京元電子 (2449)-元大-八德券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752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－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/02	4	94.22	17	94.44	94.90	-13	18,925	-0.07%
2024/04/30	2.1	97.83	3	97.60	95.80	-0.9	18,911	0.00%
2024/04/29	12	100.56	14.1	102.33	98.90	-2.1	18,841	-0.01%
2024/04/25	5	95.33	0	0.00	95.50	5	18,334	0.03%
2024/04/24	5	95.58	1	96.57	96.10	4	18,466	0.02%
2024/04/23	2.1	92.02	7	93.80	92.30	-5	18,491	-0.03%
2024/04/22	3.1	97.55	0	0.00	96.00	3.1	18,322	0.02%
2024/04/19	0.1	98.31	1	95.93	99.00	-0.9	18,359	0.00%
2024/04/18	11	102.59	3.1	102.00	102.00	7.9	18,642	0.04%
2024/04/17	1	102.00	4	101.51	102.50	-3	19,002	-0.02%
2024/04/16	4.1	100.20	5.1	101.00	99.70	-1	18,977	-0.01%
2024/04/15	1	105.00	1	105.00	104.50	0	18,757	0.00%
2024/04/12	2	107.50	1	107.00	107.00	1	18,752	0.01%
2024/04/11	1	104.50	0.1	105.00	106.00	0.9	18,679	0.00%
2024/04/09	0	0.00	2	106.00	106.50	-2	18,632	-0.01%
2024/04/08	0	106.00	0	0.00	106.50	0	18,549	0.00%
2024/04/03	3	107.17	0	0.00	106.50	3	18,464	0.02%
2024/04/02	3	107.17	1	107.50	107.00	2	18,465	0.01%
2024/04/01	3	103.01	7.1	103.23	103.00	-4.1	18,429	-0.02%
2024/03/29	3	105.33	0.1	105.50	105.50	2.9	18,408	0.02%
2024/03/28	6	107.50	3.1	106.05	106.00	2.9	18,439	0.02%
2024/03/27	1.1	106.00	3	106.17	106.00	-1.9	18,424	-0.01%
2024/03/26	4.1	105.86	3	106.17	105.50	1.1	18,444	0.01%
2024/03/25	1	109.00	1.5	109.00	108.50	-0.5	18,375	0.00%
2024/03/22	6	112.25	17.5	113.97	109.50	-11.5	18,301	-0.06%
2024/03/21	1	106.00	0	0.00	108.50	1	17,838	0.01%
2024/03/20	17.1	111.52	3.2	112.06	107.50	13.9	17,869	0.08%
2024/03/19	3.1	109.05	7	108.00	109.00	-3.9	17,930	-0.02%
2024/03/18	12.1	110.05	4	110.88	111.00	8.1	17,904	0.05%
2024/03/15	8	106.25	1	107.00	107.50	7	17,491	0.04%
2024/03/14	1.1	104.55	10.1	105.99	104.50	-9	17,355	-0.05%
2024/03/13	2	107.25	1.1	108.45	108.50	0.9	17,333	0.01%
2024/03/12	11	110.36	2.5	108.90	109.50	8.5	17,126	0.05%
2024/03/11	22.1	107.50	32	107.22	108.00	-9.9	17,118	-0.06%
2024/03/08	28.2	119.55	16.2	117.97	111.00	12	16,932	0.07%
2024/03/07	42	112.58	37	112.62	116.50	5	15,908	0.03%
2024/03/06	29	104.22	33.2	104.64	106.00	-4.2	15,100	-0.03%
2024/03/05	15	96.47	28	96.49	97.40	-13	14,648	-0.09%
2024/03/04	32	94.24	23	93.74	96.00	9	14,373	0.06%
2024/03/01	5	90.30	10	90.78	89.50	-5	14,081	-0.04%
2024/02/29	9.5	89.10	3	89.00	88.80	6.5	13,941	0.05%
2024/02/27	3	90.27	5	89.82	89.50	-2	13,798	-0.01%
2024/02/26	7.2	89.96	1	94.00	89.50	6.2	13,672	0.05%
2024/02/23	12	96.71	56	96.44	94.80	-44	13,380	-0.33%
2024/02/22	20	91.25	19.2	91.76	93.50	0.8	12,613	0.01%
2024/02/21	5	87.38	0	0.00	87.50	5	12,220	0.04%
2024/02/20	6	86.72	0	0.00	87.50	6	12,236	0.05%
2024/02/19	6.5	87.88	7	88.29	87.70	-0.5	12,184	0.00%
2024/02/16	2.2	88.85	12	88.77	90.00	-9.8	12,467	-0.08%
2024/02/15	0	0.00	4	84.68	85.40	-4	12,308	-0.03%
2024/02/05	1	81.70	0	0.00	82.20	1	12,360	0.01%
2024/02/02	1	81.80	1	83.30	82.20	0	12,331	0.00%
2024/02/01	5	82.86	0	83.40	82.70	5	12,397	0.04%
2024/01/31	0	84.10	2	84.30	84.00	-2	12,471	-0.02%
2024/01/30	1	83.80	6.3	83.87	84.00	-5.3	12,544	-0.04%
2024/01/29	5	83.80	1	82.90	83.80	4	12,818	0.03%
2024/01/26	1	82.80	2	82.50	82.90	-1	12,935	-0.01%
2024/01/25	2	82.20	2	83.10	82.20	0	12,996	0.00%
2024/01/24	1	83.07	2	82.45	82.10	-1	13,011	-0.01%
2024/01/23	7	82.67	1	84.60	82.10	6	13,118	0.05%
2024/01/22	5	83.50	4	82.60	84.10	1	13,105	0.01%
2024/01/19	3.5	80.87	4	82.22	81.30	-0.5	13,040	0.00%
2024/01/18	1	79.70	8	79.55	79.70	-7	13,054	-0.05%
2024/01/17	11	77.14	2	79.20	77.20	9	12,876	0.07%
2024/01/16	1	78.30	13.1	78.36	78.60	-12.1	12,943	-0.09%
2024/01/15	1.1	76.37	5	76.54	77.70	-4	13,031	-0.03%
2024/01/12	4	75.20	3	76.10	75.60	1	13,705	0.01%
2024/01/11	8	78.48	1	79.30	78.00	7	13,452	0.05%
2024/01/09	0	82.10	0	0.00	82.10	0	13,594	0.00%
2024/01/08	3	81.53	0	0.00	81.60	3	13,718	0.02%
2024/01/04	0	0.00	1	82.50	83.10	-1	13,979	-0.01%
2024/01/03	0.3	82.90	1	83.80	83.50	-0.7	14,150	0.00%
2024/01/02	1	85.10	0	0.00	84.00	1	14,185	0.01%
2023/12/29	1	85.10	1	84.70	84.90	0	14,190	0.00%
2023/12/28	2	87.00	5	85.48	84.90	-3	14,308	-0.02%
2023/12/27	0	0.00	0	85.83	85.70	0	14,290	0.00%
2023/12/26	4	83.70	0	0.00	83.60	4	14,317	0.03%
2023/12/25	0	0.00	3	83.20	83.50	-3	14,444	-0.02%
2023/12/22	0	0.00	5	84.00	83.60	-5	14,493	-0.03%
2023/12/20	3	85.40	1	85.50	85.40	2	14,549	0.01%
2023/12/19	2	85.95	6	85.55	84.20	-4	14,821	-0.03%
2023/12/18	7	85.59	1	85.80	85.40	6	15,115	0.04%
2023/12/15	8	89.80	0	0.00	89.00	8	15,566	0.05%
2023/12/14	16	94.15	19	94.15	93.50	-3	15,614	-0.02%
2023/12/13	2	88.80	18	87.93	89.50	-16	15,275	-0.10%
2023/12/12	4	85.20	6	85.60	85.90	-2	15,422	-0.01%
2023/12/08	16	85.64	3	83.40	83.30	13	15,508	0.08%
2023/12/07	0	0.00	5	85.34	85.50	-5	15,469	-0.03%
2023/12/06	6	86.40	4	86.13	86.50	2	15,536	0.01%
2023/12/05	1	83.60	0	0.00	83.10	1	15,445	0.01%
2023/12/04	0	0.00	11	84.02	84.20	-11	15,595	-0.07%
2023/12/01	13	81.95	4	82.55	82.80	9	15,713	0.06%
2023/11/30	0	0.00	1	82.70	82.80	-1	15,863	-0.01%
2023/11/28	1	83.20	1	83.00	83.00	0	15,941	0.00%
2023/11/27	2	82.30	1	82.00	80.80	1	16,119	0.01%
2023/11/24	1	81.50	0	0.00	81.50	1	16,501	0.01%
2023/11/22	1	81.50	2.1	82.10	81.60	-1.1	17,409	-0.01%
2023/11/21	1	83.00	5	82.60	82.70	-4	18,374	-0.02%
2023/11/20	1	83.10	0	0.00	83.10	1	19,793	0.01%
2023/11/17	6	85.08	1	85.20	85.10	5	21,120	0.02%
2023/11/16	1	84.00	1	83.90	84.20	0	21,866	0.00%
2023/11/15	7.1	84.70	0	0.00	83.80	7.1	21,919	0.03%
2023/11/14	1	88.00	3	88.20	88.00	-2	21,631	-0.01%
2023/11/13	7	86.49	11	86.31	86.70	-4	21,514	-0.02%
2023/11/09	0	0.00	1	84.10	83.80	-1	21,402	0.00%
2023/11/08	2	83.40	2	83.50	83.30	0	21,354	0.00%
2023/11/07	1	83.00	0	0.00	82.70	1	21,273	0.00%
2023/11/06	2	84.00	14	83.67	83.40	-12	21,321	-0.06%
2023/11/03	2	80.00	3	80.70	80.70	-1	21,127	0.00%
2023/11/02	0	0.00	1	78.01	79.70	-1	21,266	0.00%
2023/11/01	1	75.60	1	76.51	76.40	0	21,543	0.00%
2023/10/30	0	77.80	0	0.00	79.50	0	21,667	0.00%
2023/10/27	3	78.37	2	77.40	77.40	1	21,895	0.00%
2023/10/26	11	80.33	5	79.32	79.60	6	21,955	0.03%
2023/10/25	3	83.93	8	82.64	82.00	-5	21,828	-0.02%
2023/10/24	10	83.63	9	83.70	83.10	1	21,873	0.00%
2023/10/23	14	82.85	3	84.63	82.70	11	21,761	0.05%
2023/10/20	2	86.05	9	85.30	86.30	-7	21,715	-0.03%
2023/10/19	8	84.70	17	84.51	84.90	-9	21,159	-0.04%
2023/10/18	1	82.60	0	0.00	81.50	1	21,065	0.00%
2023/10/17	2	83.95	41	83.19	82.80	-39	20,917	-0.19%
2023/10/16	0	0.00	2	81.45	81.80	-2	20,873	-0.01%
2023/10/13	0	0.00	29.6	83.45	83.10	-29.6	21,495	-0.14%
2023/10/12	1	81.40	9	80.83	81.00	-8	22,051	-0.04%
2023/10/11	1	80.20	10	79.80	80.20	-9	22,115	-0.04%
2023/10/06	10	78.05	6	78.35	77.70	4	22,640	0.02%
2023/10/05	1	78.20	2.5	78.54	78.50	-1.5	23,044	-0.01%
2023/10/04	5	76.52	0.1	76.90	76.70	4.9	23,162	0.02%
2023/10/03	0	0.00	0.3	79.00	78.10	-0.3	23,147	0.00%
2023/10/02	5	78.80	10	78.20	78.80	-5	23,387	-0.02%
2023/09/28	3.1	76.33	2	77.45	76.00	1.1	23,479	0.00%
2023/09/27	2	77.00	2	76.80	77.60	0	23,476	0.00%
2023/09/26	3	77.00	5	78.00	77.10	-2	23,741	-0.01%
2023/09/25	1.2	77.85	4.1	78.29	77.60	-2.9	23,932	-0.01%
2023/09/22	3	77.23	1	76.70	77.50	2	23,834	0.01%
2023/09/21	8.1	74.18	2.1	73.88	74.60	6	23,640	0.03%
2023/09/20	17.2	78.35	6	79.38	76.80	11.2	23,288	0.05%
2023/09/19	7	81.19	1	80.70	81.00	6	22,863	0.03%
2023/09/18	2.2	79.98	1	79.80	79.60	1.2	22,663	0.01%
2023/09/15	10	80.24	8.2	80.49	80.90	1.9	22,578	0.01%
2023/09/14	1	77.90	0.3	77.50	78.00	0.7	22,160	0.00%
2023/09/13	1.4	76.67	0	0.00	76.80	1.4	21,988	0.01%
2023/09/12	1	76.50	6	78.00	78.10	-5	22,134	-0.02%
2023/09/11	3	76.73	1.2	77.00	76.90	1.8	22,150	0.01%
2023/09/08	0.1	78.20	3	78.93	79.00	-3	22,392	-0.01%
2023/09/07	4	79.73	10	78.93	78.90	-6	22,961	-0.03%
2023/09/06	21	79.32	2.2	79.44	79.80	18.8	22,835	0.08%
2023/09/05	1	75.90	1	77.90	78.20	0	22,768	0.00%
2023/09/04	5	77.90	1	77.50	77.90	4	22,703	0.02%
