京元電子 (2449)-華南永昌-鶯歌券商分點個股進出

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
102.5
漲跌
▲2.8
漲幅
+2.81%
成交量
9,314張
產業
上市半導體類股
1707人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3	102.17	1	102.00	102.50	2	19,002	0.01%
2024/04/16	3	100.00	4.1	101.49	99.70	-1.1	18,977	-0.01%
2024/04/15	3	104.67	1	105.00	104.50	2	18,757	0.01%
2024/04/12	11	107.95	8	107.38	107.00	3	18,752	0.02%
2024/04/11	5	104.70	1	105.50	106.00	4	18,679	0.02%
2024/04/10	5.1	106.80	3	106.50	106.00	2.1	18,704	0.01%
2024/04/09	4	106.63	8	106.13	106.50	-4	18,632	-0.02%
2024/04/08	3.1	106.65	3	107.00	106.50	0.1	18,549	0.00%
2024/04/03	5	106.60	6	106.75	106.50	-1	18,464	-0.01%
2024/04/02	2	106.99	8	107.12	107.00	-6	18,465	-0.03%
2024/04/01	7.1	103.43	2	103.25	103.00	5.1	18,429	0.03%
2024/03/29	1	105.51	1	105.49	105.50	0	18,408	0.00%
2024/03/28	1	105.51	1	105.02	106.00	0	18,439	0.00%
2024/03/27	3	106.17	1	106.52	106.00	2	18,424	0.01%
2024/03/26	2	107.75	4	106.62	105.50	-2	18,444	-0.01%
2024/03/25	6	109.83	0	0.00	108.50	6	18,375	0.03%
2024/03/22	7.1	112.65	11	114.13	109.50	-4	18,301	-0.02%
2024/03/21	7.1	107.57	4.1	107.47	108.50	3	17,838	0.02%
2024/03/20	9	110.06	5.4	110.32	107.50	3.6	17,869	0.02%
2024/03/19	7	109.57	6.1	109.67	109.00	1	17,930	0.01%
2024/03/18	8.1	110.26	4	110.37	111.00	4.1	17,904	0.02%
2024/03/15	2	104.77	3.2	106.07	107.50	-1.2	17,491	-0.01%
2024/03/14	3.1	104.34	4	105.00	104.50	-1	17,355	-0.01%
2024/03/13	5.2	107.35	5	107.70	108.50	0.2	17,333	0.00%
2024/03/12	11	109.36	7	109.43	109.50	4	17,126	0.02%
2024/03/11	8	107.38	5.1	107.78	108.00	2.9	17,118	0.02%
2024/03/08	30.7	114.35	22.2	112.85	111.00	8.5	16,932	0.05%
2024/03/07	13	112.65	15.1	111.98	116.50	-2.1	15,908	-0.01%
2024/03/06	9.1	104.32	16.3	102.03	106.00	-7.2	15,100	-0.05%
2024/03/05	17	96.19	13	96.28	97.40	4	14,648	0.03%
2024/03/04	6.1	95.14	7.1	95.83	96.00	-1	14,373	-0.01%
2024/03/01	3	90.23	4.1	91.51	89.50	-1.1	14,081	-0.01%
2024/02/29	0.1	88.50	0	0.00	88.80	0.1	13,941	0.00%
2024/02/27	3.1	90.42	2.5	90.44	89.50	0.6	13,798	0.00%
2024/02/26	7.3	90.31	3.1	91.50	89.50	4.2	13,672	0.03%
2024/02/23	15	97.14	15	96.87	94.80	0	13,380	0.00%
2024/02/22	2	90.70	2.3	89.93	93.50	-0.3	12,613	0.00%
2024/02/21	1	87.30	0	0.00	87.50	1	12,220	0.01%
2024/02/20	0	0.00	1	86.70	87.50	-1	12,236	-0.01%
2024/02/19	0	0.00	3	87.91	87.70	-3	12,184	-0.02%
2024/02/16	6.1	89.98	24.1	89.62	90.00	-18.1	12,467	-0.14%
2024/02/15	4	84.58	1.2	85.71	85.40	2.8	12,308	0.02%
2024/02/02	1	82.70	1	82.21	82.20	0	12,331	0.00%
2024/02/01	0	82.70	2	82.70	82.70	-2	12,397	-0.02%
2024/01/31	1	84.00	0	83.90	84.00	1	12,471	0.01%
2024/01/30	0	0.00	0	83.60	84.00	0	12,544	0.00%
2024/01/29	0	0.00	4	83.00	83.80	-4	12,818	-0.03%
2024/01/26	2	82.85	5	82.72	82.90	-3	12,935	-0.02%
2024/01/25	2.1	83.00	2	83.00	82.20	0.1	12,996	0.00%
2024/01/23	10.1	82.70	0.1	83.15	82.10	10	13,118	0.08%
2024/01/22	9	82.70	4.5	83.61	84.10	4.5	13,105	0.03%
2024/01/19	3	81.77	41	81.41	81.30	-38	13,040	-0.29%
2024/01/18	1	80.10	3	79.77	79.70	-2	13,054	-0.02%
2024/01/17	22	77.28	28	78.64	77.20	-6	12,876	-0.05%
2024/01/16	10	78.70	14	78.47	78.60	-4	12,943	-0.03%
2024/01/15	5.5	76.63	4	77.28	77.70	1.5	13,031	0.01%
2024/01/12	37	75.71	21	76.30	75.60	16	13,705	0.12%
2024/01/11	16	79.70	5	77.88	78.00	11	13,452	0.08%
2024/01/10	1	81.50	0	0.00	81.80	1	13,327	0.01%
2024/01/09	2	82.35	0	82.40	82.10	2	13,594	0.01%
2024/01/08	1	81.70	1	81.50	81.60	0	13,718	0.00%
2024/01/04	1	83.00	1	82.40	83.10	0	13,979	0.00%
2024/01/03	10	82.80	10	83.66	83.50	0	14,150	0.00%
2024/01/02	3	84.53	1	84.90	84.00	2	14,185	0.01%
2023/12/28	3	85.43	2	86.85	84.90	1	14,308	0.01%
