京元電子 (2449)-元大-大灣券商分點個股進出

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
98.9
漲跌
▲3.4
漲幅
+3.56%
成交量
50,383張
產業
上市半導體類股▲1.70%
1713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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	49.1	102.72	13.5	101.01	98.90	35.7	18,841	0.19%
2024/04/25	1	95.00	1	96.10	95.50	0	18,334	0.00%
2024/04/24	2	96.35	2	95.85	96.10	0	18,466	0.00%
2024/04/23	17.2	91.45	16	91.99	92.30	1.2	18,491	0.01%
2024/04/22	2	98.20	2.5	97.92	96.00	-0.5	18,322	0.00%
2024/04/19	6.4	99.84	0	99.40	99.00	6.3	18,359	0.03%
2024/04/17	2	103.00	5	102.40	102.50	-3	19,002	-0.02%
2024/04/16	8.4	100.70	4.5	99.72	99.70	3.9	18,977	0.02%
2024/04/15	2.2	104.77	0	105.50	104.50	2.1	18,757	0.01%
2024/04/12	3.2	106.97	4	107.88	107.00	-0.8	18,752	0.00%
2024/04/11	3.2	105.09	0	0.00	106.00	3.2	18,679	0.02%
2024/04/10	2	106.75	3	107.33	106.00	-1	18,704	-0.01%
2024/04/09	7.3	107.65	5	106.20	106.50	2.3	18,632	0.01%
2024/04/08	5.1	106.33	5	107.40	106.50	0.1	18,549	0.00%
2024/04/03	5	106.90	8	106.50	106.50	-3	18,464	-0.02%
2024/04/02	6	107.33	12	105.46	107.00	-6	18,465	-0.03%
2024/04/01	4	103.38	1	103.00	103.00	3	18,429	0.02%
2024/03/29	0	106.50	8.5	105.62	105.50	-8.5	18,408	-0.05%
2024/03/28	2.5	105.80	4	106.50	106.00	-1.5	18,439	-0.01%
2024/03/27	3	106.67	2	106.75	106.00	1	18,424	0.01%
2024/03/26	3	105.67	7	106.43	105.50	-4	18,444	-0.02%
2024/03/25	16.1	110.69	14	109.79	108.50	2.1	18,375	0.01%
2024/03/22	17	112.03	22.6	112.40	109.50	-5.6	18,301	-0.03%
2024/03/21	6	106.92	6	107.17	108.50	0	17,838	0.00%
2024/03/20	14	111.18	13	111.08	107.50	1	17,869	0.01%
2024/03/19	8	109.44	4	109.13	109.00	4	17,930	0.02%
2024/03/18	21.6	110.02	13	110.35	111.00	8.6	17,904	0.05%
2024/03/15	5	105.60	2	107.25	107.50	3	17,491	0.02%
2024/03/14	1	104.00	4.1	104.51	104.50	-3.1	17,355	-0.02%
2024/03/13	7	107.43	6.1	106.91	108.50	0.9	17,333	0.01%
2024/03/12	13.1	109.62	18	108.72	109.50	-4.9	17,126	-0.03%
2024/03/11	9	107.73	7	107.28	108.00	2	17,118	0.01%
2024/03/08	100.1	116.66	88	112.91	111.00	12.1	16,932	0.07%
2024/03/07	30	112.53	22.2	112.76	116.50	7.9	15,908	0.05%
2024/03/06	13.2	100.60	14	103.29	106.00	-0.9	15,100	-0.01%
2024/03/05	20	95.53	19	96.54	97.40	1	14,648	0.01%
2024/03/04	5	94.06	5.5	94.00	96.00	-0.5	14,373	0.00%
2024/03/01	4	91.20	8.7	90.55	89.50	-4.7	14,081	-0.03%
2024/02/29	5	88.92	6	88.93	88.80	-1	13,941	-0.01%
2024/02/27	5.2	88.96	7	90.13	89.50	-1.8	13,798	-0.01%
2024/02/26	23.4	90.83	17	90.42	89.50	6.4	13,672	0.05%
2024/02/23	20.1	96.68	15.1	96.65	94.80	5	13,380	0.04%
2024/02/22	11	90.42	18	91.00	93.50	-7	12,613	-0.06%
2024/02/21	0	0.00	1.1	87.29	87.50	-1.1	12,220	-0.01%
2024/02/20	2	87.20	1	86.70	87.50	1	12,236	0.01%
2024/02/19	2.6	88.07	0	0.00	87.70	2.6	12,184	0.02%
2024/02/16	7	89.54	10	88.79	90.00	-3	12,467	-0.02%
2024/02/15	6	85.12	30	84.58	85.40	-24	12,308	-0.20%
2024/02/02	0	0.00	1.1	82.73	82.20	-1.1	12,331	-0.01%
2024/02/01	5	82.90	0	0.00	82.70	5	12,397	0.04%
2024/01/31	3.1	84.10	2	83.90	84.00	1.1	12,471	0.01%
2024/01/29	0	0.00	1	83.10	83.80	-1	12,818	-0.01%
2024/01/26	9	82.28	7	82.24	82.90	2	12,935	0.02%
2024/01/25	5	82.92	17	82.97	82.20	-12	12,996	-0.09%
2024/01/24	13	82.01	12	82.67	82.10	1	13,011	0.01%
2024/01/23	21.1	82.70	2	83.85	82.10	19.1	13,118	0.15%
2024/01/22	14	83.91	6.5	83.13	84.10	7.5	13,105	0.06%
2024/01/19	11.1	81.74	17	81.36	81.30	-5.9	13,040	-0.05%
2024/01/18	6	79.75	8.1	79.83	79.70	-2.1	13,054	-0.02%
2024/01/17	14.1	77.94	4	79.13	77.20	10.1	12,876	0.08%
2024/01/16	3.1	78.46	1	78.00	78.60	2.1	12,943	0.02%
2024/01/15	3	76.70	4	76.80	77.70	-1	13,031	-0.01%
2024/01/12	13	75.56	1	76.00	75.60	12	13,705	0.09%
2024/01/11	19	78.95	13	79.05	78.00	6	13,452	0.04%
2024/01/09	1	81.80	6	82.37	82.10	-5	13,594	-0.04%
2024/01/08	3	81.00	3.9	81.30	81.60	-0.9	13,718	-0.01%
2024/01/05	0	0.00	1	82.80	82.90	-1	13,813	-0.01%
2024/01/04	2	82.20	15	82.46	83.10	-13	13,979	-0.09%
2024/01/03	7	82.73	0	0.00	83.50	7	14,150	0.05%
2024/01/02	3	84.93	0	0.00	84.00	3	14,185	0.02%
2023/12/29	0.1	84.90	3	84.80	84.90	-2.9	14,190	-0.02%
2023/12/28	3.1	85.89	3.1	85.05	84.90	0	14,308	0.00%
2023/12/27	5.2	85.21	1	84.20	85.70	4.2	14,290	0.03%
2023/12/26	3.1	84.00	1	83.40	83.60	2.1	14,317	0.01%
2023/12/25	4.2	83.42	3	83.50	83.50	1.2	14,444	0.01%
2023/12/22	4.2	83.89	1	83.80	83.60	3.2	14,493	0.02%
2023/12/21	2	83.45	2	83.95	83.40	0	14,491	0.00%
2023/12/20	9.3	85.50	7.1	85.84	85.40	2.2	14,549	0.02%
2023/12/19	3	84.57	2.1	84.65	84.20	0.9	14,821	0.01%
2023/12/18	6.1	86.85	1.1	85.80	85.40	5.1	15,115	0.03%
2023/12/15	16.1	92.78	16.1	89.94	89.00	0	15,566	0.00%
2023/12/14	9.1	94.26	13.6	94.78	93.50	-4.6	15,614	-0.03%
2023/12/13	4.6	86.86	17	88.25	89.50	-12.4	15,275	-0.08%
2023/12/12	2.2	85.67	4	85.61	85.90	-1.8	15,422	-0.01%
2023/12/11	25	83.48	25.4	82.78	83.20	-0.4	15,458	0.00%
2023/12/08	10.1	83.86	1	83.30	83.30	9.1	15,508	0.06%
2023/12/07	0.1	85.52	0	0.00	85.50	0.1	15,469	0.00%
2023/12/06	4.9	84.98	9	86.27	86.50	-4.2	15,536	-0.03%
2023/12/05	1.2	83.38	0	0.00	83.10	1.2	15,445	0.01%
2023/12/01	0	0.00	7	82.66	82.80	-7	15,713	-0.04%
2023/11/30	5.2	81.11	5	81.84	82.80	0.1	15,863	0.00%
2023/11/29	3	81.83	0	0.00	81.40	3	15,901	0.02%
2023/11/28	1.1	83.10	0	0.00	83.00	1.1	15,941	0.01%
2023/11/27	0	0.00	1	80.71	80.80	-1	16,119	-0.01%
2023/11/24	0	0.00	0	82.00	81.50	0	16,501	0.00%
2023/11/23	0	0.00	1	81.70	82.10	-1	16,815	-0.01%
2023/11/22	1	81.30	5	81.90	81.60	-4	17,409	-0.02%
2023/11/21	1.2	83.30	23.1	83.17	82.70	-22	18,374	-0.12%
2023/11/20	8	83.54	4	83.48	83.10	4	19,793	0.02%
2023/11/17	1	85.40	3	85.13	85.10	-2	21,120	-0.01%
2023/11/16	5	84.16	1.2	84.00	84.20	3.8	21,866	0.02%
2023/11/15	29.1	87.17	27.1	84.59	83.80	2	21,919	0.01%
2023/11/14	11.1	88.08	13	88.28	88.00	-1.9	21,631	-0.01%
2023/11/13	11	84.54	7.1	86.02	86.70	3.9	21,514	0.02%
2023/11/10	2.1	81.84	0	0.00	81.90	2.1	21,272	0.01%
2023/11/09	2.1	83.69	2.1	83.50	83.80	0	21,402	0.00%
2023/11/07	0	0.00	4	82.30	82.70	-4	21,273	-0.02%
2023/11/06	5	83.46	8.1	83.32	83.40	-3.1	21,321	-0.01%
2023/11/03	4.2	79.74	4.2	80.23	80.70	0	21,127	0.00%
2023/11/02	2	78.75	14	79.40	79.70	-12	21,266	-0.06%
2023/11/01	2	76.00	3	75.80	76.40	-1	21,543	0.00%
2023/10/31	25.2	77.94	18	76.53	76.30	7.2	21,610	0.03%
2023/10/30	0	0.00	3	79.13	79.50	-3	21,667	-0.01%
2023/10/27	5.5	78.26	5	78.42	77.40	0.5	21,895	0.00%
2023/10/26	7.1	79.32	3.2	79.67	79.60	3.9	21,955	0.02%
2023/10/25	6.5	83.22	4.7	82.45	82.00	1.8	21,828	0.01%
2023/10/24	8.2	84.08	7.5	83.57	83.10	0.7	21,873	0.00%
2023/10/23	6.1	84.27	5.5	83.55	82.70	0.6	21,761	0.00%
2023/10/20	37.2	85.66	98	86.01	86.30	-60.8	21,715	-0.28%
2023/10/19	11	83.27	15	83.62	84.90	-4	21,159	-0.02%
2023/10/18	23.1	81.62	14.1	81.41	81.50	9	21,065	0.04%
2023/10/17	15.2	84.05	13.1	83.68	82.80	2.1	20,917	0.01%
2023/10/16	20.2	81.59	9	81.87	81.80	11.2	20,873	0.05%
2023/10/13	13.2	81.39	9.4	82.33	83.10	3.8	21,495	0.02%
2023/10/12	7	80.59	7.2	80.94	81.00	-0.2	22,051	0.00%
2023/10/11	22	80.41	4	79.55	80.20	18	22,115	0.08%
2023/10/06	3	77.80	0	0.00	77.70	3	22,640	0.01%
2023/10/05	20.5	78.62	21	78.10	78.50	-0.5	23,044	0.00%
2023/10/04	9.1	75.96	9	76.67	76.70	0.1	23,162	0.00%
2023/10/03	6	78.33	5	78.30	78.10	1	23,147	0.00%
2023/10/02	4	77.60	7.1	78.43	78.80	-3.1	23,387	-0.01%
2023/09/28	8.2	76.74	6	77.23	76.00	2.2	23,479	0.01%
2023/09/27	2.3	76.47	3	76.70	77.60	-0.7	23,476	0.00%
2023/09/26	1	78.20	2	78.20	77.10	-1	23,741	0.00%
2023/09/25	10	78.20	8	78.66	77.60	2	23,932	0.01%
2023/09/22	21	76.47	27	76.77	77.50	-6	23,834	-0.03%
2023/09/21	19.7	73.70	38	74.13	74.60	-18.3	23,640	-0.08%
2023/09/20	57.6	80.66	45	78.90	76.80	12.6	23,288	0.05%
2023/09/19	11.6	80.57	14	81.29	81.00	-2.4	22,863	-0.01%
2023/09/18	13.2	79.63	8	79.75	79.60	5.2	22,663	0.02%
2023/09/15	9	80.69	12.2	80.40	80.90	-3.2	22,578	-0.01%
2023/09/14	2.7	77.79	4	78.60	78.00	-1.4	22,160	-0.01%
2023/09/13	5	77.12	1	77.10	76.80	4	21,988	0.02%
2023/09/12	0	0.00	3	78.10	78.10	-3	22,134	-0.01%
2023/09/11	1	77.10	0	0.00	76.90	1	22,150	0.00%
2023/09/08	0	0.00	7	78.61	79.00	-7	22,392	-0.03%
