/02/05	12	38.47	4	38.10	38.50	8	22,871	0.03%
2021/02/04	3	37.22	1	37.00	36.75	2	22,454	0.01%
2021/02/03	4	37.15	2	37.33	37.10	2	22,491	0.01%
2021/02/02	8	37.68	3	37.40	37.80	5	22,519	0.02%
2021/02/01	8	36.85	16.1	36.55	37.15	-8.1	22,540	-0.04%
2021/01/29	10.1	37.97	7	37.44	37.00	3.1	22,711	0.01%
2021/01/28	2	38.10	9	38.16	38.40	-7	22,829	-0.03%
2021/01/27	5	39.19	5	39.07	39.10	0	22,665	0.00%
2021/01/26	34	40.22	94	39.60	39.15	-60	22,378	-0.27%
2021/01/25	32	40.21	23.5	40.10	40.75	8.5	21,777	0.04%
2021/01/22	10	40.12	39	40.32	41.20	-29	20,793	-0.14%
2021/01/21	25	39.88	28	39.57	39.00	-3	19,476	-0.02%
2021/01/20	36	38.26	7	38.84	39.00	29	17,878	0.16%
2021/01/19	71	38.74	83	38.81	38.30	-12	16,726	-0.07%
2021/01/18	3	37.00	28	36.63	37.00	-25	15,165	-0.16%
2021/01/15	3	36.20	17	36.28	36.20	-14	14,684	-0.10%
2021/01/14	13	36.38	14	36.33	36.40	-1	14,456	-0.01%
2021/01/13	20	36.15	11	36.35	36.40	9	14,276	0.06%
2021/01/12	8	36.08	39	36.10	35.75	-31	14,089	-0.22%
2021/01/11	1	35.85	19	35.86	35.95	-18	13,640	-0.13%
2021/01/08	0	0.00	44	35.41	35.50	-44	13,447	-0.33%
2021/01/07	4	35.23	13	35.45	35.15	-9	13,289	-0.07%
2021/01/06	5	35.18	16	34.90	34.70	-11	13,069	-0.08%
2021/01/05	3	34.97	0	0.00	35.10	3	12,805	0.02%
2021/01/04	4	34.88	11	34.90	34.95	-7	12,759	-0.05%
2020/12/31	7	34.71	2	34.75	34.75	5	12,874	0.04%
2020/12/30	1	34.75	2	34.70	34.60	-1	12,910	-0.01%
2020/12/29	17	34.59	0	0.00	34.45	17	12,952	0.13%
2020/12/28	6	35.08	3	35.00	35.00	3	12,848	0.02%
2020/12/25	1	33.95	3	34.55	34.60	-2	12,663	-0.02%
2020/12/24	3	33.87	0	0.00	33.70	3	12,555	0.02%
2020/12/23	42	33.69	0.8	33.65	33.55	41.2	12,588	0.33%
2020/12/22	11	34.32	0	0.00	33.65	11	12,649	0.09%
2020/12/21	1	34.15	0	0.00	34.20	1	12,726	0.01%
2020/12/18	14	34.02	2	33.85	34.00	12	12,805	0.09%
2020/12/17	0	0.00	6	34.70	34.75	-6	12,668	-0.05%
2020/12/16	0	0.00	20.6	35.15	35.05	-20.6	12,833	-0.16%
2020/12/14	4	35.44	3	35.33	35.45	1	12,820	0.01%
2020/12/11	0	0.00	10	35.06	35.35	-10	12,896	-0.08%
2020/12/10	6	35.99	5	36.05	35.80	1	12,876	0.01%
2020/12/09	3	36.25	6	36.28	36.15	-3	12,761	-0.02%
2020/12/08	12	35.90	8	35.86	35.95	4	12,630	0.03%
2020/12/07	32	35.59	15	35.65	35.95	17	12,526	0.14%
2020/12/04	0	0.00	11	35.50	35.60	-11	12,223	-0.09%
2020/12/03	4	34.96	25	35.03	34.90	-21	12,006	-0.17%
2020/12/02	2	35.40	1	35.45	35.45	1	11,920	0.01%
2020/12/01	2	35.30	5	35.50	35.55	-3	11,908	-0.03%
2020/11/30	45	35.56	23	35.66	35.40	22	11,948	0.18%
2020/11/27	0	0.00	24	34.71	34.90	-24	11,625	-0.21%
2020/11/26	1	34.15	11	34.15	34.20	-10	11,479	-0.09%
2020/11/25	4	33.60	0	0.00	33.70	4	11,463	0.03%
2020/11/24	4	33.91	25	33.94	33.90	-21	11,362	-0.18%
2020/11/23	8	33.68	7	33.81	33.90	1	11,211	0.01%
2020/11/20	1	32.50	1	32.45	32.50	0	10,919	0.00%
2020/11/19	0	0.00	0.5	32.40	32.35	-0.5	11,033	0.00%
2020/11/18	1	32.55	0	0.00	32.50	1	11,313	0.01%
2020/11/17	3.5	32.65	3	32.72	32.55	0.5	11,495	0.00%
2020/11/16	11	32.59	0	0.00	32.50	11	11,895	0.09%
2020/11/13	3	31.93	0	0.00	32.15	3	12,379	0.02%
2020/11/12	1	32.50	1	32.40	32.15	0	12,988	0.00%
2020/11/11	2	32.35	6	32.32	32.35	-4	13,149	-0.03%
2020/11/10	15	32.02	13	32.04	32.15	2	13,325	0.02%
2020/11/09	17	31.91	16	31.87	31.95	1	13,382	0.01%
2020/11/06	85	32.08	108	31.73	31.85	-23	13,464	-0.17%	大賣/
2020/11/05	13	31.60	24	31.80	31.90	-11	13,345	-0.08%
2020/11/04	3	31.07	3	31.20	31.05	0	13,603	0.00%
2020/10/30	3	30.02	0	0.00	29.95	3	14,481	0.02%
2020/10/29	41	30.00	40	30.25	30.25	1	14,728	0.01%
2020/10/27	0	0.00	7	30.30	30.35	-7	14,987	-0.05%
2020/10/26	8	30.81	0	0.00	30.70	8	15,067	0.05%
2020/10/23	2	31.10	91	31.10	31.10	-89	15,148	-0.59%
2020/10/22	88	30.86	0	0.00	31.15	88	15,527	0.57%