2023/12/27	21	85.37	3	85.24	85.70	18	14,290	0.13%
2023/12/26	1	83.30	2	83.95	83.60	-1	14,317	-0.01%
2023/12/25	11	83.33	1	83.10	83.50	10	14,444	0.07%
2023/12/22	0.1	83.90	1	83.60	83.60	-0.9	14,493	-0.01%
2023/12/21	5	83.60	0	0.00	83.40	5	14,491	0.03%
2023/12/20	1	85.00	2	85.95	85.40	-1	14,549	-0.01%
2023/12/19	3	84.53	3	85.50	84.20	0	14,821	0.00%
2023/12/18	9	86.10	3	86.73	85.40	6	15,115	0.04%
2023/12/15	6	91.58	5	90.32	89.00	1	15,566	0.01%
2023/12/14	18	93.72	21	94.50	93.50	-3	15,614	-0.02%
2023/12/13	12	88.28	15	88.01	89.50	-3	15,275	-0.02%
2023/12/12	0	0.00	1	85.00	85.90	-1	15,422	-0.01%
2023/12/11	0	0.00	1	83.20	83.20	-1	15,458	-0.01%
2023/12/08	0.1	83.70	0	0.00	83.30	0.1	15,508	0.00%
2023/12/07	11	85.10	12	85.66	85.50	-1	15,469	-0.01%
2023/12/06	1	84.40	3	85.23	86.50	-2	15,536	-0.01%
2023/12/05	0	0.00	1.1	83.24	83.10	-1.1	15,445	-0.01%
2023/12/04	1	83.50	3	83.70	84.20	-2	15,595	-0.01%
2023/12/01	0	0.00	6	82.40	82.80	-6	15,713	-0.04%
2023/11/30	0.1	82.70	1	81.60	82.80	-0.9	15,863	-0.01%
2023/11/29	2	82.05	1	81.40	81.40	1	15,901	0.01%
2023/11/27	5	82.10	5	82.10	80.80	0	16,119	0.00%
2023/11/24	1	82.10	0	0.00	81.50	1	16,501	0.01%
2023/11/22	1	81.70	0	0.00	81.60	1	17,409	0.01%
2023/11/21	2	82.60	2	82.60	82.70	0	18,374	0.00%
2023/11/20	3	83.60	4	83.13	83.10	-1	19,793	-0.01%
2023/11/17	3	85.10	1	84.90	85.10	2	21,120	0.01%
2023/11/16	1	84.00	0	0.00	84.20	1	21,866	0.00%
2023/11/15	29	85.37	22	85.89	83.80	7	21,919	0.03%
2023/11/14	3	87.80	7.4	88.16	88.00	-4.4	21,631	-0.02%
2023/11/13	3	86.70	17	85.94	86.70	-14	21,514	-0.07%
2023/11/10	1	81.80	0	0.00	81.90	1	21,272	0.00%
2023/11/09	2.2	83.41	2.1	83.74	83.80	0.1	21,402	0.00%
2023/11/08	0.2	83.50	0	0.00	83.30	0.2	21,354	0.00%
2023/11/07	13	82.92	11	83.33	82.70	2	21,273	0.01%
2023/11/06	32	82.27	30	82.72	83.40	2	21,321	0.01%
2023/11/03	5	80.80	4	81.00	80.70	1	21,127	0.00%
2023/11/02	2	79.30	2	78.80	79.70	0	21,266	0.00%
2023/11/01	2	76.20	0	0.00	76.40	2	21,543	0.01%
2023/10/31	1	77.60	1	76.30	76.30	0	21,610	0.00%
2023/10/30	1	79.10	3	79.07	79.50	-2	21,667	-0.01%
2023/10/27	3.1	78.21	2	78.95	77.40	1.1	21,895	0.01%
2023/10/26	6	79.30	5	80.04	79.60	1	21,955	0.00%
2023/10/25	4	83.60	4	82.95	82.00	0	21,828	0.00%
2023/10/24	1	82.80	1	82.91	83.10	0	21,873	0.00%
2023/10/23	2	83.56	12	84.60	82.70	-10	21,761	-0.05%
2023/10/20	23	86.26	10	86.88	86.30	13	21,715	0.06%
2023/10/19	2	84.50	3	84.40	84.90	-1	21,159	0.00%
2023/10/18	3	81.70	3	81.70	81.50	0	21,065	0.00%
2023/10/17	5	83.78	1	85.00	82.80	4	20,917	0.02%
2023/10/16	34	81.99	30	82.53	81.80	4	20,873	0.02%
2023/10/13	2	82.95	10	82.63	83.10	-8	21,495	-0.04%
2023/10/12	0	0.00	4	80.98	81.00	-4	22,051	-0.02%
2023/10/11	1	80.00	1	80.10	80.20	0	22,115	0.00%
2023/10/06	2	77.70	1	79.60	77.70	1	22,640	0.00%
2023/10/05	0	0.00	2	78.50	78.50	-2	23,044	-0.01%
2023/10/04	2	76.20	2	77.20	76.70	0	23,162	0.00%
2023/10/03	2	78.10	3	78.60	78.10	-1	23,147	0.00%
2023/10/02	0	0.00	6	77.58	78.80	-6	23,387	-0.03%
2023/09/28	9	76.89	8	76.76	76.00	1	23,479	0.00%
2023/09/27	0	0.00	0	76.50	77.60	0	23,476	0.00%
2023/09/26	2	78.45	2	77.00	77.10	0	23,741	0.00%
2023/09/25	13	78.49	12	77.99	77.60	1	23,932	0.00%
2023/09/22	2	77.25	1	77.10	77.50	1	23,834	0.00%
2023/09/21	3	74.06	3	74.10	74.60	0	23,640	0.00%
2023/09/20	19	78.14	3	79.20	76.80	16	23,288	0.07%
2023/09/19	11	82.40	11	81.25	81.00	0	22,863	0.00%
2023/09/18	4	79.83	3	79.70	79.60	1	22,663	0.00%
2023/09/15	5	80.52	14	79.55	80.90	-9	22,578	-0.04%
2023/09/14	12	77.68	2	78.05	78.00	10	22,160	0.05%
2023/09/13	0	0.00	1	77.20	76.80	-1	21,988	0.00%
2023/09/12	2	77.90	2	78.25	78.10	0	22,134	0.00%
