京元電子 (2449)-統一-台南券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	94.10	1	94.70	94.90	2	18,925	0.01%
2024/04/30	18.1	96.92	14	97.86	95.80	4.1	18,911	0.02%
2024/04/29	14.2	100.15	24	102.42	98.90	-9.8	18,841	-0.05%
2024/04/25	6	93.98	5	95.06	95.50	1	18,334	0.01%
2024/04/24	1	96.40	1	96.00	96.10	0	18,466	0.00%
2024/04/23	29	91.79	9	92.10	92.30	20	18,491	0.11%
2024/04/22	3	97.00	0	0.00	96.00	3	18,322	0.02%
2024/04/19	10.3	97.98	7	99.77	99.00	3.3	18,359	0.02%
2024/04/18	1	101.50	0	0.00	102.00	1	18,642	0.01%
2024/04/17	1	102.50	0	0.00	102.50	1	19,002	0.01%
2024/04/16	5	99.70	2	99.00	99.70	3	18,977	0.02%
2024/04/15	3	104.50	3	105.50	104.50	0	18,757	0.00%
2024/04/12	1.2	108.33	18	107.14	107.00	-16.8	18,752	-0.09%
2024/04/11	25	104.34	23	105.46	106.00	2	18,679	0.01%
2024/04/10	12	107.04	2	107.50	106.00	10	18,704	0.05%
2024/04/09	13	105.58	12	106.50	106.50	1	18,632	0.01%
2024/04/08	14	105.64	12	106.50	106.50	2	18,549	0.01%
2024/04/03	3	107.33	3	106.50	106.50	0	18,464	0.00%
2024/04/02	1	105.51	8	106.75	107.00	-7	18,465	-0.04%
2024/04/01	2	104.00	0	0.00	103.00	2	18,429	0.01%
2024/03/29	4	105.00	1	105.00	105.50	3	18,408	0.02%
2024/03/28	4	105.63	4	107.50	106.00	0	18,439	0.00%
2024/03/27	2	107.00	1	107.50	106.00	1	18,424	0.01%
2024/03/26	3	106.67	0	0.00	105.50	3	18,444	0.02%
2024/03/25	4	109.75	3	110.83	108.50	1	18,375	0.01%
2024/03/22	23	113.13	26	113.46	109.50	-3	18,301	-0.02%
2024/03/21	6	106.67	7	107.50	108.50	-1	17,838	-0.01%
2024/03/20	8	111.82	8	110.50	107.50	0	17,869	0.00%
2024/03/19	11	109.18	5	109.90	109.00	6	17,930	0.03%
2024/03/18	18	109.50	15	109.57	111.00	3	17,904	0.02%
2024/03/15	12	106.46	5	106.50	107.50	7	17,491	0.04%
2024/03/14	11	104.55	24	104.92	104.50	-13	17,355	-0.07%
2024/03/13	0	0.00	0	106.50	108.50	0	17,333	0.00%
2024/03/12	3	108.83	0	0.00	109.50	3	17,126	0.02%
2024/03/11	20	108.08	20	107.45	108.00	0	17,118	0.00%
2024/03/08	42	115.80	34	112.85	111.00	8	16,932	0.05%
2024/03/07	46	112.55	33	113.20	116.50	13	15,908	0.08%
2024/03/06	12	103.07	31.1	101.51	106.00	-19.1	15,100	-0.13%
2024/03/05	10	96.32	15	96.55	97.40	-5	14,648	-0.03%
2024/03/04	15	94.69	23	94.16	96.00	-8	14,373	-0.06%
2024/03/01	5	89.90	4	91.03	89.50	1	14,081	0.01%
2024/02/29	2	89.25	0	0.00	88.80	2	13,941	0.01%
2024/02/27	0	0.00	1	89.40	89.50	-1	13,798	-0.01%
2024/02/26	13	90.21	4	90.35	89.50	9	13,672	0.07%
2024/02/23	24	97.58	38	96.67	94.80	-14	13,380	-0.10%
2024/02/22	6	90.70	22	91.76	93.50	-16	12,613	-0.13%
2024/02/20	3	86.83	1	88.00	87.50	2	12,236	0.02%
2024/02/19	4	88.30	1	89.20	87.70	3	12,184	0.02%
2024/02/16	19	89.58	17	89.78	90.00	2	12,467	0.02%
2024/02/15	3	84.37	8.1	85.24	85.40	-5.1	12,308	-0.04%
2024/02/01	1	83.00	1	83.20	82.70	0	12,397	0.00%
2024/01/31	1	84.00	12.1	84.19	84.00	-11.1	12,471	-0.09%
2024/01/30	0	0.00	6	84.13	84.00	-6	12,544	-0.05%
2024/01/29	0	0.00	6	83.68	83.80	-6	12,818	-0.05%
2024/01/26	0	0.00	2	82.70	82.90	-2	12,935	-0.02%
2024/01/25	0	0.00	8	83.13	82.20	-8	12,996	-0.06%
2024/01/24	0	0.00	1	82.80	82.10	-1	13,011	-0.01%
2024/01/23	5	82.68	3	83.50	82.10	2	13,118	0.02%
2024/01/22	3	83.60	21.1	83.80	84.10	-18.1	13,105	-0.14%
2024/01/19	8	81.18	10	81.55	81.30	-2	13,040	-0.02%
2024/01/18	6	79.80	16.1	80.15	79.70	-10.1	13,054	-0.08%
2024/01/17	2	78.10	1.1	79.29	77.20	0.9	12,876	0.01%
2024/01/16	4	78.60	10	78.20	78.60	-6	12,943	-0.05%
2024/01/15	1	75.70	8	76.83	77.70	-7	13,031	-0.05%
2024/01/12	3	75.63	0	0.00	75.60	3	13,705	0.02%
2024/01/11	13	78.38	5	78.60	78.00	8	13,452	0.06%
2024/01/10	0	0.00	17	81.41	81.80	-17	13,327	-0.13%
2024/01/09	1	82.20	1.1	82.58	82.10	-0.1	13,594	0.00%
2024/01/08	7	81.31	11	81.55	81.60	-4	13,718	-0.03%
2024/01/05	0	0.00	3	82.80	82.90	-3	13,813	-0.02%
2024/01/04	5.1	82.02	6	83.30	83.10	-0.9	13,979	-0.01%
2024/01/03	1	83.50	0	0.00	83.50	1	14,150	0.01%
2024/01/02	10	84.20	0	0.00	84.00	10	14,185	0.07%
2023/12/29	35	84.87	0	0.00	84.90	35	14,190	0.25%
2023/12/28	0	0.00	4	86.33	84.90	-4	14,308	-0.03%
2023/12/27	1	84.80	2	85.45	85.70	-1	14,290	-0.01%
2023/12/26	7	83.59	0	0.00	83.60	7	14,317	0.05%
2023/12/25	5	83.08	1	83.50	83.50	4	14,444	0.03%
2023/12/22	1	83.50	1	83.90	83.60	0	14,493	0.00%
2023/12/21	1	83.30	0	0.00	83.40	1	14,491	0.01%
2023/12/20	1	85.40	4	85.78	85.40	-3	14,549	-0.02%
2023/12/19	4	84.88	2	86.35	84.20	2	14,821	0.01%
2023/12/18	2	86.25	3	86.30	85.40	-1	15,115	-0.01%
2023/12/15	4	89.85	2	90.20	89.00	2	15,566	0.01%
2023/12/14	32	94.34	27.1	94.33	93.50	5	15,614	0.03%
2023/12/13	4	88.93	13.5	87.76	89.50	-9.5	15,275	-0.06%
2023/12/12	0	0.00	7.1	85.49	85.90	-7.1	15,422	-0.05%
2023/12/11	63	83.35	61	82.99	83.20	2	15,458	0.01%
2023/12/08	4	84.95	2	84.60	83.30	2	15,508	0.01%
2023/12/06	0	0.00	3	84.87	86.50	-3	15,536	-0.02%
2023/12/05	1.1	83.74	1	84.50	83.10	0.1	15,445	0.00%
2023/12/04	1	84.00	1	83.90	84.20	0	15,595	0.00%
2023/12/01	0	0.00	1	82.80	82.80	-1	15,713	-0.01%
2023/11/30	1	81.00	1	82.50	82.80	0	15,863	0.00%
2023/11/29	2	82.95	1	83.00	81.40	1	15,901	0.01%
2023/11/28	1	83.20	0.1	82.50	83.00	1	15,941	0.01%
2023/11/27	2.1	81.68	0	0.00	80.80	2.1	16,119	0.01%
2023/11/23	0	0.00	16	82.98	82.10	-16	16,815	-0.10%
2023/11/22	1.1	81.33	4	82.12	81.60	-3	17,409	-0.02%
2023/11/21	3	82.73	1	83.20	82.70	2	18,374	0.01%
2023/11/20	16	83.92	15	82.91	83.10	1	19,793	0.01%
2023/11/17	1	85.20	3	85.03	85.10	-2	21,120	-0.01%
2023/11/16	3	84.07	8	83.98	84.20	-5	21,866	-0.02%
2023/11/15	13.2	85.95	2	86.00	83.80	11.2	21,919	0.05%
2023/11/14	14	87.93	10.1	88.19	88.00	4	21,631	0.02%
2023/11/13	14	85.29	17.1	86.05	86.70	-3.1	21,514	-0.01%
2023/11/10	2	82.20	0	0.00	81.90	2	21,272	0.01%
2023/11/09	1	83.10	1	83.10	83.80	0	21,402	0.00%
2023/11/08	4	83.05	3.1	83.76	83.30	1	21,354	0.00%
2023/11/07	6	82.60	8	82.60	82.70	-2	21,273	-0.01%
2023/11/06	10	83.77	11.1	83.63	83.40	-1.1	21,321	0.00%
2023/11/03	0	0.00	0.1	80.90	80.70	-0.1	21,127	0.00%
2023/11/02	0	0.00	3.2	79.33	79.70	-3.2	21,266	-0.02%
2023/11/01	1	76.10	1	76.20	76.40	0	21,543	0.00%
2023/10/31	2.1	76.94	2	77.35	76.30	0.1	21,610	0.00%
2023/10/30	0	0.00	2.1	78.74	79.50	-2.1	21,667	-0.01%
2023/10/27	5	77.70	2	77.50	77.40	3	21,895	0.01%
2023/10/26	3	79.10	3	79.53	79.60	0	21,955	0.00%
2023/10/25	2	82.75	1	82.00	82.00	1	21,828	0.00%
2023/10/24	5	83.32	4.1	85.08	83.10	0.9	21,873	0.00%
2023/10/23	7.1	84.87	0.5	83.40	82.70	6.6	21,761	0.03%
2023/10/20	12	86.47	18	86.72	86.30	-6	21,715	-0.03%
2023/10/19	0	0.00	1	84.10	84.90	-1	21,159	0.00%
2023/10/17	1	82.70	41	82.14	82.80	-40	20,917	-0.19%
2023/10/16	2	81.10	9.1	81.66	81.80	-7.1	20,873	-0.03%
2023/10/13	1	83.20	34.1	82.91	83.10	-33.1	21,495	-0.15%
2023/10/12	27	80.70	7.2	80.58	81.00	19.9	22,051	0.09%
2023/10/11	52	79.78	10.1	79.77	80.20	42	22,115	0.19%
2023/10/06	3	78.50	3	78.43	77.70	0	22,640	0.00%
2023/10/05	1	77.50	6.1	77.98	78.50	-5.1	23,044	-0.02%
2023/10/04	2	76.75	3	76.70	76.70	-1	23,162	0.00%
2023/10/03	11	78.45	5	78.40	78.10	6	23,147	0.03%
2023/10/02	0	0.00	6.1	78.03	78.80	-6.1	23,387	-0.03%
2023/09/28	6	77.55	4	77.15	76.00	2	23,479	0.01%
2023/09/27	4	77.45	2.1	77.30	77.60	2	23,476	0.01%
2023/09/26	3	77.30	7	78.17	77.10	-4	23,741	-0.02%
2023/09/25	6.1	77.63	6	78.35	77.60	0.1	23,932	0.00%