2023/09/07	13.5	79.06	9	79.80	78.90	4.5	22,961	0.02%
2023/09/06	5.1	78.66	4	79.10	79.80	1.1	22,835	0.00%
2023/09/05	2	76.05	4	77.50	78.20	-2	22,768	-0.01%
2023/09/04	3.2	76.37	2	77.40	77.90	1.2	22,703	0.01%
2023/09/01	3	76.53	23	75.80	75.80	-20	22,643	-0.09%
2023/08/31	4	76.53	3	76.97	76.80	1	22,620	0.00%
2023/08/30	27	77.60	29	77.80	77.20	-2	22,525	-0.01%
2023/08/29	14	75.20	14	75.31	75.10	0	22,336	0.00%
2023/08/28	22.3	77.02	22	75.75	75.40	0.3	22,158	0.00%
2023/08/25	55	80.77	70.1	79.77	79.50	-15.1	21,702	-0.07%
2023/08/24	58	78.88	45.1	79.34	78.50	12.9	20,917	0.06%
2023/08/23	61.1	73.91	67	74.16	76.00	-5.9	19,945	-0.03%
2023/08/22	48	67.33	55	67.41	69.10	-7	19,126	-0.04%
2023/08/21	4	64.20	8	64.13	64.30	-4	18,387	-0.02%
2023/08/18	3	62.10	2	63.45	62.00	1	18,314	0.01%
2023/08/17	3	64.17	3	64.40	64.90	0	18,163	0.00%
2023/08/16	2	64.25	7	64.73	65.00	-5	18,000	-0.03%
2023/08/15	2	63.60	7	63.83	63.80	-5	17,878	-0.03%
2023/08/11	0	0.00	3	62.33	62.10	-3	17,691	-0.02%
2023/08/10	4	62.18	0	0.00	61.10	4	17,648	0.02%
2023/08/09	13	64.75	8	64.34	64.50	5	17,482	0.03%
2023/08/08	22.1	64.58	29	64.88	65.30	-6.9	17,322	-0.04%
2023/08/07	14	64.25	24	63.51	64.70	-10	17,058	-0.06%
2023/08/04	12	59.57	10	59.70	60.40	2	16,655	0.01%
2023/08/02	6	60.08	2	61.15	60.70	4	16,548	0.02%
2023/08/01	21	61.28	20.1	60.77	61.60	0.9	16,412	0.01%
2023/07/31	32	63.51	20	63.48	63.00	12	16,060	0.07%
2023/07/28	0.1	62.80	4	63.13	64.00	-3.9	15,798	-0.02%
2023/07/27	16	62.41	2.6	62.58	62.50	13.4	15,633	0.09%
2023/07/26	2	62.30	3	62.53	62.30	-1	15,534	-0.01%
2023/07/25	8	63.64	19	63.97	63.00	-11	15,476	-0.07%
2023/07/24	13	65.75	6	65.13	64.80	7	15,306	0.05%
2023/07/21	8	63.76	19	63.55	64.70	-11	15,096	-0.07%
2023/07/20	2	62.95	4.6	63.22	63.40	-2.6	15,003	-0.02%
2023/07/19	6	64.00	24	64.70	63.90	-18	14,952	-0.12%
2023/07/18	53	65.47	27	63.20	63.60	26	14,739	0.18%
2023/07/17	32	64.27	21	64.93	65.80	11	13,989	0.08%
2023/07/14	3	59.73	6.1	59.59	60.10	-3.1	13,234	-0.02%
2023/07/13	36.1	60.97	22.1	61.48	60.30	14	13,086	0.11%
2023/07/12	5.6	61.77	22	61.66	62.20	-16.4	12,423	-0.13%
2023/07/11	2	59.55	1	59.70	59.40	1	11,960	0.01%
2023/07/10	0	0.00	23	59.09	59.20	-23	11,789	-0.20%
2023/07/07	5	59.68	6	60.23	59.50	-1	11,658	-0.01%
2023/07/06	38	59.79	7	59.33	59.50	31	11,377	0.27%
2023/07/05	4	60.05	4	60.25	60.00	0	11,170	0.00%
2023/07/04	28.6	61.20	9	61.73	61.30	19.6	10,970	0.18%
2023/07/03	12	58.96	3	59.47	59.40	9	10,633	0.08%
2023/06/30	5	56.42	15	56.46	57.00	-10	10,402	-0.10%
2023/06/29	1	55.50	8.1	57.19	56.40	-7.1	10,391	-0.07%
2023/06/28	2	57.05	2	57.30	57.10	0	10,290	0.00%
2023/06/27	1	57.60	2	57.75	57.00	-1	10,221	-0.01%
2023/06/26	1	57.30	1	57.50	57.50	0	10,041	0.00%
2023/06/21	1	55.00	0	0.00	55.90	1	9,946	0.01%
2023/06/20	1	55.70	1	55.90	55.80	0	9,959	0.00%
2023/06/19	0	0.00	2	56.10	56.00	-2	10,045	-0.02%
2023/06/16	9	56.04	3	56.03	56.50	6	10,192	0.06%
2023/06/15	23	56.80	1	56.60	57.00	22	10,106	0.22%
2023/06/14	5	57.14	12	57.51	57.10	-7	10,192	-0.07%
2023/06/13	27	56.75	31	57.39	57.40	-4	9,971	-0.04%
2023/06/12	2	54.40	1	54.10	54.30	1	9,523	0.01%
2023/06/09	4	54.18	4	54.30	54.30	0	9,602	0.00%
2023/06/08	0	0.00	1	53.00	54.00	-1	9,694	-0.01%
2023/06/07	1	54.20	5	54.14	54.00	-4	9,898	-0.04%
2023/06/06	11	53.51	5	53.08	54.00	6	10,154	0.06%
2023/06/05	17	53.81	9	53.13	53.20	8	10,219	0.08%
2023/06/02	2	54.00	3	53.70	54.20	-1	10,214	-0.01%
2023/06/01	7	52.66	4	52.95	52.40	3	10,221	0.03%
2023/05/31	1	53.60	4	53.65	54.00	-3	10,527	-0.03%
2023/05/30	16.1	54.19	28.1	53.85	53.90	-12	10,350	-0.12%
2023/05/29	24	53.80	13	54.08	53.70	11	10,133	0.11%
2023/05/26	28	50.94	72	50.38	51.10	-44	9,625	-0.46%
2023/05/25	2	48.00	1	47.85	48.05	1	9,130	0.01%
2023/05/24	0	0.00	0.1	47.20	47.50	-0.1	9,076	0.00%
2023/05/23	1	46.95	0	0.00	46.80	1	9,030	0.01%
2023/05/22	0	46.75	0	0.00	46.80	0	9,023	0.00%
2023/05/19	1	46.80	0	0.00	46.80	1	9,029	0.01%
2023/05/18	3	46.92	1	46.85	46.85	2	9,064	0.02%
2023/05/17	0	0.00	1	46.40	46.50	-1	9,120	-0.01%
2023/05/11	0.1	45.70	0	0.00	45.50	0.1	9,170	0.00%
2023/05/10	0	0.00	13	45.23	45.35	-13	9,150	-0.14%
2023/05/08	7	46.26	0	0.00	45.80	7	9,093	0.08%
2023/05/05	1	46.70	0	0.00	46.75	1	9,065	0.01%
2023/05/04	5	46.43	0	0.00	46.80	5	9,252	0.05%
2023/05/03	0	0.00	10	46.38	46.40	-10	9,288	-0.11%
2023/05/02	4.1	46.74	0	0.00	46.50	4.1	9,317	0.04%
2023/04/28	10	46.75	2	47.00	47.00	8	9,355	0.09%
2023/04/27	0	0.00	1	45.50	46.20	-1	9,239	-0.01%
2023/04/26	0	0.00	1	44.70	45.30	-1	9,119	-0.01%
2023/04/25	6	45.35	2	45.50	45.00	4	9,014	0.04%
2023/04/24	8	46.17	7	46.20	46.20	1	8,867	0.01%
2023/04/21	2	46.13	2	46.13	46.00	0	8,746	0.00%
2023/04/20	1	46.35	2.7	46.29	46.00	-1.7	8,642	-0.02%
2023/04/19	2	46.00	0.1	46.20	46.15	1.9	8,586	0.02%
2023/04/18	5	46.03	0.6	46.29	46.00	4.4	8,503	0.05%
2023/04/17	16.2	46.64	2.1	46.70	46.65	14.2	8,340	0.17%
2023/04/14	0.2	47.63	3.7	47.68	47.55	-3.5	8,111	-0.04%
2023/04/13	0.3	48.05	10	48.05	47.80	-9.7	8,039	-0.12%
2023/04/12	2	48.55	0	0.00	48.60	2	7,993	0.03%
2023/04/11	2.1	48.44	5	48.17	48.60	-2.9	7,987	-0.04%
2023/04/10	0	48.10	0.3	48.20	48.20	-0.3	7,934	0.00%
2023/04/07	1	48.40	0.2	48.70	48.40	0.8	7,887	0.01%
2023/04/06	1.2	48.53	1	48.75	48.80	0.2	7,846	0.00%
2023/03/31	0	0.00	0.3	48.90	48.50	-0.3	7,815	0.00%
2023/03/30	0.8	48.48	3	48.00	48.70	-2.2	7,833	-0.03%
2023/03/29	5.3	47.84	9	47.61	47.70	-3.7	7,854	-0.05%
2023/03/28	7	48.48	10.2	48.35	48.50	-3.2	7,922	-0.04%
2023/03/27	3.1	48.34	7	48.67	48.90	-3.9	8,028	-0.05%
2023/03/24	3.3	49.81	6.5	49.24	49.20	-3.2	8,079	-0.04%
2023/03/23	2.2	49.25	4	49.25	49.80	-1.8	8,046	-0.02%
2023/03/22	10	49.18	1	49.25	48.95	9	7,921	0.11%
2023/03/21	42	49.99	71	49.17	49.55	-29	7,808	-0.37%
2023/03/20	7	49.58	4	49.71	49.55	3	7,610	0.04%
2023/03/17	35	49.22	14.2	49.21	49.30	20.8	7,410	0.28%
2023/03/16	3.2	48.48	38	48.47	48.35	-34.8	7,171	-0.49%
2023/03/15	2	48.73	27	48.82	48.85	-25	7,037	-0.36%
2023/03/14	27	47.45	0	0.00	47.65	27	6,858	0.39%
2023/03/13	15.2	47.00	14	47.09	47.75	1.2	6,668	0.02%
2023/03/10	18.1	47.60	4.6	47.63	46.95	13.5	6,453	0.21%
2023/03/09	11	48.45	20.9	48.71	48.90	-9.9	6,149	-0.16%
2023/03/08	1	47.25	5.6	46.70	47.45	-4.6	5,771	-0.08%
2023/03/07	0.6	45.95	12	46.50	46.75	-11.4	5,559	-0.21%
2023/03/06	10.8	45.91	2	46.25	46.15	8.8	5,396	0.16%
2023/03/03	9.2	45.28	19.5	45.11	45.20	-10.3	5,146	-0.20%
2023/03/02	0.4	42.48	0	42.55	42.45	0.4	4,671	0.01%
2023/03/01	0.4	42.22	2	42.00	42.40	-1.6	4,643	-0.03%
2023/02/24	4.5	41.66	1	41.85	41.85	3.5	4,625	0.07%
2023/02/23	3.1	41.50	3	41.55	41.50	0.1	4,586	0.00%
2023/02/22	30.3	40.45	31	40.26	40.55	-0.7	4,531	-0.02%
2023/02/21	1.2	40.65	2	40.55	40.75	-0.8	4,560	-0.02%
2023/02/20	0	0.00	7	40.55	40.60	-7	4,665	-0.15%
2023/02/16	7	41.17	7.3	41.02	40.80	-0.3	4,819	-0.01%
2023/02/15	0	40.20	3	40.70	40.90	-3	4,838	-0.06%
2023/02/14	3	40.15	1	40.20	40.20	2	4,785	0.04%
2023/02/13	3	40.25	0	0.00	40.35	3	4,865	0.06%
2023/02/08	1	40.40	0	0.00	40.15	1	4,924	0.02%
2023/02/07	9	40.00	0	0.00	40.10	9	4,906	0.18%
2023/02/06	1	39.95	1	39.80	39.80	0	4,887	0.00%
2023/02/03	0.3	40.00	2	40.23	40.25	-1.7	4,884	-0.03%
2023/02/02	0	39.15	12	39.64	39.60	-12	4,861	-0.25%
2023/02/01	0.3	38.75	3	38.73	38.75	-2.7	4,697	-0.06%
2023/01/31	0	0.00	3	38.03	38.30	-3	4,729	-0.06%
2023/01/30	3	37.60	1	38.00	37.95	2	4,709	0.04%
2023/01/17	0	0.00	0.1	37.23	37.15	-0.1	4,612	0.00%
2023/01/13	0	37.20	0	0.00	37.15	0	4,653	0.00%
2023/01/11	1	37.35	1.1	37.21	37.40	-0.1	4,821	0.00%
2023/01/10	0	0.00	1.1	37.31	37.40	-1.1	4,888	-0.02%
2023/01/09	10	37.30	2	37.40	37.45	8	4,950	0.16%
2023/01/06	5	36.60	0.2	36.67	36.65	4.9	5,008	0.10%
2023/01/05	6	36.65	0.1	36.60	36.55	6	5,056	0.12%
2023/01/04	1.1	36.51	0	0.00	36.40	1.1	5,141	0.02%
2023/01/03	0	0.00	2.1	36.26	36.60	-2.1	5,271	-0.04%
2022/12/30	0	0.00	0	36.40	36.20	0	5,300	0.00%
2022/12/28	0.6	36.19	0	0.00	36.10	0.6	5,527	0.01%
2022/12/27	10	36.55	0	0.00	36.55	10	5,584	0.18%
2022/12/26	2	36.25	0	0.00	36.40	2	5,674	0.04%
2022/12/20	2	36.70	6	36.93	36.65	-4	5,821	-0.07%
2022/12/19	0	0.00	1	37.00	37.50	-1	5,874	-0.02%