2020/10/21	2	31.05	6	31.10	30.90	-4	15,985	-0.03%
2020/10/20	16	31.13	44	31.13	30.95	-28	17,034	-0.16%
2020/10/19	35	30.40	45	30.45	30.50	-10	17,355	-0.06%
2020/10/15	0	0.00	10	30.50	30.55	-10	17,755	-0.06%
2020/10/14	1	30.40	0	0.00	30.45	1	18,082	0.01%
2020/10/08	45	30.45	56	30.65	30.75	-11	19,022	-0.06%
2020/10/07	4	30.18	0	0.00	30.10	4	19,347	0.02%
2020/10/06	6	30.70	66	30.63	30.45	-60	19,785	-0.30%
2020/09/30	0	0.00	1	30.60	30.50	-1	21,056	0.00%
2020/09/29	117	30.52	2	30.45	30.40	115	21,714	0.53%	大買/鉅額交易
2020/09/28	1	30.75	50	30.75	30.65	-49	22,459	-0.22%
2020/09/25	7	30.06	6	30.08	30.50	1	22,848	0.00%
2020/09/24	7	30.02	4	29.98	29.90	3	23,350	0.01%
2020/09/23	3	29.83	5	30.00	29.75	-2	23,442	-0.01%
2020/09/22	3	30.07	2	30.25	30.15	1	23,641	0.00%
2020/09/21	12	30.66	9	30.82	30.50	3	23,774	0.01%
2020/09/18	12	30.93	0	0.00	31.30	12	23,915	0.05%
2020/09/17	40	30.95	0	0.00	30.95	40	24,212	0.17%
2020/09/16	7	31.57	0	0.00	31.35	7	24,334	0.03%
2020/09/15	22	31.53	90	31.27	31.55	-68	24,501	-0.28%
2020/09/11	1	30.80	1	30.55	30.55	0	24,651	0.00%
2020/09/10	14	30.89	0	0.00	30.80	14	24,819	0.06%
2020/09/09	46	31.07	2	31.05	31.20	44	24,847	0.18%
2020/09/08	54	31.27	101	31.40	31.25	-47	24,910	-0.19%	大賣/
2020/09/07	8	31.16	0	0.00	31.40	8	25,052	0.03%
2020/09/04	8	30.81	11.5	30.62	31.15	-3.5	25,386	-0.01%
2020/09/03	68	31.21	7	31.08	30.95	61	25,410	0.24%
2020/09/02	35	31.28	1	30.95	31.00	34	25,443	0.13%
2020/09/01	10	31.10	0	0.00	31.05	10	25,904	0.04%
2020/08/31	12	31.55	0	0.00	31.20	12	26,062	0.05%
2020/08/28	3	31.35	46	31.37	31.50	-43	26,190	-0.16%
2020/08/27	62	31.44	50	31.70	31.45	12	26,469	0.05%
2020/08/26	42	31.17	0	0.00	31.20	42	26,542	0.16%
2020/08/25	11	31.26	0	0.00	31.40	11	26,703	0.04%
2020/08/24	26	31.06	1	31.05	31.20	25	26,925	0.09%
2020/08/21	4	32.03	2	31.93	31.75	2	26,990	0.01%
2020/08/20	16.5	31.66	68	31.94	31.45	-51.5	27,007	-0.19%
2020/08/19	51	33.99	56	33.34	32.95	-5	26,698	-0.02%
2020/08/18	45	34.40	23	34.51	34.45	22	26,324	0.08%
2020/08/17	10	36.19	22	35.97	36.10	-12	25,978	-0.05%
2020/08/14	20	35.88	113	35.63	35.80	-93	26,415	-0.35%	大賣/
2020/08/13	106	35.41	38	35.85	35.50	68	26,689	0.25%	大買/
2020/08/12	54	35.75	4	35.71	35.80	50	27,090	0.18%
2020/08/11	13	35.57	0	0.00	35.65	13	27,517	0.05%
2020/08/10	15	35.70	16	36.01	35.60	-1	27,336	0.00%
2020/08/07	10	34.59	1	35.05	34.45	9	26,705	0.03%
2020/08/06	43	35.15	50	35.20	35.05	-7	26,470	-0.03%
2020/08/05	6	35.78	36	35.70	35.70	-30	26,228	-0.11%
2020/08/04	22	35.40	11	35.37	35.30	11	25,837	0.04%
2020/08/03	22	35.45	20	35.32	35.45	2	25,591	0.01%
2020/07/31	18	35.35	0	0.00	35.50	18	25,546	0.07%
2020/07/30	0	0.00	6	35.12	35.40	-6	25,524	-0.02%
2020/07/29	79	34.90	0	0.00	34.85	79	25,463	0.31%
2020/07/28	18	35.34	4	35.38	34.80	14	25,424	0.06%
2020/07/27	6	36.18	23	35.63	35.50	-17	25,129	-0.07%
2020/07/24	42	36.64	126	36.93	36.75	-84	24,616	-0.34%	大賣/
2020/07/23	100	36.38	23.5	36.04	36.45	76.5	23,603	0.32%
2020/07/22	8	35.54	0	0.00	35.40	8	23,364	0.03%
2020/07/21	8	35.35	43	35.13	35.45	-35	23,312	-0.15%
2020/07/20	14	35.28	23	35.24	35.20	-9	23,054	-0.04%
2020/07/17	18	34.86	6	35.22	34.85	12	22,764	0.05%
2020/07/16	3	34.42	0	0.00	34.35	3	22,537	0.01%
2020/07/15	7	34.31	7	34.29	34.10	0	22,390	0.00%
2020/07/14	40	35.09	20	35.18	34.75	20	22,462	0.09%
2020/07/13	67	35.98	57	36.33	36.20	10	22,342	0.04%
2020/07/10	41	38.69	110	38.72	38.55	-69	21,933	-0.31%	大賣/
2020/07/09	23	39.44	37	39.46	39.55	-14	21,360	-0.07%
2020/07/08	9	39.11	22	38.80	38.95	-13	20,751	-0.06%
2020/07/07	83	37.32	74	37.78	37.80	9	20,191	0.04%
2020/07/06	120	36.53	115	36.75	37.10	5	19,615	0.03%	大買/大賣/