2023/09/22	5	75.92	12	76.68	77.50	-7	23,834	-0.03%
2023/09/21	7	74.09	8.1	74.33	74.60	-1.1	23,640	0.00%
2023/09/20	28	79.40	15	79.53	76.80	13	23,288	0.06%
2023/09/19	8	81.98	23.1	81.06	81.00	-15.1	22,863	-0.07%
2023/09/18	12	80.12	5	80.16	79.60	7	22,663	0.03%
2023/09/15	24	80.22	9.1	79.78	80.90	14.9	22,578	0.07%
2023/09/14	3	78.23	2	78.15	78.00	1	22,160	0.00%
2023/09/13	2.1	77.28	1	76.50	76.80	1.1	21,988	0.01%
2023/09/12	1	78.20	2	77.79	78.10	-1	22,134	0.00%
2023/09/11	4	77.00	14	77.66	76.90	-10	22,150	-0.05%
2023/09/08	1	78.50	15.1	78.92	79.00	-14.1	22,392	-0.06%
2023/09/07	15	79.23	6	78.42	78.90	9	22,961	0.04%
2023/09/06	3.5	79.37	3	79.23	79.80	0.5	22,835	0.00%
2023/09/05	2	77.35	5.1	77.82	78.20	-3.1	22,768	-0.01%
2023/09/04	9	77.18	3	77.57	77.90	6	22,703	0.03%
2023/09/01	4	76.53	103	76.48	75.80	-99	22,643	-0.44%	大賣/
2023/08/31	53	77.24	4	77.25	76.80	49	22,620	0.22%
2023/08/30	54.1	77.34	4.1	77.75	77.20	50	22,525	0.22%
2023/08/29	2	74.80	10.2	74.84	75.10	-8.2	22,336	-0.04%
2023/08/28	29	78.60	15	77.25	75.40	14	22,158	0.06%
2023/08/25	20	80.93	10	79.64	79.50	10	21,702	0.05%
2023/08/24	11	77.60	16	78.51	78.50	-5	20,917	-0.02%
2023/08/23	16	72.99	15	74.51	76.00	1	19,945	0.01%
2023/08/22	5	67.74	41.1	66.82	69.10	-36.1	19,126	-0.19%
2023/08/21	0	0.00	4	64.10	64.30	-4	18,387	-0.02%
2023/08/18	5	63.46	4	62.00	62.00	1	18,314	0.01%
2023/08/17	5	64.14	0	0.00	64.90	5	18,163	0.03%
2023/08/15	1	63.80	2	63.75	63.80	-1	17,878	-0.01%
2023/08/14	6	61.57	5	61.80	61.50	1	17,739	0.01%
2023/08/11	1	62.20	0	0.00	62.10	1	17,691	0.01%
2023/08/10	14	62.30	6	61.32	61.10	8	17,648	0.05%
2023/08/09	11	64.64	10	64.10	64.50	1	17,482	0.01%
2023/08/08	10	64.26	11	65.02	65.30	-1	17,322	-0.01%
2023/08/07	2	64.30	10	64.16	64.70	-8	17,058	-0.05%
2023/08/04	2	59.75	2	60.30	60.40	0	16,655	0.00%
2023/08/02	6	60.08	1	60.70	60.70	5	16,548	0.03%
2023/08/01	17	60.92	14	61.51	61.60	3	16,412	0.02%
2023/07/31	5	64.18	5	63.78	63.00	0	16,060	0.00%
2023/07/28	5	63.16	0	0.00	64.00	5	15,798	0.03%
2023/07/27	7	62.60	3	62.50	62.50	4	15,633	0.03%
2023/07/26	1	62.60	5	62.40	62.30	-4	15,534	-0.03%
2023/07/25	8	63.89	5	63.40	63.00	3	15,476	0.02%
2023/07/24	0.1	65.60	1	65.90	64.80	-0.9	15,306	-0.01%
2023/07/20	4	63.58	1	63.40	63.40	3	15,003	0.02%
2023/07/19	0	0.00	4	64.60	63.90	-4	14,952	-0.03%
2023/07/18	44	64.36	20	65.79	63.60	24	14,739	0.16%
2023/07/17	11	65.44	11	64.69	65.80	0	13,989	0.00%
2023/07/14	13	59.21	9	59.87	60.10	4	13,234	0.03%
2023/07/13	15	60.67	7	60.91	60.30	8	13,086	0.06%
2023/07/12	4	62.03	5	61.42	62.20	-1	12,423	-0.01%
2023/07/11	1	59.70	21	59.69	59.40	-20	11,960	-0.17%
2023/07/10	2	59.10	2	59.50	59.20	0	11,789	0.00%
2023/07/07	2	60.20	5	60.50	59.50	-3	11,658	-0.03%
2023/07/06	15	59.43	10	59.60	59.50	5	11,377	0.04%
2023/07/05	6	60.35	2	60.60	60.00	4	11,170	0.04%
2023/07/04	9	61.22	6	61.53	61.30	3	10,970	0.03%
2023/07/03	1	59.30	8	59.53	59.40	-7	10,633	-0.07%
2023/06/29	5	56.18	0	0.00	56.40	5	10,391	0.05%
2023/06/28	7	57.13	0	0.00	57.10	7	10,290	0.07%
2023/06/27	10	57.20	8	57.56	57.00	2	10,221	0.02%
2023/06/26	1	56.80	2.2	57.14	57.50	-1.2	10,041	-0.01%
2023/06/21	1	55.00	10	56.00	55.90	-9	9,946	-0.09%
2023/06/19	0	0.00	1	56.00	56.00	-1	10,045	-0.01%
2023/06/16	1	55.90	1	55.60	56.50	0	10,192	0.00%
2023/06/14	4	57.53	7	57.77	57.10	-3	10,192	-0.03%
2023/06/13	15	56.95	10	57.73	57.40	5	9,971	0.05%
2023/06/12	2	54.30	0	0.00	54.30	2	9,523	0.02%
2023/06/09	1	54.20	2	54.00	54.30	-1	9,602	-0.01%
2023/06/08	2	53.30	0	0.00	54.00	2	9,694	0.02%
2023/06/06	0	0.00	1	54.00	54.00	-1	10,154	-0.01%
2023/06/05	4	54.20	2	54.20	53.20	2	10,219	0.02%
2023/06/02	0	0.00	3	53.37	54.20	-3	10,214	-0.03%
2023/06/01	6	52.90	0	0.00	52.40	6	10,221	0.06%
2023/05/31	7	53.71	11	53.65	54.00	-4	10,527	-0.04%
2023/05/30	4	53.80	7	53.79	53.90	-3	10,350	-0.03%
2023/05/29	8	53.89	6	53.98	53.70	2	10,133	0.02%
2023/05/26	10	50.79	10	50.62	51.10	0	9,625	0.00%
2023/05/24	0	0.00	1	47.20	47.50	-1	9,076	-0.01%
2023/05/23	3	46.78	0	0.00	46.80	3	9,030	0.03%
2023/05/18	1	46.90	0	0.00	46.85	1	9,064	0.01%
2023/05/08	1	45.75	0	0.00	45.80	1	9,093	0.01%
2023/04/28	0	0.00	7	47.06	47.00	-7	9,355	-0.07%
2023/04/27	0	0.00	5	46.20	46.20	-5	9,239	-0.05%
2023/04/25	0	0.00	44	45.20	45.00	-44	9,014	-0.49%
2023/04/24	1	45.80	1	46.40	46.20	0	8,867	0.00%
2023/04/21	0	0.00	12	46.18	46.00	-12	8,746	-0.14%
2023/04/20	2	46.33	1	46.25	46.00	1	8,642	0.01%
2023/04/19	10	46.10	9	46.18	46.15	1	8,586	0.01%
2023/04/18	6	46.10	1	46.00	46.00	5	8,503	0.06%
2023/04/17	1	46.95	0	0.00	46.65	1	8,340	0.01%
2023/04/14	1	47.70	0	0.00	47.55	1	8,111	0.01%
2023/04/13	1	48.05	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.65	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	3	48.22	48.60	-3	7,987	-0.04%
2023/04/10	1	48.10	0	0.00	48.20	1	7,934	0.01%
2023/04/07	1	49.00	0	0.00	48.40	1	7,887	0.01%
2023/04/06	3	48.80	4	48.71	48.80	-1	7,846	-0.01%
2023/03/31	2	49.20	0	0.00	48.50	2	7,815	0.03%
2023/03/30	0	0.00	7	48.21	48.70	-7	7,833	-0.09%
2023/03/29	0	0.00	1	47.70	47.70	-1	7,854	-0.01%
2023/03/28	0	0.00	1	48.50	48.50	-1	7,922	-0.01%
2023/03/27	1	48.30	1	48.40	48.90	0	8,028	0.00%
2023/03/24	1	49.25	0	0.00	49.20	1	8,079	0.01%
2023/03/23	20	49.70	0	0.00	49.80	20	8,046	0.25%
2023/03/22	1	49.25	1	49.70	48.95	0	7,921	0.00%
2023/03/21	0	0.00	1	50.10	49.55	-1	7,808	-0.01%
2023/03/20	1	50.00	6	49.98	49.55	-5	7,610	-0.07%
2023/03/17	21	49.30	8	49.31	49.30	13	7,410	0.18%
2023/03/16	3	48.32	22	48.31	48.35	-19	7,171	-0.26%
2023/03/15	1	48.40	17	48.80	48.85	-16	7,037	-0.23%
2023/03/14	20	47.90	5	48.15	47.65	15	6,858	0.22%
2023/03/13	0	0.00	5	47.40	47.75	-5	6,668	-0.07%
2023/03/10	9	47.25	6	47.31	46.95	3	6,453	0.05%
2023/03/09	0	0.00	6	48.58	48.90	-6	6,149	-0.10%
2023/03/08	0	0.00	9	47.31	47.45	-9	5,771	-0.16%
2023/03/07	3	46.00	5	46.40	46.75	-2	5,559	-0.04%
2023/03/06	5	46.04	13	46.07	46.15	-8	5,396	-0.15%
2023/03/03	5	45.10	67	45.04	45.20	-62	5,146	-1.20%
2023/03/01	0	0.00	10	42.35	42.40	-10	4,643	-0.22%
2023/02/24	0	0.00	3	41.75	41.85	-3	4,625	-0.06%
2023/02/23	0	0.00	10	41.65	41.50	-10	4,586	-0.22%
2023/02/16	7	40.99	6	40.94	40.80	1	4,819	0.02%
2023/02/15	0	0.00	10	40.75	40.90	-10	4,838	-0.21%
2023/02/14	1	40.15	0	0.00	40.20	1	4,785	0.02%
2023/02/13	0	0.00	10	40.00	40.35	-10	4,865	-0.21%
2023/02/03	0	0.00	1	40.20	40.25	-1	4,884	-0.02%
2023/02/02	1	39.60	11	39.78	39.60	-10	4,861	-0.21%
2023/02/01	0	0.00	1	38.80	38.75	-1	4,697	-0.02%
2023/01/11	0	0.00	10	37.32	37.40	-10	4,821	-0.21%
2023/01/09	0	0.00	2	37.35	37.45	-2	4,950	-0.04%
2023/01/05	0	0.00	1	36.45	36.55	-1	5,056	-0.02%
2022/12/28	2	36.00	0	0.00	36.10	2	5,527	0.04%
2022/12/23	1	36.50	0	0.00	36.40	1	5,789	0.02%
2022/12/21	1	36.90	0	0.00	36.50	1	5,838	0.02%
2022/12/19	0	0.00	1	37.40	37.50	-1	5,874	-0.02%
2022/12/13	0	0.00	1	36.10	36.10	-1	5,964	-0.02%
2022/12/08	0	0.00	2	35.20	35.10	-2	6,287	-0.03%
2022/12/06	1	35.95	0	0.00	35.75	1	6,284	0.02%
2022/12/05	0	0.00	1	36.20	36.20	-1	6,256	-0.02%
2022/12/01	0	0.00	1	36.15	36.20	-1	6,273	-0.02%
2022/11/30	3	35.55	0	0.00	35.55	3	6,324	0.05%
2022/11/29	10	34.95	0	0.00	35.25	10	6,362	0.16%
2022/11/28	0	0.00	3	35.15	35.05	-3	6,434	-0.05%
