京元電子 (2449)-元富-基隆券商分點個股進出

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
88.2
漲跌
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734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－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/05/31	2	89.00	0	0.00	88.20	2	19,805	0.01%
2024/05/29	0	0.00	0.1	91.35	90.70	-0.1	19,833	0.00%
2024/05/28	0.1	90.70	0	0.00	90.00	0.1	19,755	0.00%
2024/05/27	1	90.50	1	90.60	90.90	0	19,798	0.00%
2024/05/24	2	88.35	0	0.00	88.40	2	20,027	0.01%
2024/05/23	11	89.23	10	90.70	88.20	1	20,819	0.00%
2024/05/22	12	91.07	10	90.20	90.20	2	21,063	0.01%
2024/05/21	13	89.68	15	90.20	90.40	-2	20,931	-0.01%
2024/05/20	15	89.49	11	89.27	88.90	4	20,882	0.02%
2024/05/17	2	88.25	0	0.00	88.80	2	20,657	0.01%
2024/05/16	1	86.50	5	86.70	86.80	-4	20,698	-0.02%
2024/05/15	10	85.10	10	85.50	84.50	0	20,824	0.00%
2024/05/13	3	85.53	0	0.00	85.40	3	20,670	0.01%
2024/05/10	2	85.15	0	0.00	86.00	2	20,553	0.01%
2024/05/09	4	85.45	0	0.00	85.00	4	20,393	0.02%
2024/05/08	0.1	88.30	0	0.00	87.60	0.1	20,163	0.00%
2024/05/06	9.1	86.98	2	86.05	87.00	7.1	19,753	0.04%
2024/05/03	1	94.00	0	0.00	93.50	1	18,959	0.01%
2024/05/02	1	94.00	0	0.00	94.90	1	18,925	0.01%
2024/04/30	1	96.10	1	100.00	95.80	0	18,911	0.00%
2024/04/29	6	99.68	3	102.27	98.90	3	18,841	0.02%
2024/04/25	1	93.70	2	95.00	95.50	-1	18,334	-0.01%
2024/04/24	1	95.80	0	0.00	96.10	1	18,466	0.01%
2024/04/23	3	90.20	1	90.60	92.30	2	18,491	0.01%
2024/04/19	0	0.00	1	97.00	99.00	-1	18,359	-0.01%
2024/04/18	0	0.00	1	102.00	102.00	-1	18,642	-0.01%
2024/04/17	1	103.00	1	101.50	102.50	0	19,002	0.00%
2024/04/16	1	102.00	1	100.50	99.70	0	18,977	0.00%
2024/04/15	2	104.50	1	104.50	104.50	1	18,757	0.01%
2024/04/12	2	107.00	1	108.01	107.00	1	18,752	0.01%
2024/04/11	2	104.00	1	106.00	106.00	1	18,679	0.01%
2024/04/10	1	107.00	1	107.50	106.00	0	18,704	0.00%
2024/04/09	0	106.00	1	106.50	106.50	-1	18,632	-0.01%
2024/04/03	2	106.75	1	106.50	106.50	1	18,464	0.01%
2024/04/02	0	0.00	3	107.33	107.00	-3	18,465	-0.02%
2024/04/01	1	103.50	1	104.50	103.00	0	18,429	0.00%
2024/03/29	2	105.00	0	0.00	105.50	2	18,408	0.01%
2024/03/28	1	106.00	0	0.00	106.00	1	18,439	0.01%
2024/03/26	3	106.17	3	105.51	105.50	0	18,444	0.00%
2024/03/25	2	108.51	0	0.00	108.50	2	18,375	0.01%
2024/03/22	3	109.67	4	114.38	109.50	-1	18,301	-0.01%
2024/03/21	3	107.83	2.1	108.24	108.50	0.9	17,838	0.01%
2024/03/20	18	110.58	2	114.00	107.50	16	17,869	0.09%
2024/03/19	2	109.00	1	109.00	109.00	1	17,930	0.01%
2024/03/18	12	110.58	14	110.11	111.00	-2	17,904	-0.01%
2024/03/15	2	106.25	3	104.83	107.50	-1	17,491	-0.01%
2024/03/14	5	105.10	3	105.00	104.50	2	17,355	0.01%
2024/03/13	3	108.17	6	107.92	108.50	-3	17,333	-0.02%
2024/03/12	2	110.24	5.1	109.02	109.50	-3.1	17,126	-0.02%
2024/03/11	3.1	107.50	5	107.40	108.00	-1.9	17,118	-0.01%
2024/03/08	25	115.88	20	111.93	111.00	5	16,932	0.03%
2024/03/07	16	111.94	26	113.09	116.50	-10	15,908	-0.06%
2024/03/06	35	97.85	42.1	99.36	106.00	-7	15,100	-0.05%
2024/03/05	1.1	96.24	5.1	95.93	97.40	-4	14,648	-0.03%
2024/03/04	13.1	95.86	0	0.00	96.00	13.1	14,373	0.09%
2024/03/01	1	91.30	1	90.49	89.50	0	14,081	0.00%
2024/02/29	0	88.85	1	88.51	88.80	-1	13,941	-0.01%
2024/02/27	5	89.34	2	89.66	89.50	3	13,798	0.02%
2024/02/26	7	90.36	2	91.10	89.50	5	13,672	0.04%
2024/02/23	2	97.35	3	97.87	94.80	-1	13,380	-0.01%
2024/02/22	5	92.00	10.5	91.64	93.50	-5.5	12,613	-0.04%
2024/02/21	4	87.30	1	87.30	87.50	3	12,220	0.02%
2024/02/20	1	86.40	0	0.00	87.50	1	12,236	0.01%
2024/02/19	2	88.40	8.2	87.97	87.70	-6.2	12,184	-0.05%
2024/02/16	1.2	90.10	3	88.60	90.00	-1.8	12,467	-0.01%
2024/02/15	3	85.03	5	85.10	85.40	-2	12,308	-0.02%
2024/02/02	0.5	82.10	0	0.00	82.20	0.5	12,331	0.00%
2024/01/30	0	0.00	8	83.84	84.00	-8	12,544	-0.06%
2024/01/25	7	82.74	1	83.20	82.20	6	12,996	0.05%
2024/01/24	3	82.47	4	82.20	82.10	-1	13,011	-0.01%
2024/01/23	6	84.20	0	0.00	82.10	6	13,118	0.05%
2024/01/22	3	83.37	2	82.80	84.10	1	13,105	0.01%
2024/01/19	0	0.00	2.2	80.87	81.30	-2.2	13,040	-0.02%
2024/01/18	4	80.25	8	80.16	79.70	-4	13,054	-0.03%
2024/01/17	1	79.40	2	79.10	77.20	-1	12,876	-0.01%
2024/01/16	3	78.27	0	0.00	78.60	3	12,943	0.02%
2024/01/15	2	77.10	3	77.03	77.70	-1	13,031	-0.01%
2024/01/12	4	75.51	0	0.00	75.60	4	13,705	0.03%
2024/01/11	8.1	78.57	0	0.00	78.00	8.1	13,452	0.06%
2024/01/10	0.1	81.74	0	0.00	81.80	0.1	13,327	0.00%
2024/01/09	1	82.10	0	0.00	82.10	1	13,594	0.01%
2024/01/08	1.1	81.70	0	0.00	81.60	1.1	13,718	0.01%
2024/01/04	1	82.00	0	0.00	83.10	1	13,979	0.01%
2024/01/03	2	82.65	0	0.00	83.50	2	14,150	0.01%
2024/01/02	1	84.80	0	0.00	84.00	1	14,185	0.01%
2023/12/28	0	0.00	0.2	86.35	84.90	-0.2	14,308	0.00%
2023/12/27	0	0.00	2.1	85.72	85.70	-2.1	14,290	-0.01%
2023/12/25	3	83.17	0	0.00	83.50	3	14,444	0.02%
2023/12/22	5	83.22	3	83.80	83.60	2	14,493	0.01%
2023/12/21	2	83.90	2	83.80	83.40	0	14,491	0.00%
2023/12/20	0	0.00	0.2	85.96	85.40	-0.2	14,549	0.00%
2023/12/19	1	84.60	1	85.00	84.20	0	14,821	0.00%
2023/12/18	4	87.18	1	87.10	85.40	3	15,115	0.02%
2023/12/15	3	91.30	2	91.90	89.00	1	15,566	0.01%
2023/12/14	21	94.00	22	94.87	93.50	-1	15,614	-0.01%
2023/12/13	0	0.00	5	88.16	89.50	-5	15,275	-0.03%
2023/12/12	2	85.45	1	85.60	85.90	1	15,422	0.01%
2023/12/08	6	83.80	6	83.40	83.30	0	15,508	0.00%
2023/12/07	11	84.95	11	85.52	85.50	0	15,469	0.00%
2023/12/06	0	0.00	2	86.10	86.50	-2	15,536	-0.01%
2023/12/05	5	83.00	5	83.10	83.10	0	15,445	0.00%
2023/12/04	5	83.20	5	84.10	84.20	0	15,595	0.00%
2023/12/01	10	82.80	10	82.10	82.80	0	15,713	0.00%
2023/11/29	1	82.00	0	0.00	81.40	1	15,901	0.01%
2023/11/24	3	81.70	2	81.60	81.50	1	16,501	0.01%
2023/11/23	1	81.80	0	0.00	82.10	1	16,815	0.01%
2023/11/22	3	82.10	2	82.00	81.60	1	17,409	0.01%
2023/11/21	4	83.15	4	83.23	82.70	0	18,374	0.00%
2023/11/20	1	83.00	0	0.00	83.10	1	19,793	0.01%
2023/11/17	1	85.00	4	85.10	85.10	-3	21,120	-0.01%
2023/11/16	0	0.00	2	84.10	84.20	-2	21,866	-0.01%
2023/11/15	14	88.76	13	86.32	83.80	1	21,919	0.00%
2023/11/14	10	87.30	12	88.48	88.00	-2	21,631	-0.01%
2023/11/13	2	86.65	2	86.20	86.70	0	21,514	0.00%
2023/11/08	0	0.00	1	83.40	83.30	-1	21,354	0.00%
2023/11/07	1	82.80	0	0.00	82.70	1	21,273	0.00%
2023/11/06	1	83.40	2	82.90	83.40	-1	21,321	0.00%
2023/11/03	10	80.50	10	80.70	80.70	0	21,127	0.00%
2023/11/02	0	0.00	2	78.60	79.70	-2	21,266	-0.01%
2023/11/01	4	76.30	2	75.70	76.40	2	21,543	0.01%
2023/10/31	2	77.95	0	0.00	76.30	2	21,610	0.01%
2023/10/30	0	0.00	37	79.07	79.50	-37	21,667	-0.17%
2023/10/27	12	78.01	7	78.16	77.40	5	21,895	0.02%
2023/10/26	8	79.19	5	78.58	79.60	3	21,955	0.01%
2023/10/25	27	82.51	2	83.00	82.00	25	21,828	0.11%
2023/10/24	1	82.50	2	84.25	83.10	-1	21,873	0.00%