2020/07/03	145	36.09	131	36.17	36.20	14	19,391	0.07%	大買/大賣/
2020/07/02	79	35.05	22	35.37	35.40	57	18,865	0.30%
2020/07/01	44	34.65	60	35.01	34.95	-16	18,685	-0.09%
2020/06/30	50	33.99	34	33.97	34.35	16	18,284	0.09%
2020/06/29	30	33.47	52	33.77	33.40	-22	18,042	-0.12%
2020/06/24	26	33.64	25	33.75	33.60	1	17,739	0.01%
2020/06/23	3	33.03	4	33.18	33.05	-1	17,578	-0.01%
2020/06/22	45	33.31	41	33.02	33.00	4	17,549	0.02%
2020/06/19	41	32.87	25	33.16	33.20	16	17,450	0.09%
2020/06/18	0	0.00	1	32.60	32.75	-1	17,281	-0.01%
2020/06/17	16	32.75	31	32.80	32.75	-15	17,190	-0.09%
2020/06/16	2	32.15	4	32.28	32.45	-2	17,090	-0.01%
2020/06/15	40	32.05	4	31.56	31.70	36	17,141	0.21%
2020/06/12	6	31.02	6	31.77	32.00	0	17,190	0.00%
2020/06/11	12	32.56	10	32.18	31.80	2	17,165	0.01%
2020/06/10	11	32.69	15	32.65	32.90	-4	16,898	-0.02%
2020/06/09	8	32.82	0	0.00	32.75	8	16,955	0.05%
2020/06/08	10	33.01	4	32.94	33.00	6	16,831	0.04%
2020/06/05	10	31.94	18	31.74	31.95	-8	16,275	-0.05%
2020/06/04	1	31.45	1	31.45	31.40	0	16,016	0.00%
2020/06/03	2	31.60	24	31.60	31.60	-22	15,811	-0.14%
2020/06/02	0	0.00	25	31.00	31.10	-25	15,566	-0.16%
2020/06/01	3	30.50	9	30.59	30.95	-6	15,282	-0.04%
2020/05/29	33	30.32	0	0.00	30.10	33	14,964	0.22%
2020/05/28	4	30.64	0	0.00	30.50	4	14,601	0.03%
2020/05/27	4	30.88	26	30.92	30.80	-22	14,289	-0.15%
2020/05/26	9	31.28	1	31.35	31.10	8	14,077	0.06%
2020/05/25	26	30.87	40	31.01	31.10	-14	13,902	-0.10%
2020/05/22	22	31.65	8	31.65	31.60	14	13,677	0.10%
2020/05/21	47	31.89	48	31.66	32.30	-1	13,382	-0.01%
2020/05/20	19	30.56	0	0.00	30.30	19	12,664	0.15%
2020/05/19	89	31.27	2	31.03	31.05	87	12,050	0.72%
2020/05/18	26	32.22	34	32.36	32.00	-8	11,427	-0.07%
2020/05/15	2	36.10	0	0.00	35.55	2	10,824	0.02%
2020/05/14	11	36.15	2	36.25	36.10	9	10,801	0.08%
2020/05/13	10	36.50	3	36.47	36.60	7	10,756	0.07%
2020/05/12	2	36.45	2	36.70	36.20	0	10,793	0.00%
2020/05/11	1	36.50	2	36.80	36.45	-1	10,845	-0.01%
2020/05/07	2	36.35	7	36.37	36.35	-5	10,842	-0.05%
2020/05/05	1	35.05	3	35.37	35.95	-2	10,911	-0.02%
2020/04/30	0	0.00	11	36.04	36.00	-11	10,868	-0.10%
2020/04/29	0	0.00	5	35.78	35.75	-5	10,992	-0.05%
2020/04/28	5	35.99	2	36.15	35.80	3	11,119	0.03%
2020/04/27	3	35.93	0	0.00	36.10	3	11,323	0.03%
2020/04/24	0	0.00	3	35.00	35.20	-3	11,175	-0.03%
2020/04/23	5	34.36	2	34.40	34.30	3	11,166	0.03%
2020/04/22	2	33.43	2	33.95	34.35	0	11,144	0.00%
2020/04/21	1	34.00	16	34.28	34.00	-15	11,148	-0.13%
2020/04/17	6	37.43	0	0.00	35.60	6	10,875	0.06%
2020/04/16	2	36.08	2	36.23	36.35	0	10,509	0.00%
2020/04/15	0	0.00	2	34.53	34.85	-2	10,192	-0.02%
2020/04/14	1	33.85	2	34.20	34.15	-1	10,156	-0.01%
2020/04/13	2	33.40	0	0.00	33.50	2	10,200	0.02%
2020/04/10	10	33.72	7	33.61	33.50	3	10,410	0.03%
2020/04/09	6	33.90	3	33.20	33.50	3	10,635	0.03%
2020/04/08	1	33.05	5	32.53	33.05	-4	10,533	-0.04%
2020/04/07	1	30.85	1	30.70	31.65	0	10,277	0.00%
2020/04/06	2	29.90	0	0.00	30.15	2	10,176	0.02%
2020/03/31	5	30.30	0	0.00	30.25	5	10,087	0.05%
2020/03/30	1	30.40	0	0.00	30.40	1	9,989	0.01%
2020/03/27	3	31.87	1	31.65	31.00	2	10,056	0.02%
2020/03/26	0	0.00	1	32.15	32.10	-1	9,983	-0.01%
2020/03/25	9	31.93	13	31.44	30.90	-4	9,907	-0.04%
2020/03/24	10	30.90	1	31.05	30.85	9	9,732	0.09%
2020/03/23	2	29.78	7	29.43	29.60	-5	9,692	-0.05%
2020/03/20	10	31.20	16	31.46	30.70	-6	9,722	-0.06%
2020/03/19	4	30.66	9	30.16	29.60	-5	9,644	-0.05%
2020/03/18	1	30.90	2	30.95	30.90	-1	9,705	-0.01%
2020/03/17	4	30.29	3	30.75	30.00	1	9,597	0.01%
2020/03/16	1	31.05	1	32.00	30.50	0	9,450	0.00%
2020/03/13	2	28.93	0	0.00	30.40	2	9,297	0.02%
2020/03/12	3	31.93	1	32.00	31.10	2	9,202	0.02%
2020/03/11	8	33.68	1	33.90	33.50	7	9,137	0.08%