2023/09/01	1	75.70	8	76.60	75.80	-7	22,643	-0.03%
2023/08/31	10	76.60	6	76.63	76.80	4	22,620	0.02%
2023/08/30	9.2	77.60	3	77.80	77.20	6.2	22,525	0.03%
2023/08/29	2	74.85	9	75.90	75.10	-7	22,336	-0.03%
2023/08/28	12.1	76.16	5	76.43	75.40	7.1	22,158	0.03%
2023/08/25	15	81.10	7	80.19	79.50	8	21,702	0.04%
2023/08/24	46.3	81.98	19.1	79.29	78.50	27.3	20,917	0.13%
2023/08/23	25.1	73.77	49	74.38	76.00	-24	19,945	-0.12%
2023/08/22	9	68.41	24	68.31	69.10	-15	19,126	-0.08%
2023/08/21	0	0.00	10	63.90	64.30	-10	18,387	-0.05%
2023/08/18	7	62.00	1	62.30	62.00	6	18,314	0.03%
2023/08/17	3	64.90	1	64.80	64.90	2	18,163	0.01%
2023/08/16	22	64.75	7	63.41	65.00	15	18,000	0.08%
2023/08/15	6	63.87	1.5	63.23	63.80	4.5	17,878	0.03%
2023/08/14	1	61.30	3	61.00	61.50	-2	17,739	-0.01%
2023/08/11	1	62.00	0	0.00	62.10	1	17,691	0.01%
2023/08/10	5	61.30	7	61.83	61.10	-2	17,648	-0.01%
2023/08/09	2	64.85	9	64.78	64.50	-7	17,482	-0.04%
2023/08/08	2	64.60	5	64.96	65.30	-3	17,322	-0.02%
2023/08/07	5	64.58	3	64.23	64.70	2	17,058	0.01%
2023/08/04	0	0.00	1.2	59.42	60.40	-1.2	16,655	-0.01%
2023/08/02	0	0.00	6	62.03	60.70	-6	16,548	-0.04%
2023/08/01	14	60.41	0	0.00	61.60	14	16,412	0.09%
2023/07/31	1	64.10	2.2	63.85	63.00	-1.2	16,060	-0.01%
2023/07/28	1	62.50	3	62.97	64.00	-2	15,798	-0.01%
2023/07/27	4	62.58	2	62.85	62.50	2	15,633	0.01%
2023/07/26	9	62.50	27	62.49	62.30	-18	15,534	-0.12%
2023/07/25	8	63.80	6	64.08	63.00	2	15,476	0.01%
2023/07/24	25	65.96	5.2	65.37	64.80	19.8	15,306	0.13%
2023/07/21	2.2	63.57	3.6	63.99	64.70	-1.4	15,096	-0.01%
2023/07/20	2	62.90	0	0.00	63.40	2	15,003	0.01%
2023/07/19	5	64.38	15.4	64.58	63.90	-10.4	14,952	-0.07%
2023/07/18	21	63.65	18	66.11	63.60	3	14,739	0.02%
2023/07/17	44	65.52	32.1	65.62	65.80	11.9	13,989	0.09%
2023/07/14	9	59.39	6	60.33	60.10	3	13,234	0.02%
2023/07/13	22.5	60.95	23.3	60.34	60.30	-0.8	13,086	-0.01%
2023/07/12	7	61.63	47	60.91	62.20	-40	12,423	-0.32%
2023/07/11	7	59.41	4	59.65	59.40	3	11,960	0.03%
2023/07/10	2	59.20	8	59.29	59.20	-6	11,789	-0.05%
2023/07/07	1	60.80	0	60.35	59.50	1	11,658	0.01%
2023/07/06	37.1	59.81	1.6	59.78	59.50	35.5	11,377	0.31%
2023/07/05	14.1	60.15	18	60.52	60.00	-3.9	11,170	-0.03%
2023/07/04	20	61.01	9	61.21	61.30	11	10,970	0.10%
2023/07/03	5.6	59.40	31	59.00	59.40	-25.4	10,633	-0.24%
2023/06/30	0	0.00	2	56.60	57.00	-2	10,402	-0.02%
2023/06/29	3	57.00	7.3	56.51	56.40	-4.3	10,391	-0.04%
2023/06/28	2	57.10	1	57.30	57.10	1	10,290	0.01%
2023/06/27	13.1	57.39	6	57.12	57.00	7.1	10,221	0.07%
2023/06/26	0	0.00	1	57.27	57.50	-1	10,041	-0.01%
2023/06/21	7	55.81	2	55.40	55.90	5	9,946	0.05%
2023/06/20	1	55.80	1	56.10	55.80	0	9,959	0.00%
2023/06/19	3	56.23	0.5	56.10	56.00	2.5	10,045	0.02%
2023/06/16	7	56.09	13.1	56.02	56.50	-6.1	10,192	-0.06%
2023/06/15	0	0.00	10	56.54	57.00	-10	10,106	-0.10%
2023/06/14	12.1	57.37	7	57.66	57.10	5.1	10,192	0.05%
2023/06/13	22.4	56.74	26	56.66	57.40	-3.6	9,971	-0.04%
2023/06/12	7	54.24	1	55.20	54.30	6	9,523	0.06%
2023/06/09	2	53.90	2	54.40	54.30	0	9,602	0.00%
2023/06/08	0	0.00	11.4	53.87	54.00	-11.4	9,694	-0.12%
2023/06/07	2	54.00	0	0.00	54.00	2	9,898	0.02%
2023/06/06	1.3	52.80	10	53.09	54.00	-8.7	10,154	-0.09%
2023/06/05	9.3	53.90	2	53.75	53.20	7.3	10,219	0.07%
2023/06/02	22	53.90	6	54.03	54.20	16	10,214	0.16%
2023/06/01	18	52.89	5	53.12	52.40	13	10,221	0.13%
2023/05/31	2	53.65	3	53.93	54.00	-1	10,527	-0.01%
2023/05/30	7.1	53.36	9	54.05	53.90	-2	10,350	-0.02%
2023/05/29	11	53.81	6.1	53.78	53.70	4.9	10,133	0.05%
2023/05/26	7.6	50.74	29.2	50.70	51.10	-21.6	9,625	-0.22%
2023/05/25	0.2	48.00	1.1	48.10	48.05	-0.9	9,130	-0.01%
2023/05/24	0	0.00	1	47.50	47.50	-1	9,076	-0.01%
2023/05/18	12	46.93	1	46.90	46.85	11	9,064	0.12%
2023/05/15	0	0.00	1	45.65	45.70	-1	9,103	-0.01%
2023/05/12	0	0.00	1	45.25	45.65	-1	9,124	-0.01%
2023/05/11	0	0.00	0	45.68	45.50	0	9,170	0.00%
2023/05/10	0	0.00	3	45.55	45.35	-3	9,150	-0.03%
2023/05/09	1	45.50	13	45.64	45.30	-12	9,144	-0.13%
2023/05/08	3	45.92	0	0.00	45.80	3	9,093	0.03%
2023/05/05	0	0.00	0	46.85	46.75	0	9,065	0.00%
2023/05/03	0.1	46.45	0	46.65	46.40	0	9,288	0.00%
2023/05/02	1	46.75	0	0.00	46.50	1	9,317	0.01%
2023/04/28	5	46.90	0.1	47.00	47.00	5	9,355	0.05%
2023/04/27	10	45.50	1	46.48	46.20	9	9,239	0.10%
2023/04/26	1	44.60	0.1	45.05	45.30	1	9,119	0.01%
2023/04/25	2.1	45.09	0.2	45.20	45.00	1.9	9,014	0.02%
2023/04/24	0	0.00	10	45.80	46.20	-10	8,867	-0.11%
2023/04/21	0.1	46.40	0	46.35	46.00	0	8,746	0.00%
2023/04/20	10	46.45	0.1	46.20	46.00	9.9	8,642	0.12%
2023/04/19	5	46.15	0	0.00	46.15	5	8,586	0.06%
2023/04/18	3	46.03	0.4	46.15	46.00	2.6	8,503	0.03%
2023/04/17	3	46.60	10	46.40	46.65	-7	8,340	-0.08%
2023/04/14	1	47.80	0	47.59	47.55	1	8,111	0.01%
2023/04/13	0	0.00	0	48.35	47.80	0	8,039	0.00%
2023/04/12	1.1	48.55	31	48.69	48.60	-29.9	7,993	-0.37%
2023/04/11	1	47.95	0	0.00	48.60	1	7,987	0.01%
2023/04/10	1	48.00	0	0.00	48.20	1	7,934	0.01%
2023/04/07	0.1	48.59	0	0.00	48.40	0.1	7,887	0.00%
2023/04/06	0	0.00	0.6	48.60	48.80	-0.6	7,846	-0.01%
2023/03/30	10	47.95	1	48.70	48.70	9	7,833	0.11%
2023/03/29	1	48.00	1.8	47.64	47.70	-0.8	7,854	-0.01%
2023/03/28	0	0.00	0.5	48.55	48.50	-0.5	7,922	-0.01%
2023/03/27	1	48.85	1.9	48.72	48.90	-0.9	8,028	-0.01%
2023/03/24	1	49.45	0.6	49.38	49.20	0.4	8,079	0.01%
2023/03/23	0	0.00	2.4	49.37	49.80	-2.4	8,046	-0.03%
2023/03/22	4	49.01	4	49.16	48.95	0	7,921	0.00%
2023/03/21	25.3	49.51	22	49.22	49.55	3.3	7,808	0.04%
2023/03/20	10	49.73	8	49.54	49.55	2	7,610	0.03%
2023/03/17	5.4	49.28	11	49.38	49.30	-5.6	7,410	-0.08%
2023/03/16	1.4	48.01	16.4	48.31	48.35	-15	7,171	-0.21%
2023/03/15	1.4	48.76	3	48.80	48.85	-1.6	7,037	-0.02%
2023/03/14	2	47.78	6	47.46	47.65	-4	6,858	-0.06%
2023/03/13	10	47.20	0	0.00	47.75	10	6,668	0.15%
2023/03/10	9.1	47.22	4	48.24	46.95	5.1	6,453	0.08%
2023/03/09	2.5	48.63	25.1	48.37	48.90	-22.6	6,149	-0.37%
2023/03/08	8	47.21	3.3	47.14	47.45	4.7	5,771	0.08%
2023/03/07	3	45.85	4	46.68	46.75	-1	5,559	-0.02%
2023/03/06	2.5	46.01	7	45.99	46.15	-4.5	5,396	-0.08%
2023/03/03	10.5	45.16	15	45.19	45.20	-4.5	5,146	-0.09%
2023/03/02	2	42.43	1	42.50	42.45	1	4,671	0.02%
2023/03/01	1	42.40	1	42.40	42.40	0	4,643	0.00%
2023/02/24	2	41.80	1	41.60	41.85	1	4,625	0.02%
2023/02/23	2	41.55	1	41.50	41.50	1	4,586	0.02%
2023/02/22	0	0.00	1	40.25	40.55	-1	4,531	-0.02%
2023/02/21	0	0.00	1	40.55	40.75	-1	4,560	-0.02%
2023/02/20	1	40.40	21	40.50	40.60	-20	4,665	-0.43%
2023/02/17	0	0.00	3	40.43	40.45	-3	4,728	-0.06%
2023/02/16	0	0.00	1	41.20	40.80	-1	4,819	-0.02%
2023/02/15	0	0.00	2	40.80	40.90	-2	4,838	-0.04%
2023/02/14	10.5	40.48	0	0.00	40.20	10.5	4,785	0.22%
2023/02/13	0	0.00	0.1	40.00	40.35	-0.1	4,865	0.00%
2023/02/09	1	40.20	10	40.10	40.05	-9	4,944	-0.18%
2023/02/08	1	40.20	6	40.34	40.15	-5	4,924	-0.10%
2023/02/07	5	40.10	30	40.00	40.10	-25	4,906	-0.51%
2023/02/06	0	0.00	0.4	39.75	39.80	-0.4	4,887	-0.01%
2023/02/03	0	0.00	5	39.60	40.25	-5	4,884	-0.10%
2023/02/02	0.5	39.95	3	39.63	39.60	-2.5	4,861	-0.05%
2023/02/01	11.6	38.55	7	38.75	38.75	4.6	4,697	0.10%
2023/01/31	0	0.00	2	38.13	38.30	-2	4,729	-0.04%
2023/01/30	0.2	37.55	0	37.70	37.95	0.2	4,709	0.00%
2023/01/17	2	37.20	0	0.00	37.15	2	4,612	0.04%
2023/01/16	2	37.18	0	0.00	37.20	2	4,617	0.04%
2023/01/10	2	37.50	1	37.40	37.40	1	4,888	0.02%
2023/01/09	1	37.30	0	0.00	37.45	1	4,950	0.02%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2023/01/05	1	36.55	0	0.00	36.55	1	5,056	0.02%
2023/01/04	0.5	36.45	0	0.00	36.40	0.5	5,141	0.01%
2023/01/03	5	36.60	0	0.00	36.60	5	5,271	0.09%
2022/12/30	0	0.00	2	36.28	36.20	-2	5,300	-0.04%
2022/12/28	1	36.00	0	0.00	36.10	1	5,527	0.02%
2022/12/27	1	36.60	0	0.00	36.55	1	5,584	0.02%
2022/12/22	0	0.00	0	36.90	37.05	0	5,841	0.00%
2022/12/21	0	0.00	10	36.95	36.50	-10	5,838	-0.17%
2022/12/19	0	0.00	3	37.35	37.50	-3	5,874	-0.05%
2022/12/16	1	36.75	2	36.58	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	1	36.90	36.85	-1	5,775	-0.02%
2022/12/14	0.3	36.35	1	36.50	36.45	-0.7	5,873	-0.01%