2023/10/23	1	82.70	2	83.40	82.70	-1	21,761	0.00%
2023/10/20	15	85.45	13	86.47	86.30	2	21,715	0.01%
2023/10/19	1	84.90	2	85.00	84.90	-1	21,159	0.00%
2023/10/18	4	81.20	3	81.10	81.50	1	21,065	0.00%
2023/10/17	0	0.00	2	83.25	82.80	-2	20,917	-0.01%
2023/10/16	1	80.60	1.1	81.90	81.80	-0.1	20,873	0.00%
2023/10/13	0	0.00	2	83.00	83.10	-2	21,495	-0.01%
2023/10/12	0	0.00	1	81.10	81.00	-1	22,051	0.00%
2023/10/11	0	0.00	8	79.65	80.20	-8	22,115	-0.04%
2023/10/06	7	77.60	0	0.00	77.70	7	22,640	0.03%
2023/10/04	2	76.20	2	76.10	76.70	0	23,162	0.00%
2023/10/02	0	0.00	3	78.37	78.80	-3	23,387	-0.01%
2023/09/28	3	76.17	0	0.00	76.00	3	23,479	0.01%
2023/09/27	3	77.07	2	76.70	77.60	1	23,476	0.00%
2023/09/26	1	76.70	1	78.50	77.10	0	23,741	0.00%
2023/09/25	1	78.40	4	78.30	77.60	-3	23,932	-0.01%
2023/09/22	3	76.77	3	76.23	77.50	0	23,834	0.00%
2023/09/21	4	73.63	2	74.80	74.60	2	23,640	0.01%
2023/09/20	10	80.16	6	78.73	76.80	4	23,288	0.02%
2023/09/19	4.1	80.85	2	80.80	81.00	2.1	22,863	0.01%
2023/09/18	2	80.00	1	80.00	79.60	1	22,663	0.00%
2023/09/15	2	80.95	11	79.65	80.90	-9	22,578	-0.04%
2023/09/14	0	0.00	5	77.70	78.00	-5	22,160	-0.02%
2023/09/13	9	76.61	2	76.80	76.80	7	21,988	0.03%
2023/09/12	1	76.60	1	78.70	78.10	0	22,134	0.00%
2023/09/11	8	77.74	4	76.95	76.90	4	22,150	0.02%
2023/09/08	2	78.10	0	0.00	79.00	2	22,392	0.01%
2023/09/07	7	78.84	2	79.45	78.90	5	22,961	0.02%
2023/09/06	0	0.00	13	79.02	79.80	-13	22,835	-0.06%
2023/09/05	1	78.10	0	0.00	78.20	1	22,768	0.00%
2023/09/04	1	77.40	0	0.00	77.90	1	22,703	0.00%
2023/09/01	2	76.20	10	76.31	75.80	-8	22,643	-0.04%
2023/08/31	2	76.80	0	0.00	76.80	2	22,620	0.01%
2023/08/30	16	77.46	0	0.00	77.20	16	22,525	0.07%
2023/08/29	13	75.69	14	74.55	75.10	-1	22,336	0.00%
2023/08/28	8	76.95	8.3	74.99	75.40	-0.3	22,158	0.00%
2023/08/25	4.1	80.79	23	80.57	79.50	-18.9	21,702	-0.09%
2023/08/24	20.2	80.09	14	77.17	78.50	6.2	20,917	0.03%
2023/08/23	19	72.18	12	73.73	76.00	7	19,945	0.04%
2023/08/22	10	68.32	5.2	67.17	69.10	4.9	19,126	0.03%
2023/08/21	1	64.30	0	0.00	64.30	1	18,387	0.01%
2023/08/18	1	62.00	0	0.00	62.00	1	18,314	0.01%
2023/08/17	5	64.84	0	0.00	64.90	5	18,163	0.03%
2023/08/16	0	0.00	4	64.63	65.00	-4	18,000	-0.02%
2023/08/15	1	63.60	9	63.72	63.80	-8	17,878	-0.04%
2023/08/14	4	61.60	0	0.00	61.50	4	17,739	0.02%
2023/08/11	0	0.00	1	62.00	62.10	-1	17,691	-0.01%
2023/08/10	2	61.35	2	63.40	61.10	0	17,648	0.00%
2023/08/09	10	65.50	11	64.59	64.50	-1	17,482	-0.01%
2023/08/08	10	65.19	13	65.09	65.30	-3	17,322	-0.02%
2023/08/07	3	64.30	0	0.00	64.70	3	17,058	0.02%
2023/08/04	2	59.50	2	59.70	60.40	0	16,655	0.00%
2023/08/01	3	61.07	0	0.00	61.60	3	16,412	0.02%
2023/07/31	2	64.80	2	62.70	63.00	0	16,060	0.00%
2023/07/28	0	0.00	9	63.79	64.00	-9	15,798	-0.06%
2023/07/27	0	0.00	1	62.50	62.50	-1	15,633	-0.01%
2023/07/26	0	0.00	10	62.40	62.30	-10	15,534	-0.06%
2023/07/25	0	0.00	0.3	63.30	63.00	-0.3	15,476	0.00%
2023/07/24	1	65.40	0	0.00	64.80	1	15,306	0.01%
2023/07/21	1	62.50	1	64.70	64.70	0	15,096	0.00%
2023/07/20	0	0.00	1	63.30	63.40	-1	15,003	-0.01%
2023/07/18	4	65.33	2	63.50	63.60	2	14,739	0.01%
2023/07/17	0.3	65.80	1	66.00	65.80	-0.7	13,989	-0.01%
2023/07/14	2	60.50	5	59.10	60.10	-3	13,234	-0.02%
2023/07/13	2	60.30	0	0.00	60.30	2	13,086	0.02%
2023/07/12	1	61.20	5	61.42	62.20	-4	12,423	-0.03%
2023/07/07	10	60.50	0	0.00	59.50	10	11,658	0.09%
2023/07/06	3	59.70	0	0.00	59.50	3	11,377	0.03%
2023/07/05	0	0.00	17	60.39	60.00	-17	11,170	-0.15%
2023/07/04	21	61.31	12	61.31	61.30	9	10,970	0.08%
2023/07/03	16	59.24	0	0.00	59.40	16	10,633	0.15%
2023/06/29	1	55.50	0	0.00	56.40	1	10,391	0.01%
2023/06/28	10	57.20	1	57.00	57.10	9	10,290	0.09%
2023/06/27	1	57.80	1	57.00	57.00	0	10,221	0.00%
2023/06/21	0	0.00	1	55.60	55.90	-1	9,946	-0.01%
2023/06/19	1	56.10	0	0.00	56.00	1	10,045	0.01%
2023/06/16	2	56.00	2	56.05	56.50	0	10,192	0.00%
2023/06/15	0	0.00	2	56.50	57.00	-2	10,106	-0.02%
2023/06/14	2	57.00	2	58.40	57.10	0	10,192	0.00%
2023/06/13	6	57.42	5	57.34	57.40	1	9,971	0.01%
2023/06/12	0	0.00	1	54.40	54.30	-1	9,523	-0.01%
2023/06/09	1	54.10	0	0.00	54.30	1	9,602	0.01%
2023/06/07	0	0.00	2	54.20	54.00	-2	9,898	-0.02%
2023/06/06	0	0.00	0.5	53.61	54.00	-0.5	10,154	0.00%
2023/06/05	0	0.00	22	53.15	53.20	-22	10,219	-0.22%
2023/06/02	3	53.23	1	53.30	54.20	2	10,214	0.02%
2023/06/01	0	0.00	2	52.60	52.40	-2	10,221	-0.02%
2023/05/31	0	0.00	1.1	53.50	54.00	-1.1	10,527	-0.01%
2023/05/30	3	53.53	0	0.00	53.90	3	10,350	0.03%
2023/05/29	29.5	53.73	16	53.54	53.70	13.5	10,133	0.13%
2023/05/26	8	51.06	4	50.88	51.10	4	9,625	0.04%
2023/05/25	1	48.00	3	48.05	48.05	-2	9,130	-0.02%
2023/05/22	2	46.80	0	0.00	46.80	2	9,023	0.02%
2023/05/17	0	0.00	1	46.25	46.50	-1	9,120	-0.01%
2023/05/16	0	0.00	1	45.95	45.75	-1	9,111	-0.01%
2023/05/15	0	0.00	3	45.55	45.70	-3	9,103	-0.03%
2023/05/12	3	45.60	0	0.00	45.65	3	9,124	0.03%
2023/05/11	0	0.00	1	45.85	45.50	-1	9,170	-0.01%
2023/05/09	0.2	45.45	0	0.00	45.30	0.2	9,144	0.00%
2023/05/08	1	45.85	0	0.00	45.80	1	9,093	0.01%
2023/05/05	0	0.00	2	46.80	46.75	-2	9,065	-0.02%
2023/05/04	3	46.60	0	0.00	46.80	3	9,252	0.03%
2023/05/02	10	47.05	3	46.72	46.50	7	9,317	0.08%
2023/04/25	1	46.10	1	45.00	45.00	0	9,014	0.00%
2023/04/21	1	46.05	3	46.00	46.00	-2	8,746	-0.02%
2023/04/20	1	46.45	0	0.00	46.00	1	8,642	0.01%
2023/04/19	2	46.45	0	0.00	46.15	2	8,586	0.02%
2023/04/18	2	46.05	0	0.00	46.00	2	8,503	0.02%
2023/04/17	1	46.45	0	0.00	46.65	1	8,340	0.01%
2023/04/14	0	0.00	2	47.70	47.55	-2	8,111	-0.02%
2023/04/12	0	0.00	1	48.70	48.60	-1	7,993	-0.01%
2023/04/11	3	48.10	3	48.80	48.60	0	7,987	0.00%
2023/04/06	1	48.80	9	48.63	48.80	-8	7,846	-0.10%
2023/03/31	0	0.00	5	48.69	48.50	-5	7,815	-0.06%
2023/03/30	0	0.00	1	48.65	48.70	-1	7,833	-0.01%
2023/03/28	1	48.35	0	0.00	48.50	1	7,922	0.01%
2023/03/27	0	0.00	5	48.70	48.90	-5	8,028	-0.06%
2023/03/24	2	49.33	2	49.20	49.20	0	8,079	0.00%
2023/03/23	2	49.58	1	49.80	49.80	1	8,046	0.01%
2023/03/22	0	0.00	1	48.95	48.95	-1	7,921	-0.01%
2023/03/21	12	49.41	12	49.56	49.55	0	7,808	0.00%
2023/03/20	31	49.75	41	49.32	49.55	-10	7,610	-0.13%
2023/03/17	1	49.35	7	49.19	49.30	-6	7,410	-0.08%
2023/03/15	10	48.47	2	48.75	48.85	8	7,037	0.11%
2023/03/13	5	47.27	1	47.40	47.75	4	6,668	0.06%
2023/03/10	3	46.95	0	0.00	46.95	3	6,453	0.05%
2023/03/09	0.8	48.80	1	48.75	48.90	-0.2	6,149	0.00%
2023/03/07	1	46.35	5.1	46.27	46.75	-4.1	5,559	-0.07%
2023/03/06	21	46.06	12	46.00	46.15	9	5,396	0.17%
2023/03/03	5	45.31	11	45.00	45.20	-6	5,146	-0.12%
2023/03/02	0.1	42.45	0	0.00	42.45	0.1	4,671	0.00%
2023/03/01	1	42.00	1	42.40	42.40	0	4,643	0.00%
2023/02/24	2	41.93	1	41.85	41.85	1	4,625	0.02%
2023/02/23	1	40.70	3	41.40	41.50	-2	4,586	-0.04%
2023/02/22	2	40.25	0	0.00	40.55	2	4,531	0.04%