2023/09/11	1	77.70	0	0.00	76.90	1	22,150	0.00%
2023/09/07	5	79.26	9	79.19	78.90	-4	22,961	-0.02%
2023/09/06	2	79.15	5	79.02	79.80	-3	22,835	-0.01%
2023/09/05	12	76.85	13	77.65	78.20	-1	22,768	0.00%
2023/09/04	2	77.20	2	77.35	77.90	0	22,703	0.00%
2023/09/01	0	0.00	1	76.10	75.80	-1	22,643	0.00%
2023/08/31	2	76.95	4	76.70	76.80	-2	22,620	-0.01%
2023/08/30	9	77.57	6	77.12	77.20	3	22,525	0.01%
2023/08/29	6	74.98	6	75.03	75.10	0	22,336	0.00%
2023/08/28	15	76.27	14.8	76.03	75.40	0.2	22,158	0.00%
2023/08/25	21	80.68	36.5	79.84	79.50	-15.5	21,702	-0.07%
2023/08/24	21	77.95	33	79.29	78.50	-12	20,917	-0.06%
2023/08/23	60	72.90	71	74.46	76.00	-11	19,945	-0.06%
2023/08/22	13	67.49	10.2	67.76	69.10	2.8	19,126	0.01%
2023/08/21	2.5	64.34	10	63.60	64.30	-7.5	18,387	-0.04%
2023/08/18	3.1	62.88	0	0.00	62.00	3.1	18,314	0.02%
2023/08/17	6	64.53	0	0.00	64.90	6	18,163	0.03%
2023/08/16	0	0.00	2	64.65	65.00	-2	18,000	-0.01%
2023/08/15	1	64.20	1	64.10	63.80	0	17,878	0.00%
2023/08/14	1	61.00	0	0.00	61.50	1	17,739	0.01%
2023/08/11	1.1	62.16	0	0.00	62.10	1.1	17,691	0.01%
2023/08/09	0	0.00	11	64.21	64.50	-11	17,482	-0.06%
2023/08/08	2	65.10	14	64.89	65.30	-12	17,322	-0.07%
2023/08/07	0	0.00	4.5	63.44	64.70	-4.5	17,058	-0.03%
2023/08/04	0.3	59.52	3	59.77	60.40	-2.8	16,655	-0.02%
2023/08/02	3.3	60.96	0	0.00	60.70	3.3	16,548	0.02%
2023/08/01	1	60.10	2.1	60.89	61.60	-1.1	16,412	-0.01%
2023/07/31	2	64.60	0	0.00	63.00	2	16,060	0.01%
2023/07/28	3	63.03	2	63.30	64.00	1	15,798	0.01%
2023/07/27	2	62.70	0	0.00	62.50	2	15,633	0.01%
2023/07/26	4	62.70	1	62.50	62.30	3	15,534	0.02%
2023/07/25	3.1	63.31	0	0.00	63.00	3.1	15,476	0.02%
2023/07/24	0	0.00	12	65.81	64.80	-12	15,306	-0.08%
2023/07/21	1.5	64.10	1	64.50	64.70	0.5	15,096	0.00%
2023/07/20	2	63.20	0	0.00	63.40	2	15,003	0.01%
2023/07/19	9	63.80	10	64.18	63.90	-1	14,952	-0.01%
2023/07/18	55.3	66.40	47	64.81	63.60	8.3	14,739	0.06%
2023/07/17	49.2	64.39	48.2	65.30	65.80	1	13,989	0.01%
2023/07/14	19.2	60.05	7	59.50	60.10	12.2	13,234	0.09%
2023/07/13	14	61.27	19.1	61.45	60.30	-5.1	13,086	-0.04%
2023/07/12	2	62.05	3	61.57	62.20	-1	12,423	-0.01%
2023/07/11	1	59.60	2	59.50	59.40	-1	11,960	-0.01%
2023/07/10	0.1	59.10	0	0.00	59.20	0.1	11,789	0.00%
2023/07/07	0	0.00	4	60.38	59.50	-4	11,658	-0.03%
2023/07/05	0	0.00	30	59.70	60.00	-30	11,170	-0.27%
2023/07/04	13	61.28	2.1	61.48	61.30	10.9	10,970	0.10%
2023/07/03	0	0.00	5	58.80	59.40	-5	10,633	-0.05%
2023/06/30	3.1	56.60	0	0.00	57.00	3.1	10,402	0.03%
2023/06/29	4	56.93	0	0.00	56.40	4	10,391	0.04%
2023/06/27	20	57.45	1	57.60	57.00	19	10,221	0.19%
2023/06/26	10	57.10	2	56.95	57.50	8	10,041	0.08%
2023/06/21	1	55.80	35	54.90	55.90	-34	9,946	-0.34%
2023/06/20	0	0.00	0.5	56.00	55.80	-0.5	9,959	-0.01%
2023/06/19	0	0.00	1	56.10	56.00	-1	10,045	-0.01%
2023/06/16	1	56.00	2	56.30	56.50	-1	10,192	-0.01%
2023/06/14	11.2	57.28	13	57.52	57.10	-1.8	10,192	-0.02%
2023/06/13	23	57.06	13	57.25	57.40	10	9,971	0.10%
2023/06/12	2	54.20	4	54.08	54.30	-2	9,523	-0.02%
2023/06/09	2	54.10	2.3	54.38	54.30	-0.3	9,602	0.00%
2023/06/08	2	53.50	5.2	53.68	54.00	-3.2	9,694	-0.03%
2023/06/07	2	54.10	0	0.00	54.00	2	9,898	0.02%
2023/06/06	0.1	53.50	3	52.60	54.00	-2.9	10,154	-0.03%
2023/06/05	3	54.33	1	53.90	53.20	2	10,219	0.02%
2023/06/02	1	53.90	15	54.09	54.20	-14	10,214	-0.14%
2023/06/01	1.1	52.49	4	52.72	52.40	-2.9	10,221	-0.03%
2023/05/31	10	53.90	12.5	53.55	54.00	-2.5	10,527	-0.02%
2023/05/30	14	53.86	8	53.79	53.90	6	10,350	0.06%
2023/05/29	15	54.07	19.2	53.56	53.70	-4.2	10,133	-0.04%
2023/05/26	14	50.73	14.3	50.58	51.10	-0.3	9,625	0.00%