2022/12/13	0	36.10	1	36.20	36.10	-1	5,964	-0.02%
2022/12/08	0	0.00	0.5	35.20	35.10	-0.5	6,287	-0.01%
2022/12/06	0	0.00	1	36.10	35.75	-1	6,284	-0.02%
2022/12/05	0	0.00	0	36.40	36.20	0	6,256	0.00%
2022/11/28	0	0.00	12	34.95	35.05	-12	6,434	-0.19%
2022/11/22	0	0.00	0	35.25	35.20	0	6,599	0.00%
2022/11/18	0	35.85	2	36.20	35.95	-2	6,581	-0.03%
2022/11/17	0	0.00	4	35.70	35.70	-4	6,541	-0.06%
2022/11/16	0	0.00	1	35.90	35.90	-1	6,553	-0.02%
2022/11/15	1.7	35.30	6	35.15	35.45	-4.3	6,497	-0.07%
2022/11/14	11	35.18	1	35.00	35.00	10	6,481	0.15%
2022/11/11	0	0.00	0	34.45	34.45	0	6,433	0.00%
2022/11/10	2	33.75	0	33.95	33.95	2	6,385	0.03%
2022/11/09	6	33.84	0.1	33.84	33.85	5.9	6,445	0.09%
2022/11/08	10	33.65	0	0.00	33.20	10	6,452	0.15%
2022/11/07	0.2	33.46	0	33.50	33.50	0.2	6,468	0.00%
2022/11/03	0	0.00	10	32.85	33.10	-10	6,646	-0.15%
2022/11/02	0	0.00	0.5	33.25	33.15	-0.5	6,894	-0.01%
2022/11/01	0	0.00	0	32.85	32.90	0	7,026	0.00%
2022/10/28	0.1	32.20	0	0.00	32.05	0.1	7,048	0.00%
2022/10/27	0	0.00	11	32.82	32.85	-11	7,087	-0.16%
2022/10/26	0	0.00	1	31.75	31.85	-1	7,065	-0.01%
2022/10/21	0	0.00	5	31.65	31.65	-5	7,129	-0.07%
2022/10/19	8	31.60	0	0.00	31.00	8	7,083	0.11%
2022/10/18	40	31.44	25	31.35	31.50	15	7,060	0.21%
2022/10/17	0	0.00	1	30.55	30.90	-1	7,115	-0.01%
2022/10/14	1	31.05	0.1	30.78	31.15	0.9	7,343	0.01%
2022/10/13	0.1	30.15	0	0.00	29.70	0.1	7,549	0.00%
2022/10/12	1	30.10	2	29.95	30.20	-1	7,696	-0.01%
2022/10/11	1	30.20	0	30.30	30.30	1	7,766	0.01%
2022/10/06	4	31.45	0	0.00	31.50	4	7,823	0.05%
2022/10/05	0	0.00	0	32.45	32.15	0	7,841	0.00%
2022/10/04	0	0.00	5	31.30	31.30	-5	7,833	-0.06%
2022/09/30	6	30.73	0.1	30.65	30.80	6	7,980	0.07%
2022/09/28	3.1	31.31	12.1	31.27	31.10	-9	8,074	-0.11%
2022/09/26	4.6	32.36	0.1	32.00	31.80	4.5	8,076	0.06%
2022/09/23	2	34.13	0.1	34.10	33.95	1.9	7,965	0.02%
2022/09/22	0.1	34.65	4	34.50	34.55	-3.9	7,959	-0.05%
2022/09/16	6	34.76	0	0.00	35.45	6	7,683	0.08%
2022/09/15	2	35.45	0	0.00	35.45	2	7,573	0.03%
2022/09/14	8	35.59	0	35.75	35.60	8	7,649	0.10%
2022/09/13	1	36.25	0	0.00	36.20	1	7,686	0.01%
2022/09/12	0	0.00	1	36.50	36.15	-1	7,749	-0.01%
2022/09/08	6	35.54	4	35.59	36.00	2	7,818	0.03%
2022/09/07	1	35.00	0	0.00	35.40	1	7,840	0.01%
2022/09/06	2	35.65	0	0.00	35.75	2	7,859	0.03%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/02	5	36.41	0	0.00	36.40	5	7,897	0.06%
2022/09/01	0	0.00	4	36.80	36.80	-4	7,833	-0.05%
2022/08/29	0	0.00	1	37.20	37.25	-1	7,793	-0.01%
2022/08/26	1	38.10	1	37.90	37.85	0	7,830	0.00%
2022/08/25	2	37.55	0	0.00	37.60	2	7,832	0.03%
2022/08/24	2	37.63	0	0.00	37.55	2	7,832	0.03%
2022/08/23	1.2	37.68	1	37.80	37.60	0.2	7,886	0.00%
2022/08/22	4	38.20	1	38.50	38.20	3	7,937	0.04%
2022/08/19	15	38.20	0	0.00	38.20	15	7,942	0.19%
2022/08/17	4	37.90	0	0.00	37.75	4	7,956	0.05%
2022/08/16	0	0.00	5	37.90	38.05	-5	7,921	-0.06%
2022/08/15	3	37.98	1	38.00	38.00	2	7,870	0.03%
2022/08/12	11	37.75	0	0.00	37.70	11	7,844	0.14%
2022/08/10	0	0.00	4	36.80	36.65	-4	7,926	-0.05%
2022/08/09	7	37.29	0	0.00	37.25	7	7,859	0.09%
2022/08/08	0	38.75	0	0.00	38.70	0	7,656	0.00%
2022/08/04	0	0.00	11	39.41	39.60	-11	7,623	-0.14%
2022/08/01	2	39.00	0	0.00	39.15	2	8,114	0.02%
2022/07/29	3	38.97	5	39.10	39.25	-2	8,190	-0.02%
2022/07/28	5	39.05	0	0.00	39.10	5	8,200	0.06%
2022/07/27	2	38.75	0	0.00	38.75	2	8,177	0.02%
2022/07/26	2	38.30	1	37.90	37.90	1	8,113	0.01%
2022/07/25	2	38.45	4	38.54	38.50	-2	8,077	-0.02%
2022/07/22	9	38.54	1	38.55	38.70	8	8,068	0.10%
2022/07/21	3	37.85	10	37.70	38.25	-7	7,973	-0.09%
2022/07/20	0	0.00	0	40.70	40.60	0	7,694	0.00%
2022/07/19	10	39.90	1	39.61	39.85	9	7,433	0.12%
2022/07/18	5.1	38.90	2	38.88	39.00	3	7,236	0.04%
2022/07/15	6	37.99	3	37.90	38.00	3	7,105	0.04%
2022/07/14	5	37.10	0	0.00	37.25	5	7,012	0.07%
2022/07/13	0	0.00	5	36.14	36.40	-5	6,896	-0.07%
2022/07/12	5.2	36.34	3	37.45	36.10	2.2	6,742	0.03%
2022/07/11	0.3	38.18	0	0.00	37.60	0.3	6,654	0.00%
2022/07/08	0	0.00	2	37.50	37.60	-2	6,479	-0.03%
2022/07/07	0	0.00	3	36.18	36.90	-3	6,393	-0.05%
2022/07/06	1	36.75	0	0.00	35.90	1	6,321	0.02%
2022/07/05	3	37.80	4	37.75	37.80	-1	6,245	-0.02%
2022/07/04	5	38.24	0	0.00	37.30	5	6,246	0.08%
2022/07/01	2	40.00	5	39.95	39.85	-3	6,183	-0.05%
2022/06/30	5.1	40.00	0.1	39.80	40.00	5	6,221	0.08%
2022/06/27	1	41.95	3	42.35	41.95	-2	6,066	-0.03%
2022/06/24	0.1	41.85	0	0.00	41.55	0.1	6,058	0.00%
2022/06/23	0	0.00	5	43.00	42.00	-5	5,984	-0.08%
2022/06/22	7	43.21	0	0.00	42.90	7	5,944	0.12%
2022/06/21	10	44.95	1	45.00	44.80	9	5,880	0.15%
2022/06/20	0	0.00	7	44.30	43.65	-7	5,863	-0.12%
2022/06/17	1.1	44.80	0	0.00	45.10	1.1	5,805	0.02%
2022/06/16	0.1	46.15	6	45.80	45.60	-5.9	5,731	-0.10%
2022/06/14	5	46.50	12	46.11	46.45	-7	5,638	-0.12%
2022/06/13	5	45.59	11	45.67	45.75	-6	5,585	-0.11%
2022/06/10	2	46.19	0	0.00	46.10	2	5,513	0.04%
2022/06/07	0	0.00	2	46.05	45.85	-2	5,540	-0.04%
2022/06/06	0	0.00	3	45.90	45.75	-3	5,547	-0.05%
2022/06/02	2	45.50	10	45.40	45.50	-8	5,617	-0.14%
2022/06/01	4	45.80	1	45.70	45.80	3	5,716	0.05%
2022/05/31	3	45.77	2.1	45.50	45.85	0.9	5,703	0.02%
2022/05/30	7	45.09	6.1	45.25	45.30	1	5,623	0.02%
2022/05/27	1	43.95	1	43.91	44.30	0	5,510	0.00%
2022/05/26	0.1	44.33	0	0.00	43.75	0.1	5,481	0.00%
2022/05/25	2	44.30	3	44.32	44.30	-1	5,490	-0.02%
2022/05/24	0	0.00	2	44.18	44.30	-2	5,477	-0.04%
2022/05/23	2	44.10	0	0.00	44.10	2	5,464	0.04%
2022/05/20	2	44.20	14	44.35	44.20	-12	5,485	-0.22%
2022/05/19	1	44.55	5.1	44.34	44.60	-4.1	5,437	-0.07%
2022/05/18	3	44.00	0.1	44.10	43.90	2.9	5,257	0.06%
2022/05/17	0	0.00	3.1	43.57	43.75	-3.1	5,250	-0.06%
2022/05/16	1	43.30	1	43.10	43.10	0	5,274	0.00%
2022/05/13	0.1	42.75	0	0.00	42.85	0.1	5,329	0.00%
2022/05/12	1	42.95	1	42.20	42.30	0	5,374	0.00%
2022/05/11	1	42.95	1.1	42.95	42.95	-0.1	5,321	0.00%
2022/05/09	4.3	42.99	6	42.95	42.90	-1.7	5,261	-0.03%
2022/05/06	4	41.18	5	41.92	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	0	41.45	41.45	0	5,087	0.00%
2022/04/29	1.1	40.51	0	0.00	40.45	1.1	5,298	0.02%
2022/04/27	1	39.95	0	0.00	40.00	1	5,568	0.02%
2022/04/26	1	40.30	0	0.00	40.05	1	5,716	0.02%
2022/04/25	6	40.27	0	40.41	40.15	6	6,094	0.10%
2022/04/20	1	41.20	5	41.10	41.20	-4	7,050	-0.06%
2022/04/19	0	0.00	1	41.25	41.25	-1	7,090	-0.01%
2022/04/15	2	40.80	0	0.00	40.80	2	7,203	0.03%
2022/04/13	5	41.35	0	0.00	41.35	5	7,489	0.07%
2022/04/12	10	40.80	0	0.00	40.80	10	7,539	0.13%
2022/04/11	1	41.35	0	0.00	40.60	1	7,536	0.01%
2022/04/08	1	40.80	1	41.00	41.00	0	7,539	0.00%
2022/04/07	1.1	40.65	0	0.00	40.40	1.1	7,544	0.01%
2022/04/06	3.1	41.05	0	0.00	41.00	3.1	7,518	0.04%
2022/04/01	0.1	42.25	0	0.00	42.20	0.1	7,436	0.00%
2022/03/29	0	0.00	5	42.85	42.75	-5	7,520	-0.07%
2022/03/25	1	43.00	0	43.10	43.05	1	7,579	0.01%
2022/03/24	1	43.25	2	43.25	43.35	-1	7,553	-0.01%
2022/03/23	2	43.30	0	0.00	43.00	2	7,577	0.03%
2022/03/18	0	0.00	1	42.51	42.45	-1	7,601	-0.01%
2022/03/17	5	42.65	0	0.00	42.60	5	7,608	0.07%
2022/03/16	1.1	42.25	1	42.75	42.25	0.1	7,664	0.00%
2022/03/15	2	42.23	0	0.00	42.10	2	7,758	0.03%
2022/03/14	0	0.00	1	42.60	43.05	-1	7,849	-0.01%
2022/03/11	1	42.00	0	0.00	42.00	1	8,015	0.01%
2022/03/10	1	42.45	3.2	42.77	42.45	-2.2	8,067	-0.03%
2022/03/09	0.2	41.95	5	41.80	41.85	-4.8	8,128	-0.06%
2022/03/08	5	41.55	0.1	41.25	41.95	5	8,125	0.06%
2022/03/07	1.1	42.33	0	0.00	41.95	1.1	8,102	0.01%
2022/03/04	1	43.85	1	43.95	43.90	0	8,164	0.00%
2022/03/03	0	0.00	0.1	43.94	44.10	-0.1	8,221	0.00%
2022/03/02	0	0.00	1	43.65	43.60	-1	8,265	-0.01%
2022/02/24	0.1	43.05	5.1	42.61	42.75	-5	8,484	-0.06%
2022/02/23	0	0.00	10	43.58	43.60	-10	8,540	-0.12%
2022/02/22	2	43.38	5	43.10	43.10	-3	8,781	-0.03%
2022/02/21	0	44.25	0	0.00	44.05	0	8,895	0.00%
2022/02/18	5	44.20	0	0.00	44.15	5	9,131	0.05%
2022/02/17	0	0.00	5	44.60	44.10	-5	9,325	-0.05%
2022/02/16	10	44.00	1	44.20	43.80	9	9,300	0.10%
2022/02/15	5	43.19	0	0.00	43.55	5	9,336	0.05%
2022/02/11	0	0.00	7	44.24	44.40	-7	9,287	-0.08%