2023/02/17	3	40.50	5	40.34	40.45	-2	4,728	-0.04%
2023/02/16	1	41.35	0.1	40.95	40.80	0.9	4,819	0.02%
2023/02/15	1	40.60	0	0.00	40.90	1	4,838	0.02%
2023/02/14	0	0.00	1	40.30	40.20	-1	4,785	-0.02%
2023/02/03	0	0.00	6	39.93	40.25	-6	4,884	-0.12%
2023/02/02	3	39.10	0	0.00	39.60	3	4,861	0.06%
2023/01/17	0	0.00	5	37.20	37.15	-5	4,612	-0.11%
2023/01/05	0	0.00	3	36.65	36.55	-3	5,056	-0.06%
2022/12/29	3	35.75	0	0.00	35.95	3	5,427	0.06%
2022/12/28	0	0.00	2	36.15	36.10	-2	5,527	-0.04%
2022/12/27	2	36.45	0	0.00	36.55	2	5,584	0.04%
2022/12/20	0	0.00	3	36.70	36.65	-3	5,821	-0.05%
2022/12/19	3	37.30	4	37.28	37.50	-1	5,874	-0.02%
2022/12/15	0	36.75	2	36.65	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	0.1	36.45	36.45	-0.1	5,873	0.00%
2022/12/13	0	0.00	2	36.05	36.10	-2	5,964	-0.03%
2022/12/02	0	0.00	3	36.35	36.40	-3	6,261	-0.05%
2022/11/25	0	0.00	0	35.10	35.05	0	6,495	0.00%
2022/11/23	3	35.60	0	0.00	35.25	3	6,578	0.05%
2022/11/18	0	0.00	3	36.05	35.95	-3	6,581	-0.05%
2022/11/17	3	35.85	2	35.65	35.70	1	6,541	0.02%
2022/11/16	0	0.00	2	35.95	35.90	-2	6,553	-0.03%
2022/11/15	3	35.50	3	35.50	35.45	0	6,497	0.00%
2022/11/11	0	0.00	1	34.45	34.45	-1	6,433	-0.02%
2022/11/08	0	33.80	0	0.00	33.20	0	6,452	0.00%
2022/11/07	2	33.40	5	33.70	33.50	-3	6,468	-0.05%
2022/11/03	5	33.00	0	0.00	33.10	5	6,646	0.08%
2022/10/31	0	0.00	1	32.50	32.70	-1	7,046	-0.01%
2022/10/28	1	32.30	0	0.00	32.05	1	7,048	0.01%
2022/10/20	0	0.00	2	32.30	32.30	-2	7,157	-0.03%
2022/10/06	1	31.45	0	0.00	31.50	1	7,823	0.01%
2022/10/05	1	32.25	0	0.00	32.15	1	7,841	0.01%
2022/10/04	0	0.00	1	31.25	31.30	-1	7,833	-0.01%
2022/10/03	1	30.45	0	0.00	30.55	1	7,941	0.01%
2022/09/30	1	30.60	0	0.00	30.80	1	7,980	0.01%
2022/09/29	0	0.00	2	30.80	31.20	-2	8,007	-0.02%
2022/09/28	1	31.40	0	0.00	31.10	1	8,074	0.01%
2022/09/26	0.2	32.00	0	0.00	31.80	0.2	8,076	0.00%
2022/09/23	1	34.00	0	0.00	33.95	1	7,965	0.01%
2022/09/20	2	34.75	0	0.00	34.95	2	7,799	0.03%
2022/09/16	2	34.60	1	35.00	35.45	1	7,683	0.01%
2022/09/07	1	35.60	0	0.00	35.40	1	7,840	0.01%
2022/08/30	2	37.20	0	0.00	37.05	2	7,831	0.03%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/22	1	38.30	0	0.00	38.20	1	7,937	0.01%
2022/08/17	2	38.00	0	0.00	37.75	2	7,956	0.03%
2022/08/12	2	37.55	0	0.00	37.70	2	7,844	0.03%
2022/08/10	5	36.75	0	0.00	36.65	5	7,926	0.06%
2022/08/08	1	38.55	3	38.60	38.70	-2	7,656	-0.03%
2022/08/05	1	39.80	1	40.00	40.00	0	7,564	0.00%
2022/08/04	0	0.00	1	39.25	39.60	-1	7,623	-0.01%
2022/08/03	4	38.95	0	0.00	39.45	4	7,664	0.05%
2022/08/02	1	38.50	3	38.70	39.05	-2	7,768	-0.03%
2022/07/28	1	39.05	0	0.00	39.10	1	8,200	0.01%
2022/07/22	1	38.55	0	0.00	38.70	1	8,068	0.01%
2022/07/21	4	38.25	1	37.75	38.25	3	7,973	0.04%
2022/07/19	9	38.98	0	0.00	39.85	9	7,433	0.12%
2022/07/15	1	37.75	0	0.00	38.00	1	7,105	0.01%
2022/07/14	2	36.90	0	0.00	37.25	2	7,012	0.03%
2022/07/13	5	36.10	0	0.00	36.40	5	6,896	0.07%
2022/07/04	2	38.10	0	0.00	37.30	2	6,246	0.03%
2022/06/24	1	41.55	1	41.85	41.55	0	6,058	0.00%
2022/06/20	1	44.50	1	43.65	43.65	0	5,863	0.00%
2022/06/16	0	0.00	3	45.90	45.60	-3	5,731	-0.05%
2022/06/15	3	46.40	0	0.00	45.70	3	5,678	0.05%
2022/06/13	1	45.50	3	45.55	45.75	-2	5,585	-0.04%
2022/06/08	0.1	45.95	5	46.10	46.10	-4.9	5,564	-0.09%
2022/06/06	3	45.85	0	0.00	45.75	3	5,547	0.05%
2022/06/01	1	45.75	1	45.90	45.80	0	5,716	0.00%
2022/05/31	0	0.00	1	45.40	45.85	-1	5,703	-0.02%
2022/05/30	1	45.30	0	0.00	45.30	1	5,623	0.02%
2022/05/25	0	0.00	1	44.45	44.30	-1	5,490	-0.02%
2022/05/24	0	0.00	3	44.10	44.30	-3	5,477	-0.05%
2022/05/23	3	44.20	0	0.00	44.10	3	5,464	0.05%
2022/05/19	1	44.15	4	44.51	44.60	-3	5,437	-0.06%
2022/05/17	0	0.00	1	43.75	43.75	-1	5,250	-0.02%
2022/05/16	6	43.08	4	43.10	43.10	2	5,274	0.04%
2022/05/13	3	42.55	1	42.75	42.85	2	5,329	0.04%
2022/05/12	2	42.83	0	0.00	42.30	2	5,374	0.04%
2022/05/10	0	42.16	3	41.57	43.50	-3	5,294	-0.06%
2022/05/09	5	43.35	4	42.86	42.90	1	5,261	0.02%
2022/05/06	1	41.85	2	41.88	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	1	41.15	41.45	-1	5,087	-0.02%
2022/04/27	0	0.00	1	40.10	40.00	-1	5,568	-0.02%
2022/04/26	1	40.50	0	0.00	40.05	1	5,716	0.02%
2022/04/25	4	40.33	0	0.00	40.15	4	6,094	0.07%
2022/04/20	0	0.00	1	41.40	41.20	-1	7,050	-0.01%
2022/04/11	2	40.90	2	40.80	40.60	0	7,536	0.00%
2022/04/07	1	40.70	0	0.00	40.40	1	7,544	0.01%
2022/04/06	1	41.05	0	0.00	41.00	1	7,518	0.01%
2022/04/01	1	42.20	0	0.00	42.20	1	7,436	0.01%
2022/03/30	0	0.00	3.5	42.82	42.95	-3.5	7,464	-0.05%
2022/03/25	4	43.55	1	43.00	43.05	3	7,579	0.04%
2022/03/24	0	0.00	1	43.25	43.35	-1	7,553	-0.01%
2022/03/23	5	43.25	5	43.10	43.00	0	7,577	0.00%
2022/03/18	0	0.00	4	42.60	42.45	-4	7,601	-0.05%
2022/03/17	4	42.70	0	0.00	42.60	4	7,608	0.05%
2022/03/16	1	42.20	0	0.00	42.25	1	7,664	0.01%
2022/03/15	0.5	42.40	4	42.70	42.10	-3.5	7,758	-0.05%
2022/03/14	4	42.90	1	42.95	43.05	3	7,849	0.04%
2022/03/11	1	42.10	0	0.00	42.00	1	8,015	0.01%
2022/03/08	0	41.25	0	0.00	41.95	0	8,125	0.00%
2022/02/22	1	43.65	3	43.50	43.10	-2	8,781	-0.02%
2022/02/18	3	44.20	0	0.00	44.15	3	9,131	0.03%
2022/02/17	1	44.15	2	44.55	44.10	-1	9,325	-0.01%
2022/02/16	0	0.00	1	44.15	43.80	-1	9,300	-0.01%
2022/02/14	1	43.25	6	43.43	43.30	-5	9,283	-0.05%
2022/02/10	0	0.00	1	44.75	44.55	-1	9,345	-0.01%
2022/02/09	4	44.10	0	0.00	44.15	4	9,452	0.04%
2022/02/08	2	44.03	1	43.95	43.90	1	9,519	0.01%
2022/02/07	2	44.33	0	0.00	44.05	2	9,492	0.02%
2022/01/26	0	45.20	2	45.10	44.80	-2	9,626	-0.02%
2022/01/25	0.1	45.84	4	45.55	45.30	-3.9	9,594	-0.04%
2022/01/24	5.1	45.01	0	0.00	45.85	5.1	9,536	0.05%
2022/01/21	0	0.00	15	46.17	46.10	-15	9,462	-0.16%
2022/01/20	15.1	46.95	5	47.31	46.70	10.1	9,371	0.11%
2022/01/19	1	47.20	2	47.15	47.20	-1	9,285	-0.01%
2022/01/18	15	47.34	17	47.06	47.05	-2	9,156	-0.02%
2022/01/17	12	46.31	13	45.85	46.90	-1	8,785	-0.01%
2022/01/14	2	44.75	14	44.89	44.40	-12	8,478	-0.14%
2022/01/13	2	45.38	1	45.10	45.45	1	8,344	0.01%
2022/01/10	1	44.25	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	1	45.25	44.65	-1	8,121	-0.01%
2022/01/03	1	44.75	1	45.45	44.55	0	8,241	0.00%
2021/12/30	0	0.00	2	44.80	44.80	-2	8,248	-0.02%
2021/12/29	0	44.55	0	0.00	44.55	0	8,294	0.00%
2021/12/28	0	0.00	3	44.58	44.60	-3	8,383	-0.04%
2021/12/27	0	0.00	0.1	43.95	44.10	-0.1	8,461	0.00%
2021/12/20	0.1	43.45	0	0.00	43.20	0.1	8,778	0.00%
2021/12/17	0	43.85	0	0.00	43.40	0	8,825	0.00%
2021/12/16	0	44.00	4	43.95	44.20	-4	8,878	-0.04%
2021/12/15	0.1	44.13	0	0.00	43.75	0.1	8,968	0.00%
2021/12/13	5	44.65	0	0.00	44.40	5	8,972	0.06%
2021/12/10	4	44.50	5	44.21	44.30	-1	9,003	-0.01%
2021/12/09	0	0.00	1	44.45	44.40	-1	8,952	-0.01%
2021/12/08	0.4	45.50	17	45.49	45.05	-16.6	8,880	-0.19%
2021/12/07	5	45.39	1	45.40	45.45	4	8,841	0.05%