2020/03/10	6	33.14	0	0.00	33.30	6	9,178	0.07%
2020/03/09	5	33.61	2	33.35	32.80	3	9,168	0.03%
2020/03/06	1	34.75	5	34.54	34.00	-4	9,134	-0.04%
2020/03/05	1	34.65	1	34.30	34.25	0	9,111	0.00%
2020/03/04	1	33.75	3	34.03	34.05	-2	9,176	-0.02%
2020/03/03	3	33.58	4	33.75	33.50	-1	9,178	-0.01%
2020/03/02	0	0.00	3	31.63	32.30	-3	9,200	-0.03%
2020/02/27	2	33.25	0	0.00	32.75	2	9,201	0.02%
2020/02/25	1	34.50	0	0.00	34.35	1	9,142	0.01%
2020/02/17	4	35.38	0	0.00	35.40	4	9,815	0.04%
2020/02/13	2	36.35	0	0.00	36.00	2	10,549	0.02%
2020/02/12	7	35.71	7	35.83	36.00	0	10,731	0.00%
2020/02/11	0	0.00	3	35.10	35.60	-3	10,648	-0.03%
2020/02/07	2	33.83	4	34.13	33.80	-2	10,608	-0.02%
2020/02/06	1	34.30	1	35.00	35.10	0	10,492	0.00%
2020/02/03	4	31.01	1	31.90	32.30	3	10,360	0.03%
2020/01/31	7	32.48	0	0.00	32.65	7	10,200	0.07%
2020/01/30	13	33.68	0	0.00	32.85	13	10,424	0.12%
2020/01/20	4	36.29	0	0.00	36.30	4	10,590	0.04%
2020/01/17	2	36.65	5	36.64	36.65	-3	10,547	-0.03%
2020/01/16	10	37.05	13	37.08	37.10	-3	10,590	-0.03%
2020/01/15	0	0.00	3	37.50	36.90	-3	10,752	-0.03%
2020/01/14	4	37.56	0	0.00	37.50	4	10,769	0.04%
2020/01/10	4	37.00	0	0.00	36.80	4	10,976	0.04%
2020/01/09	0	0.00	2	36.95	37.00	-2	11,227	-0.02%
2020/01/08	1	35.90	0	0.00	36.30	1	11,400	0.01%
2020/01/07	1	36.55	2	36.53	36.25	-1	11,400	-0.01%
2020/01/06	5	36.15	0	0.00	36.05	5	11,460	0.04%
2020/01/03	8	37.73	1	37.40	37.30	7	11,280	0.06%
2020/01/02	1	37.50	1	37.85	38.20	0	11,030	0.00%
2019/12/31	2	37.53	0	0.00	37.55	2	11,150	0.02%
2019/12/30	5	37.82	1	38.00	37.95	4	11,234	0.04%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	2	37.58	0	0.00	37.45	2	11,462	0.02%
2019/12/23	2	37.60	0	0.00	37.60	2	12,333	0.02%
2019/12/20	0	0.00	1	39.10	38.45	-1	12,502	-0.01%
2019/12/18	0	0.00	26	38.62	38.85	-26	13,586	-0.19%
2019/12/17	1	39.15	13	38.97	39.00	-12	13,771	-0.09%
2019/12/16	14	38.70	2	38.65	38.70	12	13,771	0.09%
2019/12/13	6	38.70	2	38.05	38.60	4	13,836	0.03%
2019/12/12	0	0.00	1	38.20	38.05	-1	13,664	-0.01%
2019/12/11	0	0.00	1	38.30	38.05	-1	13,630	-0.01%
2019/12/10	0	0.00	1	38.00	38.40	-1	13,640	-0.01%
2019/12/09	2	38.00	1	37.80	37.80	1	13,619	0.01%
2019/12/06	2	37.08	6	37.33	37.20	-4	13,560	-0.03%
2019/12/05	6	37.05	0	0.00	37.15	6	13,575	0.04%
2019/12/03	2	36.08	4	36.00	36.05	-2	14,222	-0.01%
2019/11/29	0	0.00	2	37.20	36.90	-2	14,210	-0.01%
2019/11/28	0	0.00	2	37.55	37.50	-2	14,317	-0.01%
2019/11/26	2	37.45	0	0.00	37.20	2	14,661	0.01%
2019/11/21	0	0.00	3	37.87	38.25	-3	14,922	-0.02%
2019/11/19	4	38.54	4	38.49	37.65	0	15,557	0.00%
2019/11/15	0	0.00	1	37.70	37.35	-1	16,062	-0.01%
2019/11/14	17	37.69	2	37.65	37.50	15	16,318	0.09%
2019/11/13	9	38.60	10	38.70	38.80	-1	16,865	-0.01%
2019/11/12	5	38.87	9	38.73	39.50	-4	17,485	-0.02%
2019/11/11	5	36.94	6	38.23	36.85	-1	16,978	-0.01%
2019/11/07	6	37.23	0	0.00	36.75	6	16,789	0.04%
2019/11/06	1	37.00	0	0.00	37.30	1	16,837	0.01%
2019/11/05	0	0.00	3	37.70	37.85	-3	16,930	-0.02%
2019/11/04	0	0.00	14	38.12	37.90	-14	17,168	-0.08%
2019/11/01	12	37.81	0	0.00	37.80	12	17,280	0.07%
2019/10/31	1	38.25	12	38.23	38.25	-11	17,397	-0.06%
2019/10/30	11	38.00	15	38.05	38.00	-4	17,576	-0.02%
2019/10/29	28	38.35	32	38.58	37.90	-4	17,646	-0.02%
2019/10/28	19	37.46	9	37.46	38.10	10	17,391	0.06%
2019/10/25	4	36.60	0	0.00	36.20	4	17,001	0.02%
2019/10/24	10	36.60	0	0.00	36.75	10	16,973	0.06%
2019/10/22	1	35.75	0	0.00	35.70	1	16,958	0.01%
2019/10/21	1	35.70	0	0.00	35.70	1	17,171	0.01%
2019/10/18	0	0.00	1	36.10	35.80	-1	17,487	-0.01%
2019/10/17	1	35.70	0	0.00	35.70	1	17,711	0.01%
2019/10/16	0	0.00	5	36.35	36.45	-5	17,690	-0.03%
2019/10/15	2	36.08	0	0.00	36.05	2	17,822	0.01%
2019/10/14	2	35.95	2	36.00	36.00	0	17,904	0.00%