2022/12/12	1	35.50	0	0.00	35.95	1	6,045	0.02%
2022/12/09	1	35.50	0	0.00	35.60	1	6,252	0.02%
2022/12/08	0	0.00	1	35.25	35.10	-1	6,287	-0.02%
2022/12/05	11	36.25	0	0.00	36.20	11	6,256	0.18%
2022/12/02	1	36.50	0.1	36.50	36.40	0.9	6,261	0.01%
2022/11/30	0	0.00	2	35.35	35.55	-2	6,324	-0.03%
2022/11/29	1	35.00	1	35.30	35.25	0	6,362	0.00%
2022/11/24	0	0.00	1	35.40	35.45	-1	6,502	-0.02%
2022/11/22	1	35.15	3	35.30	35.20	-2	6,599	-0.03%
2022/11/21	4	35.75	0	0.00	35.55	4	6,575	0.06%
2022/11/18	0	0.00	6	36.25	35.95	-6	6,581	-0.09%
2022/11/17	4	35.59	0	0.00	35.70	4	6,541	0.06%
2022/11/16	4.1	35.83	3	36.05	35.90	1.1	6,553	0.02%
2022/11/15	0	0.00	1	35.50	35.45	-1	6,497	-0.02%
2022/11/14	0	0.00	1	35.05	35.00	-1	6,481	-0.02%
2022/11/10	2	33.90	1	33.85	33.95	1	6,385	0.02%
2022/11/09	4	33.89	0	0.00	33.85	4	6,445	0.06%
2022/11/07	1	33.50	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	0.00	1	33.10	33.20	-1	6,532	-0.02%
2022/11/02	1	33.15	0	0.00	33.15	1	6,894	0.01%
2022/11/01	1	32.75	1	32.70	32.90	0	7,026	0.00%
2022/10/28	1	32.20	1	32.05	32.05	0	7,048	0.00%
2022/10/27	0	0.00	30	32.55	32.85	-30	7,087	-0.42%
2022/10/26	0	0.00	21	31.72	31.85	-21	7,065	-0.30%
2022/10/25	30	32.02	0	0.00	31.50	30	7,057	0.43%
2022/10/21	21	31.97	0	0.00	31.65	21	7,129	0.29%
2022/10/18	0	0.00	2	31.45	31.50	-2	7,060	-0.03%
2022/10/14	1	31.15	2	31.10	31.15	-1	7,343	-0.01%
2022/10/13	1	29.90	0	0.00	29.70	1	7,549	0.01%
2022/10/12	1	30.10	0	0.00	30.20	1	7,696	0.01%
2022/10/11	2	30.30	2	30.50	30.30	0	7,766	0.00%
2022/10/06	3	31.80	3	31.50	31.50	0	7,823	0.00%
2022/10/05	1	32.10	0	0.00	32.15	1	7,841	0.01%
2022/10/03	1	30.45	0	0.00	30.55	1	7,941	0.01%
2022/09/30	6	30.59	2	30.80	30.80	4	7,980	0.05%
2022/09/29	3	30.97	3	31.20	31.20	0	8,007	0.00%
2022/09/28	0	0.00	10	31.15	31.10	-10	8,074	-0.12%
2022/09/27	1	31.50	0	0.00	31.80	1	8,040	0.01%
2022/09/26	6	32.07	0	0.00	31.80	6	8,076	0.07%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/21	1	34.65	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1	35.25	0	0.00	34.95	1	7,799	0.01%
2022/09/16	2.1	34.70	0	0.00	35.45	2.1	7,683	0.03%
2022/09/15	1	35.65	0	0.00	35.45	1	7,573	0.01%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/13	1	36.20	0	0.00	36.20	1	7,686	0.01%
2022/09/06	1	35.95	0	0.00	35.75	1	7,859	0.01%
2022/09/05	0	0.00	1	36.40	36.20	-1	7,856	-0.01%
2022/09/02	17.1	36.69	0	0.00	36.40	17.1	7,897	0.22%
2022/09/01	0.1	37.00	0	0.00	36.80	0.1	7,833	0.00%
2022/08/26	1	37.85	0	0.00	37.85	1	7,830	0.01%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/22	0	0.00	1	38.60	38.20	-1	7,937	-0.01%
2022/08/19	3	38.20	2	38.20	38.20	1	7,942	0.01%
2022/08/18	2	37.60	0	0.00	37.45	2	7,931	0.03%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/16	0	0.00	1	38.25	38.05	-1	7,921	-0.01%
2022/08/15	2	38.23	1	37.95	38.00	1	7,870	0.01%
2022/08/11	1	37.10	0	0.00	37.20	1	7,930	0.01%
2022/08/10	5	36.80	0	0.00	36.65	5	7,926	0.06%
2022/08/09	1	37.30	8.1	37.75	37.25	-7.1	7,859	-0.09%
2022/08/08	1	38.65	0	0.00	38.70	1	7,656	0.01%
2022/08/05	0	0.00	2	40.00	40.00	-2	7,564	-0.03%
2022/08/04	0	0.00	2	39.60	39.60	-2	7,623	-0.03%
2022/08/03	2	39.18	7	39.27	39.45	-5	7,664	-0.07%
2022/08/02	0	0.00	1	38.95	39.05	-1	7,768	-0.01%
2022/08/01	0	0.00	1	39.00	39.15	-1	8,114	-0.01%
2022/07/29	8	38.94	0.2	39.02	39.25	7.8	8,190	0.10%
2022/07/27	0	0.00	2	38.00	38.75	-2	8,177	-0.02%
2022/07/26	0.1	38.30	2	38.20	37.90	-2	8,113	-0.02%
2022/07/25	0.1	38.50	5	38.59	38.50	-4.9	8,077	-0.06%
2022/07/22	3.1	38.78	5	39.16	38.70	-1.9	8,068	-0.02%
2022/07/21	4.2	37.85	3	37.80	38.25	1.2	7,973	0.02%
2022/07/20	10.5	40.62	10	40.69	40.60	0.5	7,694	0.01%
2022/07/19	6	39.79	11	39.73	39.85	-5	7,433	-0.07%
2022/07/18	3	38.93	2	38.98	39.00	1	7,236	0.01%
2022/07/15	2	37.65	2	37.80	38.00	0	7,105	0.00%
2022/07/14	3	36.95	1	37.30	37.25	2	7,012	0.03%
2022/07/13	7	36.50	1	36.40	36.40	6	6,896	0.09%
2022/07/12	5	36.37	0	0.00	36.10	5	6,742	0.07%
2022/07/11	3	38.67	0	0.00	37.60	3	6,654	0.05%
2022/07/08	3	37.60	0	0.00	37.60	3	6,479	0.05%
2022/07/07	1	37.05	0	0.00	36.90	1	6,393	0.02%
2022/07/06	1	36.90	0	0.00	35.90	1	6,321	0.02%
2022/07/05	3	37.75	0	0.00	37.80	3	6,245	0.05%
2022/07/04	2	38.35	1	37.60	37.30	1	6,246	0.02%
2022/07/01	4	40.35	1	39.70	39.85	3	6,183	0.05%
2022/06/29	1	41.05	0	0.00	40.80	1	6,121	0.02%
2022/06/28	1	41.30	0	0.00	41.40	1	6,072	0.02%
2022/06/27	7	42.19	0	0.00	41.95	7	6,066	0.12%
2022/06/24	2	41.85	0.1	41.35	41.55	1.9	6,058	0.03%
2022/06/23	1	42.45	0	0.00	42.00	1	5,984	0.02%
2022/06/22	1	44.05	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	7	44.87	44.80	-7	5,880	-0.12%
2022/06/20	2	44.35	2	44.65	43.65	0	5,863	0.00%
2022/06/17	1	45.00	7	44.77	45.10	-6	5,805	-0.10%
2022/06/16	0	0.00	8	46.14	45.60	-8	5,731	-0.14%
2022/06/15	1	46.50	0	0.00	45.70	1	5,678	0.02%
2022/06/14	2	45.95	4	45.93	46.45	-2	5,638	-0.04%
2022/06/13	3	45.73	1	45.75	45.75	2	5,585	0.04%
2022/06/10	0	0.00	2	45.98	46.10	-2	5,513	-0.04%
2022/06/09	0.1	46.00	1	46.10	46.10	-0.9	5,542	-0.02%
2022/06/07	1	46.00	3	46.00	45.85	-2	5,540	-0.04%
2022/06/06	2	45.70	1	46.05	45.75	1	5,547	0.02%
2022/06/02	1	45.35	5	45.35	45.50	-4	5,617	-0.07%
2022/06/01	2	45.80	0	0.00	45.80	2	5,716	0.03%
2022/05/31	1	45.50	5	45.80	45.85	-4	5,703	-0.07%
2022/05/30	20	45.16	2	45.13	45.30	18	5,623	0.32%
2022/05/26	1	43.70	0	0.00	43.75	1	5,481	0.02%
2022/05/25	1	44.25	6	44.40	44.30	-5	5,490	-0.09%
2022/05/24	0	0.00	3	44.25	44.30	-3	5,477	-0.05%
2022/05/23	1	44.15	1	43.85	44.10	0	5,464	0.00%
2022/05/20	2.1	44.32	2	44.35	44.20	0.1	5,485	0.00%
2022/05/19	3	44.52	8	44.26	44.60	-5	5,437	-0.09%
2022/05/18	0	0.00	1.1	44.05	43.90	-1.1	5,257	-0.02%
2022/05/17	2	43.45	2.2	43.44	43.75	-0.2	5,250	0.00%
2022/05/16	0	0.00	4	43.25	43.10	-4	5,274	-0.08%
2022/05/13	2	42.65	2	42.75	42.85	0	5,329	0.00%
2022/05/12	1	42.90	0	0.00	42.30	1	5,374	0.02%
2022/05/11	2	42.90	1	42.95	42.95	1	5,321	0.02%
2022/05/10	3	42.15	2	41.63	43.50	1	5,294	0.02%
2022/05/09	5	43.12	6	43.24	42.90	-1	5,261	-0.02%
2022/05/06	1	41.70	0	0.00	41.95	1	5,033	0.02%
2022/05/05	0	0.00	1	41.15	41.45	-1	5,087	-0.02%
2022/05/04	2	40.70	0	0.00	40.30	2	5,082	0.04%
2022/05/03	0	0.00	2	40.80	40.95	-2	5,139	-0.04%
2022/04/28	1	40.85	0	0.00	40.75	1	5,426	0.02%
2022/04/27	2	39.23	0	0.00	40.00	2	5,568	0.04%
2022/04/26	2	40.25	6	40.23	40.05	-4	5,716	-0.07%
2022/04/25	1	40.25	0	0.00	40.15	1	6,094	0.02%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	2	41.30	0	0.00	41.05	2	6,726	0.03%
2022/04/18	0	40.90	0	0.00	40.80	0	7,145	0.00%
2022/04/12	2	40.35	0	0.00	40.80	2	7,539	0.03%
2022/04/11	0	0.00	3	40.90	40.60	-3	7,536	-0.04%
2022/04/08	0	0.00	2	41.25	41.00	-2	7,539	-0.03%
2022/04/07	1	40.65	0	0.00	40.40	1	7,544	0.01%
2022/04/06	4	41.03	0	0.00	41.00	4	7,518	0.05%
2022/04/01	0	0.00	0.4	42.35	42.20	-0.4	7,436	-0.01%
2022/03/31	0	0.00	1	42.90	42.85	-1	7,439	-0.01%
2022/03/30	1	43.00	1	43.00	42.95	0	7,464	0.00%
2022/03/25	11	43.46	4	42.98	43.05	7	7,579	0.09%
2022/03/24	2	43.10	0	0.00	43.35	2	7,553	0.03%
2022/03/23	4	43.04	0	0.00	43.00	4	7,577	0.05%
2022/03/22	0	0.00	2	42.80	43.00	-2	7,554	-0.03%
2022/03/17	3	42.53	0	0.00	42.60	3	7,608	0.04%
2022/03/11	0	0.00	1	42.40	42.00	-1	8,015	-0.01%
2022/03/10	1	42.40	0	0.00	42.45	1	8,067	0.01%
2022/03/08	1.1	41.04	14	41.64	41.95	-13	8,125	-0.16%
2022/03/07	1.1	42.02	3.1	42.69	41.95	-2.1	8,102	-0.03%
2022/03/04	0.1	43.80	0	0.00	43.90	0.1	8,164	0.00%
2022/03/03	0	0.00	1	44.05	44.10	-1	8,221	-0.01%
2022/03/02	0	0.00	1	43.55	43.60	-1	8,265	-0.01%
2022/02/25	0	0.00	13	43.74	43.50	-13	8,379	-0.16%
2022/02/24	1	42.60	1	42.50	42.75	0	8,484	0.00%
2022/02/23	1	43.60	1	43.50	43.60	0	8,540	0.00%
2022/02/22	2	43.20	0	0.00	43.10	2	8,781	0.02%
2022/02/18	1	44.25	0	0.00	44.15	1	9,131	0.01%
2022/02/17	0	0.00	2	44.18	44.10	-2	9,325	-0.02%
2022/02/16	0	0.00	4	44.09	43.80	-4	9,300	-0.04%
2022/02/15	2	43.00	3	42.97	43.55	-1	9,336	-0.01%
2022/02/14	2	43.43	5	43.42	43.30	-3	9,283	-0.03%
2022/02/11	4	44.45	2	44.40	44.40	2	9,287	0.02%
2022/02/10	6	44.61	0	0.00	44.55	6	9,345	0.06%
2022/02/09	4	44.11	0	0.00	44.15	4	9,452	0.04%