2022/11/22	0	0.00	2	35.20	35.20	-2	6,599	-0.03%
2022/11/18	1	35.75	0	0.00	35.95	1	6,581	0.02%
2022/11/16	0	0.00	1	35.85	35.90	-1	6,553	-0.02%
2022/11/15	2	35.30	8	35.28	35.45	-6	6,497	-0.09%
2022/11/14	0	0.00	2	34.95	35.00	-2	6,481	-0.03%
2022/11/09	6	33.77	0	0.00	33.85	6	6,445	0.09%
2022/11/01	2	32.60	0	0.00	32.90	2	7,026	0.03%
2022/10/28	0	0.00	1	32.20	32.05	-1	7,048	-0.01%
2022/10/27	1	32.60	2	32.68	32.85	-1	7,087	-0.01%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/17	0.1	30.80	0	0.00	30.90	0.1	7,115	0.00%
2022/10/14	0.1	31.05	0	0.00	31.15	0.1	7,343	0.00%
2022/10/13	0.1	29.90	3	29.85	29.70	-2.9	7,549	-0.04%
2022/10/12	0.1	30.13	0	0.00	30.20	0.1	7,696	0.00%
2022/10/11	1.1	30.45	0	0.00	30.30	1.1	7,766	0.01%
2022/10/07	1.1	31.40	0	0.00	31.50	1.1	7,751	0.01%
2022/10/06	8.1	31.60	0	0.00	31.50	8.1	7,823	0.10%
2022/09/30	1.2	30.60	0	0.00	30.80	1.2	7,980	0.01%
2022/09/29	2.3	31.09	0	0.00	31.20	2.3	8,007	0.03%
2022/09/28	0.1	31.35	0	0.00	31.10	0.1	8,074	0.00%
2022/09/27	16	31.78	1	31.60	31.80	15	8,040	0.19%
2022/09/26	8	32.71	0	0.00	31.80	8	8,076	0.10%
2022/09/23	4	34.05	1	33.90	33.95	3	7,965	0.04%
2022/09/22	5	34.55	0	0.00	34.55	5	7,959	0.06%
2022/09/21	5	34.65	0	0.00	34.75	5	7,912	0.06%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	1	34.90	1	35.00	35.20	0	7,699	0.00%
2022/09/16	2	34.98	0	0.00	35.45	2	7,683	0.03%
2022/09/15	0	0.00	5	35.65	35.45	-5	7,573	-0.07%
2022/09/12	0	0.00	16	36.33	36.15	-16	7,749	-0.21%
2022/09/08	5	35.30	1	36.00	36.00	4	7,818	0.05%
2022/09/07	0	0.00	18	35.35	35.40	-18	7,840	-0.23%
2022/09/06	10	35.82	10	35.65	35.75	0	7,859	0.00%
2022/09/05	0	0.00	10	36.40	36.20	-10	7,856	-0.13%
2022/09/02	1	36.50	0	0.00	36.40	1	7,897	0.01%
2022/09/01	4	36.84	0	0.00	36.80	4	7,833	0.05%
2022/08/30	3	37.02	0	0.00	37.05	3	7,831	0.04%
2022/08/29	1	37.20	0	0.00	37.25	1	7,793	0.01%
2022/08/25	2	37.60	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0	0.00	2	37.55	37.55	-2	7,832	-0.03%
2022/08/23	1	37.55	0	0.00	37.60	1	7,886	0.01%
2022/08/22	2	38.43	3	38.50	38.20	-1	7,937	-0.01%
2022/08/19	3	38.20	4	37.95	38.20	-1	7,942	-0.01%
2022/08/15	6	38.04	0	0.00	38.00	6	7,870	0.08%
2022/08/10	2	36.75	0	0.00	36.65	2	7,926	0.03%
2022/08/09	26	37.41	0	0.00	37.25	26	7,859	0.33%
2022/08/08	7	38.64	0	0.00	38.70	7	7,656	0.09%
2022/08/05	0	0.00	2	39.80	40.00	-2	7,564	-0.03%
2022/07/29	2	39.15	0	0.00	39.25	2	8,190	0.02%
2022/07/27	0	0.00	2.2	38.61	38.75	-2.2	8,177	-0.03%
2022/07/26	2	38.05	12	38.23	37.90	-10	8,113	-0.12%
2022/07/25	0	0.00	2	38.60	38.50	-2	8,077	-0.02%
2022/07/22	0	0.00	2	38.83	38.70	-2	8,068	-0.02%
2022/07/20	7	40.61	0	0.00	40.60	7	7,694	0.09%
2022/07/19	8	39.30	5	39.73	39.85	3	7,433	0.04%
2022/07/18	6	38.93	5	38.95	39.00	1	7,236	0.01%
2022/07/15	5	37.80	0	0.00	38.00	5	7,105	0.07%
2022/07/13	4	36.35	3	36.15	36.40	1	6,896	0.01%
2022/07/12	3	36.30	0	0.00	36.10	3	6,742	0.04%
2022/07/11	10	37.56	0	0.00	37.60	10	6,654	0.15%
2022/07/08	2	37.38	0	0.00	37.60	2	6,479	0.03%
2022/07/07	2	36.55	4	36.25	36.90	-2	6,393	-0.03%
2022/07/06	3	36.90	0	0.00	35.90	3	6,321	0.05%
2022/07/04	7	37.92	0	0.00	37.30	7	6,246	0.11%
2022/07/01	5	39.05	0	0.00	39.85	5	6,183	0.08%
2022/06/30	11	39.69	0	0.00	40.00	11	6,221	0.18%
2022/06/29	2	40.80	0	0.00	40.80	2	6,121	0.03%
2022/06/28	10	41.41	0	0.00	41.40	10	6,072	0.16%
2022/06/27	3	42.10	0	0.00	41.95	3	6,066	0.05%
2022/06/24	2	41.25	0	0.00	41.55	2	6,058	0.03%
2022/06/21	0	0.00	5	44.90	44.80	-5	5,880	-0.09%
2022/06/20	2	44.38	10	44.30	43.65	-8	5,863	-0.14%
2022/06/17	1	44.75	1.2	44.53	45.10	-0.2	5,805	0.00%
2022/06/16	1	46.00	3	46.10	45.60	-2	5,731	-0.03%
2022/06/15	7	46.16	0	0.00	45.70	7	5,678	0.12%
2022/06/14	1	45.50	5	46.00	46.45	-4	5,638	-0.07%
2022/06/13	1	45.50	1	45.75	45.75	0	5,585	0.00%
2022/06/10	2	46.15	0	0.00	46.10	2	5,513	0.04%
2022/06/09	0	0.00	5	46.15	46.10	-5	5,542	-0.09%
2022/06/06	0	0.00	11	45.86	45.75	-11	5,547	-0.20%
2022/06/02	0	0.00	3	45.60	45.50	-3	5,617	-0.05%
2022/06/01	0	0.00	5	45.75	45.80	-5	5,716	-0.09%
2022/05/31	0	0.00	11	45.50	45.85	-11	5,703	-0.19%
2022/05/30	0	0.00	12	45.02	45.30	-12	5,623	-0.21%
2022/05/25	0	0.00	2	44.45	44.30	-2	5,490	-0.04%
2022/05/23	1	43.95	0	0.00	44.10	1	5,464	0.02%
2022/05/19	0	0.00	5	44.29	44.60	-5	5,437	-0.09%
2022/05/17	0	0.00	1.2	43.55	43.75	-1.2	5,250	-0.02%
2022/05/16	0	0.00	11	43.40	43.10	-11	5,274	-0.21%
2022/05/13	4	42.55	0	0.00	42.85	4	5,329	0.08%
2022/05/11	0	0.00	1	42.90	42.95	-1	5,321	-0.02%
2022/05/10	4	42.55	5	43.11	43.50	-1	5,294	-0.02%
2022/05/09	1	43.50	1	42.90	42.90	0	5,261	0.00%
2022/05/06	0	0.00	2	41.98	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	2	41.53	41.45	-2	5,087	-0.04%
2022/05/04	0	0.00	1	40.35	40.30	-1	5,082	-0.02%
2022/04/29	7	40.64	0	0.00	40.45	7	5,298	0.13%
2022/04/27	4	39.48	1	39.90	40.00	3	5,568	0.05%
2022/04/25	5	40.25	0	0.00	40.15	5	6,094	0.08%
2022/04/22	2	40.90	0	0.00	40.95	2	6,438	0.03%
2022/04/15	0	0.00	1	40.80	40.80	-1	7,203	-0.01%
2022/04/14	0	0.00	1	41.25	41.30	-1	7,439	-0.01%
2022/04/12	3	40.80	1	40.80	40.80	2	7,539	0.03%
2022/04/11	17	41.13	1	40.75	40.60	16	7,536	0.21%
2022/04/08	4	40.85	0	0.00	41.00	4	7,539	0.05%
2022/04/07	2	40.43	3	40.55	40.40	-1	7,544	-0.01%
2022/04/06	1	41.10	0	0.00	41.00	1	7,518	0.01%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/29	2	42.80	2	43.05	42.75	0	7,520	0.00%
2022/03/28	2	42.55	12	43.10	43.00	-10	7,552	-0.13%
2022/03/25	6	43.06	6	43.28	43.05	0	7,579	0.00%
2022/03/23	2	43.03	0	0.00	43.00	2	7,577	0.03%
2022/03/22	11	42.88	1	42.95	43.00	10	7,554	0.13%
2022/03/21	0	0.00	3	42.80	42.85	-3	7,585	-0.04%
2022/03/18	5	42.50	7	42.50	42.45	-2	7,601	-0.03%
2022/03/17	18	42.49	0	0.00	42.60	18	7,608	0.24%
2022/03/15	0.2	42.25	0	0.00	42.10	0.2	7,758	0.00%
2022/03/11	1	42.60	1	42.10	42.00	0	8,015	0.00%
2022/03/08	1	41.45	1	41.50	41.95	0	8,125	0.00%
2022/03/07	5	42.73	0	0.00	41.95	5	8,102	0.06%
2022/03/02	0	0.00	1	43.80	43.60	-1	8,265	-0.01%
2022/03/01	1	43.75	3	43.70	43.85	-2	8,275	-0.02%
2022/02/25	0	0.00	7	43.44	43.50	-7	8,379	-0.08%
2022/02/24	2	42.80	11	42.76	42.75	-9	8,484	-0.11%
2022/02/22	6	43.72	0	0.00	43.10	6	8,781	0.07%
2022/02/21	1	44.05	1	44.05	44.05	0	8,895	0.00%
2022/02/18	1	44.20	1	44.15	44.15	0	9,131	0.00%
2022/02/17	2	43.90	11	44.41	44.10	-9	9,325	-0.10%
2022/02/16	3	43.97	3	44.25	43.80	0	9,300	0.00%
2022/02/15	3	42.98	8	43.58	43.55	-5	9,336	-0.05%
2022/02/14	6	43.38	5	43.63	43.30	1	9,283	0.01%
2022/02/11	6	44.23	5	44.45	44.40	1	9,287	0.01%
2022/02/10	0	0.00	8	44.66	44.55	-8	9,345	-0.09%
2022/02/09	11	44.15	0	0.00	44.15	11	9,452	0.12%
2022/02/08	16	43.88	5	44.08	43.90	11	9,519	0.12%
2022/02/07	23	44.02	4	44.04	44.05	19	9,492	0.20%
2022/01/26	3	44.92	1	44.80	44.80	2	9,626	0.02%
2022/01/25	1	45.35	1	45.45	45.30	0	9,594	0.00%
2022/01/24	1	45.90	11	45.40	45.85	-10	9,536	-0.10%
2022/01/21	0	0.00	1	45.85	46.10	-1	9,462	-0.01%
2022/01/20	3	47.15	4	46.83	46.70	-1	9,371	-0.01%
2022/01/19	3	46.87	5.3	46.80	47.20	-2.3	9,285	-0.02%
2022/01/18	9	47.04	15	47.22	47.05	-6	9,156	-0.07%
2022/01/17	4	45.53	6.3	46.11	46.90	-2.3	8,785	-0.03%
2022/01/14	7	44.69	2	44.45	44.40	5	8,478	0.06%
2022/01/13	0	0.00	6	45.35	45.45	-6	8,344	-0.07%