2022/02/10	0	0.00	1	44.75	44.55	-1	9,345	-0.01%
2022/02/09	10	44.20	0	0.00	44.15	10	9,452	0.11%
2022/02/08	2	44.25	0	0.00	43.90	2	9,519	0.02%
2022/02/07	4.1	43.99	1	44.30	44.05	3.1	9,492	0.03%
2022/01/26	3	44.85	2	45.33	44.80	1	9,626	0.01%
2022/01/25	10.1	45.65	2.1	45.79	45.30	8	9,594	0.08%
2022/01/24	9	45.63	15	44.95	45.85	-6	9,536	-0.06%
2022/01/21	3	46.03	2	46.13	46.10	1	9,462	0.01%
2022/01/20	0.1	47.15	0	0.00	46.70	0.1	9,371	0.00%
2022/01/19	6	47.29	4.1	47.00	47.20	1.9	9,285	0.02%
2022/01/18	9	47.23	13	47.29	47.05	-4	9,156	-0.04%
2022/01/17	5	46.56	17.1	46.47	46.90	-12.1	8,785	-0.14%
2022/01/14	6	44.65	7	45.33	44.40	-1	8,478	-0.01%
2022/01/13	2	45.00	9.1	45.44	45.45	-7.1	8,344	-0.08%
2022/01/12	2	44.00	0	0.00	44.05	2	8,048	0.02%
2022/01/11	3	44.47	0	44.70	44.45	3	8,062	0.04%
2022/01/10	5	44.25	1	44.45	44.30	4	8,080	0.05%
2022/01/07	1.1	44.80	3	45.20	44.65	-2	8,121	-0.02%
2022/01/06	2	44.40	3	44.45	44.25	-1	7,967	-0.01%
2022/01/05	0	0.00	1	44.95	44.85	-1	8,068	-0.01%
2022/01/04	1	44.55	0	0.00	44.50	1	8,123	0.01%
2022/01/03	4	44.85	4.1	45.10	44.55	0	8,241	0.00%
2021/12/30	2	44.48	8	44.81	44.80	-6	8,248	-0.07%
2021/12/29	1	44.55	1	44.60	44.55	0	8,294	0.00%
2021/12/28	2	44.53	4	44.35	44.60	-2	8,383	-0.02%
2021/12/27	2	44.10	1	43.95	44.10	1	8,461	0.01%
2021/12/24	5	43.70	2	43.75	43.80	3	8,583	0.03%
2021/12/23	1	43.55	0	0.00	43.55	1	8,691	0.01%
2021/12/22	0	0.00	1	43.70	43.20	-1	8,729	-0.01%
2021/12/21	2	43.30	0	0.00	43.25	2	8,726	0.02%
2021/12/20	0	43.40	0	0.00	43.20	0	8,778	0.00%
2021/12/17	3.1	43.49	0	0.00	43.40	3.1	8,825	0.03%
2021/12/16	1	44.10	3	44.03	44.20	-2	8,878	-0.02%
2021/12/15	2	43.76	6	44.23	43.75	-4	8,968	-0.04%
2021/12/14	6	43.75	1	44.20	43.70	5	8,976	0.06%
2021/12/13	5	44.50	3	44.63	44.40	2	8,972	0.02%
2021/12/10	1	44.45	0.1	44.60	44.30	0.9	9,003	0.01%
2021/12/09	3	44.30	3	44.92	44.40	0	8,952	0.00%
2021/12/08	8	45.31	5	45.10	45.05	3	8,880	0.03%
2021/12/07	1.1	45.61	15	45.29	45.45	-13.9	8,841	-0.16%
2021/12/06	12	44.71	3.1	44.64	44.95	8.9	8,837	0.10%
2021/12/03	1.1	44.10	28	44.14	44.40	-26.9	8,939	-0.30%
2021/12/02	0	0.00	6	43.88	43.70	-6	8,947	-0.07%
2021/12/01	0	43.60	0	0.00	43.95	0	9,079	0.00%
2021/11/30	2	44.03	1	43.90	43.60	1	9,205	0.01%
2021/11/29	5	42.50	8	41.82	42.50	-3	9,143	-0.03%
2021/11/26	1	42.05	1	42.25	42.05	0	9,212	0.00%
2021/11/24	3	42.50	0	0.00	42.70	3	9,364	0.03%
2021/11/23	0.1	42.85	2	43.30	43.50	-2	9,533	-0.02%
2021/11/22	0	0.00	5	43.50	43.35	-5	9,606	-0.05%
2021/11/19	1	44.75	6	44.32	43.90	-5	9,575	-0.05%
2021/11/18	2	43.78	0	0.00	43.45	2	9,504	0.02%
2021/11/17	9	43.48	43.1	43.64	43.70	-34.1	9,519	-0.36%
2021/11/16	0	0.00	1.1	42.75	42.70	-1.1	9,470	-0.01%
2021/11/15	4	42.21	0	0.00	42.15	4	9,658	0.04%
2021/11/12	0	0.00	10.1	42.20	42.10	-10.1	9,883	-0.10%
2021/11/11	2.1	41.70	0.1	41.60	41.55	2	9,948	0.02%
2021/11/09	5	41.55	0	0.00	41.85	5	10,240	0.05%
2021/11/08	3.1	42.17	14	42.44	41.95	-10.9	10,328	-0.11%
2021/11/05	51	41.54	1	41.26	41.70	50	10,385	0.48%
2021/11/04	0	0.00	0.1	41.09	40.80	-0.1	10,453	0.00%
2021/11/03	3.1	40.79	2	41.20	40.40	1.1	10,693	0.01%
2021/11/02	0	0.00	6.1	39.93	39.80	-6.1	11,144	-0.05%
2021/10/29	2	40.00	0	0.00	39.75	2	11,778	0.02%
2021/10/28	0.1	40.35	0.1	40.55	40.40	0	12,145	0.00%
2021/10/27	1	39.35	0	0.00	39.85	1	12,199	0.01%
2021/10/25	0	0.00	10	39.10	39.15	-10	12,350	-0.08%
2021/10/22	5	39.05	1	39.00	39.05	4	12,519	0.03%
2021/10/20	3	38.95	5	38.85	38.90	-2	12,654	-0.02%
2021/10/19	5	38.60	0	0.00	39.05	5	13,078	0.04%
2021/10/18	0	0.00	2.1	38.40	38.35	-2.1	13,627	-0.02%
2021/10/15	1	38.00	46.1	38.05	38.10	-45.1	13,738	-0.33%
2021/10/14	8.2	36.96	1	36.60	37.00	7.2	13,781	0.05%
2021/10/13	4	37.11	0	0.00	36.80	4	13,838	0.03%
2021/10/12	2	37.80	0	0.00	37.80	2	13,899	0.01%
2021/10/08	4	39.05	5	39.60	38.70	-1	13,892	-0.01%
2021/10/07	17	40.01	0	0.00	40.10	17	14,076	0.12%
2021/10/04	1	39.40	6	39.90	39.35	-5	14,136	-0.04%
2021/10/01	3.1	39.95	1.1	39.62	39.65	2	14,055	0.01%
2021/09/30	0.1	40.90	0	0.00	40.95	0.1	14,001	0.00%
2021/09/29	5	40.73	2	40.83	40.80	3	13,955	0.02%
2021/09/28	6.1	41.72	10	41.50	41.70	-3.9	13,913	-0.03%
2021/09/27	14.1	42.08	0	0.00	42.00	14.1	13,964	0.10%
2021/09/24	0	0.00	4	42.55	42.55	-4	14,118	-0.03%
2021/09/23	5	42.50	0.1	43.35	42.50	4.9	14,522	0.03%
2021/09/22	6.1	42.11	2	42.30	42.00	4.1	14,621	0.03%
2021/09/17	13	43.23	0	0.00	43.20	13	14,532	0.09%
2021/09/16	11	43.58	0	0.00	43.30	11	14,546	0.08%
2021/09/15	63	43.35	2	43.53	43.30	61	14,604	0.42%
2021/09/14	1	44.00	6	44.05	43.80	-5	14,696	-0.03%
2021/09/13	1	44.50	0	0.00	44.20	1	14,719	0.01%
2021/09/10	6	44.89	0	0.00	44.85	6	14,779	0.04%
2021/09/09	2.1	43.80	0	0.00	43.80	2.1	14,891	0.01%
2021/09/08	0.1	44.55	6	44.34	43.65	-5.9	14,809	-0.04%
2021/09/07	5	45.70	0	0.00	45.35	5	14,746	0.03%
2021/09/06	0	0.00	2	46.43	45.75	-2	14,931	-0.01%
2021/09/03	0	0.00	1	46.10	46.40	-1	14,894	-0.01%
2021/09/02	2.1	46.02	1	45.60	45.00	1.1	14,901	0.01%
2021/09/01	1	45.65	4	45.93	46.40	-3	15,023	-0.02%
2021/08/31	1	45.05	35	45.11	45.60	-34	15,439	-0.22%
2021/08/30	2	45.70	17	45.86	45.75	-15	16,206	-0.09%
2021/08/27	17	46.10	5	46.02	45.65	12	16,528	0.07%
2021/08/26	7	45.11	1	45.15	45.15	6	16,705	0.04%
2021/08/25	0	0.00	10	43.86	44.10	-10	16,597	-0.06%
2021/08/24	9	43.18	6	43.16	43.55	3	16,622	0.02%
2021/08/23	2	42.68	13.1	42.82	42.70	-11.1	16,568	-0.07%
2021/08/20	0	0.00	0.2	41.45	41.50	-0.2	16,508	0.00%
2021/08/19	21.3	41.18	5.1	41.18	40.70	16.2	16,358	0.10%
2021/08/18	8	44.14	0	0.00	45.00	8	16,058	0.05%
2021/08/17	3.1	44.00	1.1	43.40	43.20	2	15,951	0.01%
2021/08/16	1	44.90	10.2	44.66	44.70	-9.2	15,867	-0.06%
2021/08/13	11.2	45.98	12	45.84	45.00	-0.8	15,826	-0.01%
2021/08/12	2.2	47.73	0	0.00	47.80	2.2	15,645	0.01%
2021/08/11	12	48.10	6	47.90	48.00	6	15,673	0.04%
2021/08/10	7	47.95	8	47.94	47.85	-1	15,655	-0.01%
2021/08/09	16	49.48	18	49.93	48.55	-2	15,611	-0.01%
2021/08/06	35	50.64	36.1	50.37	50.30	-1.1	15,392	-0.01%
2021/08/05	10	49.33	4.1	48.98	49.90	5.9	14,917	0.04%
2021/08/04	1	48.45	13	48.59	48.20	-12	14,926	-0.08%
2021/08/03	19.5	47.90	3.1	48.31	48.00	16.5	14,942	0.11%
2021/08/02	2.1	46.88	0	0.00	46.95	2.1	14,837	0.01%
2021/07/30	3	46.37	2	47.40	46.40	1	14,908	0.01%
2021/07/29	10	46.15	0	0.00	45.95	10	14,939	0.07%
2021/07/28	2	45.75	28	45.73	45.50	-26	15,218	-0.17%
2021/07/27	15	47.48	31	47.09	46.85	-16	15,622	-0.10%
2021/07/26	3	47.12	118.3	47.60	47.50	-115.3	15,735	-0.73%	大賣/鉅額交易
2021/07/23	47.3	47.57	40	46.75	46.75	7.3	16,097	0.05%
2021/07/22	52	47.13	20.1	46.85	47.95	31.9	16,173	0.20%
2021/07/21	22	45.21	20.5	45.35	45.30	1.5	15,801	0.01%
2021/07/20	1	45.05	3.1	45.10	45.00	-2.1	16,259	-0.01%
2021/07/19	29.2	45.54	26	45.57	45.50	3.2	16,640	0.02%
2021/07/16	24	45.38	9.4	45.45	45.40	14.6	16,877	0.09%
2021/07/15	0.1	44.75	0	0.00	44.90	0.1	16,870	0.00%
2021/07/14	21.4	44.72	2	44.65	44.65	19.4	16,873	0.11%
2021/07/13	10.1	45.14	0.2	44.93	43.80	9.9	16,669	0.06%
2021/07/12	20	44.30	51	44.30	44.40	-31	16,762	-0.18%
2021/07/09	5.1	43.69	0	0.00	43.60	5.1	17,134	0.03%
2021/07/08	0	0.00	5	44.05	43.70	-5	17,389	-0.03%
2021/07/07	0.1	44.00	0	44.10	44.00	0.1	17,613	0.00%
2021/07/05	5	44.30	7.3	44.23	44.35	-2.3	18,039	-0.01%
2021/07/02	126.1	43.47	14	43.45	43.60	112.1	18,269	0.61%	大買/鉅額交易
2021/07/01	2	44.08	0.1	44.00	43.85	1.9	18,418	0.01%
2021/06/30	6	44.40	11.3	44.33	44.90	-5.3	18,515	-0.03%
2021/06/29	0	0.00	127	42.63	42.70	-127	18,224	-0.70%	大賣/鉅額交易
2021/06/28	0	0.00	1	42.00	42.25	-1	18,307	-0.01%
2021/06/25	5.1	42.31	15	42.47	42.15	-9.9	18,503	-0.05%
2021/06/24	5	42.55	3	42.60	42.40	2	18,544	0.01%
2021/06/23	4.1	42.41	4.2	41.90	42.90	-0.1	18,583	0.00%
2021/06/22	3	41.83	7	41.59	41.50	-4	18,627	-0.02%
2021/06/21	38.1	41.82	2	41.83	41.50	36.1	18,935	0.19%
2021/06/18	8	42.66	0	0.00	42.25	8	19,272	0.04%
2021/06/17	2	42.83	0.7	42.80	43.15	1.4	19,283	0.01%
2021/06/16	2.1	42.01	5	42.25	42.10	-2.9	19,353	-0.01%
2021/06/15	16.2	42.09	3	42.25	42.25	13.2	19,551	0.07%