2019/10/09	2	34.90	2	34.95	35.00	0	17,923	0.00%
2019/10/07	1	35.55	0	0.00	35.65	1	18,426	0.01%
2019/10/04	0	0.00	2	34.85	34.95	-2	18,279	-0.01%
2019/10/03	3	34.60	0	0.00	34.55	3	18,240	0.02%
2019/10/01	1	34.75	0	0.00	34.85	1	18,323	0.01%
2019/09/27	5	35.20	8	35.11	34.85	-3	18,449	-0.02%
2019/09/26	27	36.51	22	36.41	35.00	5	18,336	0.03%
2019/09/25	5	37.45	7	37.28	37.70	-2	17,903	-0.01%
2019/09/24	11	37.55	31	37.54	37.45	-20	18,028	-0.11%
2019/09/23	15	36.60	58	36.06	36.60	-43	17,593	-0.24%
2019/09/20	0	0.00	0.3	35.00	35.00	-0.3	17,135	0.00%
2019/09/19	0	0.00	2	34.25	34.25	-2	17,025	-0.01%
2019/09/18	2.3	33.85	1	34.10	34.05	1.3	17,030	0.01%
2019/09/17	3	33.77	5	33.85	33.65	-2	16,922	-0.01%
2019/09/16	0	0.00	6	34.54	34.40	-6	16,873	-0.04%
2019/09/12	7	34.51	3	34.70	34.85	4	16,840	0.02%
2019/09/11	11	34.11	0	0.00	34.10	11	16,860	0.07%
2019/09/10	6	34.27	0	0.00	34.00	6	16,857	0.04%
2019/09/09	1	34.60	0	0.00	34.70	1	16,808	0.01%
2019/09/06	2	35.15	12	35.13	34.95	-10	16,752	-0.06%
2019/09/05	2	35.08	1	35.30	34.60	1	16,516	0.01%
2019/09/04	0	0.00	1	34.25	34.35	-1	16,059	-0.01%
2019/09/03	4	34.44	0	0.00	34.40	4	15,964	0.03%
2019/09/02	2	34.65	2	34.93	34.80	0	15,938	0.00%
2019/08/30	1	35.00	0	0.00	34.15	1	15,777	0.01%
2019/08/29	5	34.63	7	34.99	34.50	-2	15,681	-0.01%
2019/08/28	7	34.24	1	34.10	34.20	6	15,524	0.04%
2019/08/27	0	0.00	1	33.85	33.40	-1	15,357	-0.01%
2019/08/26	1	33.40	6	33.40	33.40	-5	15,292	-0.03%
2019/08/23	6	34.28	1	34.25	34.05	5	15,210	0.03%
2019/08/22	2	34.10	4	34.51	34.70	-2	14,918	-0.01%
2019/08/21	75	33.74	25	34.53	33.95	50	14,579	0.34%
2019/08/19	10	33.70	10	34.15	33.80	0	13,679	0.00%
2019/08/16	23	34.40	24	34.41	34.25	-1	13,490	-0.01%
2019/08/15	2	32.93	147	33.15	33.25	-145	12,755	-1.14%	大賣/鉅額交易
2019/08/14	12	31.41	2	31.25	31.10	10	12,074	0.08%
2019/08/13	27	31.57	10	31.68	31.55	17	12,232	0.14%
2019/08/12	5	32.16	0	0.00	32.15	5	12,508	0.04%
2019/08/08	13	31.62	1	32.00	31.70	12	12,573	0.10%
2019/08/07	0	0.00	4	32.15	31.75	-4	12,670	-0.03%
2019/08/06	0	0.00	4	30.88	32.10	-4	12,606	-0.03%
2019/08/05	2	31.50	0	0.00	30.90	2	12,379	0.02%
2019/08/02	11	31.65	0	0.00	31.25	11	12,374	0.09%
2019/08/01	2	33.13	46	33.30	32.90	-44	12,266	-0.36%
2019/07/31	9	32.31	4	32.50	32.55	5	12,048	0.04%
2019/07/29	1	32.05	0	0.00	32.00	1	12,036	0.01%
2019/07/26	0	0.00	21	32.46	32.50	-21	11,949	-0.18%
2019/07/25	10	32.60	3	32.72	32.45	7	11,915	0.06%
2019/07/23	35	32.17	17	31.71	32.40	18	11,819	0.15%
2019/07/22	2	32.20	3	32.15	32.30	-1	11,553	-0.01%
2019/07/19	2	30.80	2	31.48	30.45	0	11,202	0.00%
2019/07/18	107	31.20	2	31.23	30.30	105	10,856	0.97%	大買/鉅額交易
2019/07/17	1	32.00	42	31.95	32.55	-41	10,849	-0.38%
2019/07/16	0	0.00	104	31.35	31.40	-104	10,901	-0.95%	大賣/鉅額交易
2019/07/15	4	31.35	9	31.28	31.50	-5	10,763	-0.05%
2019/07/12	11	31.10	51	30.79	31.10	-40	10,829	-0.37%
2019/07/11	6	29.72	11	30.00	30.00	-5	10,898	-0.05%
2019/07/10	15	29.42	1	29.55	29.40	14	11,089	0.13%
2019/07/08	0	0.00	12	29.25	29.25	-12	11,282	-0.11%
2019/07/05	2	29.48	6	29.33	29.30	-4	11,329	-0.04%
2019/07/04	6	29.00	6	28.85	29.00	0	11,401	0.00%
2019/07/03	1	29.00	21	28.08	28.00	-20	11,179	-0.18%
2019/07/02	1	28.90	22	28.86	28.95	-21	11,186	-0.19%
2019/07/01	0	0.00	10	28.85	29.00	-10	11,252	-0.09%
2019/06/27	102	26.76	2	26.98	26.80	100	11,068	0.90%	大買/
2019/06/26	1	25.95	0	0.00	26.15	1	11,062	0.01%
2019/06/25	1	26.30	12	27.09	26.30	-11	10,916	-0.10%
2019/06/24	2	26.45	2	26.63	26.60	0	10,779	0.00%
2019/06/19	0	0.00	6	26.30	26.25	-6	10,880	-0.06%
2019/06/17	0	0.00	7	25.25	24.95	-7	10,866	-0.06%
2019/06/14	6	25.37	0	0.00	25.20	6	11,105	0.05%
2019/06/12	9	26.44	1	26.60	26.30	8	11,704	0.07%