2023/05/25	0	0.00	2	48.10	48.05	-2	9,130	-0.02%
2023/05/24	0	0.00	1.1	47.10	47.50	-1.1	9,076	-0.01%
2023/05/22	0.1	46.80	0	0.00	46.80	0.1	9,023	0.00%
2023/05/19	2.1	46.90	1	46.80	46.80	1.1	9,029	0.01%
2023/05/18	0	0.00	1	46.90	46.85	-1	9,064	-0.01%
2023/05/09	1	45.25	3	45.50	45.30	-2	9,144	-0.02%
2023/05/04	0	0.00	1	46.90	46.80	-1	9,252	-0.01%
2023/05/03	0	0.00	5	46.50	46.40	-5	9,288	-0.05%
2023/05/02	1	46.50	0	0.00	46.50	1	9,317	0.01%
2023/04/28	0	0.00	1	46.90	47.00	-1	9,355	-0.01%
2023/04/25	1	45.05	6	45.29	45.00	-5	9,014	-0.06%
2023/04/21	1	46.00	0	0.00	46.00	1	8,746	0.01%
2023/04/19	6	46.19	0	0.00	46.15	6	8,586	0.07%
2023/04/18	1	46.10	16	46.07	46.00	-15	8,503	-0.18%
2023/04/17	15	46.89	3	46.62	46.65	12	8,340	0.14%
2023/04/14	10.2	47.41	3	47.72	47.55	7.2	8,111	0.09%
2023/04/12	1	48.60	1	48.75	48.60	0	7,993	0.00%
2023/04/11	12	48.70	3	48.75	48.60	9	7,987	0.11%
2023/04/06	0	0.00	6	48.70	48.80	-6	7,846	-0.08%
2023/03/31	2	49.15	0	0.00	48.50	2	7,815	0.03%
2023/03/29	0	0.00	10	47.60	47.70	-10	7,854	-0.13%
2023/03/28	0	0.00	4	48.46	48.50	-4	7,922	-0.05%
2023/03/24	6	49.63	4	49.40	49.20	2	8,079	0.02%
2023/03/23	0	0.00	7	49.22	49.80	-7	8,046	-0.09%
2023/03/22	3	48.90	3	48.92	48.95	0	7,921	0.00%
2023/03/21	2	49.55	1	49.55	49.55	1	7,808	0.01%
2023/03/17	0.1	48.90	0	0.00	49.30	0.1	7,410	0.00%
2023/03/15	5	48.70	18	48.81	48.85	-13	7,037	-0.18%
2023/03/13	10	47.30	3	46.77	47.75	7	6,668	0.10%
2023/03/10	1	46.95	2	47.75	46.95	-1	6,453	-0.02%
2023/03/09	3	48.50	3	48.70	48.90	0	6,149	0.00%
2023/03/08	2	47.20	4	46.94	47.45	-2	5,771	-0.03%
2023/03/07	0	0.00	2	46.15	46.75	-2	5,559	-0.04%
2023/03/06	3	46.10	4	46.08	46.15	-1	5,396	-0.02%
2023/03/03	4	45.16	12	45.25	45.20	-8	5,146	-0.16%
2023/03/02	0	0.00	1	42.45	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	3	42.25	42.40	-3	4,643	-0.06%
2023/02/24	1	41.90	38	41.90	41.85	-37	4,625	-0.80%
2023/02/23	4	41.23	1	41.70	41.50	3	4,586	0.07%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/17	0	0.00	1	40.45	40.45	-1	4,728	-0.02%
2023/02/16	4	40.90	0	0.00	40.80	4	4,819	0.08%
2023/02/15	0	0.00	4	40.60	40.90	-4	4,838	-0.08%
2023/02/13	0	0.00	5	40.20	40.35	-5	4,865	-0.10%
2023/02/10	3.3	39.82	3	40.00	39.90	0.3	4,933	0.01%
2023/02/07	0	39.75	0	0.00	40.10	0	4,906	0.00%
2023/02/06	0	0.00	4	39.70	39.80	-4	4,887	-0.08%
2023/02/02	1	39.90	2	39.95	39.60	-1	4,861	-0.02%
2023/02/01	0	0.00	3	38.72	38.75	-3	4,697	-0.06%
2023/01/31	0	0.00	2	38.25	38.30	-2	4,729	-0.04%
2023/01/30	4	38.00	0	0.00	37.95	4	4,709	0.08%
2023/01/17	0.1	37.15	0	0.00	37.15	0.1	4,612	0.00%
2023/01/13	0.1	37.10	2	37.15	37.15	-2	4,653	-0.04%
2023/01/12	0.1	37.20	0	0.00	37.10	0.1	4,774	0.00%
2023/01/05	0	0.00	5	36.50	36.55	-5	5,056	-0.10%
2023/01/04	1	36.55	0	0.00	36.40	1	5,141	0.02%
2022/12/29	0	0.00	5	35.50	35.95	-5	5,427	-0.09%
2022/12/27	0	0.00	1	36.45	36.55	-1	5,584	-0.02%
2022/12/21	0	0.00	2	36.75	36.50	-2	5,838	-0.03%
2022/12/20	0	0.00	15	36.73	36.65	-15	5,821	-0.26%
2022/12/16	0	0.00	1	36.25	37.15	-1	5,825	-0.02%
2022/12/12	3	35.63	0	0.00	35.95	3	6,045	0.05%
2022/12/07	1	35.30	4	35.19	35.10	-3	6,322	-0.05%
2022/12/06	0.2	36.00	0	0.00	35.75	0.2	6,284	0.00%
2022/12/05	1.7	36.43	1	36.35	36.20	0.7	6,256	0.01%
2022/12/02	5.5	36.50	5	36.60	36.40	0.5	6,261	0.01%
2022/12/01	1	36.20	0	0.00	36.20	1	6,273	0.02%
2022/11/30	1	35.55	0	0.00	35.55	1	6,324	0.02%
2022/11/25	1	35.25	0	0.00	35.05	1	6,495	0.02%
2022/11/24	0	0.00	0.3	35.30	35.45	-0.3	6,502	0.00%
2022/11/23	4	35.45	0	0.00	35.25	4	6,578	0.06%
2022/11/22	5.1	35.20	0	0.00	35.20	5.1	6,599	0.08%
2022/11/21	0.1	35.85	3	35.75	35.55	-2.9	6,575	-0.04%
2022/11/17	1	35.60	0	0.00	35.70	1	6,541	0.02%