2022/01/12	2	44.10	0.3	44.05	44.05	1.7	8,048	0.02%
2022/01/11	2	44.85	2	44.40	44.45	0	8,062	0.00%
2022/01/10	5	44.36	1	44.50	44.30	4	8,080	0.05%
2022/01/07	5.3	44.85	5.1	44.86	44.65	0.3	8,121	0.00%
2022/01/05	1	44.85	0	0.00	44.85	1	8,068	0.01%
2022/01/03	2.1	44.73	2	44.95	44.55	0.1	8,241	0.00%
2021/12/30	0	0.00	2	44.75	44.80	-2	8,248	-0.02%
2021/12/29	6	44.60	0	0.00	44.55	6	8,294	0.07%
2021/12/28	0	0.00	1	44.60	44.60	-1	8,383	-0.01%
2021/12/27	2	44.05	1	44.10	44.10	1	8,461	0.01%
2021/12/24	0	0.00	5.3	43.71	43.80	-5.3	8,583	-0.06%
2021/12/20	2	43.35	0	0.00	43.20	2	8,778	0.02%
2021/12/17	6	43.42	0	0.00	43.40	6	8,825	0.07%
2021/12/15	5	43.70	0	0.00	43.75	5	8,968	0.06%
2021/12/14	0.3	43.70	0	0.00	43.70	0.3	8,976	0.00%
2021/12/10	4	44.33	1	44.30	44.30	3	9,003	0.03%
2021/12/09	2	44.80	4	44.90	44.40	-2	8,952	-0.02%
2021/12/08	0	0.00	1	45.70	45.05	-1	8,880	-0.01%
2021/12/07	0	0.00	0.2	45.30	45.45	-0.2	8,841	0.00%
2021/12/03	1	44.25	0	0.00	44.40	1	8,939	0.01%
2021/12/01	0.2	43.85	0	0.00	43.95	0.2	9,079	0.00%
2021/11/30	0	0.00	7	43.49	43.60	-7	9,205	-0.08%
2021/11/25	2	42.90	0	0.00	42.95	2	9,266	0.02%
2021/11/24	6.3	42.52	0	0.00	42.70	6.3	9,364	0.07%
2021/11/23	1	42.35	1	43.15	43.50	0	9,533	0.00%
2021/11/22	0	0.00	9	43.95	43.35	-9	9,606	-0.09%
2021/11/19	0	0.00	11	44.63	43.90	-11	9,575	-0.11%
2021/11/18	9	43.74	2	43.60	43.45	7	9,504	0.07%
2021/11/17	1	43.65	6.1	43.66	43.70	-5.1	9,519	-0.05%
2021/11/16	2	43.10	0	0.00	42.70	2	9,470	0.02%
2021/11/15	1	42.25	1	42.15	42.15	0	9,658	0.00%
2021/11/12	0	0.00	3.2	42.10	42.10	-3.2	9,883	-0.03%
2021/11/09	1	41.60	0	0.00	41.85	1	10,240	0.01%
2021/11/08	5	42.10	2	42.00	41.95	3	10,328	0.03%
2021/11/05	10	41.45	10	41.55	41.70	0	10,385	0.00%
2021/11/04	0	0.00	1	40.85	40.80	-1	10,453	-0.01%
2021/10/29	1	39.80	1	39.75	39.75	0	11,778	0.00%
2021/10/28	10	40.23	0	0.00	40.40	10	12,145	0.08%
2021/10/27	7	39.81	0	0.00	39.85	7	12,199	0.06%
2021/10/22	1	39.30	0	0.00	39.05	1	12,519	0.01%
2021/10/21	2	39.05	5	38.75	38.55	-3	12,623	-0.02%
2021/10/19	5	38.60	0	0.00	39.05	5	13,078	0.04%
2021/10/15	2	38.30	15	38.04	38.10	-13	13,738	-0.09%
2021/10/14	2	36.65	10	36.70	37.00	-8	13,781	-0.06%
2021/10/13	42	37.06	23	37.15	36.80	19	13,838	0.14%
2021/10/12	9	37.96	9	38.34	37.80	0	13,899	0.00%
2021/10/08	22	39.04	0	0.00	38.70	22	13,892	0.16%
2021/10/07	0	0.00	2	40.03	40.10	-2	14,076	-0.01%
2021/10/06	10	39.21	10	39.89	39.40	0	14,217	0.00%
2021/10/05	6.1	38.87	0	0.00	39.25	6.1	14,173	0.04%
2021/10/04	21	39.54	0	0.00	39.35	21	14,136	0.15%
2021/10/01	11.1	40.40	1	39.65	39.65	10.1	14,055	0.07%
2021/09/30	2	40.38	2	40.95	40.95	0	14,001	0.00%
2021/09/29	2	40.85	0	0.00	40.80	2	13,955	0.01%
2021/09/28	2	41.55	7	41.64	41.70	-5	13,913	-0.04%
2021/09/27	5	42.21	0	0.00	42.00	5	13,964	0.04%
2021/09/22	2	42.20	0	0.00	42.00	2	14,621	0.01%
2021/09/17	1	43.00	0	0.00	43.20	1	14,532	0.01%
2021/09/09	5	43.75	6	43.61	43.80	-1	14,891	-0.01%
2021/09/08	3	44.58	29	44.54	43.65	-26	14,809	-0.18%
2021/09/07	6	45.38	0	0.00	45.35	6	14,746	0.04%
2021/09/03	1	45.50	8	45.92	46.40	-7	14,894	-0.05%
2021/09/02	1	45.25	0	0.00	45.00	1	14,901	0.01%
2021/09/01	0	0.00	2	45.90	46.40	-2	15,023	-0.01%
2021/08/31	13	45.14	5	45.18	45.60	8	15,439	0.05%
2021/08/30	12	45.88	0	0.00	45.75	12	16,206	0.07%
2021/08/27	8	45.64	2	45.53	45.65	6	16,528	0.04%
2021/08/26	6	45.15	16	44.86	45.15	-10	16,705	-0.06%
2021/08/25	2	43.95	5	43.79	44.10	-3	16,597	-0.02%
2021/08/24	10	42.69	27	43.38	43.55	-17	16,622	-0.10%
2021/08/23	13	42.49	13	42.91	42.70	0	16,568	0.00%
2021/08/20	3	41.48	6	41.04	41.50	-3	16,508	-0.02%
2021/08/19	14	41.16	4	41.11	40.70	10	16,358	0.06%
2021/08/18	5	44.40	5	43.85	45.00	0	16,058	0.00%
2021/08/17	12	44.14	5	44.70	43.20	7	15,951	0.04%
2021/08/16	8	44.73	5	44.66	44.70	3	15,867	0.02%
2021/08/13	35	46.27	21	45.34	45.00	14	15,826	0.09%
2021/08/12	12	47.85	0	0.00	47.80	12	15,645	0.08%
2021/08/10	0	0.00	11	47.66	47.85	-11	15,655	-0.07%
2021/08/09	8	49.57	9	49.66	48.55	-1	15,611	-0.01%
2021/08/06	22	50.68	16	51.03	50.30	6	15,392	0.04%
2021/08/05	12	48.34	17	48.76	49.90	-5	14,917	-0.03%
2021/08/04	33	48.14	1	48.25	48.20	32	14,926	0.21%
2021/08/03	22	48.01	42	48.17	48.00	-20	14,942	-0.13%
2021/08/02	0	0.00	20	47.40	46.95	-20	14,837	-0.13%
2021/07/30	0	0.00	4	46.93	46.40	-4	14,908	-0.03%
2021/07/29	0	0.00	2	46.00	45.95	-2	14,939	-0.01%
2021/07/28	3	44.83	7	45.88	45.50	-4	15,218	-0.03%
2021/07/27	0	0.00	3	47.07	46.85	-3	15,622	-0.02%
2021/07/26	0	0.00	1	47.60	47.50	-1	15,735	-0.01%
2021/07/23	2.3	47.17	0	0.00	46.75	2.3	16,097	0.01%
2021/07/22	4	47.33	2	46.98	47.95	2	16,173	0.01%
2021/07/21	3	45.30	11	45.40	45.30	-8	15,801	-0.05%
2021/07/20	2	44.98	2	45.40	45.00	0	16,259	0.00%
2021/07/19	1	45.65	5	45.52	45.50	-4	16,640	-0.02%
2021/07/16	9	45.42	1	45.65	45.40	8	16,877	0.05%
2021/07/15	1	44.65	2	44.73	44.90	-1	16,870	-0.01%
2021/07/14	4	44.94	4	45.38	44.65	0	16,873	0.00%
2021/07/13	2	44.50	10	44.09	43.80	-8	16,669	-0.05%
2021/07/12	0	0.00	2	44.23	44.40	-2	16,762	-0.01%
2021/07/09	2	43.35	0	0.00	43.60	2	17,134	0.01%
2021/07/08	3	43.73	0	0.00	43.70	3	17,389	0.02%
2021/07/07	2	43.90	0	0.00	44.00	2	17,613	0.01%
2021/07/06	0	0.00	4	44.49	44.40	-4	17,740	-0.02%
2021/07/05	1	44.30	5	44.33	44.35	-4	18,039	-0.02%
2021/07/01	5	44.38	4	44.08	43.85	1	18,418	0.01%
2021/06/30	4	44.31	3	44.70	44.90	1	18,515	0.01%
2021/06/29	1	43.05	2	42.55	42.70	-1	18,224	-0.01%
2021/06/28	0	0.00	13.3	42.23	42.25	-13.3	18,307	-0.07%
2021/06/24	2	42.50	5	42.70	42.40	-3	18,544	-0.02%
2021/06/23	0	0.00	3	42.28	42.90	-3	18,583	-0.02%
2021/06/22	1.3	41.84	24	41.88	41.50	-22.8	18,627	-0.12%
2021/06/21	2	41.95	0	0.00	41.50	2	18,935	0.01%
2021/06/18	3	42.63	0	0.00	42.25	3	19,272	0.02%
2021/06/17	3	42.50	5	42.73	43.15	-2	19,283	-0.01%
2021/06/16	2	41.95	1	42.30	42.10	1	19,353	0.01%
2021/06/15	13	42.32	7	42.30	42.25	6	19,551	0.03%
2021/06/11	4	42.73	35	42.71	42.90	-31	19,508	-0.16%
2021/06/09	1	42.00	0	0.00	41.75	1	19,931	0.01%
2021/06/08	2	41.58	5.2	41.50	42.15	-3.2	19,895	-0.02%
2021/06/07	42	41.31	47	41.18	42.50	-5	19,582	-0.03%
2021/06/04	10	41.47	11	41.40	41.70	-1	18,871	-0.01%
2021/06/03	8	41.75	15	41.67	42.20	-7	18,658	-0.04%
2021/06/02	0	0.00	2	43.58	43.20	-2	18,344	-0.01%
2021/06/01	2	44.33	0	0.00	43.75	2	18,349	0.01%
2021/05/31	3	43.15	6	43.18	43.20	-3	18,448	-0.02%
2021/05/28	1	42.45	2	42.75	42.75	-1	18,646	-0.01%
2021/05/27	1	41.40	0	0.00	41.80	1	18,853	0.01%
2021/05/25	1	42.10	3	41.80	42.05	-2	19,952	-0.01%
2021/05/24	2	40.10	0	0.00	40.65	2	20,057	0.01%
2021/05/21	4	40.58	0	0.00	40.40	4	20,314	0.02%
2021/05/20	4	40.60	1	40.50	40.20	3	20,574	0.01%
2021/05/19	2	40.90	0	0.00	41.30	2	20,746	0.01%
2021/05/18	1	42.25	2	41.90	42.15	-1	20,833	0.00%
2021/05/17	12	39.02	0	0.00	39.45	12	21,273	0.06%
2021/05/14	0	0.00	6	42.68	42.25	-6	21,595	-0.03%
2021/05/13	1	40.45	6	42.56	42.05	-5	21,551	-0.02%
2021/05/12	53	42.57	1	43.55	42.95	52	21,471	0.24%
2021/05/10	7	47.29	7	48.76	47.50	0	21,168	0.00%
2021/05/07	2	47.33	1	48.00	47.45	1	21,180	0.00%
2021/05/05	8	47.22	8	48.23	46.50	0	21,485	0.00%
2021/05/04	1	48.15	5	46.48	48.15	-4	21,815	-0.02%
2021/05/03	0	0.00	5	49.62	49.00	-5	22,292	-0.02%