2021/06/11	4	42.85	2	42.55	42.90	2	19,508	0.01%
2021/06/09	7	41.89	13.1	42.02	41.75	-6.1	19,931	-0.03%
2021/06/08	21.1	41.34	17.1	41.46	42.15	4	19,895	0.02%
2021/06/07	29.2	41.48	32	41.30	42.50	-2.8	19,582	-0.01%
2021/06/04	106.2	41.39	44	41.58	41.70	62.2	18,871	0.33%	大買/
2021/06/03	22.1	42.00	17	41.88	42.20	5.1	18,658	0.03%
2021/06/02	1.1	43.00	0	0.00	43.20	1.1	18,344	0.01%
2021/06/01	5	44.22	3.3	44.05	43.75	1.7	18,349	0.01%
2021/05/31	5	43.35	5	43.10	43.20	0	18,448	0.00%
2021/05/28	14	42.57	7	42.69	42.75	7	18,646	0.04%
2021/05/27	3.1	41.40	0	0.00	41.80	3.1	18,853	0.02%
2021/05/26	3.1	42.44	5	42.20	42.00	-1.9	19,296	-0.01%
2021/05/25	1	42.60	9.1	42.04	42.05	-8.1	19,952	-0.04%
2021/05/24	11	40.33	6	40.55	40.65	5	20,057	0.02%
2021/05/21	1	40.40	2	40.33	40.40	-1	20,314	0.00%
2021/05/20	9.1	40.62	6	40.71	40.20	3.1	20,574	0.02%
2021/05/19	2	41.00	1	41.20	41.30	1	20,746	0.00%
2021/05/18	4	41.06	2	41.00	42.15	2	20,833	0.01%
2021/05/17	2	39.65	4	40.75	39.45	-2	21,273	-0.01%
2021/05/14	1.1	42.48	6.1	42.38	42.25	-5	21,595	-0.02%
2021/05/13	3.1	42.23	4	42.65	42.05	-0.9	21,551	0.00%
2021/05/12	8	42.80	2	43.75	42.95	6	21,471	0.03%
2021/05/11	16	45.73	10	46.67	45.80	6	21,214	0.03%
2021/05/10	1	48.80	7	48.34	47.50	-6	21,168	-0.03%
2021/05/07	9	47.42	7	47.44	47.45	2	21,180	0.01%
2021/05/06	11	46.65	22	46.24	45.90	-11	21,406	-0.05%
2021/05/05	5	47.87	8	48.02	46.50	-3	21,485	-0.01%
2021/05/04	16	47.68	24.5	47.34	48.15	-8.5	21,815	-0.04%
2021/05/03	3	49.73	19	49.47	49.00	-16	22,292	-0.07%
2021/04/29	10	49.95	17	50.75	49.50	-7	23,405	-0.03%
2021/04/28	7	49.26	33	49.97	49.10	-26	24,532	-0.11%
2021/04/27	2	47.70	25	47.62	48.20	-23	25,227	-0.09%
2021/04/26	28	47.92	83	46.47	48.30	-55	26,626	-0.21%
2021/04/23	65	45.23	7	44.60	45.35	58	26,528	0.22%
2021/04/22	4	43.70	14	45.05	43.30	-10	26,358	-0.04%
2021/04/21	7	44.10	4	44.10	44.25	3	26,227	0.01%
2021/04/20	1	44.00	20	44.01	43.90	-19	26,415	-0.07%
2021/04/19	4	43.76	3	43.75	43.65	1	26,773	0.00%
2021/04/16	9	44.14	0.7	44.30	44.15	8.3	26,857	0.03%
2021/04/15	13	43.73	202	43.84	44.20	-189	26,749	-0.71%	大賣/鉅額交易
2021/04/14	6	41.41	12	41.69	42.20	-6	26,563	-0.02%
2021/04/13	0	0.00	133	43.24	42.15	-133	26,563	-0.50%	大賣/鉅額交易
2021/04/12	8	43.74	6	43.56	43.30	2	26,408	0.01%
2021/04/09	27	44.35	30	44.28	44.05	-3	26,281	-0.01%
2021/04/08	8	42.84	67	43.37	43.45	-59	25,988	-0.23%
2021/04/07	27	42.47	19	42.36	42.65	8	25,720	0.03%
2021/04/06	19	42.30	12	42.59	42.10	7	25,599	0.03%
2021/04/01	13	41.65	1	41.40	41.80	12	25,473	0.05%
2021/03/31	11	41.72	3	41.58	41.20	8	25,433	0.03%
2021/03/30	0	0.00	8	41.54	41.55	-8	25,216	-0.03%
2021/03/29	140	41.03	13	41.15	41.05	127	25,118	0.51%	大買/鉅額交易
2021/03/26	14	40.86	5.1	40.85	40.90	8.9	25,136	0.04%
2021/03/25	0	0.00	2	40.40	40.65	-2	25,178	-0.01%
2021/03/24	2	41.28	3	41.20	40.95	-1	25,342	0.00%
2021/03/23	3	40.80	34	41.19	41.75	-31	25,030	-0.12%
2021/03/22	5	40.21	6	40.42	40.70	-1	24,663	0.00%
2021/03/19	14	40.71	6	40.60	40.75	8	24,615	0.03%
2021/03/18	3	41.10	10	41.18	41.25	-7	24,511	-0.03%
2021/03/17	10	40.80	27	40.94	40.80	-17	24,440	-0.07%
2021/03/16	18	40.86	25	40.96	40.85	-7	24,448	-0.03%
2021/03/15	10	40.71	15	40.77	40.45	-5	24,404	-0.02%
2021/03/12	1	40.00	1	40.40	39.90	0	24,207	0.00%
2021/03/11	1	40.25	27	40.08	40.05	-26	24,412	-0.11%
2021/03/10	1.4	39.31	12	39.44	39.55	-10.6	24,513	-0.04%
2021/03/09	22	38.63	22	38.79	39.20	0	24,606	0.00%
2021/03/08	3	38.57	4	38.30	38.30	-1	24,552	0.00%
2021/03/05	7	37.98	2	38.35	38.35	5	24,623	0.02%
2021/03/04	7	38.79	11	38.53	38.60	-4	24,985	-0.02%
2021/03/03	7	39.07	0	0.00	39.25	7	25,092	0.03%
2021/03/02	28	40.41	52	40.22	39.80	-24	24,993	-0.10%
2021/02/26	26	39.85	85	39.90	39.80	-59	24,837	-0.24%
2021/02/25	171	40.37	92	40.50	40.90	79	24,744	0.32%	大買/
2021/02/24	10	39.16	18	39.67	39.00	-8	24,510	-0.03%
2021/02/23	23	39.17	19	39.29	39.25	4	24,294	0.02%
2021/02/22	9	40.14	4	40.14	40.10	5	24,004	0.02%
2021/02/19	26	40.07	0	0.00	40.35	26	23,748	0.11%
2021/02/18	25	40.36	22	40.43	40.20	3	23,590	0.01%
2021/02/17	28	39.81	8	40.55	40.00	20	23,461	0.09%
2021/02/05	13	38.58	18	38.22	38.50	-5	22,871	-0.02%
2021/02/03	9.1	37.37	9	37.14	37.10	0.1	22,491	0.00%
2021/02/02	2	37.80	1	37.85	37.80	1	22,519	0.00%
2021/02/01	15	36.86	16	36.75	37.15	-1	22,540	0.00%
2021/01/29	5	37.31	5	37.76	37.00	0	22,711	0.00%
2021/01/28	33	37.89	4	38.19	38.40	29	22,829	0.13%
2021/01/27	12	39.03	13	38.88	39.10	-1	22,665	0.00%
2021/01/26	29	39.92	28	39.73	39.15	1	22,378	0.00%
2021/01/25	47	40.90	12	41.21	40.75	35	21,777	0.16%
2021/01/22	11	40.49	60	40.50	41.20	-49	20,793	-0.24%
2021/01/21	43	39.44	38	39.87	39.00	5	19,476	0.03%
2021/01/20	53	38.45	146.5	38.90	39.00	-93.5	17,878	-0.52%	大賣/
2021/01/19	26	38.71	72	38.40	38.30	-46	16,726	-0.28%
2021/01/18	11.5	36.88	18	36.85	37.00	-6.5	15,165	-0.04%
2021/01/15	10	36.10	19	36.08	36.20	-9	14,684	-0.06%
2021/01/14	8	36.38	8	36.39	36.40	0	14,456	0.00%
2021/01/13	22.2	36.13	102	36.45	36.40	-79.8	14,276	-0.56%	大賣/
2021/01/12	43	36.44	24	36.28	35.75	19	14,089	0.13%
2021/01/11	63	35.59	2	35.85	35.95	61	13,640	0.45%
2021/01/08	7	35.62	20	35.39	35.50	-13	13,447	-0.10%
2021/01/07	14	35.30	18	35.41	35.15	-4	13,289	-0.03%
2021/01/06	13	34.98	24	35.10	34.70	-11	13,069	-0.08%
2021/01/05	9	34.71	3	34.73	35.10	6	12,805	0.05%
2021/01/04	13	34.97	0	0.00	34.95	13	12,759	0.10%
2020/12/31	2	34.70	1	34.65	34.75	1	12,874	0.01%
2020/12/30	13	34.53	0	0.00	34.60	13	12,910	0.10%
2020/12/29	39	34.45	5	34.45	34.45	34	12,952	0.26%
2020/12/28	71	34.98	1	35.10	35.00	70	12,848	0.54%
2020/12/25	0	0.00	4	34.35	34.60	-4	12,663	-0.03%
2020/12/24	2	33.78	10	33.99	33.70	-8	12,555	-0.06%
2020/12/23	26	33.63	3	33.75	33.55	23	12,588	0.18%
2020/12/22	103	34.49	1	34.35	33.65	102	12,649	0.81%	大買/鉅額交易
2020/12/21	1.5	34.07	1	34.00	34.20	0.5	12,726	0.00%
2020/12/18	11	34.06	6	34.10	34.00	5	12,805	0.04%
2020/12/17	0.5	34.75	18	34.78	34.75	-17.5	12,668	-0.14%
2020/12/15	7	34.81	0	0.00	34.70	7	12,832	0.05%
2020/12/14	1	35.40	0	0.00	35.45	1	12,820	0.01%
2020/12/11	13	35.13	1	35.25	35.35	12	12,896	0.09%
2020/12/10	4	35.83	15	35.78	35.80	-11	12,876	-0.09%
2020/12/09	10	36.17	10	36.14	36.15	0	12,761	0.00%
2020/12/08	6	35.82	18	35.95	35.95	-12	12,630	-0.10%
2020/12/07	36	35.69	33	36.16	35.95	3	12,526	0.02%
2020/12/04	12	35.38	27	35.46	35.60	-15	12,223	-0.12%
2020/12/03	5	35.15	2	35.08	34.90	3	12,006	0.02%
2020/12/02	32	35.45	0	0.00	35.45	32	11,920	0.27%
2020/12/01	0	0.00	3	35.48	35.55	-3	11,908	-0.03%
2020/11/30	16	35.61	11	35.55	35.40	5	11,948	0.04%
2020/11/27	5	34.76	44	34.81	34.90	-39	11,625	-0.34%
2020/11/26	3	34.13	12	34.18	34.20	-9	11,479	-0.08%
2020/11/25	2	33.83	0.5	33.65	33.70	1.5	11,463	0.01%
2020/11/24	8	33.90	65	34.04	33.90	-57	11,362	-0.50%
2020/11/23	75	33.66	22	33.78	33.90	53	11,211	0.47%
2020/11/20	0	0.00	3	32.50	32.50	-3	10,919	-0.03%
2020/11/19	0	0.00	1	32.50	32.35	-1	11,033	-0.01%
2020/11/18	3	32.40	2	32.45	32.50	1	11,313	0.01%
2020/11/17	4	32.65	3	32.60	32.55	1	11,495	0.01%
2020/11/16	5	32.60	5	32.53	32.50	0	11,895	0.00%
2020/11/13	0	0.00	3	32.07	32.15	-3	12,379	-0.02%
2020/11/12	1	32.30	1	32.40	32.15	0	12,988	0.00%
2020/11/11	2	32.30	1	32.40	32.35	1	13,149	0.01%
2020/11/10	0	0.00	8	32.03	32.15	-8	13,325	-0.06%
2020/11/09	1	31.95	9	31.91	31.95	-8	13,382	-0.06%
2020/11/06	13	32.01	3	32.40	31.85	10	13,464	0.07%
2020/11/05	1	31.35	37	31.65	31.90	-36	13,345	-0.27%
2020/11/04	2	30.80	7	30.99	31.05	-5	13,603	-0.04%
2020/11/03	2	30.25	0	0.00	30.25	2	13,668	0.01%
2020/11/02	1	29.85	1	30.05	30.05	0	13,987	0.00%
2020/10/30	4	30.04	1	30.15	29.95	3	14,481	0.02%
2020/10/29	0	0.00	3	30.30	30.25	-3	14,728	-0.02%
2020/10/28	3	30.38	3	30.47	30.40	0	14,909	0.00%
2020/10/27	0	0.00	1	30.40	30.35	-1	14,987	-0.01%
2020/10/26	4	30.75	0	0.00	30.70	4	15,067	0.03%
2020/10/23	0	0.00	1	31.10	31.10	-1	15,148	-0.01%
2020/10/21	3	31.13	2	31.10	30.90	1	15,985	0.01%