2022/11/16	2	36.10	0	0.00	35.90	2	6,553	0.03%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/11	0	0.00	5	34.95	34.45	-5	6,433	-0.08%
2022/11/10	0.1	33.80	0	0.00	33.95	0.1	6,385	0.00%
2022/11/03	0.1	33.05	0	0.00	33.10	0.1	6,646	0.00%
2022/10/26	0	0.00	1	31.85	31.85	-1	7,065	-0.01%
2022/10/24	0	0.00	5	32.10	32.00	-5	7,097	-0.07%
2022/10/21	0	0.00	5	32.10	31.65	-5	7,129	-0.07%
2022/10/20	5	31.30	0	0.00	32.30	5	7,157	0.07%
2022/10/14	5	31.15	1	31.10	31.15	4	7,343	0.05%
2022/10/13	6	29.83	0	0.00	29.70	6	7,549	0.08%
2022/10/12	0	0.00	1	30.30	30.20	-1	7,696	-0.01%
2022/10/07	0	0.00	12	31.49	31.50	-12	7,751	-0.15%
2022/10/06	1	31.30	1	31.50	31.50	0	7,823	0.00%
2022/10/05	1	32.45	10	32.35	32.15	-9	7,841	-0.11%
2022/10/04	2	31.15	5	31.40	31.30	-3	7,833	-0.04%
2022/10/03	0	0.00	1	30.20	30.55	-1	7,941	-0.01%
2022/09/30	6	30.34	0	0.00	30.80	6	7,980	0.08%
2022/09/29	5	30.70	0	0.00	31.20	5	8,007	0.06%
2022/09/28	1	31.30	2	32.05	31.10	-1	8,074	-0.01%
2022/09/27	7	31.44	0	0.00	31.80	7	8,040	0.09%
2022/09/26	8	32.25	1	32.05	31.80	7	8,076	0.09%
2022/09/23	3	34.02	0	0.00	33.95	3	7,965	0.04%
2022/09/21	1	34.65	0	0.00	34.75	1	7,912	0.01%
2022/09/19	0.1	35.20	0	0.00	35.20	0.1	7,699	0.00%
2022/09/16	4	34.78	0	0.00	35.45	4	7,683	0.05%
2022/09/14	1	35.60	0	0.00	35.60	1	7,649	0.01%
2022/09/12	2	36.33	0	0.00	36.15	2	7,749	0.03%
2022/09/08	1	35.90	0	0.00	36.00	1	7,818	0.01%
2022/09/07	4	35.10	0	0.00	35.40	4	7,840	0.05%
2022/09/06	9	35.69	0	0.00	35.75	9	7,859	0.11%
2022/09/05	4	36.39	5	36.21	36.20	-1	7,856	-0.01%
2022/09/02	10	36.49	2	36.40	36.40	8	7,897	0.10%
2022/09/01	2	37.00	0	0.00	36.80	2	7,833	0.03%
2022/08/30	1	37.10	1	37.05	37.05	0	7,831	0.00%
2022/08/29	0	0.00	1	37.05	37.25	-1	7,793	-0.01%
2022/08/26	9	37.93	7	37.85	37.85	2	7,830	0.03%
2022/08/25	8	37.70	7	37.60	37.60	1	7,832	0.01%
2022/08/24	6	37.65	6	37.55	37.55	0	7,832	0.00%
2022/08/23	3	37.65	5	37.58	37.60	-2	7,886	-0.03%
2022/08/22	3	38.10	3	38.20	38.20	0	7,937	0.00%
2022/08/19	2	38.05	0	0.00	38.20	2	7,942	0.03%
2022/08/18	1	37.45	1	37.45	37.45	0	7,931	0.00%
2022/08/17	5	37.90	0	0.00	37.75	5	7,956	0.06%
2022/08/16	1	38.00	0	0.00	38.05	1	7,921	0.01%
2022/08/15	0	0.00	1	38.05	38.00	-1	7,870	-0.01%
2022/08/12	10	37.65	0	0.00	37.70	10	7,844	0.13%
2022/08/11	7	37.23	2	37.40	37.20	5	7,930	0.06%
2022/08/10	1	36.80	0	0.00	36.65	1	7,926	0.01%
2022/08/09	12	37.27	1	37.45	37.25	11	7,859	0.14%
2022/08/08	1	38.80	3	38.65	38.70	-2	7,656	-0.03%
2022/08/04	6	39.70	0	0.00	39.60	6	7,623	0.08%
2022/08/03	4	38.90	5	39.42	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	11	38.69	39.05	-11	7,768	-0.14%
2022/08/01	0	0.00	5	39.10	39.15	-5	8,114	-0.06%
2022/07/29	3	39.17	0	0.00	39.25	3	8,190	0.04%
2022/07/28	2	39.10	0	0.00	39.10	2	8,200	0.02%
2022/07/27	0	0.00	6	37.90	38.75	-6	8,177	-0.07%
2022/07/22	1	38.55	14	38.45	38.70	-13	8,068	-0.16%
2022/07/21	17	38.04	0	0.00	38.25	17	7,973	0.21%
2022/07/20	0	0.00	3	40.63	40.60	-3	7,694	-0.04%
2022/07/19	0	40.00	0	0.00	39.85	0	7,433	0.00%
2022/07/18	4	38.78	0	0.00	39.00	4	7,236	0.06%
2022/07/15	1	37.95	0	0.00	38.00	1	7,105	0.01%
2022/07/13	1	36.25	0	0.00	36.40	1	6,896	0.01%
2022/07/11	6	37.48	0	0.00	37.60	6	6,654	0.09%
2022/07/08	2	37.48	0	0.00	37.60	2	6,479	0.03%
2022/07/06	12	35.93	0	0.00	35.90	12	6,321	0.19%
2022/07/05	0	0.00	1	37.95	37.80	-1	6,245	-0.02%
2022/07/04	4	37.60	0	0.00	37.30	4	6,246	0.06%
2022/07/01	0	0.00	3	39.53	39.85	-3	6,183	-0.05%
2022/06/30	1	40.15	0	0.00	40.00	1	6,221	0.02%
2022/06/24	1	41.40	0	0.00	41.55	1	6,058	0.02%
2022/06/23	2	42.40	1	42.15	42.00	1	5,984	0.02%