2021/04/29	5	50.78	11	50.90	49.50	-6	23,405	-0.03%
2021/04/28	15	49.91	28	49.45	49.10	-13	24,532	-0.05%
2021/04/27	3	47.97	2	47.80	48.20	1	25,227	0.00%
2021/04/26	10	47.74	13	47.82	48.30	-3	26,626	-0.01%
2021/04/23	1	45.35	7	44.81	45.35	-6	26,528	-0.02%
2021/04/22	1	43.25	17	44.05	43.30	-16	26,358	-0.06%
2021/04/21	4	44.08	2	44.15	44.25	2	26,227	0.01%
2021/04/20	0	0.00	6	44.01	43.90	-6	26,415	-0.02%
2021/04/19	0	0.00	1	43.65	43.65	-1	26,773	0.00%
2021/04/16	2	44.15	2	44.03	44.15	0	26,857	0.00%
2021/04/15	0	0.00	56	43.61	44.20	-56	26,749	-0.21%
2021/04/14	8	41.21	7	41.42	42.20	1	26,563	0.00%
2021/04/13	1	42.90	9	42.95	42.15	-8	26,563	-0.03%
2021/04/12	9	43.78	11	43.50	43.30	-2	26,408	-0.01%
2021/04/09	0	0.00	11	44.30	44.05	-11	26,281	-0.04%
2021/04/08	9	43.19	14	43.16	43.45	-5	25,988	-0.02%
2021/04/07	2	42.05	2	42.03	42.65	0	25,720	0.00%
2021/04/06	2	42.23	10	42.20	42.10	-8	25,599	-0.03%
2021/04/01	27	41.67	0	0.00	41.80	27	25,473	0.11%
2021/03/31	4	41.54	2	41.45	41.20	2	25,433	0.01%
2021/03/30	2	41.20	6.5	41.42	41.55	-4.5	25,216	-0.02%
2021/03/26	0	0.00	6	40.73	40.90	-6	25,136	-0.02%
2021/03/25	11	40.53	0	0.00	40.65	11	25,178	0.04%
2021/03/24	20	41.15	3	41.05	40.95	17	25,342	0.07%
2021/03/23	2	41.70	25	41.23	41.75	-23	25,030	-0.09%
2021/03/22	1	40.00	5	40.15	40.70	-4	24,663	-0.02%
2021/03/19	12	40.68	0	0.00	40.75	12	24,615	0.05%
2021/03/18	5	41.15	5	41.24	41.25	0	24,511	0.00%
2021/03/17	2	40.75	0	0.00	40.80	2	24,440	0.01%
2021/03/16	6	40.87	9	40.84	40.85	-3	24,448	-0.01%
2021/03/15	3	40.82	8	40.66	40.45	-5	24,404	-0.02%
2021/03/12	15	39.92	1	40.00	39.90	14	24,207	0.06%
2021/03/11	0	0.00	4	40.08	40.05	-4	24,412	-0.02%
2021/03/10	6	39.17	4	39.44	39.55	2	24,513	0.01%
2021/03/09	10	39.20	12	39.00	39.20	-2	24,606	-0.01%
2021/03/08	3	38.27	0	0.00	38.30	3	24,552	0.01%
2021/03/05	1	37.85	7	38.10	38.35	-6	24,623	-0.02%
2021/03/04	17	38.61	3	38.83	38.60	14	24,985	0.06%
2021/03/03	4	39.04	6	38.99	39.25	-2	25,092	-0.01%
2021/03/02	1	40.60	7	40.04	39.80	-6	24,993	-0.02%
2021/02/26	20	39.89	0.1	40.00	39.80	19.9	24,837	0.08%
2021/02/25	0	0.00	11	40.37	40.90	-11	24,744	-0.04%
2021/02/24	3	39.50	11.4	39.56	39.00	-8.4	24,510	-0.03%
2021/02/23	10	39.08	0	0.00	39.25	10	24,294	0.04%
2021/02/22	4	40.10	6	40.05	40.10	-2	24,004	-0.01%
2021/02/19	5	39.98	9	39.88	40.35	-4	23,748	-0.02%
2021/02/18	7	40.45	12	40.37	40.20	-5	23,590	-0.02%
2021/02/17	15	40.15	18	40.34	40.00	-3	23,461	-0.01%
2021/02/05	1	38.15	18	38.40	38.50	-17	22,871	-0.07%
2021/02/03	4	37.26	2	37.10	37.10	2	22,491	0.01%
2021/02/02	6	37.70	0	0.00	37.80	6	22,519	0.03%
2021/02/01	0.4	36.50	25	36.61	37.15	-24.6	22,540	-0.11%
2021/01/29	3	37.33	6	37.20	37.00	-3	22,711	-0.01%
2021/01/28	15	37.90	2	38.30	38.40	13	22,829	0.06%
2021/01/27	44.2	39.20	17	39.08	39.10	27.2	22,665	0.12%
2021/01/26	43	39.63	1	39.10	39.15	42	22,378	0.19%
2021/01/25	24	40.53	33	40.57	40.75	-9	21,777	-0.04%
2021/01/22	11	40.48	51	39.97	41.20	-40	20,793	-0.19%
2021/01/21	78	39.84	56	39.94	39.00	22	19,476	0.11%
2021/01/20	99	38.83	124.1	38.65	39.00	-25.1	17,878	-0.14%	大賣/
2021/01/19	35.3	38.91	89	39.42	38.30	-53.7	16,726	-0.32%
2021/01/18	9	36.43	20	36.70	37.00	-11	15,165	-0.07%
2021/01/15	5	36.38	1	36.60	36.20	4	14,684	0.03%
2021/01/13	8	36.26	7	36.31	36.40	1	14,276	0.01%
2021/01/12	21	36.17	16	36.31	35.75	5	14,089	0.04%
2021/01/11	0	0.00	33	35.86	35.95	-33	13,640	-0.24%
2021/01/08	0	0.00	5	35.46	35.50	-5	13,447	-0.04%
2021/01/06	6	34.83	121	34.79	34.70	-115	13,069	-0.88%	大賣/鉅額交易
2021/01/05	35	34.95	5	34.80	35.10	30	12,805	0.23%
2021/01/04	0	0.00	9	34.88	34.95	-9	12,759	-0.07%
2020/12/31	13	34.70	1	34.75	34.75	12	12,874	0.09%
2020/12/30	1	34.55	0	0.00	34.60	1	12,910	0.01%
2020/12/29	5	34.70	0	0.00	34.45	5	12,952	0.04%
2020/12/28	3	34.95	0	0.00	35.00	3	12,848	0.02%
2020/12/25	5	34.40	14	34.47	34.60	-9	12,663	-0.07%
2020/12/24	2	33.98	0	0.00	33.70	2	12,555	0.02%
2020/12/23	10	33.70	0	0.00	33.55	10	12,588	0.08%
2020/12/22	1	34.55	1	34.55	33.65	0	12,649	0.00%
2020/12/21	2	34.00	0	0.00	34.20	2	12,726	0.02%
2020/12/18	38	34.22	0	0.00	34.00	38	12,805	0.30%
2020/12/17	0	0.00	1	34.80	34.75	-1	12,668	-0.01%
2020/12/16	1	35.10	0	0.00	35.05	1	12,833	0.01%
2020/12/15	5	34.65	5	34.85	34.70	0	12,832	0.00%
2020/12/11	1	34.85	8	34.99	35.35	-7	12,896	-0.05%
2020/12/10	8	35.81	0	0.00	35.80	8	12,876	0.06%
2020/12/09	3	36.20	4	36.28	36.15	-1	12,761	-0.01%
2020/12/08	0	0.00	8	35.98	35.95	-8	12,630	-0.06%
2020/12/07	9	35.54	37	35.97	35.95	-28	12,526	-0.22%
2020/12/04	2	35.40	15	35.53	35.60	-13	12,223	-0.11%
2020/12/03	12	34.95	0	0.00	34.90	12	12,006	0.10%
2020/12/02	0	0.00	10	35.40	35.45	-10	11,920	-0.08%
2020/12/01	7	35.18	3	35.52	35.55	4	11,908	0.03%
2020/11/30	2	35.80	7	35.74	35.40	-5	11,948	-0.04%
2020/11/27	7	34.69	9	34.77	34.90	-2	11,625	-0.02%
2020/11/26	6	34.11	7	34.15	34.20	-1	11,479	-0.01%
2020/11/25	9	33.65	0	0.00	33.70	9	11,463	0.08%
2020/11/24	3	33.83	2	34.10	33.90	1	11,362	0.01%
2020/11/23	39	33.62	66	33.71	33.90	-27	11,211	-0.24%
2020/11/20	0	0.00	78	32.50	32.50	-78	10,919	-0.71%
2020/11/19	1	32.55	34	32.65	32.35	-33	11,033	-0.30%
2020/11/18	0.5	32.50	0	0.00	32.50	0.5	11,313	0.00%
2020/11/17	9	32.67	1	32.90	32.55	8	11,495	0.07%
2020/11/16	1	32.40	4	32.40	32.50	-3	11,895	-0.03%
2020/11/13	10	32.15	2	32.10	32.15	8	12,379	0.06%
2020/11/12	4	32.25	0	0.00	32.15	4	12,988	0.03%
2020/11/10	3	31.80	5	32.14	32.15	-2	13,325	-0.02%
2020/11/09	0	0.00	11	31.96	31.95	-11	13,382	-0.08%
2020/11/06	9	31.89	3	31.98	31.85	6	13,464	0.04%
2020/11/05	52	31.57	53	31.73	31.90	-1	13,345	-0.01%
2020/11/04	0	0.00	15	31.15	31.05	-15	13,603	-0.11%
2020/11/02	1	29.95	0	0.00	30.05	1	13,987	0.01%
2020/10/30	1	30.10	6	29.99	29.95	-5	14,481	-0.03%
2020/10/29	6	30.10	1	30.30	30.25	5	14,728	0.03%
2020/10/28	1	30.35	41	30.41	30.40	-40	14,909	-0.27%
2020/10/27	5	30.30	20	30.35	30.35	-15	14,987	-0.10%
2020/10/26	15	30.82	5	30.75	30.70	10	15,067	0.07%
2020/10/23	0	0.00	1	31.10	31.10	-1	15,148	-0.01%
2020/10/22	5	30.81	0	0.00	31.15	5	15,527	0.03%
2020/10/21	7	30.92	6	30.94	30.90	1	15,985	0.01%
2020/10/16	2	30.55	2	30.30	30.30	0	17,469	0.00%
2020/10/14	0	0.00	6	30.40	30.45	-6	18,082	-0.03%
2020/10/13	4	30.33	1	30.15	30.25	3	18,542	0.02%
2020/10/08	1	30.70	5	30.59	30.75	-4	19,022	-0.02%
2020/10/07	0.5	30.20	2	30.10	30.10	-1.5	19,347	-0.01%
2020/10/06	5	30.45	8	30.65	30.45	-3	19,785	-0.02%
2020/09/30	40	30.51	0	0.00	30.50	40	21,056	0.19%
2020/09/29	71	30.35	6	30.48	30.40	65	21,714	0.30%
2020/09/28	57	30.66	0	0.00	30.65	57	22,459	0.25%
2020/09/25	1	30.00	10	30.35	30.50	-9	22,848	-0.04%
2020/09/24	3	29.85	3	29.95	29.90	0	23,350	0.00%
2020/09/23	26	29.76	1	30.10	29.75	25	23,442	0.11%
2020/09/22	5	30.09	2	30.23	30.15	3	23,641	0.01%
2020/09/21	25	30.65	0	0.00	30.50	25	23,774	0.11%
2020/09/18	1	30.90	0	0.00	31.30	1	23,915	0.00%
2020/09/17	2	31.15	34	30.90	30.95	-32	24,212	-0.13%
2020/09/16	2	31.35	1	31.45	31.35	1	24,334	0.00%
2020/09/15	7	31.48	6	31.55	31.55	1	24,501	0.00%
2020/09/11	2	30.60	10	30.60	30.55	-8	24,651	-0.03%
2020/09/10	1	30.80	0	0.00	30.80	1	24,819	0.00%
2020/09/09	1	30.85	2	30.90	31.20	-1	24,847	0.00%
2020/09/08	2	31.38	2	31.38	31.25	0	24,910	0.00%