2020/10/20	1	30.95	2	30.90	30.95	-1	17,034	-0.01%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	18	30.61	0	0.00	30.30	18	17,469	0.10%
2020/10/15	6	30.44	0	0.00	30.55	6	17,755	0.03%
2020/10/14	0	0.00	2	30.35	30.45	-2	18,082	-0.01%
2020/10/13	20	30.35	3	30.62	30.25	17	18,542	0.09%
2020/10/12	12	30.61	10	30.95	30.75	2	18,762	0.01%
2020/10/08	1	30.50	1	30.65	30.75	0	19,022	0.00%
2020/10/07	21	30.11	5	30.39	30.10	16	19,347	0.08%
2020/09/30	0	0.00	1	30.45	30.50	-1	21,056	0.00%
2020/09/29	1	30.40	2	30.43	30.40	-1	21,714	0.00%
2020/09/28	5	30.67	0	0.00	30.65	5	22,459	0.02%
2020/09/25	8	30.20	5	30.01	30.50	3	22,848	0.01%
2020/09/24	1	30.00	3	29.85	29.90	-2	23,350	-0.01%
2020/09/23	4	29.78	0	0.00	29.75	4	23,442	0.02%
2020/09/22	1	30.00	1	30.15	30.15	0	23,641	0.00%
2020/09/21	5	30.51	0	0.00	30.50	5	23,774	0.02%
2020/09/18	0	0.00	3	31.20	31.30	-3	23,915	-0.01%
2020/09/17	4	31.01	4	30.96	30.95	0	24,212	0.00%
2020/09/16	1	31.50	5	31.50	31.35	-4	24,334	-0.02%
2020/09/15	9	31.49	13	31.52	31.55	-4	24,501	-0.02%
2020/09/14	10	31.00	0	0.00	31.00	10	24,573	0.04%
2020/09/11	4	30.55	1	30.70	30.55	3	24,651	0.01%
2020/09/10	6	30.98	0.1	31.00	30.80	5.9	24,819	0.02%
2020/09/09	2	30.85	0	0.00	31.20	2	24,847	0.01%
2020/09/08	2	31.40	1.1	31.58	31.25	0.9	24,910	0.00%
2020/09/04	4	30.90	0	0.00	31.15	4	25,386	0.02%
2020/09/03	11	31.05	2	31.40	30.95	9	25,410	0.04%
2020/09/02	6	30.98	2	31.15	31.00	4	25,443	0.02%
2020/09/01	7	31.05	0	0.00	31.05	7	25,904	0.03%
2020/08/31	5	31.41	1	31.25	31.20	4	26,062	0.02%
2020/08/28	1	31.30	0	0.00	31.50	1	26,190	0.00%
2020/08/27	5	31.51	2.2	31.56	31.45	2.9	26,469	0.01%
2020/08/26	7	31.09	2	31.13	31.20	5	26,542	0.02%
2020/08/25	6	31.36	1	31.55	31.40	5	26,703	0.02%
2020/08/24	5.3	31.30	7	31.01	31.20	-1.7	26,925	-0.01%
2020/08/21	13	31.83	2	32.18	31.75	11	26,990	0.04%
2020/08/20	27	31.41	24	31.76	31.45	3	27,007	0.01%
2020/08/19	47	33.10	15	33.55	32.95	32	26,698	0.12%
2020/08/18	23	34.57	0	0.00	34.45	23	26,324	0.09%
2020/08/17	16	36.21	16	36.12	36.10	0	25,978	0.00%
2020/08/14	28	35.82	18	35.86	35.80	10	26,415	0.04%
2020/08/13	14	35.30	1	35.30	35.50	13	26,689	0.05%
2020/08/12	0	0.00	56	35.80	35.80	-56	27,090	-0.21%
2020/08/11	1	35.65	0.3	35.65	35.65	0.7	27,517	0.00%
2020/08/10	9.3	35.63	15	36.00	35.60	-5.7	27,336	-0.02%
2020/08/07	8	34.57	2	34.65	34.45	6	26,705	0.02%
2020/08/06	10	35.38	5	35.25	35.05	5	26,470	0.02%
2020/08/05	14	35.91	12	35.86	35.70	2	26,228	0.01%
2020/08/04	9	35.35	7	35.32	35.30	2	25,837	0.01%
2020/08/03	5	35.43	6	35.63	35.45	-1	25,591	0.00%
2020/07/31	0	0.00	17	35.45	35.50	-17	25,546	-0.07%
2020/07/30	6	35.33	4	35.15	35.40	2	25,524	0.01%
2020/07/29	14	35.04	0	0.00	34.85	14	25,463	0.05%
2020/07/28	23	35.42	2	34.50	34.80	21	25,424	0.08%
2020/07/27	9	35.97	2	35.70	35.50	7	25,129	0.03%
2020/07/24	59	36.84	23	37.21	36.75	36	24,616	0.15%
2020/07/23	19	36.04	27	36.18	36.45	-8	23,603	-0.03%
2020/07/22	10	35.44	7	35.43	35.40	3	23,364	0.01%
2020/07/21	7	35.08	9	35.28	35.45	-2	23,312	-0.01%
2020/07/20	2	35.08	11	35.31	35.20	-9	23,054	-0.04%
2020/07/17	12	34.89	5	35.07	34.85	7	22,764	0.03%
2020/07/16	17	34.41	2	34.80	34.35	15	22,537	0.07%
2020/07/15	13	34.45	5	34.32	34.10	8	22,390	0.04%
2020/07/14	13	35.15	0	0.00	34.75	13	22,462	0.06%
2020/07/13	41	36.19	19	36.03	36.20	22	22,342	0.10%
2020/07/10	14	38.74	24	38.77	38.55	-10	21,933	-0.05%
2020/07/09	1	39.85	34	39.72	39.55	-33	21,360	-0.15%
2020/07/08	17	38.95	14	38.74	38.95	3	20,751	0.01%
2020/07/07	18	37.78	21	37.80	37.80	-3	20,191	-0.01%
2020/07/06	17	36.74	10	36.72	37.10	7	19,615	0.04%
2020/07/03	41	35.94	7.2	36.05	36.20	33.8	19,391	0.17%
2020/07/02	3	34.85	3	35.27	35.40	0	18,865	0.00%
2020/07/01	5	34.90	4	34.70	34.95	1	18,685	0.01%
2020/06/30	1.2	33.81	0	0.00	34.35	1.2	18,284	0.01%
2020/06/29	1	33.75	1	33.40	33.40	0	18,042	0.00%
2020/06/24	4	33.73	0	0.00	33.60	4	17,739	0.02%
2020/06/23	1	33.25	51	32.86	33.05	-50	17,578	-0.28%
2020/06/22	0	0.00	3	33.45	33.00	-3	17,549	-0.02%
2020/06/19	0	0.00	5	33.01	33.20	-5	17,450	-0.03%
2020/06/18	1	32.75	2	32.95	32.75	-1	17,281	-0.01%
2020/06/17	20	32.40	5	32.76	32.75	15	17,190	0.09%
2020/06/16	0	0.00	7	32.31	32.45	-7	17,090	-0.04%
2020/06/15	12	32.08	1	32.25	31.70	11	17,141	0.06%
2020/06/12	1	31.30	14	31.89	32.00	-13	17,190	-0.08%
2020/06/11	8	32.32	6	32.75	31.80	2	17,165	0.01%
2020/06/10	6	32.86	1	32.90	32.90	5	16,898	0.03%
2020/06/09	2	32.55	7	32.71	32.75	-5	16,955	-0.03%
2020/06/08	6.5	32.91	30	32.74	33.00	-23.5	16,831	-0.14%
2020/06/05	3	31.40	11	31.82	31.95	-8	16,275	-0.05%
2020/06/04	1	31.30	9	31.33	31.40	-8	16,016	-0.05%
2020/06/03	17	31.59	2	31.20	31.60	15	15,811	0.09%
2020/06/02	0	0.00	7	30.91	31.10	-7	15,566	-0.04%
2020/06/01	3	30.40	5	30.72	30.95	-2	15,282	-0.01%
2020/05/29	14	30.11	1	30.10	30.10	13	14,964	0.09%
2020/05/28	8	30.78	0	0.00	30.50	8	14,601	0.05%
2020/05/27	12	30.91	1	30.90	30.80	11	14,289	0.08%
2020/05/26	6	31.22	0	0.00	31.10	6	14,077	0.04%
2020/05/25	15	31.42	0	0.00	31.10	15	13,902	0.11%
2020/05/22	2	31.78	6	31.88	31.60	-4	13,677	-0.03%
2020/05/21	22	31.41	7.2	31.91	32.30	14.8	13,382	0.11%
2020/05/20	9	30.45	0	0.00	30.30	9	12,664	0.07%
2020/05/19	13	31.04	5	30.95	31.05	8	12,050	0.07%
2020/05/18	23.2	32.28	11	32.74	32.00	12.2	11,427	0.11%
2020/05/15	7	35.56	0	0.00	35.55	7	10,824	0.06%
2020/05/14	2	36.38	3	36.33	36.10	-1	10,801	-0.01%
2020/05/13	0	0.00	7	36.61	36.60	-7	10,756	-0.07%
2020/05/12	4	36.46	1	36.90	36.20	3	10,793	0.03%
2020/05/11	5	36.66	6	36.92	36.45	-1	10,845	-0.01%
2020/05/08	10	36.38	14	36.35	36.35	-4	10,877	-0.04%
2020/05/07	3	36.60	1	36.60	36.35	2	10,842	0.02%
2020/05/06	1	36.00	4	36.00	35.95	-3	10,798	-0.03%
2020/05/05	0	0.00	10	35.92	35.95	-10	10,911	-0.09%
2020/05/04	2	35.05	0	0.00	35.20	2	10,893	0.02%
2020/04/30	3	35.95	3	36.07	36.00	0	10,868	0.00%
2020/04/29	8	35.75	5	35.95	35.75	3	10,992	0.03%
2020/04/28	3	35.95	2	35.90	35.80	1	11,119	0.01%
2020/04/27	7	35.98	10	35.50	36.10	-3	11,323	-0.03%
2020/04/24	0	0.00	7	34.99	35.20	-7	11,175	-0.06%
2020/04/23	2	34.25	4	34.34	34.30	-2	11,166	-0.02%
2020/04/22	2	33.45	92.1	33.81	34.35	-90.1	11,144	-0.81%
2020/04/21	27	34.14	12	34.20	34.00	15	11,148	0.13%
2020/04/20	19.1	35.32	5	35.47	35.35	14.1	10,982	0.13%
2020/04/17	38	36.19	11.3	36.34	35.60	26.7	10,875	0.25%
2020/04/16	82	36.20	8	36.28	36.35	74	10,509	0.70%
2020/04/15	5	34.90	3	34.68	34.85	2	10,192	0.02%
2020/04/14	3	33.78	16	33.86	34.15	-13	10,156	-0.13%
2020/04/13	4	33.50	5	33.05	33.50	-1	10,200	-0.01%
2020/04/10	1	33.55	2	33.75	33.50	-1	10,410	-0.01%
2020/04/09	13	33.33	15	33.97	33.50	-2	10,635	-0.02%
2020/04/08	13	32.92	12	32.86	33.05	1	10,533	0.01%
2020/04/07	4	30.58	1	30.85	31.65	3	10,277	0.03%
2020/04/06	3	30.30	1	30.15	30.15	2	10,176	0.02%
2020/04/01	3	30.23	0	0.00	30.15	3	10,073	0.03%
2020/03/31	5	30.18	0	0.00	30.25	5	10,087	0.05%
2020/03/30	1	30.30	0	0.00	30.40	1	9,989	0.01%
2020/03/27	12	31.88	22	32.38	31.00	-10	10,056	-0.10%
2020/03/26	0	0.00	4.5	31.91	32.10	-4.5	9,983	-0.05%
2020/03/25	23	31.30	10	31.42	30.90	13	9,907	0.13%
2020/03/24	5.5	30.94	3	31.27	30.85	2.5	9,732	0.03%
2020/03/23	9	29.68	3	30.65	29.60	6	9,692	0.06%
2020/03/20	2	31.40	6	31.50	30.70	-4	9,722	-0.04%
2020/03/19	11	29.74	3	31.10	29.60	8	9,644	0.08%
2020/03/18	1	31.00	14	31.24	30.90	-13	9,705	-0.13%
2020/03/17	16.5	30.44	1	30.70	30.00	15.5	9,597	0.16%
2020/03/16	6.5	31.09	17	31.37	30.50	-10.5	9,450	-0.11%
2020/03/13	5	29.40	5	29.59	30.40	0	9,297	0.00%
2020/03/12	23	31.31	7	31.61	31.10	16	9,202	0.17%
2020/03/11	1	33.30	12	33.54	33.50	-11	9,137	-0.12%
2020/03/10	14	33.29	7	32.95	33.30	7	9,178	0.08%
2020/03/09	5	33.34	3	33.40	32.80	2	9,168	0.02%
2020/03/06	2	34.45	3	34.53	34.00	-1	9,134	-0.01%
2020/03/05	0	0.00	1	34.50	34.25	-1	9,111	-0.01%
2020/03/04	1	34.25	3	33.73	34.05	-2	9,176	-0.02%
2020/03/03	4	33.68	2	33.55	33.50	2	9,178	0.02%
2020/03/02	1	32.25	0	0.00	32.30	1	9,200	0.01%
2020/02/27	2	33.00	15	32.97	32.75	-13	9,201	-0.14%