2021/12/06	0	44.60	0	0.00	44.95	0	8,837	0.00%
2021/12/03	0	43.90	1	44.30	44.40	-1	8,939	-0.01%
2021/12/02	0	43.95	2	44.00	43.70	-2	8,947	-0.02%
2021/12/01	3	43.85	1	43.65	43.95	2	9,079	0.02%
2021/11/30	2	43.80	5	43.62	43.60	-3	9,205	-0.03%
2021/11/25	0	0.00	1	42.95	42.95	-1	9,266	-0.01%
2021/11/24	1	42.95	4	42.75	42.70	-3	9,364	-0.03%
2021/11/23	0	0.00	2	43.23	43.50	-2	9,533	-0.02%
2021/11/19	0	44.45	5	44.02	43.90	-5	9,575	-0.05%
2021/11/18	8	43.67	4	43.60	43.45	4	9,504	0.04%
2021/11/17	8	43.29	6	43.53	43.70	2	9,519	0.02%
2021/11/16	1	42.75	0	0.00	42.70	1	9,470	0.01%
2021/11/15	3	42.22	0	0.00	42.15	3	9,658	0.03%
2021/11/11	5	41.75	8	41.71	41.55	-3	9,948	-0.03%
2021/11/10	5	41.75	0	0.00	41.95	5	10,023	0.05%
2021/11/08	7	42.36	1	42.00	41.95	6	10,328	0.06%
2021/11/05	1	41.45	0	0.00	41.70	1	10,385	0.01%
2021/11/04	3	40.80	1	40.85	40.80	2	10,453	0.02%
2021/11/03	6	41.59	5	41.00	40.40	1	10,693	0.01%
2021/11/01	0	0.00	3.2	40.04	40.10	-3.2	11,539	-0.03%
2021/10/29	3	39.75	0	0.00	39.75	3	11,778	0.03%
2021/10/26	0	0.00	1	39.45	39.55	-1	12,337	-0.01%
2021/10/21	0	0.00	1	39.25	38.55	-1	12,623	-0.01%
2021/10/19	2	39.00	0	0.00	39.05	2	13,078	0.02%
2021/10/15	0	38.10	0	0.00	38.10	0	13,738	0.00%
2021/10/13	1	37.80	2	36.95	36.80	-1	13,838	-0.01%
2021/10/12	0	0.00	2	38.45	37.80	-2	13,899	-0.01%
2021/10/08	1	38.90	4	39.65	38.70	-3	13,892	-0.02%
2021/10/07	1	40.00	0	0.00	40.10	1	14,076	0.01%
2021/10/06	4	40.05	0	0.00	39.40	4	14,217	0.03%
2021/10/05	2	38.05	0	0.00	39.25	2	14,173	0.01%
2021/10/01	0	0.00	1	39.65	39.65	-1	14,055	-0.01%
2021/09/30	3	40.47	1	40.35	40.95	2	14,001	0.01%
2021/09/29	1	40.80	7	40.77	40.80	-6	13,955	-0.04%
2021/09/28	0	0.00	1	41.70	41.70	-1	13,913	-0.01%
2021/09/27	2	42.13	0	0.00	42.00	2	13,964	0.01%
2021/09/23	1	42.60	0	0.00	42.50	1	14,522	0.01%
2021/09/22	0	0.00	2	42.13	42.00	-2	14,621	-0.01%
2021/09/16	2	43.30	0	0.00	43.30	2	14,546	0.01%
2021/09/15	1	43.35	0	0.00	43.30	1	14,604	0.01%
2021/09/14	0	0.00	8	44.00	43.80	-8	14,696	-0.05%
2021/09/13	0	0.00	20	44.15	44.20	-20	14,719	-0.14%
2021/09/10	1	44.60	0	0.00	44.85	1	14,779	0.01%
2021/09/08	3	43.97	3	44.70	43.65	0	14,809	0.00%
2021/09/06	0	0.00	4	45.95	45.75	-4	14,931	-0.03%
2021/09/03	4	46.30	1.1	46.26	46.40	2.9	14,894	0.02%
2021/09/02	1	46.20	5	46.00	45.00	-4	14,901	-0.03%
2021/08/31	0	0.00	4	45.36	45.60	-4	15,439	-0.03%
2021/08/30	6	45.75	1	46.00	45.75	5	16,206	0.03%
2021/08/27	3	45.93	8	45.83	45.65	-5	16,528	-0.03%
2021/08/26	7	45.12	0	0.00	45.15	7	16,705	0.04%
2021/08/25	1	43.70	1	43.75	44.10	0	16,597	0.00%
2021/08/24	1	42.75	1	43.00	43.55	0	16,622	0.00%
2021/08/23	4	42.59	1	42.75	42.70	3	16,568	0.02%
2021/08/20	4	41.19	7.1	41.24	41.50	-3.1	16,508	-0.02%
2021/08/19	8.2	41.20	3	40.90	40.70	5.2	16,358	0.03%
2021/08/18	1	43.30	2	43.15	45.00	-1	16,058	-0.01%
2021/08/17	2	44.28	0	0.00	43.20	2	15,951	0.01%
2021/08/16	0	0.00	6	44.88	44.70	-6	15,867	-0.04%
2021/08/13	4.1	46.07	12	46.16	45.00	-7.9	15,826	-0.05%
2021/08/12	5	48.03	2	47.75	47.80	3	15,645	0.02%
2021/08/11	1.1	47.80	6	47.64	48.00	-4.9	15,673	-0.03%
2021/08/10	8.3	47.98	10	48.25	47.85	-1.7	15,655	-0.01%
2021/08/09	2	49.28	0	0.00	48.55	2	15,611	0.01%
2021/08/06	13	50.63	18	50.60	50.30	-5	15,392	-0.03%
2021/08/05	5.1	49.76	5	49.29	49.90	0.1	14,917	0.00%
2021/08/04	2	48.23	3	48.13	48.20	-1	14,926	-0.01%
2021/08/03	2	48.15	1	48.15	48.00	1	14,942	0.01%
2021/08/02	0	0.00	1	47.15	46.95	-1	14,837	-0.01%
2021/07/30	7	47.38	15	47.41	46.40	-8	14,908	-0.05%
2021/07/29	5	45.95	5	45.57	45.95	0	14,939	0.00%
2021/07/28	7	45.65	19	45.62	45.50	-12	15,218	-0.08%
2021/07/27	12	47.55	4	47.25	46.85	8	15,622	0.05%
2021/07/26	1	46.70	6	47.64	47.50	-5	15,735	-0.03%
2021/07/23	18	47.31	10	47.15	46.75	8	16,097	0.05%
2021/07/22	14	47.31	12	47.28	47.95	2	16,173	0.01%
2021/07/21	0.7	45.50	3	45.40	45.30	-2.3	15,801	-0.01%
2021/07/19	1	45.60	3	45.40	45.50	-2	16,640	-0.01%
2021/07/16	8.1	45.18	1	45.35	45.40	7.1	16,877	0.04%
2021/07/15	1	45.00	6	44.70	44.90	-5	16,870	-0.03%
2021/07/14	8	44.95	8	44.73	44.65	0	16,873	0.00%
2021/07/13	7	43.80	12	44.34	43.80	-5	16,669	-0.03%
2021/07/12	8	44.09	4	44.35	44.40	4	16,762	0.02%
2021/07/09	0	0.00	0.2	43.90	43.60	-0.2	17,134	0.00%
2021/07/08	0.2	44.05	1	43.75	43.70	-0.8	17,389	0.00%
2021/07/06	0.2	44.40	6	44.43	44.40	-5.8	17,740	-0.03%
2021/07/05	1	43.90	3	44.02	44.35	-2	18,039	-0.01%
2021/07/02	8	43.56	4	43.60	43.60	4	18,269	0.02%
2021/07/01	7.2	44.18	1	43.80	43.85	6.2	18,418	0.03%
2021/06/30	1	44.55	3	44.63	44.90	-2	18,515	-0.01%
2021/06/29	1	43.15	1	43.10	42.70	0	18,224	0.00%
2021/06/28	2.1	42.16	0	0.00	42.25	2.1	18,307	0.01%
2021/06/25	0	0.00	4	42.25	42.15	-4	18,503	-0.02%
2021/06/24	1	42.45	0	0.00	42.40	1	18,544	0.01%
2021/06/23	0.1	42.25	1	42.20	42.90	-0.9	18,583	-0.01%
2021/06/22	2	41.75	0	0.00	41.50	2	18,627	0.01%
2021/06/21	2.2	41.91	3	41.60	41.50	-0.8	18,935	0.00%
2021/06/18	1.1	42.81	0	0.00	42.25	1.1	19,272	0.01%
2021/06/17	0	42.40	0	0.00	43.15	0	19,283	0.00%
2021/06/16	1	42.10	2	42.18	42.10	-1	19,353	-0.01%
2021/06/15	1	42.05	0	0.00	42.25	1	19,551	0.01%
2021/06/11	0	0.00	1	42.60	42.90	-1	19,508	-0.01%
2021/06/09	0.1	42.05	5	41.75	41.75	-4.9	19,931	-0.02%
2021/06/08	5	41.61	0	0.00	42.15	5	19,895	0.03%
2021/06/07	5	41.72	3	41.80	42.50	2	19,582	0.01%
2021/06/04	2.2	41.70	16	41.86	41.70	-13.8	18,871	-0.07%
2021/06/03	7.2	42.06	20	42.09	42.20	-12.8	18,658	-0.07%
2021/06/02	0.2	43.50	3	43.32	43.20	-2.8	18,344	-0.02%
2021/06/01	2.2	44.36	6	43.80	43.75	-3.8	18,349	-0.02%
2021/05/31	6	43.25	6	42.88	43.20	0	18,448	0.00%
2021/05/28	2	42.40	6	42.30	42.75	-4	18,646	-0.02%
2021/05/27	5	41.97	2	41.53	41.80	3	18,853	0.02%
2021/05/26	9	42.21	6	42.27	42.00	3	19,296	0.02%
2021/05/25	6	42.03	1	41.70	42.05	5	19,952	0.03%
2021/05/24	1	39.85	0	0.00	40.65	1	20,057	0.00%
2021/05/21	1	40.80	1	40.40	40.40	0	20,314	0.00%
2021/05/20	1	40.50	8	40.49	40.20	-7	20,574	-0.03%
2021/05/19	1	41.59	10	41.19	41.30	-9	20,746	-0.04%
2021/05/18	16.7	41.49	0	0.00	42.15	16.7	20,833	0.08%
2021/05/17	11	40.27	27	39.71	39.45	-16	21,273	-0.08%
2021/05/14	14	42.64	15	42.99	42.25	-1	21,595	0.00%
2021/05/13	18	42.68	13	42.06	42.05	5	21,551	0.02%
2021/05/12	1	44.70	2	42.70	42.95	-1	21,471	0.00%
2021/05/11	4	46.44	26	46.64	45.80	-22	21,214	-0.10%
2021/05/10	15	47.82	13	48.88	47.50	2	21,168	0.01%
2021/05/07	11	47.28	2	46.45	47.45	9	21,180	0.04%
2021/05/06	1	46.55	10	46.03	45.90	-9	21,406	-0.04%
2021/05/05	4	47.59	12	48.18	46.50	-8	21,485	-0.04%
2021/05/04	1	47.30	9	47.42	48.15	-8	21,815	-0.04%
2021/05/03	1	50.00	3	49.75	49.00	-2	22,292	-0.01%
2021/04/29	28	50.46	15	50.18	49.50	13	23,405	0.06%
2021/04/28	34	50.10	16	49.59	49.10	18	24,532	0.07%