2020/09/07	12	31.36	12	31.21	31.40	0	25,052	0.00%
2020/09/04	2	30.83	21	30.74	31.15	-19	25,386	-0.07%
2020/09/03	15	31.00	20	31.15	30.95	-5	25,410	-0.02%
2020/09/02	2	30.95	0	0.00	31.00	2	25,443	0.01%
2020/08/31	20	31.35	1	31.65	31.20	19	26,062	0.07%
2020/08/28	6	31.32	0	0.00	31.50	6	26,190	0.02%
2020/08/27	14	31.45	1	31.40	31.45	13	26,469	0.05%
2020/08/26	3	31.23	0	0.00	31.20	3	26,542	0.01%
2020/08/25	5	31.29	10	31.40	31.40	-5	26,703	-0.02%
2020/08/24	27	31.04	5	30.95	31.20	22	26,925	0.08%
2020/08/21	12	31.92	2	32.20	31.75	10	26,990	0.04%
2020/08/20	9	31.68	22	31.74	31.45	-13	27,007	-0.05%
2020/08/19	28	33.83	14	33.96	32.95	14	26,698	0.05%
2020/08/18	28	34.57	24	34.42	34.45	4	26,324	0.02%
2020/08/17	9	36.09	6	36.12	36.10	3	25,978	0.01%
2020/08/14	2	35.70	5	35.87	35.80	-3	26,415	-0.01%
2020/08/13	4	35.33	0	0.00	35.50	4	26,689	0.01%
2020/08/12	32	35.61	6	35.53	35.80	26	27,090	0.10%
2020/08/11	20	35.65	0	0.00	35.65	20	27,517	0.07%
2020/08/10	1	35.40	14	35.66	35.60	-13	27,336	-0.05%
2020/08/07	67	34.52	0	0.00	34.45	67	26,705	0.25%
2020/08/06	29	35.34	7	35.35	35.05	22	26,470	0.08%
2020/08/05	50	35.63	65	35.76	35.70	-15	26,228	-0.06%
2020/08/04	20	35.25	0	0.00	35.30	20	25,837	0.08%
2020/08/03	61	35.41	0	0.00	35.45	61	25,591	0.24%
2020/07/31	43	35.33	0	0.00	35.50	43	25,546	0.17%
2020/07/30	0	0.00	2	35.05	35.40	-2	25,524	-0.01%
2020/07/29	16	34.86	134	34.96	34.85	-118	25,463	-0.46%	大賣/鉅額交易
2020/07/28	2	35.58	2	35.10	34.80	0	25,424	0.00%
2020/07/27	26	35.86	1,007	35.95	35.50	-981	25,129	-3.90%	大賣/鉅額交易
2020/07/24	36	36.88	514	37.24	36.75	-478	24,616	-1.94%	大賣/鉅額交易
2020/07/23	24	36.30	816	36.05	36.45	-792	23,603	-3.36%	大賣/鉅額交易
2020/07/22	0	0.00	5	35.40	35.40	-5	23,364	-0.02%
2020/07/21	30	35.40	11	35.28	35.45	19	23,312	0.08%
2020/07/20	10	35.50	3	34.98	35.20	7	23,054	0.03%
2020/07/17	52	34.92	201	34.83	34.85	-149	22,764	-0.65%	大賣/鉅額交易
2020/07/16	7	34.39	0	0.00	34.35	7	22,537	0.03%
2020/07/15	1	34.45	2	34.10	34.10	-1	22,390	0.00%
2020/07/14	4	35.43	22	35.44	34.75	-18	22,462	-0.08%
2020/07/13	26	36.01	7	36.22	36.20	19	22,342	0.09%
2020/07/10	25	38.68	96	38.66	38.55	-71	21,933	-0.32%
2020/07/09	15	39.37	15	39.57	39.55	0	21,360	0.00%
2020/07/08	2	38.83	316	38.97	38.95	-314	20,751	-1.51%	大賣/鉅額交易
2020/07/07	22	37.49	524	37.73	37.80	-502	20,191	-2.49%	大賣/鉅額交易
2020/07/06	38	36.81	22	36.42	37.10	16	19,615	0.08%
2020/07/03	30	36.18	30	36.20	36.20	0	19,391	0.00%
2020/07/02	32	34.98	6	34.95	35.40	26	18,865	0.14%
2020/07/01	6	34.75	21	34.90	34.95	-15	18,685	-0.08%
2020/06/30	38	34.13	9	33.68	34.35	29	18,284	0.16%
2020/06/29	17	33.61	2	33.30	33.40	15	18,042	0.08%
2020/06/24	8	33.66	17	33.73	33.60	-9	17,739	-0.05%
2020/06/23	8	33.26	3	33.30	33.05	5	17,578	0.03%
2020/06/22	13	33.27	0	0.00	33.00	13	17,549	0.07%
2020/06/19	1,303	32.93	0	0.00	33.20	1,303	17,450	7.47%	大買/鉅額交易
2020/06/18	411	32.74	7	32.86	32.75	404	17,281	2.34%	大買/鉅額交易
2020/06/17	1,650	32.76	0	0.00	32.75	1,650	17,190	9.60%	大買/鉅額交易
2020/06/16	1	32.40	2	32.25	32.45	-1	17,090	-0.01%
2020/06/15	104	32.09	0	0.00	31.70	104	17,141	0.61%	大買/鉅額交易
2020/06/12	3	31.75	4	31.69	32.00	-1	17,190	-0.01%
2020/06/11	16	32.12	15	31.93	31.80	1	17,165	0.01%
2020/06/10	1	32.65	0	0.00	32.90	1	16,898	0.01%
2020/06/09	2	32.60	3	32.62	32.75	-1	16,955	-0.01%
2020/06/08	62	33.08	1	33.10	33.00	61	16,831	0.36%
2020/06/05	1	31.70	17	31.91	31.95	-16	16,275	-0.10%
2020/06/04	5	31.51	1	31.80	31.40	4	16,016	0.02%
2020/06/03	13	31.36	1	31.65	31.60	12	15,811	0.08%
2020/06/02	4	30.91	0	31.20	31.10	4	15,566	0.03%
2020/06/01	9	30.52	3	30.63	30.95	6	15,282	0.04%
2020/05/29	4	30.19	1	30.35	30.10	3	14,964	0.02%
2020/05/28	2	30.75	0	0.00	30.50	2	14,601	0.01%
2020/05/27	12	30.97	0	0.00	30.80	12	14,289	0.08%
2020/05/26	1	31.10	16	31.19	31.10	-15	14,077	-0.11%
2020/05/25	1	30.75	0	0.00	31.10	1	13,902	0.01%
2020/05/22	10	31.72	1	31.95	31.60	9	13,677	0.07%
2020/05/21	13	31.81	7	31.70	32.30	6	13,382	0.04%
2020/05/20	30	30.40	5	30.45	30.30	25	12,664	0.20%
2020/05/19	33	31.18	1	31.20	31.05	32	12,050	0.27%
2020/05/18	6	32.83	0	0.00	32.00	6	11,427	0.05%
2020/05/15	2	35.78	0	0.00	35.55	2	10,824	0.02%
2020/05/14	0	0.00	1	36.05	36.10	-1	10,801	-0.01%
2020/05/13	12	36.60	12	36.35	36.60	0	10,756	0.00%
2020/05/12	0	0.00	1	36.20	36.20	-1	10,793	-0.01%
2020/05/11	0	0.00	1	37.20	36.45	-1	10,845	-0.01%
2020/05/08	0	0.00	31	36.26	36.35	-31	10,877	-0.28%
2020/05/07	1	36.35	0	0.00	36.35	1	10,842	0.01%
2020/05/05	1	35.50	1	35.65	35.95	0	10,911	0.00%
2020/05/04	2	35.15	0	0.00	35.20	2	10,893	0.02%
2020/04/29	1	36.00	1	35.70	35.75	0	10,992	0.00%
2020/04/28	10	36.45	0	0.00	35.80	10	11,119	0.09%
2020/04/27	0	0.00	1	35.90	36.10	-1	11,323	-0.01%
2020/04/24	2	34.20	1	34.45	35.20	1	11,175	0.01%
2020/04/23	1	34.65	1	34.65	34.30	0	11,166	0.00%
2020/04/22	1	34.35	0	0.00	34.35	1	11,144	0.01%
2020/04/21	6	34.75	32	34.47	34.00	-26	11,148	-0.23%
2020/04/20	2	35.65	6	35.46	35.35	-4	10,982	-0.04%
2020/04/17	37	36.51	28	36.82	35.60	9	10,875	0.08%
2020/04/16	33	36.16	8	35.77	36.35	25	10,509	0.24%
2020/04/15	5	34.60	1	34.50	34.85	4	10,192	0.04%
2020/04/14	1	33.95	3	34.07	34.15	-2	10,156	-0.02%
2020/04/13	0	0.00	3	33.55	33.50	-3	10,200	-0.03%
2020/04/10	2	33.85	2	34.10	33.50	0	10,410	0.00%
2020/04/09	1	33.80	3	33.80	33.50	-2	10,635	-0.02%
2020/04/08	1	32.40	5	32.46	33.05	-4	10,533	-0.04%
2020/04/07	0	0.00	1	30.90	31.65	-1	10,277	-0.01%
2020/04/06	3	30.17	0	0.00	30.15	3	10,176	0.03%
2020/03/31	2	30.05	2	30.18	30.25	0	10,087	0.00%
2020/03/30	3	30.43	0	0.00	30.40	3	9,989	0.03%
2020/03/27	2	31.30	1	32.00	31.00	1	10,056	0.01%
2020/03/26	0	0.00	2	31.85	32.10	-2	9,983	-0.02%
2020/03/25	1	31.50	11	31.95	30.90	-10	9,907	-0.10%
2020/03/24	2	30.88	1	30.85	30.85	1	9,732	0.01%
2020/03/23	3	30.45	12	29.53	29.60	-9	9,692	-0.09%
2020/03/20	32	31.42	6	31.38	30.70	26	9,722	0.27%
2020/03/19	0	0.00	2	30.60	29.60	-2	9,644	-0.02%
2020/03/18	1	31.35	4	30.75	30.90	-3	9,705	-0.03%
2020/03/17	5	30.63	5	30.51	30.00	0	9,597	0.00%
2020/03/16	2	31.10	2	31.08	30.50	0	9,450	0.00%
2020/03/13	2	29.33	3	30.45	30.40	-1	9,297	-0.01%
2020/03/12	0	0.00	10	31.00	31.10	-10	9,202	-0.11%
2020/03/06	2	34.40	0	0.00	34.00	2	9,134	0.02%
2020/03/04	21	33.63	5	33.71	34.05	16	9,176	0.17%
2020/03/03	1	33.70	0	0.00	33.50	1	9,178	0.01%
2020/03/02	2	32.35	0	0.00	32.30	2	9,200	0.02%
2020/02/25	1	34.45	0	0.00	34.35	1	9,142	0.01%
2020/02/24	0	0.00	1	34.55	35.10	-1	9,156	-0.01%
2020/02/21	1	34.75	0	0.00	34.40	1	9,200	0.01%
2020/02/20	10	35.10	0	0.00	34.85	10	9,557	0.10%
2020/02/19	3	34.62	0	0.00	34.70	3	9,645	0.03%
2020/02/13	10	36.00	10	36.05	36.00	0	10,549	0.00%
2020/02/11	1	35.00	1	35.55	35.60	0	10,648	0.00%
2020/02/10	0	0.00	3	33.92	33.95	-3	10,529	-0.03%
2020/02/06	0	0.00	2	34.80	35.10	-2	10,492	-0.02%
2020/02/04	1	32.75	0	0.00	32.90	1	10,338	0.01%
2020/02/03	0	0.00	19	31.19	32.30	-19	10,360	-0.18%
2020/01/31	1	32.50	1	32.70	32.65	0	10,200	0.00%
2020/01/30	5	33.97	0	0.00	32.85	5	10,424	0.05%
2020/01/20	10	36.35	0	0.00	36.30	10	10,590	0.09%
2020/01/14	0	0.00	1	37.65	37.50	-1	10,769	-0.01%
2020/01/13	1	37.25	0	0.00	37.40	1	10,786	0.01%
2020/01/10	1	36.90	0	0.00	36.80	1	10,976	0.01%