2022/06/22	0	0.00	2	43.15	42.90	-2	5,944	-0.03%
2022/06/17	0	0.00	5	44.76	45.10	-5	5,805	-0.09%
2022/06/16	0	0.00	2	46.25	45.60	-2	5,731	-0.03%
2022/06/14	0	0.00	1	46.45	46.45	-1	5,638	-0.02%
2022/06/13	0	0.00	1	45.60	45.75	-1	5,585	-0.02%
2022/06/01	0	0.00	1	45.80	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	11.7	45.78	45.85	-11.7	5,703	-0.20%
2022/05/30	0	0.00	1	45.30	45.30	-1	5,623	-0.02%
2022/05/27	2	43.95	2	44.40	44.30	0	5,510	0.00%
2022/05/24	0	0.00	1	44.25	44.30	-1	5,477	-0.02%
2022/05/23	1	43.70	6	44.21	44.10	-5	5,464	-0.09%
2022/05/20	0	0.00	1	44.30	44.20	-1	5,485	-0.02%
2022/05/19	1	44.00	4	44.19	44.60	-3	5,437	-0.06%
2022/05/18	2	44.18	1	44.25	43.90	1	5,257	0.02%
2022/05/13	2	42.85	0	0.00	42.85	2	5,329	0.04%
2022/05/12	0	0.00	10	42.45	42.30	-10	5,374	-0.19%
2022/05/11	0	0.00	1	42.90	42.95	-1	5,321	-0.02%
2022/05/10	0	0.00	2	43.20	43.50	-2	5,294	-0.04%
2022/05/09	11	43.72	1	43.50	42.90	10	5,261	0.19%
2022/05/05	2	40.95	0	0.00	41.45	2	5,087	0.04%
2022/05/04	1	40.90	0	0.00	40.30	1	5,082	0.02%
2022/04/28	0	0.00	2	40.80	40.75	-2	5,426	-0.04%
2022/04/27	2	39.25	1	40.05	40.00	1	5,568	0.02%
2022/04/26	4	40.13	0	0.00	40.05	4	5,716	0.07%
2022/04/25	4	40.30	0	0.00	40.15	4	6,094	0.07%
2022/04/20	2	41.33	1	41.25	41.20	1	7,050	0.01%
2022/04/18	1	40.80	3	40.80	40.80	-2	7,145	-0.03%
2022/04/15	5	40.75	1	40.80	40.80	4	7,203	0.06%
2022/04/14	8	41.34	0	0.00	41.30	8	7,439	0.11%
2022/04/13	1	40.55	4	41.00	41.35	-3	7,489	-0.04%
2022/04/12	2	40.40	0	0.00	40.80	2	7,539	0.03%
2022/04/11	0	0.00	2	41.40	40.60	-2	7,536	-0.03%
2022/04/08	4.2	41.01	1	40.80	41.00	3.2	7,539	0.04%
2022/04/07	5	40.35	2	40.70	40.40	3	7,544	0.04%
2022/04/06	6	41.07	0	0.00	41.00	6	7,518	0.08%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/30	8	43.00	8	42.95	42.95	0	7,464	0.00%
2022/03/28	2	42.60	3	43.02	43.00	-1	7,552	-0.01%
2022/03/25	0	0.00	1	43.20	43.05	-1	7,579	-0.01%
2022/03/23	0	0.00	3	42.95	43.00	-3	7,577	-0.04%
2022/03/22	2	42.90	0	0.00	43.00	2	7,554	0.03%
2022/03/21	0	0.00	2	42.80	42.85	-2	7,585	-0.03%
2022/03/14	0	0.00	6	42.70	43.05	-6	7,849	-0.08%
2022/03/11	1	42.20	0	0.00	42.00	1	8,015	0.01%
2022/03/09	8	41.99	3	41.82	41.85	5	8,128	0.06%
2022/03/08	0	0.00	2	41.38	41.95	-2	8,125	-0.02%
2022/03/07	1	42.10	0	0.00	41.95	1	8,102	0.01%
2022/02/25	0	0.00	1	43.75	43.50	-1	8,379	-0.01%
2022/02/21	0	0.00	2	44.45	44.05	-2	8,895	-0.02%
2022/02/18	1	44.20	0	0.00	44.15	1	9,131	0.01%
2022/02/17	3	44.12	0	0.00	44.10	3	9,325	0.03%
2022/02/16	4	44.20	12	44.17	43.80	-8	9,300	-0.09%
2022/02/15	5	43.48	16	43.70	43.55	-11	9,336	-0.12%
2022/02/14	1	43.45	2	43.40	43.30	-1	9,283	-0.01%
2022/02/11	8	44.41	1	44.25	44.40	7	9,287	0.08%
2022/02/10	11	44.55	0	0.00	44.55	11	9,345	0.12%
2022/02/09	9	44.16	1	44.20	44.15	8	9,452	0.08%
2022/02/08	13	43.80	1	43.90	43.90	12	9,519	0.13%
2022/02/07	0	0.00	0.1	43.95	44.05	-0.1	9,492	0.00%
2022/01/26	0.1	45.25	0	0.00	44.80	0.1	9,626	0.00%
2022/01/24	1	45.10	0	0.00	45.85	1	9,536	0.01%
2022/01/21	0	0.00	3	46.13	46.10	-3	9,462	-0.03%
2022/01/20	2	47.25	5	47.04	46.70	-3	9,371	-0.03%
2022/01/19	2	47.35	31	47.25	47.20	-29	9,285	-0.31%
2022/01/18	1	47.00	3	47.38	47.05	-2	9,156	-0.02%
2022/01/17	2	46.58	5	46.40	46.90	-3	8,785	-0.03%
2022/01/14	3.3	44.49	3	45.72	44.40	0.3	8,478	0.00%
2022/01/13	4	45.19	1	45.05	45.45	3	8,344	0.04%
2022/01/12	0	0.00	5	44.05	44.05	-5	8,048	-0.06%
2022/01/10	0	0.00	12	44.30	44.30	-12	8,080	-0.15%
2022/01/07	6	44.85	2	44.98	44.65	4	8,121	0.05%
2022/01/06	0	0.00	4	44.53	44.25	-4	7,967	-0.05%
2022/01/05	1	44.90	10	44.60	44.85	-9	8,068	-0.11%
2022/01/03	7	44.65	10	44.77	44.55	-3	8,241	-0.04%