2021/04/27	12	48.05	3	47.60	48.20	9	25,227	0.04%
2021/04/26	20	47.61	4	47.54	48.30	16	26,626	0.06%
2021/04/23	2	43.83	9	44.98	45.35	-7	26,528	-0.03%
2021/04/22	16	44.85	12	44.49	43.30	4	26,358	0.02%
2021/04/21	5	44.35	0	0.00	44.25	5	26,227	0.02%
2021/04/20	0	0.00	1	44.05	43.90	-1	26,415	0.00%
2021/04/19	10	44.20	10	43.65	43.65	0	26,773	0.00%
2021/04/16	11	44.50	10	44.15	44.15	1	26,857	0.00%
2021/04/15	10	42.60	12	43.76	44.20	-2	26,749	-0.01%
2021/04/13	6	43.20	11	42.60	42.15	-5	26,563	-0.02%
2021/04/12	1	43.50	4	43.45	43.30	-3	26,408	-0.01%
2021/04/09	3	44.25	3	44.55	44.05	0	26,281	0.00%
2021/04/08	0	0.00	2	43.08	43.45	-2	25,988	-0.01%
2021/04/07	1	41.85	4	42.04	42.65	-3	25,720	-0.01%
2021/04/06	2	42.13	10	42.22	42.10	-8	25,599	-0.03%
2021/04/01	1	41.60	12	41.72	41.80	-11	25,473	-0.04%
2021/03/31	0	0.00	4	41.63	41.20	-4	25,433	-0.02%
2021/03/30	0	0.00	9	41.42	41.55	-9	25,216	-0.04%
2021/03/29	0	0.00	9	41.03	41.05	-9	25,118	-0.04%
2021/03/26	1	40.85	1	40.85	40.90	0	25,136	0.00%
2021/03/25	1	40.55	0	0.00	40.65	1	25,178	0.00%
2021/03/24	31	41.21	14	40.95	40.95	17	25,342	0.07%
2021/03/23	10	41.12	23	41.50	41.75	-13	25,030	-0.05%
2021/03/22	8	40.15	16	40.08	40.70	-8	24,663	-0.03%
2021/03/18	8	41.16	26	41.20	41.25	-18	24,511	-0.07%
2021/03/17	3	40.77	6	40.63	40.80	-3	24,440	-0.01%
2021/03/16	0	0.00	10	40.78	40.85	-10	24,448	-0.04%
2021/03/15	17	40.84	17	40.77	40.45	0	24,404	0.00%
2021/03/12	9	40.31	5	39.90	39.90	4	24,207	0.02%
2021/03/11	5	39.99	10	40.03	40.05	-5	24,412	-0.02%
2021/03/10	6	39.25	0	0.00	39.55	6	24,513	0.02%
2021/03/09	0	0.00	10	38.89	39.20	-10	24,606	-0.04%
2021/03/08	6	38.85	44	38.53	38.30	-38	24,552	-0.15%
2021/03/05	1	37.75	0	0.00	38.35	1	24,623	0.00%
2021/03/04	4	38.60	12	38.81	38.60	-8	24,985	-0.03%
2021/03/03	28	39.76	16	39.34	39.25	12	25,092	0.05%
2021/03/02	20	40.00	29	39.85	39.80	-9	24,993	-0.04%
2021/02/26	9	39.84	1	39.90	39.80	8	24,837	0.03%
2021/02/25	33	39.97	43	40.29	40.90	-10	24,744	-0.04%
2021/02/24	0	0.00	7	39.24	39.00	-7	24,510	-0.03%
2021/02/23	13	39.13	23	39.21	39.25	-10	24,294	-0.04%
2021/02/22	4	40.09	9	40.19	40.10	-5	24,004	-0.02%
2021/02/19	1	39.85	6	39.88	40.35	-5	23,748	-0.02%
2021/02/18	12	40.34	11	40.13	40.20	1	23,590	0.00%
2021/02/17	19	39.98	21	40.11	40.00	-2	23,461	-0.01%
2021/02/05	9	37.96	23	37.93	38.50	-14	22,871	-0.06%
2021/02/04	2	36.75	14	36.75	36.75	-12	22,454	-0.05%
2021/02/03	5	37.25	2	37.10	37.10	3	22,491	0.01%
2021/02/02	6	37.70	5	37.56	37.80	1	22,519	0.00%
2021/02/01	3	36.47	13	36.84	37.15	-10	22,540	-0.04%
2021/01/29	35	37.65	16	37.66	37.00	19	22,711	0.08%
2021/01/28	9	38.03	19	38.24	38.40	-10	22,829	-0.04%
2021/01/27	8	39.01	9	39.37	39.10	-1	22,665	0.00%
2021/01/26	28	40.08	12	39.57	39.15	16	22,378	0.07%
2021/01/25	36	41.15	23	41.77	40.75	13	21,777	0.06%
2021/01/22	39	40.55	49	40.30	41.20	-10	20,793	-0.05%
2021/01/21	51	39.77	25	39.93	39.00	26	19,476	0.13%
2021/01/20	24	38.60	69	38.70	39.00	-45	17,878	-0.25%
2021/01/19	65	38.77	31	38.71	38.30	34	16,726	0.20%
2021/01/18	38	36.61	20	36.74	37.00	18	15,165	0.12%
2021/01/15	5	36.62	6	36.26	36.20	-1	14,684	-0.01%
2021/01/14	20	36.44	10	36.39	36.40	10	14,456	0.07%
2021/01/13	16	36.31	4	36.26	36.40	12	14,276	0.08%
2021/01/12	37	36.23	28	36.24	35.75	9	14,089	0.06%
2021/01/11	23	35.88	17	35.81	35.95	6	13,640	0.04%
2021/01/08	16	35.50	2	35.50	35.50	14	13,447	0.10%
2021/01/07	12	35.36	13	35.49	35.15	-1	13,289	-0.01%
2021/01/06	15	35.17	24	35.22	34.70	-9	13,069	-0.07%
2021/01/05	4	35.05	14	34.76	35.10	-10	12,805	-0.08%
2021/01/04	4	34.85	8	34.94	34.95	-4	12,759	-0.03%
2020/12/31	0	0.00	5	34.80	34.75	-5	12,874	-0.04%
2020/12/29	12	34.53	6	34.61	34.45	6	12,952	0.05%
2020/12/28	12	34.76	11	34.99	35.00	1	12,848	0.01%
2020/12/25	2	34.38	8	34.35	34.60	-6	12,663	-0.05%
2020/12/24	5	33.80	0	0.00	33.70	5	12,555	0.04%
2020/12/23	5	33.71	0	0.00	33.55	5	12,588	0.04%
2020/12/22	8	34.25	0	0.00	33.65	8	12,649	0.06%
2020/12/18	6	34.15	11	33.81	34.00	-5	12,805	-0.04%
2020/12/17	1	34.75	10	34.73	34.75	-9	12,668	-0.07%
2020/12/16	0	0.00	24	35.10	35.05	-24	12,833	-0.19%
2020/12/15	10	34.93	14	34.85	34.70	-4	12,832	-0.03%
2020/12/14	10	35.48	7	35.34	35.45	3	12,820	0.02%
2020/12/11	3	35.25	21	34.96	35.35	-18	12,896	-0.14%
2020/12/10	22	36.09	3	36.13	35.80	19	12,876	0.15%
2020/12/09	8	36.28	14	36.22	36.15	-6	12,761	-0.05%
2020/12/08	18	35.96	3	35.93	35.95	15	12,630	0.12%
2020/12/07	56	35.79	5	35.73	35.95	51	12,526	0.41%
2020/12/04	16	35.58	9	35.60	35.60	7	12,223	0.06%
2020/12/03	10	35.14	38	34.88	34.90	-28	12,006	-0.23%
2020/12/02	3	35.53	16	35.45	35.45	-13	11,920	-0.11%
2020/12/01	24	35.42	34	35.39	35.55	-10	11,908	-0.08%
2020/11/30	24	35.63	34	35.65	35.40	-10	11,948	-0.08%
2020/11/27	30	34.73	44	34.82	34.90	-14	11,625	-0.12%
2020/11/26	13	34.17	47	34.13	34.20	-34	11,479	-0.30%
2020/11/25	37	33.76	22	33.85	33.70	15	11,463	0.13%
2020/11/24	36	33.93	37	33.92	33.90	-1	11,362	-0.01%
2020/11/23	17	33.57	8	33.53	33.90	9	11,211	0.08%
2020/11/19	16	32.43	0	0.00	32.35	16	11,033	0.15%
2020/11/18	1	32.35	16	32.58	32.50	-15	11,313	-0.13%
2020/11/17	16	32.86	55	32.81	32.55	-39	11,495	-0.34%
2020/11/16	3	32.47	7	32.49	32.50	-4	11,895	-0.03%
2020/11/13	17	31.98	0	0.00	32.15	17	12,379	0.14%
2020/11/12	7	32.57	5	32.23	32.15	2	12,988	0.02%
2020/11/11	43	32.31	31	32.35	32.35	12	13,149	0.09%
2020/11/10	0	0.00	5	32.02	32.15	-5	13,325	-0.04%
2020/11/09	8	31.84	2	31.85	31.95	6	13,382	0.04%
2020/11/06	0	0.00	27	31.93	31.85	-27	13,464	-0.20%
2020/11/05	3	31.48	32	31.70	31.90	-29	13,345	-0.22%
2020/11/04	0	0.00	21	31.15	31.05	-21	13,603	-0.15%
2020/11/03	7	30.14	0	0.00	30.25	7	13,668	0.05%
2020/10/29	0.2	30.30	0	0.00	30.25	0.2	14,728	0.00%
2020/10/28	1	30.45	1	30.40	30.40	0	14,909	0.00%
2020/10/27	33	30.34	0	0.00	30.35	33	14,987	0.22%
2020/10/26	6	30.80	0	0.00	30.70	6	15,067	0.04%
2020/10/23	6	30.95	0	0.00	31.10	6	15,148	0.04%
2020/10/22	5	30.75	1	31.15	31.15	4	15,527	0.03%
2020/10/21	13	31.07	2	30.90	30.90	11	15,985	0.07%
2020/10/20	11	30.97	2	31.03	30.95	9	17,034	0.05%
2020/10/16	10.4	30.64	0	0.00	30.30	10.4	17,469	0.06%
2020/10/15	3	30.43	18	30.57	30.55	-15	17,755	-0.08%
2020/10/14	50	30.39	0	0.00	30.45	50	18,082	0.28%
2020/10/13	10	30.27	0	0.00	30.25	10	18,542	0.05%
2020/10/12	12	30.60	0	0.00	30.75	12	18,762	0.06%
2020/10/07	10	30.29	1	30.35	30.10	9	19,347	0.05%
2020/10/06	11	30.65	1	30.45	30.45	10	19,785	0.05%
2020/09/30	5	30.45	0	0.00	30.50	5	21,056	0.02%
2020/09/29	8	30.51	3	30.50	30.40	5	21,714	0.02%
2020/09/28	17	30.68	2	30.75	30.65	15	22,459	0.07%
2020/09/25	6	30.13	0	0.00	30.50	6	22,848	0.03%
2020/09/24	0	0.00	3	29.93	29.90	-3	23,350	-0.01%
2020/09/23	2	30.15	0	0.00	29.75	2	23,442	0.01%