2020/01/08	4	36.00	4	35.80	36.30	0	11,400	0.00%
2020/01/07	1	36.35	6	36.18	36.25	-5	11,400	-0.04%
2020/01/06	2	36.08	0	0.00	36.05	2	11,460	0.02%
2020/01/03	5	37.78	3	38.38	37.30	2	11,280	0.02%
2020/01/02	1	37.60	3	37.88	38.20	-2	11,030	-0.02%
2019/12/30	1	38.05	0	0.00	37.95	1	11,234	0.01%
2019/12/27	0	0.00	1	37.45	37.45	-1	11,371	-0.01%
2019/12/26	1	37.55	1	37.60	37.45	0	11,462	0.00%
2019/12/24	3	37.52	1	37.80	37.75	2	11,861	0.02%
2019/12/23	2	37.98	1	38.20	37.60	1	12,333	0.01%
2019/12/20	2	38.63	0	0.00	38.45	2	12,502	0.02%
2019/12/19	1	39.10	1	38.90	38.95	0	12,974	0.00%
2019/12/17	2	39.13	1	39.05	39.00	1	13,771	0.01%
2019/12/16	1	38.60	0	0.00	38.70	1	13,771	0.01%
2019/12/13	3	38.50	0	0.00	38.60	3	13,836	0.02%
2019/12/10	0	0.00	2	38.05	38.40	-2	13,640	-0.01%
2019/12/06	0	0.00	1	37.25	37.20	-1	13,560	-0.01%
2019/12/05	2	36.95	2	36.83	37.15	0	13,575	0.00%
2019/12/04	0	0.00	1	36.10	36.20	-1	13,806	-0.01%
2019/12/03	1	35.80	0	0.00	36.05	1	14,222	0.01%
2019/12/02	2	36.30	2	36.28	36.25	0	14,240	0.00%
2019/11/29	2	36.85	63	36.95	36.90	-61	14,210	-0.43%
2019/11/28	2	37.38	0	0.00	37.50	2	14,317	0.01%
2019/11/27	1	37.00	0	0.00	37.00	1	14,441	0.01%
2019/11/25	0	0.00	2	37.75	37.70	-2	14,768	-0.01%
2019/11/20	0	0.00	8	38.05	38.00	-8	15,207	-0.05%
2019/11/19	90	38.65	23	38.64	37.65	67	15,557	0.43%
2019/11/18	1	37.90	2	38.00	38.20	-1	15,936	-0.01%
2019/11/15	5	37.60	0	0.00	37.35	5	16,062	0.03%
2019/11/14	5	37.59	2	37.65	37.50	3	16,318	0.02%
2019/11/13	7	38.52	5	38.64	38.80	2	16,865	0.01%
2019/11/12	2	38.65	9	38.91	39.50	-7	17,485	-0.04%
2019/11/11	1	36.90	1	38.40	36.85	0	16,978	0.00%
2019/11/08	0	0.00	1	37.50	37.45	-1	16,791	-0.01%
2019/11/06	2	36.83	2	37.90	37.30	0	16,837	0.00%
2019/11/05	0	0.00	1	37.65	37.85	-1	16,930	-0.01%
2019/11/04	1	38.10	1	38.00	37.90	0	17,168	0.00%
2019/11/01	1	37.70	1	37.80	37.80	0	17,280	0.00%
2019/10/31	1	38.05	1	37.75	38.25	0	17,397	0.00%
2019/10/30	2	37.88	0	0.00	38.00	2	17,576	0.01%
2019/10/29	7	38.39	1	39.15	37.90	6	17,646	0.03%
2019/10/28	7	37.55	13	37.70	38.10	-6	17,391	-0.03%
2019/10/25	10	36.30	0	0.00	36.20	10	17,001	0.06%
2019/10/24	4	36.66	0	0.00	36.75	4	16,973	0.02%
2019/10/23	1	36.45	2	36.35	36.30	-1	17,048	-0.01%
2019/10/22	0	0.00	5	36.00	35.70	-5	16,958	-0.03%
2019/10/18	0	0.00	3	35.90	35.80	-3	17,487	-0.02%
2019/10/17	2	36.13	0	0.00	35.70	2	17,711	0.01%
2019/10/16	3	35.92	0	0.00	36.45	3	17,690	0.02%
2019/10/15	2	36.35	0	0.00	36.05	2	17,822	0.01%
2019/10/14	10	36.30	12	35.95	36.00	-2	17,904	-0.01%
2019/10/09	0	0.00	17	35.05	35.00	-17	17,923	-0.09%
2019/10/08	0	0.00	0.1	35.60	35.60	-0.1	18,266	0.00%
2019/10/07	2	36.23	1	35.80	35.65	1	18,426	0.01%
2019/10/04	1	34.95	1	35.00	34.95	0	18,279	0.00%
2019/10/03	1	34.55	10	34.50	34.55	-9	18,240	-0.05%
2019/10/02	1	34.90	0	0.00	35.20	1	18,176	0.01%
2019/09/26	10	36.40	5	36.69	35.00	5	18,336	0.03%
2019/09/25	0	0.00	1	37.45	37.70	-1	17,903	-0.01%
2019/09/24	23	38.03	22	37.93	37.45	1	18,028	0.01%
2019/09/23	6	36.34	4	35.90	36.60	2	17,593	0.01%
2019/09/20	1	34.75	0	0.00	35.00	1	17,135	0.01%
2019/09/19	0	0.00	2	34.25	34.25	-2	17,025	-0.01%
2019/09/17	1	33.65	2	33.95	33.65	-1	16,922	-0.01%
2019/09/16	1	34.50	2	34.50	34.40	-1	16,873	-0.01%
2019/09/12	1	34.90	0	0.00	34.85	1	16,840	0.01%
2019/09/09	2	34.65	0	0.00	34.70	2	16,808	0.01%
2019/09/06	3	35.10	3	35.30	34.95	0	16,752	0.00%
2019/09/05	8	35.41	0	34.60	34.60	8	16,516	0.05%
2019/09/04	0	0.00	2	34.30	34.35	-2	16,059	-0.01%
2019/09/03	2	34.30	0	0.00	34.40	2	15,964	0.01%
2019/09/02	2	34.50	1	34.80	34.80	1	15,938	0.01%
2019/08/30	1	34.20	15	34.80	34.15	-14	15,777	-0.09%
2019/08/29	4	34.50	11	34.69	34.50	-7	15,681	-0.04%
2019/08/28	0	0.00	2	34.30	34.20	-2	15,524	-0.01%
2019/08/27	0	0.00	1	34.00	33.40	-1	15,357	-0.01%
2019/08/26	4	33.30	1	33.70	33.40	3	15,292	0.02%
2019/08/23	4	34.46	1	35.00	34.05	3	15,210	0.02%
2019/08/22	4	34.46	10	34.56	34.70	-6	14,918	-0.04%
2019/08/21	28	33.98	18	33.71	33.95	10	14,579	0.07%
2019/08/20	4	33.65	2	34.00	33.45	2	13,834	0.01%
2019/08/19	2	33.73	3	33.85	33.80	-1	13,679	-0.01%
2019/08/16	42	34.73	35	34.70	34.25	7	13,490	0.05%
2019/08/15	2	33.05	72	32.73	33.25	-70	12,755	-0.55%
2019/08/14	0	0.00	1	31.25	31.10	-1	12,074	-0.01%
2019/08/13	12	31.82	12	31.42	31.55	0	12,232	0.00%
2019/08/08	1	32.10	0	0.00	31.70	1	12,573	0.01%
2019/08/07	5	31.90	0	0.00	31.75	5	12,670	0.04%
2019/08/06	2	30.05	0	0.00	32.10	2	12,606	0.02%
2019/08/05	8	31.10	5	31.00	30.90	3	12,379	0.02%
2019/08/02	20	31.57	0	0.00	31.25	20	12,374	0.16%
2019/08/01	8	32.79	2	33.25	32.90	6	12,266	0.05%
2019/07/31	1	31.80	0	0.00	32.55	1	12,048	0.01%
2019/07/29	1	32.10	1	32.25	32.00	0	12,036	0.00%
2019/07/25	25	32.40	2	32.70	32.45	23	11,915	0.19%
2019/07/24	0	0.00	1	32.15	32.05	-1	11,787	-0.01%
2019/07/23	0	0.00	1	32.65	32.40	-1	11,819	-0.01%
2019/07/22	11	32.14	11	32.09	32.30	0	11,553	0.00%
2019/07/19	3	31.48	5	31.02	30.45	-2	11,202	-0.02%
2019/07/18	0	0.00	3	30.68	30.30	-3	10,856	-0.03%
2019/07/17	2	32.60	10.1	32.00	32.55	-8.1	10,849	-0.07%
2019/07/16	2	31.35	1	31.75	31.40	1	10,901	0.01%
2019/07/15	15	31.42	0	0.00	31.50	15	10,763	0.14%
2019/07/12	1	31.00	0	0.00	31.10	1	10,829	0.01%
2019/07/11	1	29.75	2	29.80	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	2	29.55	29.40	-2	11,089	-0.02%
2019/07/08	1	29.35	22	29.45	29.25	-21	11,282	-0.19%
2019/07/05	0	0.00	20	29.40	29.30	-20	11,329	-0.18%
2019/07/04	0	0.00	12	28.60	29.00	-12	11,401	-0.11%
2019/07/03	3	28.12	0	0.00	28.00	3	11,179	0.03%
2019/07/02	1	29.00	0	0.00	28.95	1	11,186	0.01%
2019/07/01	0	0.00	11.1	29.02	29.00	-11.1	11,252	-0.10%
2019/06/28	5	26.65	6	26.89	26.80	-1	11,069	-0.01%
2019/06/27	7	26.53	6	26.72	26.80	1	11,068	0.01%
2019/06/26	0	0.00	2	26.45	26.15	-2	11,062	-0.02%
2019/06/25	2	26.30	0	0.00	26.30	2	10,916	0.02%
2019/06/20	0	0.00	1	26.25	26.30	-1	10,744	-0.01%
2019/06/19	0	0.00	4	26.21	26.25	-4	10,880	-0.04%
2019/06/18	0	0.00	5	25.58	25.70	-5	10,811	-0.05%
2019/06/17	6	25.07	0	0.00	24.95	6	10,866	0.06%
2019/06/14	2	25.45	3	25.80	25.20	-1	11,105	-0.01%
2019/06/13	4	25.65	4	25.58	25.50	0	11,657	0.00%
2019/06/12	26	26.37	0	0.00	26.30	26	11,704	0.22%
2019/06/11	1	26.25	0	0.00	26.30	1	11,806	0.01%
2019/06/10	1	26.05	0	0.00	26.15	1	11,865	0.01%
2019/06/06	0	0.00	2	26.18	26.00	-2	11,945	-0.02%
2019/06/05	2	26.05	0	0.00	25.80	2	11,945	0.02%
2019/05/31	0	0.00	3	26.18	26.30	-3	11,861	-0.03%
2019/05/30	2	25.75	1	25.70	25.70	1	11,933	0.01%
2019/05/29	1	25.40	1	25.35	25.60	0	12,024	0.00%
2019/05/28	0	0.00	6	24.78	24.60	-6	12,072	-0.05%
2019/05/27	11	25.64	0	0.00	25.50	11	12,110	0.09%
2019/05/24	0	0.00	2	25.95	25.40	-2	12,430	-0.02%
2019/05/23	48	25.42	45	25.57	25.40	3	12,931	0.02%
2019/05/22	25	26.59	25	26.77	26.55	0	13,168	0.00%
2019/05/21	29	26.29	39	26.43	26.40	-10	13,306	-0.08%
2019/05/20	1	25.95	6	26.63	27.00	-5	13,144	-0.04%
2019/05/17	17	27.62	6	27.92	26.65	11	12,865	0.09%
2019/05/16	1	29.60	1	30.00	29.40	0	12,515	0.00%
2019/05/15	0	0.00	12	29.47	29.85	-12	12,375	-0.10%
2019/05/14	11	27.18	10	28.55	28.55	1	12,167	0.01%
2019/05/10	1	28.60	1	29.60	28.80	0	12,049	0.00%
2019/05/09	10	29.00	0	0.00	29.00	10	11,880	0.08%
2019/05/08	0	0.00	20	29.25	29.45	-20	11,866	-0.17%