2020/02/26	2	33.85	0	0.00	33.80	2	9,170	0.02%
2020/02/25	10	34.53	0	0.00	34.35	10	9,142	0.11%
2020/02/20	1	34.90	0	0.00	34.85	1	9,557	0.01%
2020/02/18	5	34.95	0	0.00	34.70	5	9,675	0.05%
2020/02/17	6	35.63	3	35.25	35.40	3	9,815	0.03%
2020/02/13	0	0.00	5	35.75	36.00	-5	10,549	-0.05%
2020/02/12	1	35.95	7	35.74	36.00	-6	10,731	-0.06%
2020/02/11	0	0.00	6	34.94	35.60	-6	10,648	-0.06%
2020/02/10	1	34.25	1	34.20	33.95	0	10,529	0.00%
2020/02/07	8	33.78	2	34.03	33.80	6	10,608	0.06%
2020/02/06	1	34.10	4	34.35	35.10	-3	10,492	-0.03%
2020/02/05	3	32.85	5	32.90	32.75	-2	10,355	-0.02%
2020/02/04	2	32.78	0	0.00	32.90	2	10,338	0.02%
2020/02/03	0	0.00	3	31.33	32.30	-3	10,360	-0.03%
2020/01/31	4	32.41	1	32.50	32.65	3	10,200	0.03%
2020/01/30	8	33.39	0	0.00	32.85	8	10,424	0.08%
2020/01/17	1	36.60	0	0.00	36.65	1	10,547	0.01%
2020/01/16	1	36.95	0	0.00	37.10	1	10,590	0.01%
2020/01/15	7	37.27	0	0.00	36.90	7	10,752	0.07%
2020/01/14	4	37.30	3	37.63	37.50	1	10,769	0.01%
2020/01/13	0	0.00	0.5	37.40	37.40	-0.5	10,786	0.00%
2020/01/10	3	36.93	1.5	37.05	36.80	1.5	10,976	0.01%
2020/01/09	1	36.50	2	36.85	37.00	-1	11,227	-0.01%
2020/01/08	2	36.05	0	0.00	36.30	2	11,400	0.02%
2020/01/07	4	36.31	4	36.64	36.25	0	11,400	0.00%
2020/01/06	11	36.15	5	36.77	36.05	6	11,460	0.05%
2020/01/03	8	37.54	0	0.00	37.30	8	11,280	0.07%
2020/01/02	3	37.97	2	38.10	38.20	1	11,030	0.01%
2019/12/31	2	37.55	1	37.45	37.55	1	11,150	0.01%
2019/12/30	0	0.00	0.5	37.75	37.95	-0.5	11,234	0.00%
2019/12/27	3	37.43	0.5	37.45	37.45	2.5	11,371	0.02%
2019/12/26	6	37.49	0	0.00	37.45	6	11,462	0.05%
2019/12/24	2	37.40	1	37.45	37.75	1	11,861	0.01%
2019/12/23	1	37.90	206	38.02	37.60	-205	12,333	-1.66%	大賣/鉅額交易
2019/12/20	0	0.00	1	39.05	38.45	-1	12,502	-0.01%
2019/12/19	2	38.90	3	38.97	38.95	-1	12,974	-0.01%
2019/12/18	2	38.53	0	0.00	38.85	2	13,586	0.01%
2019/12/17	0	0.00	8	39.23	39.00	-8	13,771	-0.06%
2019/12/16	3.5	38.48	15	38.65	38.70	-11.5	13,771	-0.08%
2019/12/13	30	38.69	34	38.54	38.60	-4	13,836	-0.03%
2019/12/12	1	38.05	0	0.00	38.05	1	13,664	0.01%
2019/12/11	4	38.08	4	38.30	38.05	0	13,630	0.00%
2019/12/10	6	38.40	11	38.15	38.40	-5	13,640	-0.04%
2019/12/09	11	37.70	19	37.82	37.80	-8	13,619	-0.06%
2019/12/06	7	37.20	3	37.60	37.20	4	13,560	0.03%
2019/12/05	1	36.65	13	36.83	37.15	-12	13,575	-0.09%
2019/12/04	12	36.10	0	0.00	36.20	12	13,806	0.09%
2019/12/03	3	35.98	0	0.00	36.05	3	14,222	0.02%
2019/12/02	2	36.40	3	36.40	36.25	-1	14,240	-0.01%
2019/11/29	0	0.00	10	37.00	36.90	-10	14,210	-0.07%
2019/11/28	2	37.25	4	37.45	37.50	-2	14,317	-0.01%
2019/11/26	5	37.50	0	0.00	37.20	5	14,661	0.03%
2019/11/22	0	0.00	2	38.05	37.95	-2	14,818	-0.01%
2019/11/21	3	37.67	4	37.90	38.25	-1	14,922	-0.01%
2019/11/20	3	37.92	2	37.75	38.00	1	15,207	0.01%
2019/11/19	4	38.40	16	38.95	37.65	-12	15,557	-0.08%
2019/11/18	1	38.00	0	0.00	38.20	1	15,936	0.01%
2019/11/15	6	37.68	3	37.90	37.35	3	16,062	0.02%
2019/11/14	29	37.58	0	0.00	37.50	29	16,318	0.18%
2019/11/13	9.5	38.41	8	39.11	38.80	1.5	16,865	0.01%
2019/11/12	51	38.82	99	39.16	39.50	-48	17,485	-0.27%
2019/11/11	8	38.03	6	38.33	36.85	2	16,978	0.01%
2019/11/08	6	37.63	1	37.15	37.45	5	16,791	0.03%
2019/11/07	5	37.14	1	36.90	36.75	4	16,789	0.02%
2019/11/06	0	0.00	10	37.60	37.30	-10	16,837	-0.06%
2019/11/05	58	37.85	0	0.00	37.85	58	16,930	0.34%
2019/11/04	1	37.65	2	37.70	37.90	-1	17,168	-0.01%
2019/11/01	2	37.73	0	0.00	37.80	2	17,280	0.01%
2019/10/31	0	0.00	1	38.20	38.25	-1	17,397	-0.01%
2019/10/30	6	38.00	6	37.75	38.00	0	17,576	0.00%
2019/10/29	3	38.63	29	37.99	37.90	-26	17,646	-0.15%
2019/10/28	26	37.26	18	37.56	38.10	8	17,391	0.05%
2019/10/25	3	36.25	0	0.00	36.20	3	17,001	0.02%
2019/10/24	0	0.00	2	36.53	36.75	-2	16,973	-0.01%
2019/10/23	3	36.27	10	36.38	36.30	-7	17,048	-0.04%
2019/10/21	3	35.48	0	0.00	35.70	3	17,171	0.02%
2019/10/18	2	35.60	5	35.80	35.80	-3	17,487	-0.02%
2019/10/17	14	36.36	5	37.00	35.70	9	17,711	0.05%
2019/10/16	10	36.33	14	36.38	36.45	-4	17,690	-0.02%
2019/10/15	11	36.12	9	36.34	36.05	2	17,822	0.01%
2019/10/14	2	36.35	14	36.14	36.00	-12	17,904	-0.07%
2019/10/09	4	34.95	1	35.00	35.00	3	17,923	0.02%
2019/10/08	94	35.78	5	35.91	35.60	89	18,266	0.49%
2019/10/07	126	36.26	1	36.45	35.65	125	18,426	0.68%	大買/鉅額交易
2019/10/04	1	35.00	2	34.95	34.95	-1	18,279	-0.01%
2019/10/03	1	34.85	7	34.52	34.55	-6	18,240	-0.03%
2019/10/02	0	0.00	1	35.20	35.20	-1	18,176	-0.01%
2019/10/01	7	35.09	1	35.40	34.85	6	18,323	0.03%
2019/09/27	2	35.13	79	35.25	34.85	-77	18,449	-0.42%
2019/09/26	16	35.62	0	0.00	35.00	16	18,336	0.09%
2019/09/25	7	37.36	15	37.51	37.70	-8	17,903	-0.04%
2019/09/24	14	37.56	170	37.54	37.45	-156	18,028	-0.87%	大賣/鉅額交易
2019/09/23	40	36.37	24	36.36	36.60	16	17,593	0.09%
2019/09/20	0	0.00	8	34.91	35.00	-8	17,135	-0.05%
2019/09/19	7	34.08	0	0.00	34.25	7	17,025	0.04%
2019/09/18	0	0.00	1	34.10	34.05	-1	17,030	-0.01%
2019/09/17	3	33.82	0	0.00	33.65	3	16,922	0.02%
2019/09/16	2	34.35	0	0.00	34.40	2	16,873	0.01%
2019/09/12	0	0.00	4	34.71	34.85	-4	16,840	-0.02%
2019/09/11	9	34.19	1	33.85	34.10	8	16,860	0.05%
2019/09/10	2	34.10	3	34.10	34.00	-1	16,857	-0.01%
2019/09/09	2	35.05	13	34.82	34.70	-11	16,808	-0.07%
2019/09/06	4	34.94	28	34.87	34.95	-24	16,752	-0.14%
2019/09/05	15	35.11	17	35.70	34.60	-2	16,516	-0.01%
2019/09/04	8	34.31	7	34.48	34.35	1	16,059	0.01%
2019/09/02	16	34.86	11	35.15	34.80	5	15,938	0.03%
2019/08/30	13	34.74	6	34.97	34.15	7	15,777	0.04%
2019/08/29	13	34.63	21	34.76	34.50	-8	15,681	-0.05%
2019/08/28	16	34.45	16	34.49	34.20	0	15,524	0.00%
2019/08/27	1	33.70	1	34.00	33.40	0	15,357	0.00%
2019/08/26	2	33.50	2	33.63	33.40	0	15,292	0.00%
2019/08/23	4	34.55	14	35.03	34.05	-10	15,210	-0.07%
2019/08/22	29	34.71	27	34.78	34.70	2	14,918	0.01%
2019/08/21	44	33.97	8	33.72	33.95	36	14,579	0.25%
2019/08/20	2	34.15	5	33.69	33.45	-3	13,834	-0.02%
2019/08/19	12	33.85	42	33.62	33.80	-30	13,679	-0.22%
2019/08/16	73	34.75	58	34.58	34.25	15	13,490	0.11%
2019/08/15	18	32.43	14	32.40	33.25	4	12,755	0.03%
2019/08/14	1	31.30	9	31.21	31.10	-8	12,074	-0.07%
2019/08/13	31	32.09	86	31.46	31.55	-55	12,232	-0.45%
2019/08/12	1	32.15	52	32.05	32.15	-51	12,508	-0.41%
2019/08/08	71	31.81	0	0.00	31.70	71	12,573	0.56%
2019/08/07	8	31.93	22	32.12	31.75	-14	12,670	-0.11%
2019/08/06	9	31.80	5	31.50	32.10	4	12,606	0.03%
2019/08/05	1	30.90	1	31.85	30.90	0	12,379	0.00%
2019/08/02	15	31.66	5	31.95	31.25	10	12,374	0.08%
2019/08/01	38	32.96	2	32.75	32.90	36	12,266	0.29%
2019/07/31	2	31.85	2	32.50	32.55	0	12,048	0.00%
2019/07/30	1	31.90	0	0.00	32.45	1	12,063	0.01%
2019/07/29	1	32.05	1	32.45	32.00	0	12,036	0.00%
2019/07/25	0	0.00	1	32.50	32.45	-1	11,915	-0.01%
2019/07/24	0	0.00	1	32.15	32.05	-1	11,787	-0.01%
2019/07/23	3	32.22	6	31.83	32.40	-3	11,819	-0.03%
2019/07/22	6	31.91	29	32.02	32.30	-23	11,553	-0.20%
2019/07/19	2	30.95	6	31.10	30.45	-4	11,202	-0.04%
2019/07/18	15	30.89	4	30.51	30.30	11	10,856	0.10%
2019/07/17	11	32.33	3	31.93	32.55	8	10,849	0.07%
2019/07/16	0	0.00	2	31.20	31.40	-2	10,901	-0.02%
2019/07/15	1	31.40	10	31.15	31.50	-9	10,763	-0.08%
2019/07/12	0	0.00	23	30.65	31.10	-23	10,829	-0.21%
2019/07/11	12	29.83	3	29.95	30.00	9	10,898	0.08%
2019/07/10	2	29.50	34	29.49	29.40	-32	11,089	-0.29%
2019/07/09	3	29.28	1	29.45	29.20	2	11,207	0.02%
2019/07/08	1	29.35	2	29.40	29.25	-1	11,282	-0.01%
2019/07/05	2	29.33	39	29.48	29.30	-37	11,329	-0.33%
2019/07/04	2	28.58	7	29.00	29.00	-5	11,401	-0.04%
2019/07/03	6	28.33	1	28.20	28.00	5	11,179	0.04%
2019/07/02	11	28.82	4	29.09	28.95	7	11,186	0.06%
2019/07/01	0	0.00	7	28.19	29.00	-7	11,252	-0.06%
2019/06/28	8	26.86	11	27.09	26.80	-3	11,069	-0.03%
2019/06/27	0	0.00	3	26.63	26.80	-3	11,068	-0.03%
2019/06/26	2	26.13	0	0.00	26.15	2	11,062	0.02%
2019/06/25	2	26.78	1	27.10	26.30	1	10,916	0.01%
2019/06/24	0	0.00	5	26.44	26.60	-5	10,779	-0.05%
2019/06/21	2	26.10	0	0.00	26.00	2	10,780	0.02%
2019/06/20	6	26.28	0	0.00	26.30	6	10,744	0.06%
2019/06/19	1	26.20	15	26.18	26.25	-14	10,880	-0.13%