2019/06/11	1	26.25	0	0.00	26.30	1	11,806	0.01%
2019/06/10	1	26.10	0	0.00	26.15	1	11,865	0.01%
2019/06/06	16	26.20	1	26.30	26.00	15	11,945	0.13%
2019/06/05	4	26.11	0	0.00	25.80	4	11,945	0.03%
2019/06/04	0	0.00	1	27.10	26.00	-1	11,902	-0.01%
2019/05/31	92	26.24	94	25.92	26.30	-2	11,861	-0.02%
2019/05/30	2	25.80	0	0.00	25.70	2	11,933	0.02%
2019/05/29	1	25.05	1	25.35	25.60	0	12,024	0.00%
2019/05/28	1	25.65	2	25.90	24.60	-1	12,072	-0.01%
2019/05/24	2	25.85	1	25.55	25.40	1	12,430	0.01%
2019/05/23	5	25.50	0	0.00	25.40	5	12,931	0.04%
2019/05/21	11	25.98	0	0.00	26.40	11	13,306	0.08%
2019/05/20	11	25.61	1	27.00	27.00	10	13,144	0.08%
2019/05/17	14	27.70	25	27.80	26.65	-11	12,865	-0.09%
2019/05/16	36	29.96	5	29.85	29.40	31	12,515	0.25%
2019/05/15	6	29.85	5	29.62	29.85	1	12,375	0.01%
2019/05/14	1	27.20	1	28.40	28.55	0	12,167	0.00%
2019/05/10	2	29.55	25	29.23	28.80	-23	12,049	-0.19%
2019/05/09	7	29.00	6	29.30	29.00	1	11,880	0.01%
2019/05/08	38	29.02	38	29.39	29.45	0	11,866	0.00%
2019/05/07	60	29.51	41	29.37	29.25	19	11,874	0.16%
2019/05/06	3	28.78	1	28.80	28.95	2	11,868	0.02%
2019/05/02	11	28.48	0	0.00	28.45	11	12,127	0.09%
2019/04/30	1	28.50	0	0.00	28.60	1	12,469	0.01%
2019/04/29	8	29.00	1.9	28.95	29.00	6.1	12,409	0.05%
2019/04/25	1	28.35	0	0.00	28.50	1	12,298	0.01%
2019/04/24	5	28.72	4	28.60	28.70	1	12,336	0.01%
2019/04/23	12	28.61	3	29.40	28.55	9	12,265	0.07%
2019/04/22	10	29.82	6	29.64	30.10	4	12,018	0.03%
2019/04/18	1	28.30	3	28.43	28.50	-2	11,590	-0.02%
2019/04/17	4	28.35	5	28.60	28.55	-1	11,317	-0.01%
2019/04/16	4	29.59	50	29.14	29.10	-46	10,815	-0.43%
2019/04/12	2	28.25	7	28.21	28.35	-5	10,449	-0.05%
2019/04/11	5	28.01	1	28.15	28.25	4	10,381	0.04%
2019/04/10	1	28.70	7	28.31	27.95	-6	10,240	-0.06%
2019/04/09	1	27.80	0	0.00	27.75	1	9,978	0.01%
2019/04/03	0	0.00	24	27.65	27.50	-24	9,968	-0.24%
2019/04/02	11	27.42	7	27.41	27.05	4	9,794	0.04%
2019/04/01	0	0.00	4	26.59	26.70	-4	9,599	-0.04%
2019/03/29	0	0.00	2	26.23	26.25	-2	9,458	-0.02%
2019/03/27	1	25.75	0	0.00	25.90	1	9,622	0.01%
2019/03/26	10	25.60	0	0.00	25.70	10	9,791	0.10%
2019/03/25	1	25.55	1	25.45	25.70	0	9,958	0.00%
2019/03/22	15	25.76	2	25.48	25.35	13	10,090	0.13%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	0	0.00	10	26.25	26.10	-10	11,000	-0.09%
2019/03/19	1	26.10	0	0.00	26.00	1	11,331	0.01%
2019/03/18	13	26.03	29	26.18	26.70	-16	11,195	-0.14%
2019/03/15	3	24.23	12	24.53	24.55	-9	10,723	-0.08%
2019/03/14	23	24.50	3	24.33	24.40	20	10,862	0.18%
2019/03/12	4	24.79	3	24.93	24.65	1	10,759	0.01%
2019/03/11	2	24.80	0	0.00	24.50	2	10,705	0.02%
2019/03/08	1	24.60	0	0.00	24.60	1	10,717	0.01%
2019/03/07	2	24.83	2	25.05	24.70	0	10,739	0.00%
2019/03/06	0	0.00	6	25.15	25.15	-6	10,681	-0.06%
2019/03/05	1	25.60	0	0.00	25.40	1	10,608	0.01%
2019/02/26	2	25.60	1	25.95	26.10	1	10,256	0.01%
2019/02/25	1	25.90	0	0.00	25.60	1	10,126	0.01%
2019/02/22	3	25.48	9	25.79	25.75	-6	9,796	-0.06%
2019/02/21	2	24.80	11	24.50	24.80	-9	9,219	-0.10%
2019/02/20	0	0.00	2	23.55	23.70	-2	8,846	-0.02%
2019/02/19	0	0.00	2	23.00	23.10	-2	8,715	-0.02%
2019/02/14	0	0.00	2	23.40	23.35	-2	8,823	-0.02%
2019/02/13	0	0.00	1	23.20	23.35	-1	8,825	-0.01%
2019/02/11	0	0.00	2	23.25	22.90	-2	8,847	-0.02%
2019/01/28	7	23.34	2	23.55	23.50	5	8,813	0.06%
2019/01/25	1	23.20	3	23.48	23.40	-2	8,727	-0.02%
2019/01/24	29	23.71	5	23.58	23.55	24	8,546	0.28%
2019/01/23	4	23.65	7	23.69	23.90	-3	8,461	-0.04%
2019/01/22	4	23.19	1	23.40	23.05	3	8,136	0.04%
2019/01/21	0	0.00	2	21.90	22.00	-2	7,820	-0.03%
2019/01/18	2	22.15	3	22.12	22.10	-1	7,824	-0.01%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/16	2	21.80	0	0.00	21.80	2	7,769	0.03%