2019/05/02	5	28.70	5	28.40	28.45	0	12,127	0.00%
2019/04/23	15	28.83	0	0.00	28.55	15	12,265	0.12%
2019/04/22	5	29.10	4	29.53	30.10	1	12,018	0.01%
2019/04/17	6	28.48	5	28.55	28.55	1	11,317	0.01%
2019/04/16	12	29.13	20	29.45	29.10	-8	10,815	-0.07%
2019/04/15	0	0.00	1	28.35	28.55	-1	10,448	-0.01%
2019/04/12	10	28.40	0	0.00	28.35	10	10,449	0.10%
2019/04/03	2	27.55	2	27.70	27.50	0	9,968	0.00%
2019/04/02	12	27.38	10	27.13	27.05	2	9,794	0.02%
2019/04/01	5	26.35	27	26.54	26.70	-22	9,599	-0.23%
2019/03/29	0	0.00	5	26.25	26.25	-5	9,458	-0.05%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/27	15	25.90	5	25.90	25.90	10	9,622	0.10%
2019/03/26	0	0.00	1	25.95	25.70	-1	9,791	-0.01%
2019/03/25	11	25.54	1	25.35	25.70	10	9,958	0.10%
2019/03/22	19	25.60	10	26.00	25.35	9	10,090	0.09%
2019/03/21	5	26.15	5	26.05	26.05	0	10,567	0.00%
2019/03/20	0	0.00	2	26.15	26.10	-2	11,000	-0.02%
2019/03/19	5	26.40	0	0.00	26.00	5	11,331	0.04%
2019/03/18	5	26.20	19	26.46	26.70	-14	11,195	-0.13%
2019/03/15	6	24.01	11	24.19	24.55	-5	10,723	-0.05%
2019/03/13	10	24.80	5	24.95	24.95	5	10,759	0.05%
2019/03/11	10	24.50	0	0.00	24.50	10	10,705	0.09%
2019/03/06	5	25.70	0	0.00	25.15	5	10,681	0.05%
2019/03/05	0	0.00	3	25.90	25.40	-3	10,608	-0.03%
2019/03/04	0	0.00	2	25.85	25.85	-2	10,499	-0.02%
2019/02/27	13	25.25	0	0.00	25.25	13	10,375	0.13%
2019/02/26	3	26.08	3	25.92	26.10	0	10,256	0.00%
2019/02/25	1	26.10	0	0.00	25.60	1	10,126	0.01%
2019/02/22	4	26.15	15	26.06	25.75	-11	9,796	-0.11%
2019/02/21	0	0.00	11	24.24	24.80	-11	9,219	-0.12%
2019/02/20	0	0.00	16	23.73	23.70	-16	8,846	-0.18%
2019/02/19	10	22.95	0	0.00	23.10	10	8,715	0.11%
2019/02/15	2	23.05	10	23.30	22.90	-8	8,825	-0.09%
2019/02/14	0	0.00	3	23.35	23.35	-3	8,823	-0.03%
2019/02/13	11	23.52	0	0.00	23.35	11	8,825	0.12%
2019/02/12	1	23.70	2	23.50	23.40	-1	8,848	-0.01%
2019/02/11	2	23.00	0	0.00	22.90	2	8,847	0.02%
2019/01/30	1	23.30	2	23.35	23.30	-1	8,924	-0.01%
2019/01/29	0	0.00	2	23.38	23.30	-2	8,889	-0.02%
2019/01/28	0	0.00	3	23.53	23.50	-3	8,813	-0.03%
2019/01/25	2	23.18	1	23.50	23.40	1	8,727	0.01%
2019/01/24	4	23.53	1	23.65	23.55	3	8,546	0.04%
2019/01/23	9	23.69	7	23.86	23.90	2	8,461	0.02%
2019/01/22	6	23.23	6	23.22	23.05	0	8,136	0.00%
2019/01/17	0	0.00	2	22.00	22.05	-2	7,823	-0.03%
2019/01/11	1	21.65	0	0.00	21.55	1	7,619	0.01%
2019/01/09	9	21.82	5	21.80	21.80	4	7,527	0.05%
2019/01/08	2	21.80	0	0.00	21.80	2	7,481	0.03%
2019/01/07	1	21.75	0	0.00	21.60	1	7,469	0.01%
2019/01/04	5	22.20	7	21.49	21.35	-2	7,406	-0.03%
2019/01/02	10	23.05	10	22.70	23.05	0	7,348	0.00%
2018/12/27	13	22.88	0	0.00	22.70	13	7,251	0.18%
2018/12/26	7	23.99	5	24.00	23.50	2	7,093	0.03%
2018/12/25	0	0.00	11.5	23.50	23.85	-11.5	7,074	-0.16%
2018/12/21	0	0.00	1	23.60	23.60	-1	6,875	-0.01%
2018/12/20	6	23.15	6	23.50	23.30	0	6,700	0.00%
2018/12/19	5	23.00	12	22.85	23.00	-7	6,497	-0.11%
2018/12/18	12	22.36	8	22.32	22.30	4	6,318	0.06%
2018/12/17	6	22.15	11	22.28	22.20	-5	6,070	-0.08%
2018/12/14	5	22.90	0	0.00	21.50	5	5,855	0.09%
2018/12/13	11	22.48	10	22.65	23.05	1	5,186	0.02%
2018/12/12	12	21.46	11	21.63	21.60	1	4,676	0.02%
2018/12/07	3	21.85	7	21.70	21.95	-4	3,947	-0.10%
2018/12/04	1	21.15	0	0.00	20.85	1	3,853	0.03%
2018/12/03	2	21.20	0	0.00	21.50	2	3,834	0.05%
2018/11/26	0	0.00	1	20.60	20.95	-1	3,737	-0.03%
2018/11/19	0	0.00	3	20.75	20.75	-3	3,814	-0.08%
2018/11/16	2	20.75	0	0.00	20.80	2	3,841	0.05%
2018/11/05	0	0.00	2	18.15	18.05	-2	4,264	-0.05%
2018/10/25	0	0.00	3	18.20	18.20	-3	4,545	-0.07%
2018/10/09	1	19.85	0	0.00	19.65	1	4,572	0.02%
2018/10/03	0	0.00	2	21.05	21.05	-2	4,510	-0.04%
2018/09/14	0	0.00	2	20.85	20.75	-2	4,583	-0.04%
2018/09/13	1	20.15	0	0.00	20.55	1	4,568	0.02%
2018/09/12	0	0.00	2	19.90	19.95	-2	4,574	-0.04%
2018/09/11	3	19.82	10	19.95	19.95	-7	4,555	-0.15%
2018/09/10	0	0.00	3	20.10	19.95	-3	4,478	-0.07%
2018/09/07	12	21.18	6	21.16	21.05	6	4,365	0.14%
2018/09/05	2	21.35	0	0.00	21.35	2	4,319	0.05%
2018/08/31	0	0.00	5	21.80	21.70	-5	4,318	-0.12%
2018/08/29	3	22.05	0	0.00	22.00	3	4,347	0.07%
2018/08/28	0	0.00	1	22.35	22.00	-1	4,364	-0.02%
2018/08/27	1	21.50	0	0.00	21.95	1	4,316	0.02%
2018/08/24	0	0.00	4	21.46	21.35	-4	4,301	-0.09%
2018/08/23	7	21.39	1	21.45	21.40	6	4,383	0.14%
2018/08/22	0	0.00	12	21.72	21.80	-12	4,414	-0.27%
2018/08/21	10	21.35	2	21.40	21.20	8	4,402	0.18%
2018/08/20	5	21.12	8	21.07	21.10	-3	4,374	-0.07%
2018/08/17	0	0.00	4	21.80	21.50	-4	4,311	-0.09%
2018/08/16	7	21.49	22	21.61	21.60	-15	4,264	-0.35%
2018/08/15	1	22.20	5	22.33	22.15	-4	4,119	-0.10%
2018/08/14	3	22.58	5	22.43	22.40	-2	4,053	-0.05%
2018/08/13	7	22.39	2	22.65	22.80	5	3,968	0.13%
2018/08/10	36	23.52	10	23.22	23.05	26	3,898	0.67%
2018/08/09	33	24.70	4	24.80	24.20	29	3,707	0.78%
2018/08/08	1	26.10	4	26.30	26.15	-3	3,409	-0.09%
2018/08/06	2	26.03	0	0.00	26.05	2	3,429	0.06%
2018/08/03	4	26.06	0	0.00	26.15	4	3,408	0.12%
2018/08/02	0	0.00	2	26.45	26.25	-2	3,362	-0.06%
2018/08/01	0	0.00	1	26.50	26.55	-1	3,379	-0.03%
2018/07/31	1	26.35	1	26.40	26.40	0	3,440	0.00%
2018/07/30	1	26.40	0	0.00	26.45	1	3,539	0.03%
2018/07/27	3	26.70	0	0.00	26.65	3	3,549	0.08%
2018/07/23	3	26.60	0	0.00	26.65	3	3,502	0.09%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/06/15	0	0.00	0	28.55	28.55	0	3,927	0.00%
2018/06/13	0	0.00	0	28.50	28.50	0	4,121	0.00%
2018/06/08	5	29.15	0	0.00	29.00	5	4,639	0.11%
2018/06/07	0	0.00	5	28.95	29.10	-5	4,680	-0.11%
2018/05/31	7	28.55	4	28.60	28.10	3	4,816	0.06%
2018/05/30	2	28.10	0	0.00	28.15	2	4,776	0.04%
2018/05/29	0	0.00	4	28.51	28.55	-4	4,785	-0.08%
2018/05/28	3	28.13	0	0.00	28.20	3	4,783	0.06%
2018/05/25	0	0.00	1	28.35	28.30	-1	4,914	-0.02%
2018/05/24	0	0.00	2	28.30	28.30	-2	5,006	-0.04%
2018/05/22	2	28.05	0	0.00	28.05	2	4,982	0.04%
2018/05/16	1	28.35	0	0.00	28.30	1	4,948	0.02%
2018/05/11	0	0.00	24	28.33	28.25	-24	5,078	-0.47%
2018/05/08	10	27.90	1	28.00	27.80	9	5,060	0.18%
2018/05/07	25	27.90	1	27.90	27.85	24	4,996	0.48%
2018/05/04	1	28.90	0	0.00	28.85	1	4,903	0.02%
2018/04/30	0	0.00	2	29.15	29.40	-2	5,016	-0.04%
2018/04/26	2	28.93	0	0.00	28.55	2	5,060	0.04%
2018/04/23	4	30.55	4	30.25	30.55	0	4,823	0.00%
2018/04/18	12	30.10	12	30.43	30.20	0	4,881	0.00%
2018/04/17	0	0.00	1	30.55	30.60	-1	4,844	-0.02%
2018/03/22	0	0.00	3	31.00	30.90	-3	4,607	-0.07%
2018/03/20	1	30.70	0	0.00	30.70	1	4,607	0.02%
2018/03/19	1	30.70	1	31.10	31.00	0	4,544	0.00%
2018/03/16	2	30.35	1	31.20	31.20	1	4,347	0.02%
2018/03/15	12	30.61	0	0.00	30.20	12	4,152	0.29%
2018/03/12	3	32.95	2	32.78	32.95	1	3,913	0.03%
2018/03/09	0	0.00	3	31.75	32.00	-3	3,870	-0.08%
2018/03/08	0	0.00	5	31.55	31.60	-5	3,846	-0.13%
2018/03/05	1	32.05	0	0.00	30.90	1	3,856	0.03%
2018/03/02	4	31.99	0	0.00	31.95	4	3,827	0.10%
2018/02/26	0	0.00	1	31.90	31.90	-1	3,662	-0.03%
2018/02/09	0	0.00	1	30.20	30.00	-1	3,876	-0.03%
2018/02/06	0	0.00	17	30.10	30.45	-17	3,866	-0.44%
2018/01/31	5	29.95	0	0.00	30.15	5	3,923	0.13%
2018/01/26	0	0.00	1	30.05	29.95	-1	4,139	-0.02%
2018/01/22	1	31.85	0	0.00	31.75	1	4,150	0.02%
2018/01/18	15	31.70	16	31.54	31.50	-1	4,300	-0.02%
2018/01/15	20	31.15	25	31.29	31.00	-5	4,681	-0.11%
2018/01/08	0	0.00	1	30.10	30.10	-1	4,918	-0.02%