2022/02/08	2	43.73	1	43.95	43.90	1	9,519	0.01%
2022/02/07	10.1	44.06	1	44.00	44.05	9.1	9,492	0.10%
2022/01/26	1.2	44.99	3	45.18	44.80	-1.9	9,626	-0.02%
2022/01/25	1	45.65	0	0.00	45.30	1	9,594	0.01%
2022/01/24	5.3	45.66	3	45.25	45.85	2.3	9,536	0.02%
2022/01/21	2	46.43	7	45.71	46.10	-5	9,462	-0.05%
2022/01/20	9	47.22	9	46.89	46.70	0	9,371	0.00%
2022/01/19	26	47.10	24	47.14	47.20	2	9,285	0.02%
2022/01/18	17	47.20	21	47.28	47.05	-4	9,156	-0.04%
2022/01/17	9	45.79	30	45.83	46.90	-21	8,785	-0.24%
2022/01/14	31	44.62	6	44.45	44.40	25	8,478	0.29%
2022/01/13	0	0.00	18	45.28	45.45	-18	8,344	-0.22%
2022/01/12	3	43.90	0	0.00	44.05	3	8,048	0.04%
2022/01/11	0	0.00	1	44.80	44.45	-1	8,062	-0.01%
2022/01/10	1	44.30	0	0.00	44.30	1	8,080	0.01%
2022/01/07	6	44.79	1	45.15	44.65	5	8,121	0.06%
2022/01/06	1	44.45	3	44.25	44.25	-2	7,967	-0.03%
2022/01/05	1	44.85	3	44.75	44.85	-2	8,068	-0.02%
2022/01/04	2	44.58	4	44.63	44.50	-2	8,123	-0.02%
2022/01/03	5	44.95	22	44.89	44.55	-17	8,241	-0.21%
2021/12/30	0	0.00	15	44.72	44.80	-15	8,248	-0.18%
2021/12/29	5	44.55	7	44.49	44.55	-2	8,294	-0.02%
2021/12/28	17	44.49	3	44.57	44.60	14	8,383	0.17%
2021/12/27	3	43.93	0	0.00	44.10	3	8,461	0.04%
2021/12/24	2	43.68	1	43.70	43.80	1	8,583	0.01%
2021/12/23	2	43.60	0	0.00	43.55	2	8,691	0.02%
2021/12/22	0	0.00	1	43.15	43.20	-1	8,729	-0.01%
2021/12/21	0	0.00	4	43.48	43.25	-4	8,726	-0.05%
2021/12/20	0	0.00	3	43.45	43.20	-3	8,778	-0.03%
2021/12/17	0	0.00	5	43.37	43.40	-5	8,825	-0.06%
2021/12/16	0	0.00	9	44.12	44.20	-9	8,878	-0.10%
2021/12/15	3	43.83	7	43.96	43.75	-4	8,968	-0.04%
2021/12/14	0	0.00	2	44.20	43.70	-2	8,976	-0.02%
2021/12/10	0	0.00	5	44.39	44.30	-5	9,003	-0.06%
2021/12/09	3	44.20	3	44.45	44.40	0	8,952	0.00%
2021/12/08	0	0.00	28	45.32	45.05	-28	8,880	-0.32%
2021/12/07	13	45.22	10	45.39	45.45	3	8,841	0.03%
2021/12/06	3	44.85	2	44.50	44.95	1	8,837	0.01%
2021/12/03	25	44.33	3	44.28	44.40	22	8,939	0.25%
2021/12/02	3	43.73	5.3	43.99	43.70	-2.3	8,947	-0.03%
2021/12/01	7	43.84	6	43.95	43.95	1	9,079	0.01%
2021/11/30	11	43.33	9	43.45	43.60	2	9,205	0.02%
2021/11/29	2	41.93	7	41.70	42.50	-5	9,143	-0.05%
2021/11/26	2	42.45	2	42.25	42.05	0	9,212	0.00%
2021/11/25	0	0.00	4.4	43.09	42.95	-4.4	9,266	-0.05%
2021/11/24	8	42.76	12	42.69	42.70	-4	9,364	-0.04%
2021/11/23	4	42.96	5.3	42.87	43.50	-1.3	9,533	-0.01%
2021/11/22	2	43.58	5	43.58	43.35	-3	9,606	-0.03%
2021/11/19	11	44.34	15	44.35	43.90	-4	9,575	-0.04%
2021/11/18	10	43.68	2	43.58	43.45	8	9,504	0.08%
2021/11/17	5.7	43.58	9.1	43.53	43.70	-3.4	9,519	-0.04%
2021/11/16	9	42.68	0.1	42.80	42.70	8.9	9,470	0.09%
2021/11/15	2	42.15	0	0.00	42.15	2	9,658	0.02%
2021/11/12	5	42.13	1	41.80	42.10	4	9,883	0.04%
2021/11/10	16	41.75	6.3	41.94	41.95	9.8	10,023	0.10%
2021/11/09	6	41.59	3	41.83	41.85	3	10,240	0.03%
2021/11/08	10.1	42.02	1	41.85	41.95	9.1	10,328	0.09%
2021/11/05	5	41.43	3	41.68	41.70	2	10,385	0.02%
2021/11/04	1.1	41.26	6	41.01	40.80	-4.9	10,453	-0.05%
2021/11/03	17.1	41.00	21	41.10	40.40	-3.9	10,693	-0.04%
2021/11/02	9	40.38	0	0.00	39.80	9	11,144	0.08%
2021/11/01	2	40.05	0	0.00	40.10	2	11,539	0.02%
2021/10/28	0.2	40.55	0	0.00	40.40	0.2	12,145	0.00%
2021/10/27	3	39.65	0	0.00	39.85	3	12,199	0.02%
2021/10/21	1	39.20	0	0.00	38.55	1	12,623	0.01%
2021/10/20	0	0.00	20	38.90	38.90	-20	12,654	-0.16%
2021/10/19	15	39.05	15	38.75	39.05	0	13,078	0.00%
2021/10/14	5	36.50	0	0.00	37.00	5	13,781	0.04%
2021/10/13	6	37.17	0	0.00	36.80	6	13,838	0.04%
2021/10/12	1	37.85	0	0.00	37.80	1	13,899	0.01%
2021/10/08	1	39.50	0	0.00	38.70	1	13,892	0.01%
2021/10/05	2	38.25	2	38.25	39.25	0	14,173	0.00%
2021/10/04	1	39.40	1.4	39.91	39.35	-0.4	14,136	0.00%
2021/10/01	1	39.50	0	0.00	39.65	1	14,055	0.01%
2021/09/30	4	40.59	3	40.00	40.95	1	14,001	0.01%
2021/09/29	2.1	40.83	0	0.00	40.80	2.1	13,955	0.01%
2021/09/28	0.1	41.60	1	41.60	41.70	-1	13,913	-0.01%
2021/09/27	0	42.30	0	0.00	42.00	0	13,964	0.00%
2021/09/24	2	42.88	2	42.98	42.55	0	14,118	0.00%
2021/09/23	1.1	42.91	0	0.00	42.50	1.1	14,522	0.01%
2021/09/22	0.1	42.47	0	0.00	42.00	0.1	14,621	0.00%
2021/09/16	0	43.40	0	0.00	43.30	0	14,546	0.00%
2021/09/15	0	43.55	0	0.00	43.30	0	14,604	0.00%
2021/09/14	3	43.93	0	0.00	43.80	3	14,696	0.02%
2021/09/10	3.3	44.48	3	44.38	44.85	0.3	14,779	0.00%
2021/09/09	3	43.62	0	0.00	43.80	3	14,891	0.02%
2021/09/08	10	43.93	1.2	44.57	43.65	8.8	14,809	0.06%
2021/09/07	1	45.00	3	45.60	45.35	-2	14,746	-0.01%
2021/09/06	2	45.85	1	46.25	45.75	1	14,931	0.01%
2021/09/03	10	46.30	16	46.09	46.40	-6	14,894	-0.04%
2021/09/02	5	45.40	2	46.00	45.00	3	14,901	0.02%
2021/09/01	8.2	45.77	13	46.16	46.40	-4.8	15,023	-0.03%
2021/08/31	5	45.15	16	45.24	45.60	-11	15,439	-0.07%
2021/08/30	1	45.95	1	45.65	45.75	0	16,206	0.00%
2021/08/27	1.1	45.22	5	45.70	45.65	-4	16,528	-0.02%
2021/08/26	0	0.00	2	44.90	45.15	-2	16,705	-0.01%
2021/08/25	3	44.13	1	44.20	44.10	2	16,597	0.01%
2021/08/24	0	42.80	1	43.00	43.55	-1	16,622	-0.01%
2021/08/23	5	42.75	1	42.80	42.70	4	16,568	0.02%
2021/08/20	2	41.60	0	0.00	41.50	2	16,508	0.01%
2021/08/19	20.1	41.46	12	40.72	40.70	8.1	16,358	0.05%
2021/08/18	14	43.98	12	43.72	45.00	2	16,058	0.01%
2021/08/17	6	43.58	17	43.47	43.20	-11	15,951	-0.07%
2021/08/16	4	44.80	0	0.00	44.70	4	15,867	0.03%
2021/08/13	30.1	46.35	34	45.97	45.00	-3.9	15,826	-0.02%
2021/08/12	3.1	47.93	0	0.00	47.80	3.1	15,645	0.02%
2021/08/11	5	47.91	8	48.13	48.00	-3	15,673	-0.02%
2021/08/10	3	48.13	15	48.01	47.85	-12	15,655	-0.08%
2021/08/09	31.1	49.33	25	49.35	48.55	6.1	15,611	0.04%
2021/08/06	34	50.70	21.1	50.68	50.30	13	15,392	0.08%
2021/08/05	13	49.00	5	49.17	49.90	8	14,917	0.05%
2021/08/04	3	48.15	14	48.18	48.20	-11	14,926	-0.07%
2021/08/03	27.5	48.19	13	48.24	48.00	14.5	14,942	0.10%
2021/08/02	9	46.92	3	47.10	46.95	6	14,837	0.04%
2021/07/30	10.2	47.02	8	47.33	46.40	2.2	14,908	0.01%
2021/07/29	0	0.00	0.1	46.00	45.95	-0.1	14,939	0.00%
2021/07/28	8.1	45.74	12.7	45.37	45.50	-4.6	15,218	-0.03%
2021/07/27	2.1	47.67	11	47.02	46.85	-8.9	15,622	-0.06%
2021/07/26	10	46.85	6	47.70	47.50	4	15,735	0.03%
2021/07/23	16.1	47.59	20	47.04	46.75	-4	16,097	-0.02%
2021/07/22	29.2	47.19	21	47.28	47.95	8.2	16,173	0.05%
2021/07/21	10	45.58	12	45.08	45.30	-2	15,801	-0.01%
2021/07/20	1	45.10	23	45.44	45.00	-22	16,259	-0.14%
2021/07/19	4	45.69	16	45.71	45.50	-12	16,640	-0.07%
2021/07/16	16	45.29	12.2	45.42	45.40	3.9	16,877	0.02%
2021/07/15	1	44.95	1.1	44.95	44.90	-0.1	16,870	0.00%
2021/07/14	34	45.39	31.1	45.01	44.65	2.9	16,873	0.02%
2021/07/13	10.2	44.48	28	44.79	43.80	-17.8	16,669	-0.11%
2021/07/12	7	44.04	11	43.92	44.40	-4	16,762	-0.02%
2021/07/09	0	0.00	4	43.75	43.60	-4	17,134	-0.02%
2021/07/08	3	43.93	0	0.00	43.70	3	17,389	0.02%
2021/07/07	0	0.00	1	44.40	44.00	-1	17,613	-0.01%
2021/07/06	2	44.25	3	44.35	44.40	-1	17,740	-0.01%
2021/07/05	2.1	44.04	1	44.45	44.35	1.1	18,039	0.01%
2021/07/02	3	43.55	0	0.00	43.60	3	18,269	0.02%
2021/07/01	7	43.99	3	44.23	43.85	4	18,418	0.02%
2021/06/30	31.4	44.45	50.1	44.30	44.90	-18.7	18,515	-0.10%
2021/06/29	13	43.01	17.3	42.88	42.70	-4.3	18,224	-0.02%
2021/06/28	1	42.25	0	0.00	42.25	1	18,307	0.01%
2021/06/25	9	42.54	2	42.35	42.15	7	18,503	0.04%
2021/06/24	6	42.75	0	0.00	42.40	6	18,544	0.03%
2021/06/23	2	42.28	6	42.54	42.90	-4	18,583	-0.02%
2021/06/22	3	41.85	2	41.70	41.50	1	18,627	0.01%
2021/06/21	13.4	41.59	4	41.95	41.50	9.4	18,935	0.05%
2021/06/18	6	42.56	4	42.95	42.25	2	19,272	0.01%
2021/06/17	8	42.54	5	42.87	43.15	3	19,283	0.02%
2021/06/16	4	42.18	21	42.05	42.10	-17	19,353	-0.09%
2021/06/15	21	42.28	46	42.14	42.25	-25	19,551	-0.13%
2021/06/11	9	42.57	6	42.72	42.90	3	19,508	0.02%
2021/06/09	24	41.91	5.2	41.91	41.75	18.8	19,931	0.09%
2021/06/08	18	41.44	7	41.49	42.15	11	19,895	0.06%
2021/06/07	22.3	41.38	27	41.24	42.50	-4.8	19,582	-0.02%
2021/06/04	9.1	41.48	29	41.81	41.70	-19.9	18,871	-0.11%
2021/06/03	18.2	41.91	56	42.00	42.20	-37.8	18,658	-0.20%
2021/06/02	11.1	43.12	1	43.15	43.20	10.1	18,344	0.05%
2021/06/01	8	43.96	11	44.36	43.75	-3	18,349	-0.02%
2021/05/31	16	43.15	2	43.20	43.20	14	18,448	0.08%
2021/05/28	18	42.50	1	42.40	42.75	17	18,646	0.09%