2020/09/22	2	30.05	3	30.23	30.15	-1	23,641	0.00%
2020/09/21	12	30.69	3	30.77	30.50	9	23,774	0.04%
2020/09/18	0	0.00	22	30.91	31.30	-22	23,915	-0.09%
2020/09/17	5	30.90	0	0.00	30.95	5	24,212	0.02%
2020/09/16	6	31.54	0	0.00	31.35	6	24,334	0.02%
2020/09/15	6	31.54	7	31.40	31.55	-1	24,501	0.00%
2020/09/14	3	30.80	0	0.00	31.00	3	24,573	0.01%
2020/09/11	0	0.00	30	30.58	30.55	-30	24,651	-0.12%
2020/09/10	18	30.91	1	30.80	30.80	17	24,819	0.07%
2020/09/09	10	31.03	1	31.20	31.20	9	24,847	0.04%
2020/09/07	1	31.20	6	31.30	31.40	-5	25,052	-0.02%
2020/09/04	4	30.58	6	30.75	31.15	-2	25,386	-0.01%
2020/09/03	12	31.26	12	31.09	30.95	0	25,410	0.00%
2020/09/02	2	30.95	2	31.25	31.00	0	25,443	0.00%
2020/09/01	9	30.97	0	0.00	31.05	9	25,904	0.03%
2020/08/31	9	31.43	2	31.55	31.20	7	26,062	0.03%
2020/08/28	11	31.19	2	31.25	31.50	9	26,190	0.03%
2020/08/27	9	31.39	17	31.56	31.45	-8	26,469	-0.03%
2020/08/26	28	31.14	10	31.17	31.20	18	26,542	0.07%
2020/08/25	15	31.35	10	31.30	31.40	5	26,703	0.02%
2020/08/24	23	30.98	17	31.25	31.20	6	26,925	0.02%
2020/08/21	11	31.78	42	32.12	31.75	-31	26,990	-0.11%
2020/08/20	5	31.77	5	32.21	31.45	0	27,007	0.00%
2020/08/19	19	33.54	65	34.04	32.95	-46	26,698	-0.17%
2020/08/18	34	34.70	109	34.41	34.45	-75	26,324	-0.28%	大賣/
2020/08/17	11	36.14	7	36.09	36.10	4	25,978	0.02%
2020/08/14	2	35.85	0	0.00	35.80	2	26,415	0.01%
2020/08/13	16	35.53	13	35.64	35.50	3	26,689	0.01%
2020/08/12	15	35.77	10	35.60	35.80	5	27,090	0.02%
2020/08/11	14	35.74	4	35.61	35.65	10	27,517	0.04%
2020/08/10	9	35.93	4	35.69	35.60	5	27,336	0.02%
2020/08/07	30	34.39	16	34.84	34.45	14	26,705	0.05%
2020/08/06	43	35.23	18	35.20	35.05	25	26,470	0.09%
2020/08/05	20	35.62	1	35.65	35.70	19	26,228	0.07%
2020/08/04	22	35.26	0	0.00	35.30	22	25,837	0.09%
2020/08/03	6	35.30	11	35.43	35.45	-5	25,591	-0.02%
2020/07/31	8	35.38	0	0.00	35.50	8	25,546	0.03%
2020/07/30	12	34.90	0	0.00	35.40	12	25,524	0.05%
2020/07/29	52	34.91	1	35.05	34.85	51	25,463	0.20%
2020/07/28	25	35.49	0	0.00	34.80	25	25,424	0.10%
2020/07/27	29	36.12	32	35.64	35.50	-3	25,129	-0.01%
2020/07/24	19	37.14	77	36.94	36.75	-58	24,616	-0.24%
2020/07/23	30	36.07	11	36.18	36.45	19	23,603	0.08%
2020/07/22	3	35.42	10	35.45	35.40	-7	23,364	-0.03%
2020/07/21	65	35.23	10	35.22	35.45	55	23,312	0.24%
2020/07/20	19	35.21	12	35.18	35.20	7	23,054	0.03%
2020/07/17	6	35.21	15	34.81	34.85	-9	22,764	-0.04%
2020/07/16	12	34.56	1	34.25	34.35	11	22,537	0.05%
2020/07/15	17	34.32	1	34.35	34.10	16	22,390	0.07%
2020/07/14	7	35.22	23	35.31	34.75	-16	22,462	-0.07%
2020/07/13	30	36.42	8	36.27	36.20	22	22,342	0.10%
2020/07/10	9	38.75	6	38.86	38.55	3	21,933	0.01%
2020/07/09	10	39.22	22	39.57	39.55	-12	21,360	-0.06%
2020/07/08	12.1	38.66	12	38.94	38.95	0.1	20,751	0.00%
2020/07/07	35	37.74	20	37.72	37.80	15	20,191	0.07%
2020/07/06	12	36.65	25	36.65	37.10	-13	19,615	-0.07%
2020/07/03	11	36.20	14	36.15	36.20	-3	19,391	-0.02%
2020/07/02	1	34.95	2	35.18	35.40	-1	18,865	-0.01%
2020/07/01	29.2	34.94	26	34.87	34.95	3.2	18,685	0.02%
2020/06/30	8	34.13	41	33.83	34.35	-33	18,284	-0.18%
2020/06/29	10	33.25	5	33.40	33.40	5	18,042	0.03%
2020/06/24	17	33.65	2	33.78	33.60	15	17,739	0.08%
2020/06/23	5	33.23	15	32.75	33.05	-10	17,578	-0.06%
2020/06/22	15	33.16	51	33.60	33.00	-36	17,549	-0.21%
2020/06/19	5	32.93	12	33.00	33.20	-7	17,450	-0.04%
2020/06/18	7	32.89	37	32.70	32.75	-30	17,281	-0.17%
2020/06/17	2	32.75	20	32.84	32.75	-18	17,190	-0.10%
2020/06/16	20	32.28	12	32.12	32.45	8	17,090	0.05%
2020/06/15	0	0.00	5	32.05	31.70	-5	17,141	-0.03%
2020/06/12	10	31.55	1	31.75	32.00	9	17,190	0.05%
2020/06/11	22.1	32.68	18	32.40	31.80	4.1	17,165	0.02%
2020/06/10	1	32.60	4	32.64	32.90	-3	16,898	-0.02%
2020/06/09	4	32.68	51	32.75	32.75	-47	16,955	-0.28%
2020/06/08	7	33.07	7	32.91	33.00	0	16,831	0.00%
2020/06/05	0	0.00	11	31.70	31.95	-11	16,275	-0.07%
2020/06/04	36	31.40	14	31.35	31.40	22	16,016	0.14%
2020/06/03	13	31.29	1	31.25	31.60	12	15,811	0.08%
2020/06/02	24	30.80	20	30.80	31.10	4	15,566	0.03%
2020/06/01	15	30.54	22	30.43	30.95	-7	15,282	-0.05%
2020/05/29	34	30.26	0	0.00	30.10	34	14,964	0.23%
2020/05/28	40	30.80	10	30.60	30.50	30	14,601	0.21%
2020/05/27	18	31.09	3	30.92	30.80	15	14,289	0.10%
2020/05/26	23	31.24	4	31.23	31.10	19	14,077	0.13%
2020/05/25	32	31.23	4	30.84	31.10	28	13,902	0.20%
2020/05/22	30	31.79	32	31.75	31.60	-2	13,677	-0.01%
2020/05/21	36	31.80	47	31.91	32.30	-11	13,382	-0.08%
2020/05/20	38	30.44	0	0.00	30.30	38	12,664	0.30%
2020/05/19	44	31.04	30	30.90	31.05	14	12,050	0.12%
2020/05/18	7	32.57	1	32.15	32.00	6	11,427	0.05%
2020/05/15	0	0.00	3	35.75	35.55	-3	10,824	-0.03%
2020/05/14	1	36.40	0	0.00	36.10	1	10,801	0.01%
2020/05/13	1	36.30	0	0.00	36.60	1	10,756	0.01%
2020/05/11	1	36.75	0	0.00	36.45	1	10,845	0.01%
2020/05/08	1	36.55	10	36.20	36.35	-9	10,877	-0.08%
2020/05/07	20	36.35	3	36.37	36.35	17	10,842	0.16%
2020/05/06	0	0.00	16	35.79	35.95	-16	10,798	-0.15%
2020/05/05	3	35.65	1	35.65	35.95	2	10,911	0.02%
2020/05/04	1	35.10	12	35.20	35.20	-11	10,893	-0.10%
2020/04/30	11	36.00	10	36.00	36.00	1	10,868	0.01%
2020/04/28	2	35.80	0	0.00	35.80	2	11,119	0.02%
2020/04/27	5	35.65	2	35.68	36.10	3	11,323	0.03%
2020/04/24	4	34.45	1	34.75	35.20	3	11,175	0.03%
2020/04/23	3	34.25	1	34.45	34.30	2	11,166	0.02%
2020/04/22	3	33.75	11	33.65	34.35	-8	11,144	-0.07%
2020/04/21	10	34.00	1	34.20	34.00	9	11,148	0.08%
2020/04/20	0	0.00	1	35.45	35.35	-1	10,982	-0.01%
2020/04/17	2	36.68	12	36.23	35.60	-10	10,875	-0.09%
2020/04/16	14	35.95	10	36.01	36.35	4	10,509	0.04%
2020/04/15	22	34.51	11	34.53	34.85	11	10,192	0.11%
2020/04/14	11	33.89	3	33.98	34.15	8	10,156	0.08%
2020/04/13	0	0.00	1	33.55	33.50	-1	10,200	-0.01%
2020/04/10	6	33.72	3	33.57	33.50	3	10,410	0.03%
2020/04/09	0	0.00	15	34.04	33.50	-15	10,635	-0.14%
2020/04/07	10	30.65	5	30.70	31.65	5	10,277	0.05%
2020/04/06	10	30.50	13	29.97	30.15	-3	10,176	-0.03%
2020/03/31	2	30.55	2	30.00	30.25	0	10,087	0.00%
2020/03/30	10	30.50	10	30.35	30.40	0	9,989	0.00%
2020/03/27	1	32.25	0	0.00	31.00	1	10,056	0.01%
2020/03/26	0	0.00	8	31.48	32.10	-8	9,983	-0.08%
2020/03/25	18	31.59	10	31.35	30.90	8	9,907	0.08%
2020/03/24	2	30.70	2	31.20	30.85	0	9,732	0.00%
2020/03/23	0	0.00	10	29.90	29.60	-10	9,692	-0.10%
2020/03/19	23	29.96	13	30.17	29.60	10	9,644	0.10%
2020/03/18	0	0.00	10	30.60	30.90	-10	9,705	-0.10%
2020/03/17	10	30.00	0	0.00	30.00	10	9,597	0.10%
2020/03/13	10	28.50	10	29.80	30.40	0	9,297	0.00%
2020/03/12	10	31.90	10	31.40	31.10	0	9,202	0.00%
2020/03/11	0	0.00	10	33.65	33.50	-10	9,137	-0.11%
2020/03/10	10	32.65	1	33.30	33.30	9	9,178	0.10%
2020/03/09	10	34.00	13	33.53	32.80	-3	9,168	-0.03%
2020/03/06	19	34.52	12	34.38	34.00	7	9,134	0.08%