2019/06/18	1	25.65	3.1	25.43	25.70	-2.1	10,811	-0.02%
2019/06/17	1	25.05	1	25.25	24.95	0	10,866	0.00%
2019/06/14	2	25.40	1	25.60	25.20	1	11,105	0.01%
2019/06/13	1	25.50	0	0.00	25.50	1	11,657	0.01%
2019/06/12	1	26.30	1	26.54	26.30	0	11,704	0.00%
2019/06/11	2	26.30	0	0.00	26.30	2	11,806	0.02%
2019/06/10	2	26.15	0	0.00	26.15	2	11,865	0.02%
2019/06/06	0	0.00	3	26.15	26.00	-3	11,945	-0.03%
2019/06/03	0	0.00	2	26.10	26.90	-2	11,834	-0.02%
2019/05/29	3	24.50	0	0.00	25.60	3	12,024	0.02%
2019/05/23	10	25.20	0	0.00	25.40	10	12,931	0.08%
2019/05/21	2	26.50	0	0.00	26.40	2	13,306	0.02%
2019/05/20	0	0.00	2	26.05	27.00	-2	13,144	-0.02%
2019/05/17	12	27.99	0	0.00	26.65	12	12,865	0.09%
2019/05/16	0	0.00	1	30.10	29.40	-1	12,515	-0.01%
2019/05/15	2	29.40	0	0.00	29.85	2	12,375	0.02%
2019/05/14	0	0.00	1	28.65	28.55	-1	12,167	-0.01%
2019/05/13	1	28.35	0	0.00	28.40	1	12,080	0.01%
2019/05/10	0	0.00	2	29.60	28.80	-2	12,049	-0.02%
2019/05/09	2	29.13	1	29.50	29.00	1	11,880	0.01%
2019/05/08	1	29.30	1	29.00	29.45	0	11,866	0.00%
2019/05/07	2	29.53	22	29.44	29.25	-20	11,874	-0.17%
2019/05/06	0	0.00	9	28.61	28.95	-9	11,868	-0.08%
2019/05/03	0	0.00	0	28.50	28.65	0	11,814	0.00%
2019/05/02	0	0.00	1	28.50	28.45	-1	12,127	-0.01%
2019/04/30	10	28.50	0	0.00	28.60	10	12,469	0.08%
2019/04/29	0	0.00	1	28.20	29.00	-1	12,409	-0.01%
2019/04/26	1	28.50	1	28.35	28.50	0	12,299	0.00%
2019/04/25	1	28.55	0	0.00	28.50	1	12,298	0.01%
2019/04/24	0	0.00	3	28.80	28.70	-3	12,336	-0.02%
2019/04/23	19	28.80	30	29.02	28.55	-11	12,265	-0.09%
2019/04/22	41	30.05	6	29.66	30.10	35	12,018	0.29%
2019/04/19	0	0.00	0	28.30	28.30	0	11,585	0.00%
2019/04/18	60	28.36	10	28.20	28.50	50	11,590	0.43%
2019/04/17	77	28.26	2	28.70	28.55	75	11,317	0.66%
2019/04/16	10	29.45	2	29.63	29.10	8	10,815	0.07%
2019/04/15	0	0.00	1	28.50	28.55	-1	10,448	-0.01%
2019/04/10	7	28.24	54	28.39	27.95	-47	10,240	-0.46%
2019/04/08	20	27.88	7	27.66	27.75	13	10,087	0.13%
2019/04/03	3	27.53	0	0.00	27.50	3	9,968	0.03%
2019/04/02	4	27.19	1	27.30	27.05	3	9,794	0.03%
2019/04/01	0	0.00	5	26.30	26.70	-5	9,599	-0.05%
2019/03/29	5	26.25	1	26.35	26.25	4	9,458	0.04%
2019/03/28	1	25.50	1	25.85	25.50	0	9,434	0.00%
2019/03/27	0	0.00	10	25.90	25.90	-10	9,622	-0.10%
2019/03/26	5	25.70	6	25.90	25.70	-1	9,791	-0.01%
2019/03/25	5	25.70	5	25.50	25.70	0	9,958	0.00%
2019/03/22	2	25.25	0	0.00	25.35	2	10,090	0.02%
2019/03/21	10	26.10	0	0.00	26.05	10	10,567	0.09%
2019/03/19	10	26.18	10	26.90	26.00	0	11,331	0.00%
2019/03/18	6	26.17	15	26.25	26.70	-9	11,195	-0.08%
2019/03/15	1	24.55	5	24.35	24.55	-4	10,723	-0.04%
2019/03/13	10	24.65	0	0.00	24.95	10	10,759	0.09%
2019/03/12	25	24.86	5	25.20	24.65	20	10,759	0.19%
2019/03/06	5	25.50	5	25.75	25.15	0	10,681	0.00%
2019/03/05	5	25.50	5	26.05	25.40	0	10,608	0.00%
2019/03/04	0	0.00	1	25.65	25.85	-1	10,499	-0.01%
2019/02/27	2	25.25	2	25.78	25.25	0	10,375	0.00%
2019/02/26	6	25.77	5	26.20	26.10	1	10,256	0.01%
2019/02/25	12	25.68	13	25.85	25.60	-1	10,126	-0.01%
2019/02/22	8	26.06	16.5	25.75	25.75	-8.5	9,796	-0.09%
2019/02/21	12	24.79	26	24.58	24.80	-14	9,219	-0.15%
2019/02/20	2	23.75	78	23.63	23.70	-76	8,846	-0.86%
2019/02/15	6	22.95	0	0.00	22.90	6	8,825	0.07%
2019/02/13	2	23.20	5	23.30	23.35	-3	8,825	-0.03%
2019/02/12	5	23.50	5	23.60	23.40	0	8,848	0.00%
2019/01/29	13	23.27	15	23.27	23.30	-2	8,889	-0.02%
2019/01/28	20	23.49	1	23.50	23.50	19	8,813	0.22%
2019/01/25	22	23.33	20	23.39	23.40	2	8,727	0.02%
2019/01/24	0	23.55	2	23.55	23.55	-2	8,546	-0.02%
2019/01/23	50	23.55	57	23.64	23.90	-7	8,461	-0.08%
2019/01/22	15	23.16	34	23.34	23.05	-19	8,136	-0.23%
2019/01/21	9	21.99	0	0.00	22.00	9	7,820	0.12%
2019/01/18	8	22.23	0	0.00	22.10	8	7,824	0.10%
2019/01/17	2	22.05	0	0.00	22.05	2	7,823	0.03%
2019/01/16	15	21.92	0	0.00	21.80	15	7,769	0.19%
2019/01/15	0	0.00	10	21.45	21.35	-10	7,660	-0.13%
2019/01/04	10	21.45	0	0.00	21.35	10	7,406	0.14%
2018/12/27	2	23.10	22	23.36	22.70	-20	7,251	-0.28%
2018/12/25	0	0.00	2	23.35	23.85	-2	7,074	-0.03%
2018/12/21	2	23.20	2	23.35	23.60	0	6,875	0.00%
2018/12/20	12	23.19	15	23.12	23.30	-3	6,700	-0.04%
2018/12/19	5	23.00	10	23.00	23.00	-5	6,497	-0.08%
2018/12/17	1	22.00	1	22.20	22.20	0	6,070	0.00%
2018/12/14	10	21.88	11	23.20	21.50	-1	5,855	-0.02%
2018/12/13	17	22.97	6	22.96	23.05	11	5,186	0.21%
2018/12/12	0	0.00	1	21.45	21.60	-1	4,676	-0.02%
2018/12/11	0	0.00	1	21.40	21.90	-1	4,210	-0.02%
2018/12/10	2	21.45	0	0.00	21.50	2	4,088	0.05%
2018/12/07	5	21.89	3	22.15	21.95	2	3,947	0.05%
2018/12/05	0	0.00	100	21.05	21.05	-100	3,775	-2.65%
2018/11/30	100	21.05	2	21.00	21.00	98	3,787	2.59%
2018/11/28	0	0.00	5	20.65	20.80	-5	3,714	-0.13%
2018/11/22	10	20.70	0	0.00	20.60	10	3,718	0.27%
2018/11/16	10	20.90	10	20.35	20.80	0	3,841	0.00%
2018/11/15	0	0.00	1	20.60	20.70	-1	3,826	-0.03%
2018/11/12	1	18.85	0	0.00	19.05	1	3,851	0.03%
2018/11/06	1	18.10	0	0.00	17.85	1	4,037	0.02%
2018/10/29	5	17.45	15	17.30	17.80	-10	4,650	-0.22%
2018/10/26	10	18.30	0	0.00	18.05	10	4,587	0.22%
2018/10/25	2	18.00	0	0.00	18.20	2	4,545	0.04%
2018/10/22	0	0.00	2	18.95	18.80	-2	4,585	-0.04%
2018/10/11	2	19.00	2	18.65	19.05	0	4,654	0.00%
2018/10/09	25	19.30	0	0.00	19.65	25	4,572	0.55%
2018/10/05	2	20.75	2	20.55	20.75	0	4,539	0.00%
2018/10/04	1	20.95	0	0.00	20.90	1	4,515	0.02%
2018/10/01	1	20.80	0	0.00	20.50	1	4,428	0.02%
2018/08/17	5	21.50	5	21.55	21.50	0	4,311	0.00%
2018/08/16	29	21.34	0	0.00	21.60	29	4,264	0.68%
2018/08/14	10	22.45	0	0.00	22.40	10	4,053	0.25%
2018/08/13	5	22.65	1	22.50	22.80	4	3,968	0.10%
2018/08/10	16	22.99	16	23.73	23.05	0	3,898	0.00%
2018/08/09	2	24.55	10	24.80	24.20	-8	3,707	-0.22%
2018/08/08	0	0.00	2	26.20	26.15	-2	3,409	-0.06%
2018/08/06	10	26.10	0	0.00	26.05	10	3,429	0.29%
2018/07/30	0	0.00	1	26.55	26.45	-1	3,539	-0.03%
2018/07/27	4	26.81	0	0.00	26.65	4	3,549	0.11%
2018/07/17	10	27.90	0	0.00	28.00	10	3,689	0.27%
2018/06/08	0	0.00	3	29.00	29.00	-3	4,639	-0.06%
2018/06/06	2	28.60	2	28.85	28.75	0	4,769	0.00%
2018/05/31	3	28.75	5	28.60	28.10	-2	4,816	-0.04%
2018/05/29	5	28.55	0	0.00	28.55	5	4,785	0.10%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/04/27	1	28.65	0	0.00	28.80	1	5,017	0.02%
2018/04/26	10	29.00	0	0.00	28.55	10	5,060	0.20%
2018/04/20	0	0.00	1	30.25	30.50	-1	4,840	-0.02%
2018/04/19	0	0.00	1	30.40	30.50	-1	4,883	-0.02%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0	0.00	3	30.98	31.20	-3	4,778	-0.06%
2018/03/23	1	30.15	0	0.00	30.65	1	4,667	0.02%
2018/03/22	0	0.00	3	31.05	30.90	-3	4,607	-0.07%
2018/03/20	2	30.65	5	30.70	30.70	-3	4,607	-0.07%
2018/03/19	5	30.70	11	31.05	31.00	-6	4,544	-0.13%
2018/03/16	5	29.90	0	0.00	31.20	5	4,347	0.12%
2018/03/15	30	30.89	11	30.30	30.20	19	4,152	0.46%
2018/03/14	7	32.70	40	32.50	32.60	-33	3,838	-0.86%
2018/03/12	0	0.00	1	32.80	32.95	-1	3,913	-0.03%
2018/03/09	1	32.10	7	31.96	32.00	-6	3,870	-0.16%
2018/03/07	0	0.00	8	31.56	31.60	-8	3,816	-0.21%
2018/03/06	0	0.00	10	31.30	31.50	-10	3,851	-0.26%
2018/03/05	3	31.37	0	0.00	30.90	3	3,856	0.08%
2018/03/02	15	31.30	11	31.91	31.95	4	3,827	0.10%
2018/03/01	0	0.00	12	31.53	31.65	-12	3,782	-0.32%
2018/02/27	36	31.61	15	31.98	31.50	21	3,780	0.56%
2018/02/26	0	0.00	2.2	31.68	31.90	-2.2	3,662	-0.06%
2018/02/22	15	30.57	0	0.00	30.40	15	3,589	0.42%
2018/02/21	4	30.80	11	31.00	30.95	-7	3,773	-0.19%
2018/02/09	10	29.15	10	30.10	30.00	0	3,876	0.00%
2018/02/07	0	0.00	1	30.55	30.00	-1	3,894	-0.03%
2018/01/31	10	30.08	20	29.95	30.15	-10	3,923	-0.25%
2018/01/25	1	30.45	0	0.00	30.45	1	4,141	0.02%
2018/01/19	20	31.60	1	31.60	31.35	19	4,200	0.45%
2018/01/15	0	0.00	1	30.75	31.00	-1	4,681	-0.02%
2018/01/11	10	30.60	10	30.65	30.65	0	4,843	0.00%
2018/01/10	25	30.38	30	30.48	30.50	-5	4,883	-0.10%
2018/01/08	0	0.00	50	30.05	30.10	-50	4,918	-1.02%
2018/01/05	56	30.38	0	0.00	30.30	56	5,078	1.10%
2018/01/04	0	0.00	100	30.15	30.85	-100	5,084	-1.97%
2018/01/03	50	30.90	1	31.00	30.45	49	5,089	0.96%
2018/01/02	50	30.30	1	29.85	30.95	49	5,116	0.96%