2021/05/27	1	41.30	6	42.00	41.80	-5	18,853	-0.03%
2021/05/26	1	42.05	0	0.00	42.00	1	19,296	0.01%
2021/05/25	12	41.94	4	42.45	42.05	8	19,952	0.04%
2021/05/24	11	40.26	6	40.38	40.65	5	20,057	0.02%
2021/05/21	1	40.60	0	0.00	40.40	1	20,314	0.00%
2021/05/20	0.1	40.95	1	40.40	40.20	-1	20,574	0.00%
2021/05/18	2	41.50	2	41.40	42.15	0	20,833	0.00%
2021/05/17	2	39.85	8	39.84	39.45	-6	21,273	-0.03%
2021/05/14	1	43.90	2	42.15	42.25	-1	21,595	0.00%
2021/05/13	7	41.34	5	41.50	42.05	2	21,551	0.01%
2021/05/12	62	43.59	49	43.73	42.95	13	21,471	0.06%
2021/05/11	3	46.22	13	45.71	45.80	-10	21,214	-0.05%
2021/05/10	3	47.30	3	48.90	47.50	0	21,168	0.00%
2021/05/07	4	46.93	2	47.05	47.45	2	21,180	0.01%
2021/05/06	26.1	46.71	22	46.91	45.90	4.1	21,406	0.02%
2021/05/05	17.1	48.13	20	48.08	46.50	-2.9	21,485	-0.01%
2021/05/04	42	48.08	44	48.30	48.15	-2	21,815	-0.01%
2021/05/03	6	49.58	13	49.49	49.00	-7	22,292	-0.03%
2021/04/29	20	51.05	44	50.30	49.50	-24	23,405	-0.10%
2021/04/28	31	49.29	23	49.45	49.10	8	24,532	0.03%
2021/04/27	9	47.97	8	47.99	48.20	1	25,227	0.00%
2021/04/26	24	47.64	12	47.96	48.30	12	26,626	0.05%
2021/04/23	2	44.55	27.5	44.84	45.35	-25.5	26,528	-0.10%
2021/04/22	7.1	44.64	6	44.63	43.30	1.1	26,358	0.00%
2021/04/21	1	44.25	9	44.24	44.25	-8	26,227	-0.03%
2021/04/20	5	44.04	5	44.01	43.90	0	26,415	0.00%
2021/04/19	5	43.71	21	43.71	43.65	-16	26,773	-0.06%
2021/04/16	28	44.06	21	43.94	44.15	7	26,857	0.03%
2021/04/15	5	43.81	25	43.71	44.20	-20	26,749	-0.07%
2021/04/14	7	41.65	13	41.27	42.20	-6	26,563	-0.02%
2021/04/13	1.1	43.28	48	42.93	42.15	-46.9	26,563	-0.18%
2021/04/12	27	43.45	3	43.75	43.30	24	26,408	0.09%
2021/04/09	15.1	44.33	8	44.18	44.05	7.1	26,281	0.03%
2021/04/08	1	43.40	20.1	42.87	43.45	-19.1	25,988	-0.07%
2021/04/07	6	41.95	4	42.41	42.65	2	25,720	0.01%
2021/04/06	32	42.25	11	42.24	42.10	21	25,599	0.08%
2021/04/01	13	41.64	6	41.80	41.80	7	25,473	0.03%
2021/03/31	15	41.88	8	41.49	41.20	7	25,433	0.03%
2021/03/30	26	41.42	22	41.35	41.55	4	25,216	0.02%
2021/03/29	10.1	41.05	7	41.05	41.05	3.1	25,118	0.01%
2021/03/26	1	40.70	1	40.80	40.90	0	25,136	0.00%
2021/03/25	3	40.67	18	40.80	40.65	-15	25,178	-0.06%
2021/03/24	26	41.29	5	41.13	40.95	21	25,342	0.08%
2021/03/23	17	41.44	226	41.08	41.75	-209	25,030	-0.83%	大賣/鉅額交易
2021/03/22	13	40.13	18	40.18	40.70	-5	24,663	-0.02%
2021/03/19	3	40.72	34	40.65	40.75	-31	24,615	-0.13%
2021/03/18	19	41.18	23	41.22	41.25	-4	24,511	-0.02%
2021/03/17	14	41.27	21	40.83	40.80	-7	24,440	-0.03%
2021/03/16	0	0.00	37	40.88	40.85	-37	24,448	-0.15%
2021/03/15	2	40.55	23	40.87	40.45	-21	24,404	-0.09%
2021/03/12	27	39.91	24	39.89	39.90	3	24,207	0.01%
2021/03/11	6	39.88	7	39.99	40.05	-1	24,412	0.00%
2021/03/10	4	39.43	6	39.54	39.55	-2	24,513	-0.01%
2021/03/09	2	38.90	7	39.06	39.20	-5	24,606	-0.02%
2021/03/08	1	38.90	0	0.00	38.30	1	24,552	0.00%
2021/03/05	4	38.24	10	38.20	38.35	-6	24,623	-0.02%
2021/03/04	8	38.68	0	0.00	38.60	8	24,985	0.03%
2021/03/03	24	39.07	3	39.05	39.25	21	25,092	0.08%
2021/03/02	0	0.00	5	40.22	39.80	-5	24,993	-0.02%
2021/02/26	15	39.89	6	39.96	39.80	9	24,837	0.04%
2021/02/25	8	40.10	26	40.22	40.90	-18	24,744	-0.07%
2021/02/24	22	39.49	4	39.50	39.00	18	24,510	0.07%
2021/02/23	29	39.19	4	39.28	39.25	25	24,294	0.10%
2021/02/22	24	40.15	2	40.05	40.10	22	24,004	0.09%
2021/02/19	12	39.80	5	39.94	40.35	7	23,748	0.03%
2021/02/18	19	40.11	96	40.22	40.20	-77	23,590	-0.33%
2021/02/17	93	40.08	19	40.29	40.00	74	23,461	0.32%
2021/02/05	51	38.23	213	38.28	38.50	-162	22,871	-0.71%	大賣/鉅額交易
2021/02/04	2	36.88	6	37.20	36.75	-4	22,454	-0.02%
2021/02/03	6	37.25	0	0.00	37.10	6	22,491	0.03%
2021/02/02	6	37.79	1.1	37.75	37.80	4.9	22,519	0.02%
2021/02/01	5	36.96	6	36.46	37.15	-1	22,540	0.00%
2021/01/29	9.2	37.67	7	37.16	37.00	2.2	22,711	0.01%
2021/01/28	9	38.03	8	38.04	38.40	1	22,829	0.00%
2021/01/27	24	39.09	51	38.79	39.10	-27	22,665	-0.12%
2021/01/26	50.5	39.80	25	40.23	39.15	25.5	22,378	0.11%
2021/01/25	117	40.58	39	41.12	40.75	78	21,777	0.36%	大買/
2021/01/22	36	40.46	89	40.28	41.20	-53	20,793	-0.25%
2021/01/21	85	39.80	150	39.69	39.00	-65	19,476	-0.33%	大賣/
2021/01/20	132	38.89	20	38.68	39.00	112	17,878	0.63%	大買/鉅額交易
2021/01/19	124.1	38.77	60	38.58	38.30	64.1	16,726	0.38%	大買/
2021/01/18	30.1	36.70	27	36.43	37.00	3.1	15,165	0.02%
2021/01/15	2	36.08	3	36.28	36.20	-1	14,684	-0.01%
2021/01/14	3	36.37	10	36.49	36.40	-7	14,456	-0.05%
2021/01/13	2	35.75	27	36.17	36.40	-25	14,276	-0.18%
2021/01/12	59	35.82	20	36.35	35.75	39	14,089	0.28%
2021/01/11	15	35.81	7	35.86	35.95	8	13,640	0.06%
2021/01/08	2	35.40	3	35.48	35.50	-1	13,447	-0.01%
2021/01/07	17	35.36	7	35.40	35.15	10	13,289	0.08%
2021/01/06	6	35.07	7	35.45	34.70	-1	13,069	-0.01%
2021/01/05	0	0.00	5	35.02	35.10	-5	12,805	-0.04%
2021/01/04	6	34.93	0	0.00	34.95	6	12,759	0.05%
2020/12/31	0.2	34.75	8	34.84	34.75	-7.8	12,874	-0.06%
2020/12/30	5	34.55	3	34.55	34.60	2	12,910	0.02%
2020/12/29	4	34.58	7	34.49	34.45	-3	12,952	-0.02%
2020/12/28	12	35.00	2	35.00	35.00	10	12,848	0.08%
2020/12/25	2	34.33	25	34.53	34.60	-23	12,663	-0.18%
2020/12/24	4	33.91	10	33.79	33.70	-6	12,555	-0.05%
2020/12/23	3	33.67	0	0.00	33.55	3	12,588	0.02%
2020/12/22	4	34.00	2	34.35	33.65	2	12,649	0.02%
2020/12/21	3	34.07	6	33.78	34.20	-3	12,726	-0.02%
2020/12/18	27	34.00	7	34.15	34.00	20	12,805	0.16%
2020/12/17	0.3	34.75	1	34.80	34.75	-0.7	12,668	-0.01%
2020/12/16	5	35.25	0	0.00	35.05	5	12,833	0.04%
2020/12/15	2	34.88	0	0.00	34.70	2	12,832	0.02%
2020/12/14	17	35.24	0	0.00	35.45	17	12,820	0.13%
2020/12/11	5	35.39	0	0.00	35.35	5	12,896	0.04%
2020/12/10	5.1	35.85	8.2	35.82	35.80	-3.1	12,876	-0.02%
2020/12/09	17	36.14	7.2	36.29	36.15	9.8	12,761	0.08%
2020/12/08	2	35.85	27	35.93	35.95	-25	12,630	-0.20%
2020/12/07	18	35.91	48	35.90	35.95	-30	12,526	-0.24%
2020/12/04	6.2	35.55	15	35.41	35.60	-8.8	12,223	-0.07%
2020/12/03	28	35.09	14	34.94	34.90	14	12,006	0.12%
2020/12/02	40	35.43	11	35.45	35.45	29	11,920	0.24%
2020/12/01	3.2	35.65	7	35.70	35.55	-3.8	11,908	-0.03%
2020/11/30	20	35.53	67	35.70	35.40	-47	11,948	-0.39%
2020/11/27	8	34.67	4.2	34.80	34.90	3.8	11,625	0.03%
2020/11/26	3	34.12	7	34.17	34.20	-4	11,479	-0.03%
2020/11/25	5	33.50	8	33.96	33.70	-3	11,463	-0.03%
2020/11/24	6	34.08	3	33.80	33.90	3	11,362	0.03%
2020/11/23	11	33.53	4	33.60	33.90	7	11,211	0.06%
2020/11/20	0	0.00	7	32.34	32.50	-7	10,919	-0.06%
2020/11/19	0	0.00	5	32.52	32.35	-5	11,033	-0.05%
2020/11/17	5	32.80	5	32.62	32.55	0	11,495	0.00%
2020/11/16	0	0.00	9	32.46	32.50	-9	11,895	-0.08%
2020/11/13	4	32.10	50	32.15	32.15	-46	12,379	-0.37%
2020/11/12	3	32.45	22	32.10	32.15	-19	12,988	-0.15%
2020/11/11	2	32.15	1	32.40	32.35	1	13,149	0.01%
2020/11/10	3	31.75	15	32.00	32.15	-12	13,325	-0.09%
2020/11/09	2	32.00	3	31.95	31.95	-1	13,382	-0.01%
2020/11/06	11.1	32.17	21	31.71	31.85	-9.9	13,464	-0.07%
2020/11/05	25	31.81	5	31.53	31.90	20	13,345	0.15%
2020/11/04	1	31.00	5	31.00	31.05	-4	13,603	-0.03%
2020/11/03	4	30.30	0	0.00	30.25	4	13,668	0.03%
2020/10/30	5	30.15	34	30.15	29.95	-29	14,481	-0.20%
2020/10/29	1.1	30.29	5	30.08	30.25	-3.9	14,728	-0.03%
2020/10/28	2	30.35	0	0.00	30.40	2	14,909	0.01%
2020/10/27	5	30.30	0	0.00	30.35	5	14,987	0.03%
2020/10/26	1	30.75	1	30.75	30.70	0	15,067	0.00%
2020/10/23	0	0.00	1	31.00	31.10	-1	15,148	-0.01%
2020/10/21	1	31.05	5	30.85	30.90	-4	15,985	-0.03%
2020/10/20	2	31.20	14	30.99	30.95	-12	17,034	-0.07%
2020/10/19	3	30.52	1	30.60	30.50	2	17,355	0.01%
2020/10/16	2	30.60	11	30.59	30.30	-9	17,469	-0.05%
2020/10/15	2	30.50	6	30.53	30.55	-4	17,755	-0.02%
2020/10/14	4	30.43	2	30.40	30.45	2	18,082	0.01%
2020/10/13	3	30.20	8	30.25	30.25	-5	18,542	-0.03%
2020/10/12	0	0.00	7	30.78	30.75	-7	18,762	-0.04%
2020/10/08	13	30.62	45	30.70	30.75	-32	19,022	-0.17%
2020/10/07	2	30.35	1	30.35	30.10	1	19,347	0.01%
2020/10/06	15	30.46	0	0.00	30.45	15	19,785	0.08%
2020/10/05	3	30.50	0	0.00	30.60	3	20,402	0.01%
2020/09/30	0	0.00	1	30.50	30.50	-1	21,056	0.00%
2020/09/28	32	30.65	0	0.00	30.65	32	22,459	0.14%
2020/09/25	0	0.00	2	30.15	30.50	-2	22,848	-0.01%