2020/03/05	10	34.43	7	34.44	34.25	3	9,111	0.03%
2020/03/03	7	33.54	0	0.00	33.50	7	9,178	0.08%
2020/02/27	0	0.00	2	33.13	32.75	-2	9,201	-0.02%
2020/02/26	2	33.90	0	0.00	33.80	2	9,170	0.02%
2020/02/20	10	34.95	10	34.75	34.85	0	9,557	0.00%
2020/02/18	4	35.00	0	0.00	34.70	4	9,675	0.04%
2020/02/17	3	35.22	12	35.66	35.40	-9	9,815	-0.09%
2020/02/14	10	36.10	0	0.00	35.95	10	9,969	0.10%
2020/02/13	3	36.17	0	0.00	36.00	3	10,549	0.03%
2020/02/12	1	35.55	18	35.72	36.00	-17	10,731	-0.16%
2020/02/11	10	33.95	0	0.00	35.60	10	10,648	0.09%
2020/02/07	1	33.70	10	34.05	33.80	-9	10,608	-0.08%
2020/02/06	0	0.00	1	34.20	35.10	-1	10,492	-0.01%
2020/02/05	2	32.70	0	0.00	32.75	2	10,355	0.02%
2020/02/04	10	32.95	1	32.25	32.90	9	10,338	0.09%
2020/02/03	1	30.05	0	0.00	32.30	1	10,360	0.01%
2020/01/31	0	0.00	1	32.85	32.65	-1	10,200	-0.01%
2020/01/30	2	33.55	1	33.05	32.85	1	10,424	0.01%
2020/01/20	2	36.43	0	0.00	36.30	2	10,590	0.02%
2020/01/10	0	0.00	1	36.90	36.80	-1	10,976	-0.01%
2020/01/08	0	0.00	10	35.85	36.30	-10	11,400	-0.09%
2020/01/07	10	36.50	0	0.00	36.25	10	11,400	0.09%
2020/01/06	2	36.03	20	36.10	36.05	-18	11,460	-0.16%
2020/01/03	21	38.33	0	0.00	37.30	21	11,280	0.19%
2020/01/02	2	37.85	0	0.00	38.20	2	11,030	0.02%
2019/12/26	0	0.00	1	37.50	37.45	-1	11,462	-0.01%
2019/12/19	0	0.00	23	39.05	38.95	-23	12,974	-0.18%
2019/12/18	1	38.85	0	0.00	38.85	1	13,586	0.01%
2019/12/17	2	39.05	3	39.00	39.00	-1	13,771	-0.01%
2019/12/13	2	38.65	3	38.42	38.60	-1	13,836	-0.01%
2019/12/12	10	38.30	10	38.05	38.05	0	13,664	0.00%
2019/12/06	0	0.00	1	37.15	37.20	-1	13,560	-0.01%
2019/12/02	1	36.25	10	36.35	36.25	-9	14,240	-0.06%
2019/11/29	0	0.00	3	36.92	36.90	-3	14,210	-0.02%
2019/11/28	0	0.00	2	37.50	37.50	-2	14,317	-0.01%
2019/11/27	2	37.15	1	37.10	37.00	1	14,441	0.01%
2019/11/26	1	37.35	0	0.00	37.20	1	14,661	0.01%
2019/11/25	0	0.00	1	37.80	37.70	-1	14,768	-0.01%
2019/11/21	1	37.60	2	37.65	38.25	-1	14,922	-0.01%
2019/11/19	8	38.28	0	0.00	37.65	8	15,557	0.05%
2019/11/18	0	0.00	2	38.00	38.20	-2	15,936	-0.01%
2019/11/15	2	38.00	0	0.00	37.35	2	16,062	0.01%
2019/11/14	8	37.89	0	0.00	37.50	8	16,318	0.05%
2019/11/13	10	38.52	0	0.00	38.80	10	16,865	0.06%
2019/11/12	1	39.50	4	38.95	39.50	-3	17,485	-0.02%
2019/11/08	1	37.50	0	0.00	37.45	1	16,791	0.01%
2019/11/07	10	37.60	10	37.10	36.75	0	16,789	0.00%
2019/11/05	0	0.00	1	37.65	37.85	-1	16,930	-0.01%
2019/11/04	8	37.74	0	0.00	37.90	8	17,168	0.05%
2019/11/01	6	37.75	10	37.85	37.80	-4	17,280	-0.02%
2019/10/31	10	38.25	0	0.00	38.25	10	17,397	0.06%
2019/10/29	1	38.95	4	38.56	37.90	-3	17,646	-0.02%
2019/10/28	2	38.08	4	38.09	38.10	-2	17,391	-0.01%
2019/10/24	2	36.65	0	0.00	36.75	2	16,973	0.01%
2019/10/23	0	0.00	3	36.30	36.30	-3	17,048	-0.02%
2019/10/22	0	0.00	4	35.70	35.70	-4	16,958	-0.02%
2019/10/18	0	0.00	3	36.40	35.80	-3	17,487	-0.02%
2019/10/17	5	36.63	5	35.93	35.70	0	17,711	0.00%
2019/10/16	7	36.19	8	36.23	36.45	-1	17,690	-0.01%
2019/10/15	25	36.21	18	36.13	36.05	7	17,822	0.04%
2019/10/08	0	0.00	22	35.76	35.60	-22	18,266	-0.12%
2019/10/07	1	36.10	0	0.00	35.65	1	18,426	0.01%
2019/10/03	3	34.60	10	34.20	34.55	-7	18,240	-0.04%
2019/10/02	1	35.05	0	0.00	35.20	1	18,176	0.01%
2019/10/01	21	34.85	0	0.00	34.85	21	18,323	0.11%
2019/09/27	2	34.90	3	34.47	34.85	-1	18,449	-0.01%
2019/09/26	9	36.28	10	36.05	35.00	-1	18,336	-0.01%
2019/09/25	3	37.47	3	37.42	37.70	0	17,903	0.00%
2019/09/24	5	37.55	27	37.70	37.45	-22	18,028	-0.12%
2019/09/23	13	35.65	14	36.63	36.60	-1	17,593	-0.01%
2019/09/20	0	0.00	2	34.45	35.00	-2	17,135	-0.01%
2019/09/19	16	34.20	19	34.10	34.25	-3	17,025	-0.02%
2019/09/18	0	0.00	3	33.85	34.05	-3	17,030	-0.02%
2019/09/17	13	33.81	0	0.00	33.65	13	16,922	0.08%
2019/09/16	1	34.50	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	12	34.72	34.85	-12	16,840	-0.07%
2019/09/11	4	33.75	0	0.00	34.10	4	16,860	0.02%
2019/09/10	8	34.06	0	0.00	34.00	8	16,857	0.05%
2019/09/09	10	35.30	10	35.05	34.70	0	16,808	0.00%
2019/09/06	26	35.01	18	34.86	34.95	8	16,752	0.05%
2019/09/05	19	34.94	28	35.07	34.60	-9	16,516	-0.05%
2019/09/04	23	34.56	2	34.40	34.35	21	16,059	0.13%
2019/09/03	1	34.50	0	0.00	34.40	1	15,964	0.01%
2019/09/02	7	34.96	2	34.90	34.80	5	15,938	0.03%
2019/08/30	0	0.00	10	34.63	34.15	-10	15,777	-0.06%
2019/08/29	3	34.63	0	0.00	34.50	3	15,681	0.02%
2019/08/28	10	34.31	9	34.20	34.20	1	15,524	0.01%
2019/08/27	1	33.85	0	0.00	33.40	1	15,357	0.01%
2019/08/26	10	33.54	1	33.75	33.40	9	15,292	0.06%
2019/08/23	5	34.24	1	34.50	34.05	4	15,210	0.03%
2019/08/22	2	34.68	20	34.31	34.70	-18	14,918	-0.12%
2019/08/21	19	33.56	2	34.30	33.95	17	14,579	0.12%
2019/08/20	7	34.09	7	33.97	33.45	0	13,834	0.00%
2019/08/19	3	33.78	2	33.70	33.80	1	13,679	0.01%
2019/08/16	8	34.06	7	34.39	34.25	1	13,490	0.01%
2019/08/15	5	33.18	43	32.77	33.25	-38	12,755	-0.30%
2019/08/14	6	31.65	7	31.88	31.10	-1	12,074	-0.01%
2019/08/13	5	31.45	0	0.00	31.55	5	12,232	0.04%
2019/08/12	2	32.10	8	32.16	32.15	-6	12,508	-0.05%
2019/08/08	7	31.84	1	31.90	31.70	6	12,573	0.05%
2019/08/07	34	32.10	3	32.05	31.75	31	12,670	0.24%
2019/08/06	3	30.75	8	31.64	32.10	-5	12,606	-0.04%
2019/08/05	6	31.10	0	0.00	30.90	6	12,379	0.05%
2019/08/01	4	33.23	5	32.96	32.90	-1	12,266	-0.01%
2019/07/31	4	32.51	3	32.28	32.55	1	12,048	0.01%
2019/07/30	4	32.15	11	32.05	32.45	-7	12,063	-0.06%
2019/07/29	0	0.00	1	32.60	32.00	-1	12,036	-0.01%
2019/07/26	2	32.55	8	32.44	32.50	-6	11,949	-0.05%
2019/07/25	2	32.70	5	32.50	32.45	-3	11,915	-0.03%
2019/07/24	8	31.97	7	32.17	32.05	1	11,787	0.01%
2019/07/23	5	32.08	1	32.10	32.40	4	11,819	0.03%
2019/07/22	16	31.98	22	31.79	32.30	-6	11,553	-0.05%
2019/07/19	18	31.17	18	31.21	30.45	0	11,202	0.00%
2019/07/17	5	32.00	4	31.75	32.55	1	10,849	0.01%
2019/07/16	9	31.36	8	31.70	31.40	1	10,901	0.01%
2019/07/15	5	31.43	15	31.40	31.50	-10	10,763	-0.09%
2019/07/12	14	31.14	17	31.16	31.10	-3	10,829	-0.03%
2019/07/11	9	29.70	18	29.68	30.00	-9	10,898	-0.08%
2019/07/10	0	0.00	2	29.45	29.40	-2	11,089	-0.02%
2019/07/09	15	29.33	14	29.38	29.20	1	11,207	0.01%
2019/07/08	0	0.00	1	29.45	29.25	-1	11,282	-0.01%
2019/07/05	49	29.23	51	29.46	29.30	-2	11,329	-0.02%
2019/07/04	15	28.77	17	28.75	29.00	-2	11,401	-0.02%
2019/07/03	42	28.34	4	29.00	28.00	38	11,179	0.34%
2019/07/02	3	28.85	3	29.00	28.95	0	11,186	0.00%
2019/07/01	16	29.15	3	29.03	29.00	13	11,252	0.12%
2019/06/28	7	26.73	10	26.93	26.80	-3	11,069	-0.03%
2019/06/27	1	26.95	6	26.87	26.80	-5	11,068	-0.05%
2019/06/26	10	26.27	6	26.23	26.15	4	11,062	0.04%
2019/06/25	5	27.13	6	27.02	26.30	-1	10,916	-0.01%
2019/06/24	0	0.00	10	26.33	26.60	-10	10,779	-0.09%
2019/06/21	7	26.00	8	26.34	26.00	-1	10,780	-0.01%
2019/06/20	18	26.28	6	26.30	26.30	12	10,744	0.11%