2021/12/30	2	44.55	2	44.70	44.80	0	8,248	0.00%
2021/12/29	3	44.30	3	44.55	44.55	0	8,294	0.00%
2021/12/28	0	0.00	1	44.55	44.60	-1	8,383	-0.01%
2021/12/27	15	44.10	0	0.00	44.10	15	8,461	0.18%
2021/12/24	0	0.00	1.3	43.79	43.80	-1.3	8,583	-0.02%
2021/12/23	3	43.55	0	0.00	43.55	3	8,691	0.03%
2021/12/22	5	43.45	0	0.00	43.20	5	8,729	0.06%
2021/12/17	0.1	43.70	3	43.90	43.40	-3	8,825	-0.03%
2021/12/16	4	44.19	0	0.00	44.20	4	8,878	0.05%
2021/12/15	5	44.10	0	0.00	43.75	5	8,968	0.06%
2021/12/14	0.1	43.97	0	0.00	43.70	0.1	8,976	0.00%
2021/12/13	1	44.40	1	44.60	44.40	0	8,972	0.00%
2021/12/10	0	44.21	0	0.00	44.30	0	9,003	0.00%
2021/12/09	4.1	44.41	0	0.00	44.40	4.1	8,952	0.05%
2021/12/08	14	45.49	4	45.18	45.05	10	8,880	0.11%
2021/12/07	0	0.00	15	45.32	45.45	-15	8,841	-0.17%
2021/12/06	1	44.70	1	44.60	44.95	0	8,837	0.00%
2021/12/03	0	0.00	16	44.05	44.40	-16	8,939	-0.18%
2021/12/02	1	43.75	0	0.00	43.70	1	8,947	0.01%
2021/12/01	3	43.90	0	0.00	43.95	3	9,079	0.03%
2021/11/30	0	0.00	2	44.00	43.60	-2	9,205	-0.02%
2021/11/29	0	0.00	1	41.35	42.50	-1	9,143	-0.01%
2021/11/24	0	0.00	0.5	42.65	42.70	-0.5	9,364	-0.01%
2021/11/23	0	0.00	3	42.77	43.50	-3	9,533	-0.03%
2021/11/22	8	43.54	1.5	43.98	43.35	6.5	9,606	0.07%
2021/11/19	3	44.28	7	44.26	43.90	-4	9,575	-0.04%
2021/11/18	3	43.72	3	43.82	43.45	0	9,504	0.00%
2021/11/17	10	43.47	4	43.49	43.70	6	9,519	0.06%
2021/11/16	1	42.60	6	42.68	42.70	-5	9,470	-0.05%
2021/11/15	2	42.08	1	42.00	42.15	1	9,658	0.01%
2021/11/12	1	41.85	1	42.15	42.10	0	9,883	0.00%
2021/11/11	2	41.60	0	0.00	41.55	2	9,948	0.02%
2021/11/09	2	41.70	2	41.60	41.85	0	10,240	0.00%
2021/11/08	0	0.00	11	41.92	41.95	-11	10,328	-0.11%
2021/11/05	17	41.58	11	41.47	41.70	6	10,385	0.06%
2021/11/04	1	41.25	0	0.00	40.80	1	10,453	0.01%
2021/11/03	2	40.40	0	0.00	40.40	2	10,693	0.02%
2021/11/02	0	0.00	2	40.10	39.80	-2	11,144	-0.02%
2021/11/01	1	39.85	0	0.00	40.10	1	11,539	0.01%
2021/10/28	0	0.00	5	40.10	40.40	-5	12,145	-0.04%
2021/10/27	0	0.00	2	39.78	39.85	-2	12,199	-0.02%
2021/10/26	5	39.45	0	0.00	39.55	5	12,337	0.04%
2021/10/25	1	39.10	1	39.10	39.15	0	12,350	0.00%
2021/10/22	1	39.05	0	0.00	39.05	1	12,519	0.01%
2021/10/21	0	0.00	15	39.10	38.55	-15	12,623	-0.12%
2021/10/20	6	39.02	1	39.10	38.90	5	12,654	0.04%
2021/10/19	1	38.75	0	0.00	39.05	1	13,078	0.01%
2021/10/18	0	0.00	3	38.35	38.35	-3	13,627	-0.02%
2021/10/15	1	38.10	0	0.00	38.10	1	13,738	0.01%
2021/10/14	1	37.30	0	0.00	37.00	1	13,781	0.01%
2021/10/13	0	0.00	3	36.90	36.80	-3	13,838	-0.02%
2021/10/08	1	38.70	0	0.00	38.70	1	13,892	0.01%
2021/10/07	1	39.95	5	40.20	40.10	-4	14,076	-0.03%
2021/10/06	2	39.85	0	0.00	39.40	2	14,217	0.01%
2021/10/05	4	38.81	0	0.00	39.25	4	14,173	0.03%
2021/10/04	0	0.00	1	40.15	39.35	-1	14,136	-0.01%
2021/10/01	0	0.00	10	40.03	39.65	-10	14,055	-0.07%
2021/09/30	6	40.90	0	0.00	40.95	6	14,001	0.04%
2021/09/29	0	0.00	3	40.80	40.80	-3	13,955	-0.02%
2021/09/28	2	41.50	0	0.00	41.70	2	13,913	0.01%
2021/09/27	1	42.00	1	42.30	42.00	0	13,964	0.00%
2021/09/24	1	42.70	2	42.85	42.55	-1	14,118	-0.01%
2021/09/23	2	42.50	0.2	42.90	42.50	1.8	14,522	0.01%
2021/09/22	5	42.20	0	0.00	42.00	5	14,621	0.03%
2021/09/17	4	43.10	0	0.00	43.20	4	14,532	0.03%
2021/09/16	0	0.00	2	43.65	43.30	-2	14,546	-0.01%
2021/09/15	5	43.39	0	0.00	43.30	5	14,604	0.03%
2021/09/14	0	0.00	0.3	43.90	43.80	-0.3	14,696	0.00%
2021/09/10	5	44.25	5	44.40	44.85	0	14,779	0.00%
2021/09/09	0.1	43.75	0	0.00	43.80	0.1	14,891	0.00%
2021/09/08	11	43.91	0	0.00	43.65	11	14,809	0.07%
2021/09/07	5	45.10	0	0.00	45.35	5	14,746	0.03%
2021/09/06	0.3	46.00	1	46.05	45.75	-0.8	14,931	-0.01%
2021/09/03	0	0.00	9	46.22	46.40	-9	14,894	-0.06%