2020/09/24	4	30.00	0	0.00	29.90	4	23,350	0.02%
2020/09/23	4	29.88	1	30.00	29.75	3	23,442	0.01%
2020/09/22	10	30.10	1	30.40	30.15	9	23,641	0.04%
2020/09/21	1	30.50	3	30.63	30.50	-2	23,774	-0.01%
2020/09/18	1	31.30	1	30.90	31.30	0	23,915	0.00%
2020/09/17	3	31.10	10	30.99	30.95	-7	24,212	-0.03%
2020/09/16	5	31.49	0	0.00	31.35	5	24,334	0.02%
2020/09/15	9	31.57	1	31.50	31.55	8	24,501	0.03%
2020/09/14	32	30.90	5	30.87	31.00	27	24,573	0.11%
2020/09/11	2	30.55	8	30.56	30.55	-6	24,651	-0.02%
2020/09/10	44	30.84	0	0.00	30.80	44	24,819	0.18%
2020/09/09	1	30.85	0	0.00	31.20	1	24,847	0.00%
2020/09/08	8	31.46	4	31.30	31.25	4	24,910	0.02%
2020/09/07	5	31.17	13	31.17	31.40	-8	25,052	-0.03%
2020/09/04	4	30.65	4	30.45	31.15	0	25,386	0.00%
2020/09/03	11	31.08	0	0.00	30.95	11	25,410	0.04%
2020/09/02	4	30.95	0	0.00	31.00	4	25,443	0.02%
2020/09/01	0	0.00	50	31.05	31.05	-50	25,904	-0.19%
2020/08/31	10	31.30	0	0.00	31.20	10	26,062	0.04%
2020/08/28	3	31.32	0	0.00	31.50	3	26,190	0.01%
2020/08/27	12	31.58	3	31.42	31.45	9	26,469	0.03%
2020/08/26	4	31.18	5	31.07	31.20	-1	26,542	0.00%
2020/08/25	4	31.31	6	31.33	31.40	-2	26,703	-0.01%
2020/08/24	28	31.09	22	31.00	31.20	6	26,925	0.02%
2020/08/21	50	32.03	31	31.76	31.75	19	26,990	0.07%
2020/08/20	11	31.61	6	31.68	31.45	5	27,007	0.02%
2020/08/19	27	33.71	15	33.64	32.95	12	26,698	0.04%
2020/08/18	61	34.57	10	34.59	34.45	51	26,324	0.19%
2020/08/17	20	36.13	23	36.12	36.10	-3	25,978	-0.01%
2020/08/14	67	35.89	25	35.83	35.80	42	26,415	0.16%
2020/08/13	24	35.28	0	0.00	35.50	24	26,689	0.09%
2020/08/12	0	0.00	13	35.72	35.80	-13	27,090	-0.05%
2020/08/11	17	35.64	3	35.67	35.65	14	27,517	0.05%
2020/08/10	13	35.65	79	35.83	35.60	-66	27,336	-0.24%
2020/08/07	36	34.53	1	34.40	34.45	35	26,705	0.13%
2020/08/06	33	35.29	22	35.27	35.05	11	26,470	0.04%
2020/08/05	44	35.75	17	35.72	35.70	27	26,228	0.10%
2020/08/04	11	35.42	5	35.30	35.30	6	25,837	0.02%
2020/08/03	0	0.00	3	35.43	35.45	-3	25,591	-0.01%
2020/07/31	0	0.00	1	35.30	35.50	-1	25,546	0.00%
2020/07/30	1	35.00	23	35.20	35.40	-22	25,524	-0.09%
2020/07/29	5	34.91	0	0.00	34.85	5	25,463	0.02%
2020/07/28	16	35.28	17	35.38	34.80	-1	25,424	0.00%
2020/07/27	38	35.76	9	36.30	35.50	29	25,129	0.12%
2020/07/24	76	36.95	27	36.69	36.75	49	24,616	0.20%
2020/07/23	4	36.15	11	36.07	36.45	-7	23,603	-0.03%
2020/07/22	3	35.40	6	35.43	35.40	-3	23,364	-0.01%
2020/07/21	6	35.32	0	0.00	35.45	6	23,312	0.03%
2020/07/20	2	35.13	5	34.90	35.20	-3	23,054	-0.01%
2020/07/17	6	34.88	16	34.83	34.85	-10	22,764	-0.04%
2020/07/16	12	34.56	3	34.57	34.35	9	22,537	0.04%
2020/07/15	13	34.33	4	34.69	34.10	9	22,390	0.04%
2020/07/14	34	35.30	17	35.08	34.75	17	22,462	0.08%
2020/07/13	27	36.13	7	36.24	36.20	20	22,342	0.09%
2020/07/10	31	38.76	66	38.78	38.55	-35	21,933	-0.16%
2020/07/09	10	39.50	12	39.33	39.55	-2	21,360	-0.01%
2020/07/08	45	38.87	16	38.85	38.95	29	20,751	0.14%
2020/07/07	14	37.55	26	37.35	37.80	-12	20,191	-0.06%
2020/07/06	6	36.69	25	36.75	37.10	-19	19,615	-0.10%
2020/07/03	22	36.20	16	36.16	36.20	6	19,391	0.03%
2020/07/02	23	34.89	7	35.06	35.40	16	18,865	0.08%
2020/07/01	12	34.87	10	34.88	34.95	2	18,685	0.01%
2020/06/30	2	34.30	3	33.80	34.35	-1	18,284	-0.01%
2020/06/29	58.5	33.31	57	33.63	33.40	1.5	18,042	0.01%
2020/06/24	32	33.71	38	33.67	33.60	-6	17,739	-0.03%
2020/06/23	1	33.30	7	33.24	33.05	-6	17,578	-0.03%
2020/06/22	5.5	33.49	8	33.58	33.00	-2.5	17,549	-0.01%
2020/06/19	4	33.05	1	32.95	33.20	3	17,450	0.02%
2020/06/18	8	32.78	6	32.87	32.75	2	17,281	0.01%
2020/06/17	3	32.70	1	32.95	32.75	2	17,190	0.01%
2020/06/15	31	31.65	7	31.81	31.70	24	17,141	0.14%
2020/06/12	7	31.80	9	31.19	32.00	-2	17,190	-0.01%
2020/06/11	8	32.36	4	32.18	31.80	4	17,165	0.02%
2020/06/10	6	32.68	13	32.63	32.90	-7	16,898	-0.04%
2020/06/09	3	32.73	1	32.65	32.75	2	16,955	0.01%
2020/06/08	38	33.02	5	33.00	33.00	33	16,831	0.20%
2020/06/05	0	0.00	70	31.92	31.95	-70	16,275	-0.43%
2020/06/04	11	31.55	2	31.20	31.40	9	16,016	0.06%
2020/06/03	4	31.63	6	31.29	31.60	-2	15,811	-0.01%
2020/06/02	14	30.87	4	30.96	31.10	10	15,566	0.06%
2020/06/01	5	30.57	7	30.67	30.95	-2	15,282	-0.01%
2020/05/29	16	30.25	6	30.25	30.10	10	14,964	0.07%
2020/05/28	75	30.56	5	30.90	30.50	70	14,601	0.48%
2020/05/27	12	31.03	0	0.00	30.80	12	14,289	0.08%
2020/05/26	5	31.30	5	31.14	31.10	0	14,077	0.00%
2020/05/25	5	31.02	20	31.25	31.10	-15	13,902	-0.11%
2020/05/22	7	31.86	11	31.94	31.60	-4	13,677	-0.03%
2020/05/21	52	32.02	12	32.10	32.30	40	13,382	0.30%
2020/05/20	15	30.41	1	30.80	30.30	14	12,664	0.11%
2020/05/19	13	31.02	24	30.90	31.05	-11	12,050	-0.09%
2020/05/18	14	32.48	5	33.24	32.00	9	11,427	0.08%
2020/05/15	1	35.70	9	36.00	35.55	-8	10,824	-0.07%
2020/05/14	3	36.33	0	0.00	36.10	3	10,801	0.03%
2020/05/13	0	0.00	40	36.45	36.60	-40	10,756	-0.37%
2020/05/12	5	36.85	0	0.00	36.20	5	10,793	0.05%
2020/05/11	2	36.93	3	36.75	36.45	-1	10,845	-0.01%
2020/05/08	1	36.20	1	36.70	36.35	0	10,877	0.00%
2020/05/07	10	36.45	8	36.35	36.35	2	10,842	0.02%
2020/05/06	4	36.01	1	35.95	35.95	3	10,798	0.03%
2020/05/05	0	0.00	2	35.13	35.95	-2	10,911	-0.02%
2020/05/04	38	35.21	0	0.00	35.20	38	10,893	0.35%
2020/04/30	1	36.10	20	36.00	36.00	-19	10,868	-0.17%
2020/04/29	2	35.85	1	35.75	35.75	1	10,992	0.01%
2020/04/28	6	36.02	0	0.00	35.80	6	11,119	0.05%
2020/04/27	10	35.90	13	35.72	36.10	-3	11,323	-0.03%
2020/04/24	6	34.59	2	34.88	35.20	4	11,175	0.04%
2020/04/23	2	34.30	21	34.44	34.30	-19	11,166	-0.17%
2020/04/22	18	33.92	10	34.09	34.35	8	11,144	0.07%
2020/04/21	51	34.63	5	33.96	34.00	46	11,148	0.41%
2020/04/20	3	35.37	3	35.65	35.35	0	10,982	0.00%
2020/04/17	48	36.94	9	36.40	35.60	39	10,875	0.36%
2020/04/16	18	35.96	10	35.94	36.35	8	10,509	0.08%
2020/04/15	2	34.45	14	34.60	34.85	-12	10,192	-0.12%
2020/04/14	2	34.20	131	34.13	34.15	-129	10,156	-1.27%	大賣/鉅額交易
2020/04/13	4	33.46	3	33.77	33.50	1	10,200	0.01%
2020/04/10	18	33.63	7	33.59	33.50	11	10,410	0.11%
2020/04/09	1	33.70	0	0.00	33.50	1	10,635	0.01%
2020/04/08	1	33.05	1	32.65	33.05	0	10,533	0.00%
2020/04/01	0	0.00	1	30.15	30.15	-1	10,073	-0.01%
2020/03/31	36	30.02	0	0.00	30.25	36	10,087	0.36%
2020/03/30	3	30.08	2	30.33	30.40	1	9,989	0.01%
2020/03/27	119	31.09	9	31.44	31.00	110	10,056	1.09%	大買/鉅額交易
2020/03/26	0	0.00	6	31.82	32.10	-6	9,983	-0.06%
2020/03/25	43	31.43	4	31.28	30.90	39	9,907	0.39%
2020/03/24	3	30.95	34	31.37	30.85	-31	9,732	-0.32%
2020/03/23	6	29.51	0	0.00	29.60	6	9,692	0.06%
2020/03/20	3	31.15	39	31.55	30.70	-36	9,722	-0.37%
2020/03/19	21	29.81	9	29.61	29.60	12	9,644	0.12%
2020/03/18	15	30.55	155	31.10	30.90	-140	9,705	-1.44%	大賣/鉅額交易
2020/03/17	27	30.03	0	0.00	30.00	27	9,597	0.28%
2020/03/16	0	0.00	2	31.00	30.50	-2	9,450	-0.02%
2020/03/13	2	30.70	1	28.90	30.40	1	9,297	0.01%
2020/03/12	8	31.94	7	31.71	31.10	1	9,202	0.01%
2020/03/11	7	33.70	1	33.60	33.50	6	9,137	0.07%
2020/03/10	5	32.95	0	0.00	33.30	5	9,178	0.05%
2020/03/09	28	33.49	1	33.20	32.80	27	9,168	0.29%
2020/03/06	3	34.40	2	34.73	34.00	1	9,134	0.01%
2020/03/05	6	34.51	7	34.41	34.25	-1	9,111	-0.01%
2020/03/04	0	0.00	6	34.06	34.05	-6	9,176	-0.07%
2020/03/03	2	33.53	1	33.90	33.50	1	9,178	0.01%
2020/02/27	5	33.11	0	0.00	32.75	5	9,201	0.05%
2020/02/26	19	33.90	0	0.00	33.80	19	9,170	0.21%
2020/02/25	16	34.22	1	34.70	34.35	15	9,142	0.16%
2020/02/24	1	34.05	0	0.00	35.10	1	9,156	0.01%
2020/02/21	22	34.50	0	0.00	34.40	22	9,200	0.24%
2020/02/19	3	34.65	1	34.70	34.70	2	9,645	0.02%
2020/02/18	13	34.93	1	34.70	34.70	12	9,675	0.12%
2020/02/17	17	35.27	14	35.39	35.40	3	9,815	0.03%
2020/02/14	1	36.05	1	36.20	35.95	0	9,969	0.00%
2020/02/13	0	0.00	2	35.93	36.00	-2	10,549	-0.02%
2020/02/12	1	35.40	2	35.85	36.00	-1	10,731	-0.01%
2020/02/11	2	34.63	21	35.34	35.60	-19	10,648	-0.18%
2020/02/10	4	34.00	5	34.09	33.95	-1	10,529	-0.01%
2020/02/07	20	33.56	3	34.00	33.80	17	10,608	0.16%
2020/02/06	2	34.05	48	34.90	35.10	-46	10,492	-0.44%
2020/02/05	5	33.14	3	32.90	32.75	2	10,355	0.02%
2020/02/04	1	32.95	0	0.00	32.90	1	10,338	0.01%
2020/02/03	21	30.01	3	31.68	32.30	18	10,360	0.17%
2020/01/31	26	32.36	6	32.60	32.65	20	10,200	0.20%
2020/01/30	9	33.58	6	33.38	32.85	3	10,424	0.03%