2019/06/19	1	26.30	0	0.00	26.25	1	10,880	0.01%
2019/06/18	8	25.05	8	25.19	25.70	0	10,811	0.00%
2019/06/17	14	25.09	9	25.08	24.95	5	10,866	0.05%
2019/06/14	10	25.32	3	25.90	25.20	7	11,105	0.06%
2019/06/13	35	25.66	34	25.70	25.50	1	11,657	0.01%
2019/06/12	2	26.35	0	0.00	26.30	2	11,704	0.02%
2019/06/11	0	0.00	14	26.29	26.30	-14	11,806	-0.12%
2019/06/10	22	26.18	0	0.00	26.15	22	11,865	0.19%
2019/06/06	15	25.91	11	26.15	26.00	4	11,945	0.03%
2019/06/05	34	26.12	28	26.15	25.80	6	11,945	0.05%
2019/06/04	6	27.20	6	27.35	26.00	0	11,902	0.00%
2019/06/03	10	26.79	21	26.27	26.90	-11	11,834	-0.09%
2019/05/31	17	26.11	14	26.05	26.30	3	11,861	0.03%
2019/05/30	4	25.73	4	25.90	25.70	0	11,933	0.00%
2019/05/29	19	25.25	29	25.16	25.60	-10	12,024	-0.08%
2019/05/28	9	25.58	0	0.00	24.60	9	12,072	0.07%
2019/05/27	0	0.00	1	25.75	25.50	-1	12,110	-0.01%
2019/05/24	18	25.15	24	25.74	25.40	-6	12,430	-0.05%
2019/05/23	5	25.30	0	0.00	25.40	5	12,931	0.04%
2019/05/22	2	26.80	4	26.83	26.55	-2	13,168	-0.02%
2019/05/21	27	25.80	12	26.20	26.40	15	13,306	0.11%
2019/05/20	23	25.92	46	25.99	27.00	-23	13,144	-0.17%
2019/05/17	29	27.54	23	28.28	26.65	6	12,865	0.05%
2019/05/16	0	0.00	12	29.75	29.40	-12	12,515	-0.10%
2019/05/15	0	0.00	8	29.41	29.85	-8	12,375	-0.06%
2019/05/14	0	0.00	1	27.50	28.55	-1	12,167	-0.01%
2019/05/10	5	29.37	1	29.55	28.80	4	12,049	0.03%
2019/05/09	1	29.05	1	29.45	29.00	0	11,880	0.00%
2019/05/08	1	28.95	0	0.00	29.45	1	11,866	0.01%
2019/05/07	0	0.00	1	29.55	29.25	-1	11,874	-0.01%
2019/05/06	0	0.00	1	28.90	28.95	-1	11,868	-0.01%
2019/05/03	1	28.55	0	0.00	28.65	1	11,814	0.01%
2019/04/24	1	28.70	0	0.00	28.70	1	12,336	0.01%
2019/04/23	2	28.70	0	0.00	28.55	2	12,265	0.02%
2019/04/19	0	0.00	1	28.70	28.30	-1	11,585	-0.01%
2019/04/17	6	28.47	4	28.85	28.55	2	11,317	0.02%
2019/04/16	2	29.00	0	0.00	29.10	2	10,815	0.02%
2019/04/15	0	0.00	2	28.55	28.55	-2	10,448	-0.02%
2019/04/12	2	28.13	0	0.00	28.35	2	10,449	0.02%
2019/04/11	6	28.30	4	28.25	28.25	2	10,381	0.02%
2019/04/09	0	0.00	1	27.85	27.75	-1	9,978	-0.01%
2019/04/03	1	27.65	0	0.00	27.50	1	9,968	0.01%
2019/04/01	0	0.00	1	26.60	26.70	-1	9,599	-0.01%
2019/03/25	0	0.00	10	25.50	25.70	-10	9,958	-0.10%
2019/03/22	10	25.15	0	0.00	25.35	10	10,090	0.10%
2019/03/19	1	26.10	25	26.66	26.00	-24	11,331	-0.21%
2019/03/18	0	0.00	20	26.03	26.70	-20	11,195	-0.18%
2019/03/14	0	0.00	10	24.60	24.40	-10	10,862	-0.09%
2019/03/12	10	24.80	0	0.00	24.65	10	10,759	0.09%
2019/03/08	1	24.55	0	0.00	24.60	1	10,717	0.01%
2019/03/07	12	25.15	0	0.00	24.70	12	10,739	0.11%
2019/03/05	10	25.40	10	25.45	25.40	0	10,608	0.00%
2019/03/04	23	25.07	11	25.77	25.85	12	10,499	0.11%
2019/02/27	20	25.58	10	25.20	25.25	10	10,375	0.10%
2019/02/26	7	25.64	8	26.00	26.10	-1	10,256	-0.01%
2019/02/25	1	26.10	1	25.85	25.60	0	10,126	0.00%
2019/02/22	4	25.15	3	25.97	25.75	1	9,796	0.01%
2019/02/21	0	0.00	1	24.10	24.80	-1	9,219	-0.01%
2019/02/20	1	23.50	3	23.58	23.70	-2	8,846	-0.02%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/13	2	23.20	0	0.00	23.35	2	8,825	0.02%
2019/02/11	0	0.00	2	23.20	22.90	-2	8,847	-0.02%
2019/01/29	0	0.00	1	23.50	23.30	-1	8,889	-0.01%
2019/01/28	1	23.60	1	23.55	23.50	0	8,813	0.00%
2019/01/24	2	23.60	2	23.55	23.55	0	8,546	0.00%
2019/01/23	2	23.65	2	23.70	23.90	0	8,461	0.00%
2019/01/22	3	23.40	3	23.55	23.05	0	8,136	0.00%
2019/01/10	0	0.00	6	21.80	21.55	-6	7,594	-0.08%
2019/01/09	6	21.80	0	0.00	21.80	6	7,527	0.08%
2019/01/07	0	0.00	1	21.50	21.60	-1	7,469	-0.01%
2019/01/04	2	21.50	2	21.35	21.35	0	7,406	0.00%
2018/12/27	0	0.00	1	22.65	22.70	-1	7,251	-0.01%
2018/12/25	2	23.60	2	23.50	23.85	0	7,074	0.00%
2018/12/24	1	23.55	3	23.62	23.65	-2	7,003	-0.03%
2018/12/22	1	23.55	1	23.50	23.50	0	6,934	0.00%
2018/12/21	1	23.50	1	22.95	23.60	0	6,875	0.00%
2018/12/19	1	22.75	1	23.00	23.00	0	6,497	0.00%
2018/12/18	0	0.00	23	22.46	22.30	-23	6,318	-0.36%
2018/12/17	0	0.00	12	22.09	22.20	-12	6,070	-0.20%
2018/12/14	50	22.37	9	21.63	21.50	41	5,855	0.70%
2018/12/13	3	22.60	5	22.72	23.05	-2	5,186	-0.04%
2018/12/12	1	20.90	0	0.00	21.60	1	4,676	0.02%
2018/12/11	2	21.90	0	0.00	21.90	2	4,210	0.05%
2018/12/07	1	21.95	0	0.00	21.95	1	3,947	0.03%
2018/12/06	1	20.85	0	0.00	20.80	1	3,704	0.03%
2018/11/12	0	0.00	15	19.20	19.05	-15	3,851	-0.39%
2018/11/09	15	18.80	0	0.00	19.00	15	3,983	0.38%
2018/11/07	2	19.15	17	19.31	19.50	-15	4,040	-0.37%
2018/11/06	15	17.90	0	0.00	17.85	15	4,037	0.37%
2018/11/02	0	0.00	15	18.25	18.25	-15	4,557	-0.33%
2018/10/30	0	0.00	2	17.65	17.75	-2	4,591	-0.04%
2018/10/19	15	19.00	0	0.00	18.95	15	4,636	0.32%
2018/10/17	0	0.00	15	19.30	19.20	-15	4,580	-0.33%
2018/10/11	0	0.00	11	18.69	19.05	-11	4,654	-0.24%
2018/10/05	25	20.52	0	0.00	20.75	25	4,539	0.55%
2018/10/03	0	0.00	15	20.90	21.05	-15	4,510	-0.33%
2018/09/14	1	20.80	0	0.00	20.75	1	4,583	0.02%
2018/09/04	15	21.50	0	0.00	21.40	15	4,332	0.35%
2018/08/30	10	22.00	0	0.00	21.90	10	4,350	0.23%
2018/08/28	0	0.00	15	22.05	22.00	-15	4,364	-0.34%
2018/08/23	15	21.40	0	0.00	21.40	15	4,383	0.34%
2018/08/22	0	0.00	15	21.80	21.80	-15	4,414	-0.34%
2018/08/17	0	0.00	2	21.70	21.50	-2	4,311	-0.05%
2018/08/16	15	21.70	0	0.00	21.60	15	4,264	0.35%
2018/08/15	0	0.00	15	22.30	22.15	-15	4,119	-0.36%
2018/08/10	5	23.00	0	0.00	23.05	5	3,898	0.13%
2018/08/09	6	24.28	0	0.00	24.20	6	3,707	0.16%
2018/07/27	4	27.00	0	0.00	26.65	4	3,549	0.11%
2018/07/26	2	26.85	0	0.00	27.25	2	3,492	0.06%
2018/07/23	10	26.75	10	26.60	26.65	0	3,502	0.00%
2018/07/16	3	27.90	3	27.90	27.70	0	3,654	0.00%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/06/01	0	0.00	8	28.25	28.30	-8	4,817	-0.17%
2018/05/31	8	28.55	0	0.00	28.10	8	4,816	0.17%
2018/05/10	10	28.15	10	28.15	28.10	0	5,060	0.00%
2018/04/16	0	0.00	1	30.50	30.40	-1	4,799	-0.02%
2018/03/28	0	0.00	5	31.00	31.05	-5	4,863	-0.10%
2018/03/26	5	30.15	0	0.00	30.35	5	4,645	0.11%
2018/03/21	1	30.95	0	0.00	30.80	1	4,578	0.02%
2018/03/20	1	30.65	0	0.00	30.70	1	4,607	0.02%
2018/03/16	1	30.45	0	0.00	31.20	1	4,347	0.02%
2018/03/15	2	31.00	0	0.00	30.20	2	4,152	0.05%
2018/03/12	0	0.00	1	32.90	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	5	31.95	32.00	-5	3,870	-0.13%
2018/03/08	0	0.00	5	31.60	31.60	-5	3,846	-0.13%
2018/03/05	10	31.65	0	0.00	30.90	10	3,856	0.26%
2018/02/09	0	0.00	10	29.40	30.00	-10	3,876	-0.26%
2018/02/07	10	31.00	0	0.00	30.00	10	3,894	0.26%
2018/01/19	0	0.00	5	31.50	31.35	-5	4,200	-0.12%
2018/01/16	0	0.00	10.4	31.06	31.50	-10.4	4,483	-0.23%
2018/01/10	0	0.00	2.4	30.48	30.50	-2.4	4,883	-0.05%
2018/01/09	0	0.00	3	30.45	30.50	-3	4,906	-0.06%
2018/01/08	2	30.13	0	0.00	30.10	2	4,918	0.04%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/03	10	31.05	10	30.55	30.45	0	5,089	0.00%