2019/01/10	1	21.45	0	0.00	21.55	1	7,594	0.01%
2019/01/07	1	21.55	2	21.75	21.60	-1	7,469	-0.01%
2019/01/04	4	21.48	2	21.45	21.35	2	7,406	0.03%
2019/01/03	1	22.65	0	0.00	22.40	1	7,321	0.01%
2019/01/02	1	22.75	11	23.18	23.05	-10	7,348	-0.14%
2018/12/28	0	0.00	2	23.20	23.25	-2	7,302	-0.03%
2018/12/27	4	23.05	3	22.85	22.70	1	7,251	0.01%
2018/12/26	1	24.25	7	23.72	23.50	-6	7,093	-0.08%
2018/12/25	1	23.55	8	23.55	23.85	-7	7,074	-0.10%
2018/12/24	0	0.00	1	23.55	23.65	-1	7,003	-0.01%
2018/12/22	2	23.68	6	23.54	23.50	-4	6,934	-0.06%
2018/12/21	3	23.33	145	23.40	23.60	-142	6,875	-2.07%	大賣/鉅額交易
2018/12/20	10	23.41	8	23.41	23.30	2	6,700	0.03%
2018/12/19	2	22.58	12	22.72	23.00	-10	6,497	-0.15%
2018/12/18	1	22.00	0	0.00	22.30	1	6,318	0.02%
2018/12/17	58	22.01	10	21.87	22.20	48	6,070	0.79%
2018/12/14	43	22.21	44	21.94	21.50	-1	5,855	-0.02%
2018/12/13	26	22.78	33.3	22.62	23.05	-7.3	5,186	-0.14%
2018/12/12	25	21.60	10	21.80	21.60	15	4,676	0.32%
2018/12/11	0	0.00	2.2	21.61	21.90	-2.2	4,210	-0.05%
2018/12/07	25	22.01	2	22.05	21.95	23	3,947	0.58%
2018/12/05	2	20.80	0	0.00	21.05	2	3,775	0.05%
2018/12/03	85	21.24	1	21.50	21.50	84	3,834	2.19%
2018/11/27	0	0.00	2	20.75	20.80	-2	3,726	-0.05%
2018/11/23	3	20.38	0	0.00	20.25	3	3,714	0.08%
2018/11/20	1	20.55	0	0.00	20.70	1	3,782	0.03%
2018/11/16	2	20.70	2	20.50	20.80	0	3,841	0.00%
2018/11/15	0	0.00	6	20.69	20.70	-6	3,826	-0.16%
2018/11/14	0	0.00	10	19.85	20.05	-10	3,746	-0.27%
2018/11/13	0	0.00	7	19.44	19.45	-7	3,808	-0.18%
2018/11/12	1	18.80	4	19.21	19.05	-3	3,851	-0.08%
2018/11/09	7	18.79	0	0.00	19.00	7	3,983	0.18%
2018/11/08	0	0.00	7	19.86	19.85	-7	4,018	-0.17%
2018/11/07	0	0.00	10	19.25	19.50	-10	4,040	-0.25%
2018/10/31	0	0.00	3.8	17.96	18.05	-3.8	4,566	-0.08%
2018/10/29	0	0.00	25	17.20	17.80	-25	4,650	-0.54%
2018/10/12	2	18.85	0	0.00	19.00	2	4,625	0.04%
2018/10/09	6	19.88	0	0.00	19.65	6	4,572	0.13%
2018/10/05	0	0.00	2	20.80	20.75	-2	4,539	-0.04%
2018/10/04	3	21.05	0	0.00	20.90	3	4,515	0.07%
2018/10/03	1	20.80	1	20.90	21.05	0	4,510	0.00%
2018/10/01	2	20.55	1	20.60	20.50	1	4,428	0.02%
2018/09/27	0.9	20.40	0	0.00	20.10	0.9	4,445	0.02%
2018/09/26	5	20.41	0	0.00	20.30	5	4,430	0.11%
2018/09/25	0	0.00	1	21.00	20.75	-1	4,476	-0.02%
2018/09/19	14	20.84	0	0.00	20.80	14	4,461	0.31%
2018/09/14	17	20.85	0	0.00	20.75	17	4,583	0.37%
2018/09/13	2	20.40	17	20.05	20.55	-15	4,568	-0.33%
2018/09/11	5	19.95	0	0.00	19.95	5	4,555	0.11%
2018/09/10	7	19.95	1	19.90	19.95	6	4,478	0.13%
2018/09/07	1	20.90	0	0.00	21.05	1	4,365	0.02%
2018/09/04	26	21.48	5	21.60	21.40	21	4,332	0.48%
2018/08/30	0	0.00	3	22.05	21.90	-3	4,350	-0.07%
2018/08/29	0.3	22.05	0	0.00	22.00	0.3	4,347	0.01%
2018/08/28	10	22.25	0	0.00	22.00	10	4,364	0.23%
2018/08/24	3	21.40	0	0.00	21.35	3	4,301	0.07%
2018/08/23	3	21.77	0	0.00	21.40	3	4,383	0.07%
2018/08/22	5	21.85	1	21.60	21.80	4	4,414	0.09%
2018/08/21	6	21.28	0	0.00	21.20	6	4,402	0.14%
2018/08/20	4	21.13	0	0.00	21.10	4	4,374	0.09%
2018/08/17	1	21.45	0	0.00	21.50	1	4,311	0.02%
2018/08/16	4	21.80	0	0.00	21.60	4	4,264	0.09%
2018/08/15	8	22.29	0	0.00	22.15	8	4,119	0.19%
2018/08/14	5	22.40	2	22.25	22.40	3	4,053	0.07%
2018/08/10	1	23.50	6	24.27	23.05	-5	3,898	-0.13%
2018/08/09	4	24.91	0	0.00	24.20	4	3,707	0.11%
2018/08/06	3	26.03	0	0.00	26.05	3	3,429	0.09%
2018/08/03	4	26.06	0	0.00	26.15	4	3,408	0.12%
2018/08/02	3	26.30	0	0.00	26.25	3	3,362	0.09%
2018/08/01	1	26.50	0	0.00	26.55	1	3,379	0.03%
2018/07/27	4	26.76	0	0.00	26.65	4	3,549	0.11%
2018/07/26	2	26.80	4	27.29	27.25	-2	3,492	-0.06%
2018/07/24	1	26.50	0	0.00	26.70	1	3,467	0.03%
2018/07/18	4	26.20	0	0.00	26.30	4	3,732	0.11%
2018/07/17	0	0.00	5	27.94	28.00	-5	3,689	-0.14%