2020/01/20	3	36.25	1	36.40	36.30	2	10,590	0.02%
2020/01/17	3	36.70	2	37.20	36.65	1	10,547	0.01%
2020/01/16	1	36.95	3	37.10	37.10	-2	10,590	-0.02%
2020/01/15	2	36.93	3	37.07	36.90	-1	10,752	-0.01%
2020/01/14	4	37.46	4	37.56	37.50	0	10,769	0.00%
2020/01/13	38	37.30	0	0.00	37.40	38	10,786	0.35%
2020/01/10	3	37.05	0	0.00	36.80	3	10,976	0.03%
2020/01/09	7	36.77	4	36.88	37.00	3	11,227	0.03%
2020/01/08	2	36.03	15	35.94	36.30	-13	11,400	-0.11%
2020/01/07	3	36.27	1	36.40	36.25	2	11,400	0.02%
2020/01/06	11	36.21	1	36.50	36.05	10	11,460	0.09%
2020/01/03	10	37.98	6	38.26	37.30	4	11,280	0.04%
2019/12/31	4	37.55	0	0.00	37.55	4	11,150	0.04%
2019/12/30	3	37.85	3	37.77	37.95	0	11,234	0.00%
2019/12/27	1	37.40	1	37.60	37.45	0	11,371	0.00%
2019/12/26	2	37.45	2	37.63	37.45	0	11,462	0.00%
2019/12/24	0	0.00	10	37.75	37.75	-10	11,861	-0.08%
2019/12/23	2	38.25	0	0.00	37.60	2	12,333	0.02%
2019/12/20	8	39.03	7	38.96	38.45	1	12,502	0.01%
2019/12/19	1	38.90	2	38.98	38.95	-1	12,974	-0.01%
2019/12/18	3	38.65	16	38.86	38.85	-13	13,586	-0.10%
2019/12/17	1	38.65	3	39.02	39.00	-2	13,771	-0.01%
2019/12/16	25	38.53	31	38.48	38.70	-6	13,771	-0.04%
2019/12/13	0	0.00	8	38.54	38.60	-8	13,836	-0.06%
2019/12/12	2	38.18	2	38.05	38.05	0	13,664	0.00%
2019/12/11	3	38.18	1	37.95	38.05	2	13,630	0.01%
2019/12/10	0	0.00	4	38.03	38.40	-4	13,640	-0.03%
2019/12/09	4	37.60	12	37.86	37.80	-8	13,619	-0.06%
2019/12/06	1	37.25	2	37.48	37.20	-1	13,560	-0.01%
2019/12/05	0	0.00	8	36.78	37.15	-8	13,575	-0.06%
2019/12/04	3	36.03	0	0.00	36.20	3	13,806	0.02%
2019/12/03	6	36.02	6	36.00	36.05	0	14,222	0.00%
2019/12/02	13	36.44	8	36.31	36.25	5	14,240	0.04%
2019/11/29	3	37.08	1	37.20	36.90	2	14,210	0.01%
2019/11/28	4	37.24	6	37.44	37.50	-2	14,317	-0.01%
2019/11/27	8	37.21	1	37.10	37.00	7	14,441	0.05%
2019/11/26	4	37.51	6	37.47	37.20	-2	14,661	-0.01%
2019/11/25	3	37.73	3	37.77	37.70	0	14,768	0.00%
2019/11/22	2	38.13	0	0.00	37.95	2	14,818	0.01%
2019/11/21	4	37.84	12	37.92	38.25	-8	14,922	-0.05%
2019/11/20	2	37.63	9	37.91	38.00	-7	15,207	-0.05%
2019/11/19	68	38.32	37	38.52	37.65	31	15,557	0.20%
2019/11/18	0	0.00	1	38.00	38.20	-1	15,936	-0.01%
2019/11/15	3	37.62	0	0.00	37.35	3	16,062	0.02%
2019/11/14	20	37.77	0	0.00	37.50	20	16,318	0.12%
2019/11/13	16	38.46	5	38.70	38.80	11	16,865	0.07%
2019/11/12	2	38.10	15	38.85	39.50	-13	17,485	-0.07%
2019/11/11	17	37.46	6	37.60	36.85	11	16,978	0.06%
2019/11/08	1	37.05	3	37.47	37.45	-2	16,791	-0.01%
2019/11/07	4	36.93	0	0.00	36.75	4	16,789	0.02%
2019/11/06	4	36.96	6	37.14	37.30	-2	16,837	-0.01%
2019/11/05	4	37.74	12	37.84	37.85	-8	16,930	-0.05%
2019/11/04	2	37.93	1	38.05	37.90	1	17,168	0.01%
2019/11/01	7	37.79	0	0.00	37.80	7	17,280	0.04%
2019/10/31	3	37.83	2	38.00	38.25	1	17,397	0.01%
2019/10/30	1	38.00	3	37.83	38.00	-2	17,576	-0.01%
2019/10/29	50	38.69	37	38.82	37.90	13	17,646	0.07%
2019/10/28	0	0.00	27	37.13	38.10	-27	17,391	-0.16%
2019/10/25	15	36.42	1	36.65	36.20	14	17,001	0.08%
2019/10/24	8	36.59	10	36.49	36.75	-2	16,973	-0.01%
2019/10/23	5	36.31	20	36.46	36.30	-15	17,048	-0.09%
2019/10/22	2	35.75	1	36.10	35.70	1	16,958	0.01%
2019/10/21	4	35.54	2	35.63	35.70	2	17,171	0.01%
2019/10/18	3	35.83	1.1	35.75	35.80	1.9	17,487	0.01%
2019/10/17	28	36.26	2	36.83	35.70	26	17,711	0.15%
2019/10/16	3	35.98	12	36.21	36.45	-9	17,690	-0.05%
2019/10/15	2	36.25	5	36.14	36.05	-3	17,822	-0.02%
2019/10/14	7	36.24	11	36.12	36.00	-4	17,904	-0.02%
2019/10/09	4	34.94	9	34.99	35.00	-5	17,923	-0.03%
2019/10/08	1	35.70	1	35.85	35.60	0	18,266	0.00%
2019/10/07	5	35.66	3	35.90	35.65	2	18,426	0.01%
2019/10/04	4	34.90	0	0.00	34.95	4	18,279	0.02%
2019/10/03	4	34.54	2	34.53	34.55	2	18,240	0.01%
2019/10/02	3	34.80	3	35.08	35.20	0	18,176	0.00%
2019/10/01	4	35.04	10	35.23	34.85	-6	18,323	-0.03%
2019/09/27	7	34.67	7	35.02	34.85	0	18,449	0.00%
2019/09/26	18	36.53	1	35.20	35.00	17	18,336	0.09%
2019/09/25	11	37.35	6	37.28	37.70	5	17,903	0.03%
2019/09/24	22	37.60	17	37.60	37.45	5	18,028	0.03%
2019/09/23	27	35.75	27	36.46	36.60	0	17,593	0.00%
2019/09/20	1	34.05	4	34.69	35.00	-3	17,135	-0.02%
2019/09/19	12	34.01	4	34.06	34.25	8	17,025	0.05%
2019/09/18	2	33.88	4	34.14	34.05	-2	17,030	-0.01%
2019/09/17	2	33.83	3	33.95	33.65	-1	16,922	-0.01%
2019/09/16	2	34.43	2	34.65	34.40	0	16,873	0.00%
2019/09/12	1	34.40	7	34.63	34.85	-6	16,840	-0.04%
2019/09/11	5	34.14	15	34.07	34.10	-10	16,860	-0.06%
2019/09/10	5	34.21	1	33.95	34.00	4	16,857	0.02%
2019/09/09	16	35.00	10	34.68	34.70	6	16,808	0.04%
2019/09/06	6	35.18	12	35.15	34.95	-6	16,752	-0.04%
2019/09/05	21	35.02	4	35.25	34.60	17	16,516	0.10%
2019/09/04	2	34.30	1	34.65	34.35	1	16,059	0.01%
2019/09/03	7	34.53	2	34.40	34.40	5	15,964	0.03%
2019/09/02	5	34.64	8	34.74	34.80	-3	15,938	-0.02%
2019/08/30	11	34.65	3	34.57	34.15	8	15,777	0.05%
2019/08/29	6	34.62	11	34.60	34.50	-5	15,681	-0.03%
2019/08/28	1	34.20	14	34.17	34.20	-13	15,524	-0.08%
2019/08/27	11	33.44	3	33.85	33.40	8	15,357	0.05%
2019/08/26	5	33.23	4	33.24	33.40	1	15,292	0.01%
2019/08/23	5	34.37	1	34.95	34.05	4	15,210	0.03%
2019/08/22	3	34.08	33	34.56	34.70	-30	14,918	-0.20%
2019/08/21	28	33.69	16	34.16	33.95	12	14,579	0.08%
2019/08/20	17	33.61	35	33.91	33.45	-18	13,834	-0.13%
2019/08/19	13	33.78	0	0.00	33.80	13	13,679	0.10%
2019/08/16	36	34.78	37	34.62	34.25	-1	13,490	-0.01%
2019/08/15	5	33.55	19	32.81	33.25	-14	12,755	-0.11%
2019/08/14	2	31.83	0	0.00	31.10	2	12,074	0.02%
2019/08/13	6	32.06	4	31.74	31.55	2	12,232	0.02%
2019/08/12	2	32.13	0	0.00	32.15	2	12,508	0.02%
2019/08/08	11	31.90	2	31.93	31.70	9	12,573	0.07%
2019/08/07	15	32.16	13	32.09	31.75	2	12,670	0.02%
2019/08/06	17	31.61	2	30.78	32.10	15	12,606	0.12%
2019/08/05	0	0.00	5	31.30	30.90	-5	12,379	-0.04%
2019/08/02	2	31.80	8	31.79	31.25	-6	12,374	-0.05%
2019/08/01	2	33.25	7	33.06	32.90	-5	12,266	-0.04%
2019/07/31	9	32.21	6	31.91	32.55	3	12,048	0.02%
2019/07/30	3	32.55	12	32.06	32.45	-9	12,063	-0.07%
2019/07/29	4	32.39	0	0.00	32.00	4	12,036	0.03%
2019/07/26	2	32.45	0	0.00	32.50	2	11,949	0.02%
2019/07/25	0	0.00	3	32.67	32.45	-3	11,915	-0.03%
2019/07/24	1	32.10	1	32.20	32.05	0	11,787	0.00%
2019/07/23	4	31.80	10	32.25	32.40	-6	11,819	-0.05%
2019/07/22	12	31.90	2	32.00	32.30	10	11,553	0.09%
2019/07/19	0	0.00	1	31.35	30.45	-1	11,202	-0.01%
2019/07/18	6	30.96	4	30.40	30.30	2	10,856	0.02%
2019/07/17	12	31.90	3	31.97	32.55	9	10,849	0.08%
2019/07/16	2	31.70	2	31.50	31.40	0	10,901	0.00%
2019/07/15	4	31.39	5	31.43	31.50	-1	10,763	-0.01%
2019/07/12	1	31.15	8	31.21	31.10	-7	10,829	-0.06%
2019/07/11	10	29.70	7	29.90	30.00	3	10,898	0.03%
2019/07/10	5	29.30	0	0.00	29.40	5	11,089	0.05%
2019/07/08	0	0.00	1	29.40	29.25	-1	11,282	-0.01%
2019/07/05	0	0.00	12	29.68	29.30	-12	11,329	-0.11%
2019/07/04	2	28.58	4	28.65	29.00	-2	11,401	-0.02%
2019/07/03	3	28.45	0	0.00	28.00	3	11,179	0.03%
2019/07/02	10	29.08	4	29.05	28.95	6	11,186	0.05%
2019/07/01	5	28.83	11	28.67	29.00	-6	11,252	-0.05%
2019/06/28	3	27.00	3	26.92	26.80	0	11,069	0.00%
2019/06/27	1	26.90	12	26.40	26.80	-11	11,068	-0.10%
2019/06/26	12	26.00	0	0.00	26.15	12	11,062	0.11%
2019/06/25	14	26.90	8	26.80	26.30	6	10,916	0.05%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/21	1	26.35	5	26.30	26.00	-4	10,780	-0.04%
2019/06/20	3	26.30	0	0.00	26.30	3	10,744	0.03%
2019/06/19	5	26.25	1	26.30	26.25	4	10,880	0.04%
2019/06/18	0	0.00	3	25.62	25.70	-3	10,811	-0.03%
2019/06/17	4	25.23	2	25.15	24.95	2	10,866	0.02%
2019/06/14	2	25.60	1	25.75	25.20	1	11,105	0.01%
2019/06/13	3	25.60	2	25.60	25.50	1	11,657	0.01%
2019/06/12	0	0.00	2	26.50	26.30	-2	11,704	-0.02%
2019/06/11	0	0.00	2	26.35	26.30	-2	11,806	-0.02%
2019/06/10	2	26.20	0	0.00	26.15	2	11,865	0.02%
2019/06/05	3	26.12	2	26.50	25.80	1	11,945	0.01%
2019/06/03	0	0.00	1	26.70	26.90	-1	11,834	-0.01%
2019/05/31	12	26.28	4	26.08	26.30	8	11,861	0.07%
2019/05/30	4	25.73	0	0.00	25.70	4	11,933	0.03%
2019/05/27	2	25.55	2	25.65	25.50	0	12,110	0.00%
2019/05/24	2	25.70	1	25.55	25.40	1	12,430	0.01%
2019/05/23	0	0.00	10	25.45	25.40	-10	12,931	-0.08%
2019/05/22	0	0.00	3	26.73	26.55	-3	13,168	-0.02%
2019/05/21	9	26.17	6	26.32	26.40	3	13,306	0.02%
2019/05/20	3	26.00	6	26.35	27.00	-3	13,144	-0.02%
2019/05/17	9	27.91	24	28.48	26.65	-15	12,865	-0.12%
2019/05/16	1	29.80	1	29.50	29.40	0	12,515	0.00%
2019/05/15	25	29.85	15	29.49	29.85	10	12,375	0.08%
2019/05/14	6	28.11	2	28.03	28.55	4	12,167	0.03%
2019/05/13	2	28.40	8	28.38	28.40	-6	12,080	-0.05%
2019/05/10	7	29.19	2	28.80	28.80	5	12,049	0.04%
2019/05/09	2	29.05	4	29.09	29.00	-2	11,880	-0.02%
2019/05/08	2	29.40	2	29.40	29.45	0	11,866	0.00%
2019/05/07	3	29.52	3	29.68	29.25	0	11,874	0.00%
2019/05/06	3	28.60	6	28.87	28.95	-3	11,868	-0.03%
2019/05/03	0	0.00	3	28.62	28.65	-3	11,814	-0.03%
2019/05/02	1	28.35	1	28.40	28.45	0	12,127	0.00%
2019/04/30	2	28.45	1	28.55	28.60	1	12,469	0.01%
2019/04/29	1	28.40	1	28.65	29.00	0	12,409	0.00%
2019/04/26	0	0.00	1	28.70	28.50	-1	12,299	-0.01%
2019/04/25	2	28.50	1	28.65	28.50	1	12,298	0.01%
2019/04/24	1	28.50	0	0.00	28.70	1	12,336	0.01%
2019/04/23	10	28.59	1	28.65	28.55	9	12,265	0.07%
2019/04/22	2	29.40	2	29.28	30.10	0	12,018	0.00%
2019/04/19	0	0.00	1	28.55	28.30	-1	11,585	-0.01%
2019/04/18	1	28.65	10	28.80	28.50	-9	11,590	-0.08%
2019/04/17	15	28.51	5	28.90	28.55	10	11,317	0.09%
2019/04/16	1	28.70	11	29.06	29.10	-10	10,815	-0.09%
2019/04/15	8	28.34	0	0.00	28.55	8	10,448	0.08%
2019/04/12	2	28.33	3	28.08	28.35	-1	10,449	-0.01%
2019/04/11	3	28.07	2	28.05	28.25	1	10,381	0.01%
2019/04/10	0	0.00	2	28.00	27.95	-2	10,240	-0.02%
2019/04/09	1	27.85	2	27.83	27.75	-1	9,978	-0.01%
2019/04/08	4	27.61	0	0.00	27.75	4	10,087	0.04%
2019/04/03	3	27.50	4	27.60	27.50	-1	9,968	-0.01%
2019/04/02	3	27.35	20	27.27	27.05	-17	9,794	-0.17%
2019/04/01	1	26.45	1	26.60	26.70	0	9,599	0.00%
2019/03/29	2	26.25	27	26.33	26.25	-25	9,458	-0.26%
2019/03/27	0	0.00	2	25.90	25.90	-2	9,622	-0.02%
2019/03/26	10	25.70	0	0.00	25.70	10	9,791	0.10%
2019/03/25	0	0.00	2	25.20	25.70	-2	9,958	-0.02%
2019/03/22	0	0.00	2	25.65	25.35	-2	10,090	-0.02%
2019/03/21	2	26.10	0	0.00	26.05	2	10,567	0.02%
2019/03/19	2	26.45	0	0.00	26.00	2	11,331	0.02%
2019/03/18	2	26.30	21	26.22	26.70	-19	11,195	-0.17%
2019/03/15	0	0.00	3	24.48	24.55	-3	10,723	-0.03%
2019/03/14	19	24.92	11	24.42	24.40	8	10,862	0.07%
2019/03/12	5	25.00	2	25.10	24.65	3	10,759	0.03%
2019/03/11	10	24.70	0	0.00	24.50	10	10,705	0.09%
2019/03/08	1	24.70	0	0.00	24.60	1	10,717	0.01%
2019/03/07	8	25.04	0	0.00	24.70	8	10,739	0.07%
2019/03/05	6	25.71	0	0.00	25.40	6	10,608	0.06%
2019/03/04	2	25.00	10	24.95	25.85	-8	10,499	-0.08%
2019/02/25	27	25.91	4	25.98	25.60	23	10,126	0.23%
2019/02/22	1	26.00	7	25.59	25.75	-6	9,796	-0.06%
2019/02/21	0	0.00	12	24.81	24.80	-12	9,219	-0.13%
2019/02/20	1	23.65	2	23.20	23.70	-1	8,846	-0.01%
2019/02/18	7	23.04	0	0.00	22.95	7	8,798	0.08%
2019/02/15	2	23.10	0	0.00	22.90	2	8,825	0.02%
2019/02/13	10	23.35	0	0.00	23.35	10	8,825	0.11%
2019/02/11	0	0.00	2	23.05	22.90	-2	8,847	-0.02%
2019/01/28	2	23.55	1	23.55	23.50	1	8,813	0.01%
2019/01/25	2	23.20	4	23.28	23.40	-2	8,727	-0.02%
2019/01/24	2	23.45	0	0.00	23.55	2	8,546	0.02%
2019/01/23	2	23.73	6	23.76	23.90	-4	8,461	-0.05%
2019/01/18	0	0.00	2	22.25	22.10	-2	7,824	-0.03%
2019/01/16	2	22.00	0	0.00	21.80	2	7,769	0.03%
2019/01/09	1	21.90	0	0.00	21.80	1	7,527	0.01%
2018/12/27	5	22.80	10	22.90	22.70	-5	7,251	-0.07%
2018/12/26	5	24.30	0	0.00	23.50	5	7,093	0.07%
2018/12/25	0	0.00	5	23.55	23.85	-5	7,074	-0.07%
2018/12/21	0	0.00	1	22.95	23.60	-1	6,875	-0.01%
2018/12/20	0	0.00	1	23.05	23.30	-1	6,700	-0.01%
2018/12/19	0	0.00	10	23.00	23.00	-10	6,497	-0.15%
2018/12/17	0	0.00	1	22.20	22.20	-1	6,070	-0.02%
2018/12/14	21	22.37	5	21.90	21.50	16	5,855	0.27%
2018/12/13	5	22.90	6	22.58	23.05	-1	5,186	-0.02%
2018/12/12	1	22.00	0	0.00	21.60	1	4,676	0.02%
2018/12/11	4	21.05	0	0.00	21.90	4	4,210	0.10%
2018/12/10	0	0.00	6	21.65	21.50	-6	4,088	-0.15%
2018/12/07	6	21.45	0	0.00	21.95	6	3,947	0.15%
2018/11/20	0	0.00	1	20.50	20.70	-1	3,782	-0.03%
2018/11/14	0	0.00	5	19.75	20.05	-5	3,746	-0.13%
2018/11/07	0	0.00	1	19.20	19.50	-1	4,040	-0.02%
2018/11/02	0	0.00	3	18.27	18.25	-3	4,557	-0.07%
2018/11/01	0	0.00	2	18.05	18.05	-2	4,578	-0.04%
2018/10/30	1	17.55	6	17.70	17.75	-5	4,591	-0.11%
2018/10/29	3	17.37	3	17.33	17.80	0	4,650	0.00%
2018/10/25	3	17.92	3	18.03	18.20	0	4,545	0.00%
2018/10/24	2	18.60	2	18.80	18.75	0	4,510	0.00%
2018/10/23	2	19.00	0	0.00	18.90	2	4,516	0.04%
2018/10/15	1	19.10	0	0.00	18.95	1	4,591	0.02%
2018/10/12	2	18.75	2	18.90	19.00	0	4,625	0.00%
2018/10/11	0	0.00	3	18.90	19.05	-3	4,654	-0.06%
2018/10/09	11	19.62	5	19.35	19.65	6	4,572	0.13%
2018/10/05	1	20.75	0	0.00	20.75	1	4,539	0.02%
2018/09/20	5	20.50	0	0.00	20.50	5	4,447	0.11%
2018/09/14	18	20.80	18	20.75	20.75	0	4,583	0.00%
2018/09/10	1	19.85	0	0.00	19.95	1	4,478	0.02%
2018/09/07	1	21.25	0	0.00	21.05	1	4,365	0.02%
2018/09/06	0	0.00	2	21.30	21.20	-2	4,330	-0.05%
2018/09/05	5	21.45	0	0.00	21.35	5	4,319	0.12%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/08/30	0	0.00	2	21.95	21.90	-2	4,350	-0.05%
2018/08/28	2	22.05	0	0.00	22.00	2	4,364	0.05%
2018/08/24	2	21.45	0	0.00	21.35	2	4,301	0.05%
2018/08/22	0.3	22.05	2	21.85	21.80	-1.7	4,414	-0.04%
2018/08/20	2	21.10	2	21.25	21.10	0	4,374	0.00%
2018/08/17	2	21.50	2	21.75	21.50	0	4,311	0.00%
2018/08/16	2	21.75	2	21.45	21.60	0	4,264	0.00%
2018/08/15	3	22.32	0	0.00	22.15	3	4,119	0.07%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/13	0	0.00	2	22.35	22.80	-2	3,968	-0.05%
2018/08/10	13	22.93	3	23.75	23.05	10	3,898	0.26%
2018/08/09	11	24.20	1	24.35	24.20	10	3,707	0.27%
2018/08/08	2	26.15	5	26.05	26.15	-3	3,409	-0.09%
2018/08/03	4	26.06	0	0.00	26.15	4	3,408	0.12%
2018/07/26	0	0.00	1	27.70	27.25	-1	3,492	-0.03%
2018/07/23	0	0.00	3	26.55	26.65	-3	3,502	-0.09%
2018/07/20	0	0.00	6	26.58	26.75	-6	3,636	-0.16%
2018/07/19	4	26.35	2	26.45	26.20	2	3,713	0.05%
2018/07/17	2	27.85	0	0.00	28.00	2	3,689	0.05%
2018/07/16	3	27.85	0	0.00	27.70	3	3,654	0.08%
2018/07/13	3	27.65	0	0.00	27.70	3	3,625	0.08%
2018/07/12	0	0.00	4	27.40	27.70	-4	3,606	-0.11%
2018/07/11	4	27.60	4	27.75	27.40	0	3,658	0.00%
2018/07/10	4	27.75	0	0.00	27.65	4	3,660	0.11%
2018/06/21	10	28.50	0	0.00	28.50	10	3,869	0.26%
2018/05/31	10	28.55	0	0.00	28.10	10	4,816	0.21%
2018/05/15	0	0.00	2	28.20	28.35	-2	4,993	-0.04%
2018/05/10	2	28.20	0	0.00	28.10	2	5,060	0.04%
2018/05/07	13	28.00	0	0.00	27.85	13	4,996	0.26%
2018/04/26	1	28.90	0	0.00	28.55	1	5,060	0.02%
2018/04/13	5	30.50	0	0.00	30.40	5	4,811	0.10%
2018/04/12	0	0.00	10	30.41	30.70	-10	4,797	-0.21%
2018/04/09	2	30.40	0	0.00	30.35	2	4,892	0.04%
2018/04/03	3	30.30	0	0.00	30.60	3	4,960	0.06%
2018/03/31	4	30.49	0	0.00	30.50	4	5,004	0.08%
2018/03/29	1	30.30	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0	0.00	4	31.11	31.20	-4	4,778	-0.08%
2018/03/23	2	30.23	0	0.00	30.65	2	4,667	0.04%
2018/03/21	0	0.00	2	31.20	30.80	-2	4,578	-0.04%
2018/03/20	1	30.65	0	0.00	30.70	1	4,607	0.02%
2018/03/19	0	0.00	2	31.05	31.00	-2	4,544	-0.04%
2018/03/15	16	30.49	0	0.00	30.20	16	4,152	0.39%
2018/03/13	0	0.00	5	32.99	32.75	-5	3,838	-0.13%
2018/03/12	3	32.42	0	0.00	32.95	3	3,913	0.08%
2018/03/08	2	31.70	0	0.00	31.60	2	3,846	0.05%
2018/02/27	1	31.85	15	31.83	31.50	-14	3,780	-0.37%
2018/02/26	5	31.40	0	0.00	31.90	5	3,662	0.14%
2018/02/22	0	0.00	5	30.60	30.40	-5	3,589	-0.14%
2018/02/21	5	31.00	0	0.00	30.95	5	3,773	0.13%
2018/02/12	2	29.85	0	0.00	29.90	2	3,818	0.05%
2018/02/09	0	0.00	2	30.08	30.00	-2	3,876	-0.05%
2018/02/06	1	30.25	3	30.32	30.45	-2	3,866	-0.05%
2018/02/05	1	30.20	1	30.30	30.90	0	3,774	0.00%
2018/02/02	2	30.33	1	30.35	30.20	1	3,793	0.03%
2018/01/30	1	30.00	0	0.00	30.15	1	4,048	0.02%
2018/01/22	0	0.00	3	32.10	31.75	-3	4,150	-0.07%
2018/01/17	0	0.00	0.7	31.40	31.50	-0.7	4,417	-0.02%
2018/01/16	0	0.00	3	31.05	31.50	-3	4,483	-0.07%
2018/01/15	3	31.30	1	31.15	31.00	2	4,681	0.04%
2018/01/10	0	0.00	1	30.50	30.50	-1	4,883	-0.02%
2018/01/08	0	0.00	1	30.25	30.10	-1	4,918	-0.02%
2018/01/05	4	30.44	2	30.30	30.30	2	5,078	0.04%
2018/01/04	0	0.00	30	30.85	30.85	-30	5,084	-0.59%
2018/01/03	33	30.63	19	30.75	30.45	14	5,089	0.28%
2018/01/02	19	30.00	0	0.00	30.95	19	5,116	0.37%