2018/07/11	1	27.60	0	0.00	27.40	1	3,658	0.03%
2018/07/09	1	27.30	0	0.00	27.40	1	3,697	0.03%
2018/07/04	2	27.60	0	0.00	27.55	2	3,724	0.05%
2018/07/03	6	27.68	1	28.10	27.50	5	3,731	0.13%
2018/07/02	1	27.75	0	0.00	27.85	1	3,663	0.03%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/28	1	27.55	0	0.00	27.65	1	3,648	0.03%
2018/06/26	2	27.78	0	0.00	27.70	2	3,702	0.05%
2018/06/22	1	28.50	0	0.00	28.50	1	3,832	0.03%
2018/06/20	1	28.60	0	0.00	28.55	1	3,897	0.03%
2018/06/15	1	28.55	0	0.00	28.55	1	3,927	0.03%
2018/06/13	1	28.70	0	0.00	28.50	1	4,121	0.02%
2018/06/12	2	28.70	0	0.00	28.85	2	4,299	0.05%
2018/06/11	7	28.81	2	28.65	28.75	5	4,611	0.11%
2018/06/08	3	28.98	0	0.00	29.00	3	4,639	0.06%
2018/06/07	4	29.20	10	29.20	29.10	-6	4,680	-0.13%
2018/06/06	5	28.72	0	0.00	28.75	5	4,769	0.10%
2018/06/05	12	28.62	0	0.00	28.50	12	4,814	0.25%
2018/06/04	5	28.65	0	0.00	28.65	5	4,811	0.10%
2018/05/31	0	0.00	7	28.80	28.10	-7	4,816	-0.15%
2018/05/29	0	0.00	13	28.47	28.55	-13	4,785	-0.27%
2018/05/25	0	0.00	1	28.35	28.30	-1	4,914	-0.02%
2018/05/23	5	28.00	0	0.00	28.05	5	4,979	0.10%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/21	1	28.00	0	0.00	28.15	1	5,025	0.02%
2018/05/14	0	0.00	7	28.30	28.35	-7	5,058	-0.14%
2018/05/11	1	28.25	0	0.00	28.25	1	5,078	0.02%
2018/05/09	5	27.80	0	0.00	27.75	5	5,043	0.10%
2018/05/08	5	27.83	0	0.00	27.80	5	5,060	0.10%
2018/05/07	3	28.08	0	0.00	27.85	3	4,996	0.06%
2018/05/04	2	29.20	2	28.90	28.85	0	4,903	0.00%
2018/05/03	2	29.50	0	0.00	29.30	2	4,920	0.04%
2018/04/30	1	29.10	1	29.40	29.40	0	5,016	0.00%
2018/04/27	1	28.75	1	28.75	28.80	0	5,017	0.00%
2018/04/26	12	28.92	0	0.00	28.55	12	5,060	0.24%
2018/04/25	6	29.64	0	0.00	29.40	6	4,939	0.12%
2018/04/18	6	30.20	0	0.00	30.20	6	4,881	0.12%
2018/04/13	8	30.43	3	30.40	30.40	5	4,811	0.10%
2018/04/12	0	0.00	5	30.70	30.70	-5	4,797	-0.10%
2018/04/11	5	30.30	0	0.00	30.30	5	4,796	0.10%
2018/04/09	1	30.30	0	0.00	30.35	1	4,892	0.02%
2018/04/03	6	30.55	5	30.30	30.60	1	4,960	0.02%
2018/03/30	6	30.26	0	0.00	30.25	6	5,004	0.12%
2018/03/29	7	30.33	0	0.00	30.25	7	4,960	0.14%
2018/03/28	0	0.00	1	31.10	31.05	-1	4,863	-0.02%
2018/03/27	0	0.00	5	31.00	31.20	-5	4,778	-0.10%
2018/03/26	5	30.25	0	0.00	30.35	5	4,645	0.11%
2018/03/23	1	30.10	0	0.00	30.65	1	4,667	0.02%
2018/03/22	2	30.85	0	0.00	30.90	2	4,607	0.04%
2018/03/21	2	30.90	13	30.98	30.80	-11	4,578	-0.24%
2018/03/20	3	30.70	3	30.70	30.70	0	4,607	0.00%
2018/03/19	14	30.93	5	31.00	31.00	9	4,544	0.20%
2018/03/16	14	30.09	10	31.20	31.20	4	4,347	0.09%
2018/03/15	27	30.57	16	30.43	30.20	11	4,152	0.26%
2018/03/14	8	32.58	0	0.00	32.60	8	3,838	0.21%
2018/03/05	1	32.00	0	0.00	30.90	1	3,856	0.03%
2018/02/27	0	0.00	1	31.90	31.50	-1	3,780	-0.03%
2018/02/26	0	0.00	8	31.40	31.90	-8	3,662	-0.22%
2018/02/21	0	0.00	5	30.44	30.95	-5	3,773	-0.13%
2018/02/12	1	29.95	0	0.00	29.90	1	3,818	0.03%
2018/02/09	1	28.95	1	30.20	30.00	0	3,876	0.00%
2018/02/07	5	30.54	5	30.00	30.00	0	3,894	0.00%
2018/02/06	0	0.00	6	30.48	30.45	-6	3,866	-0.16%
2018/02/05	0	0.00	4	29.55	30.90	-4	3,774	-0.11%
2018/02/01	0	0.00	5	30.15	30.30	-5	3,846	-0.13%
2018/01/31	6	30.03	1	29.85	30.15	5	3,923	0.13%
2018/01/30	4	30.05	0	0.00	30.15	4	4,048	0.10%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/26	5	29.93	0	0.00	29.95	5	4,139	0.12%
2018/01/25	5	30.60	0	0.00	30.45	5	4,141	0.12%
2018/01/22	6	31.50	0	0.00	31.75	6	4,150	0.14%
2018/01/19	0	0.00	5	31.55	31.35	-5	4,200	-0.12%
2018/01/18	0	0.00	6	31.35	31.50	-6	4,300	-0.14%
2018/01/11	0	0.00	2	30.60	30.65	-2	4,843	-0.04%
2018/01/08	1	30.10	0	0.00	30.10	1	4,918	0.02%
2018/01/03	0	0.00	5	30.90	30.45	-5	5,089	-0.10%
2018/01/02	8	30.24	8	30.33	30.95	0	5,116	0.00%