2021/09/02	6.3	45.42	0	0.00	45.00	6.3	14,901	0.04%
2021/09/01	0.1	45.90	1	45.85	46.40	-1	15,023	-0.01%
2021/08/31	1	45.55	0	0.00	45.60	1	15,439	0.01%
2021/08/30	0	0.00	20.2	45.90	45.75	-20.2	16,206	-0.12%
2021/08/27	6	46.03	21	46.11	45.65	-15	16,528	-0.09%
2021/08/26	3.1	45.03	2.1	44.81	45.15	1	16,705	0.01%
2021/08/25	1	43.90	3	43.97	44.10	-2	16,597	-0.01%
2021/08/23	1	42.85	0.1	42.60	42.70	0.9	16,568	0.01%
2021/08/20	3	41.23	4	41.45	41.50	-1	16,508	-0.01%
2021/08/19	21.1	41.23	4	40.70	40.70	17.1	16,358	0.10%
2021/08/18	22	43.95	8	44.23	45.00	14	16,058	0.09%
2021/08/17	3	44.43	12	43.88	43.20	-9	15,951	-0.06%
2021/08/16	3	44.82	2	44.75	44.70	1	15,867	0.01%
2021/08/13	13	46.14	9	45.17	45.00	4	15,826	0.03%
2021/08/12	3	48.02	1.1	47.90	47.80	1.9	15,645	0.01%
2021/08/11	16	48.23	3	47.70	48.00	13	15,673	0.08%
2021/08/10	15.1	48.26	20	48.30	47.85	-4.9	15,655	-0.03%
2021/08/09	11.1	50.13	13.8	49.34	48.55	-2.7	15,611	-0.02%
2021/08/06	5.5	50.35	16	50.29	50.30	-10.5	15,392	-0.07%
2021/08/05	15	48.64	3	49.77	49.90	12	14,917	0.08%
2021/08/04	4	48.08	3	48.20	48.20	1	14,926	0.01%
2021/08/03	6.1	48.08	17	48.42	48.00	-10.9	14,942	-0.07%
2021/07/30	2	46.50	5	47.50	46.40	-3	14,908	-0.02%
2021/07/29	2	45.75	0	0.00	45.95	2	14,939	0.01%
2021/07/28	6	45.52	1	45.45	45.50	5	15,218	0.03%
2021/07/27	8	47.00	0	0.00	46.85	8	15,622	0.05%
2021/07/26	2	46.93	1	47.40	47.50	1	15,735	0.01%
2021/07/23	24.2	47.37	12	47.00	46.75	12.2	16,097	0.08%
2021/07/22	9	46.83	51	47.04	47.95	-42	16,173	-0.26%
2021/07/21	2	45.28	0	0.00	45.30	2	15,801	0.01%
2021/07/20	1	45.30	22	45.29	45.00	-21	16,259	-0.13%
2021/07/19	27	45.79	3	45.67	45.50	24	16,640	0.14%
2021/07/16	4	45.35	24	45.34	45.40	-20	16,877	-0.12%
2021/07/15	1	44.95	1	44.80	44.90	0	16,870	0.00%
2021/07/14	2	45.40	1	45.00	44.65	1	16,873	0.01%
2021/07/13	1	44.35	0	0.00	43.80	1	16,669	0.01%
2021/07/12	15	44.35	0	0.00	44.40	15	16,762	0.09%
2021/07/08	0	0.00	2	44.10	43.70	-2	17,389	-0.01%
2021/07/07	1	44.00	0	0.00	44.00	1	17,613	0.01%
2021/07/06	35	44.26	5	44.50	44.40	30	17,740	0.17%
2021/07/05	0	0.00	7	44.21	44.35	-7	18,039	-0.04%
2021/07/02	1	43.65	13	43.39	43.60	-12	18,269	-0.07%
2021/07/01	10	44.25	22	44.10	43.85	-12	18,418	-0.07%
2021/06/30	9	44.68	5	43.86	44.90	4	18,515	0.02%
2021/06/29	3	42.83	3	42.60	42.70	0	18,224	0.00%
2021/06/28	3	42.30	0	0.00	42.25	3	18,307	0.02%
2021/06/22	2	42.00	0	0.00	41.50	2	18,627	0.01%
2021/06/21	10	41.50	0	0.00	41.50	10	18,935	0.05%
2021/06/18	0	0.00	1	42.80	42.25	-1	19,272	-0.01%
2021/06/17	0	0.00	3	42.45	43.15	-3	19,283	-0.02%
2021/06/15	12	42.53	4	42.09	42.25	8	19,551	0.04%
2021/06/11	2	42.60	4	42.49	42.90	-2	19,508	-0.01%
2021/06/09	16	41.91	5	41.83	41.75	11	19,931	0.06%
2021/06/08	43	41.94	37	41.43	42.15	6	19,895	0.03%
2021/06/07	90	41.19	76	41.00	42.50	14	19,582	0.07%
2021/06/04	3	41.47	46	41.63	41.70	-43	18,871	-0.23%
2021/06/03	10	41.83	17	42.04	42.20	-7	18,658	-0.04%
2021/06/02	6	43.04	0	0.00	43.20	6	18,344	0.03%
2021/06/01	12	43.77	5	44.35	43.75	7	18,349	0.04%
2021/05/31	1	43.10	0	0.00	43.20	1	18,448	0.01%
2021/05/28	4	42.48	3	42.77	42.75	1	18,646	0.01%
2021/05/27	0	0.00	1	41.65	41.80	-1	18,853	-0.01%
2021/05/26	11	42.08	1	42.45	42.00	10	19,296	0.05%
2021/05/25	6	42.00	2	41.95	42.05	4	19,952	0.02%
2021/05/24	4	40.36	1	39.90	40.65	3	20,057	0.01%
2021/05/19	10	41.17	10	41.08	41.30	0	20,746	0.00%
2021/05/18	1	40.80	5	41.75	42.15	-4	20,833	-0.02%
2021/05/17	9.3	39.77	3	39.45	39.45	6.3	21,273	0.03%
2021/05/14	0	0.00	1	42.15	42.25	-1	21,595	0.00%
2021/05/13	4	42.21	3	41.30	42.05	1	21,551	0.00%
2021/05/12	8	43.06	14	43.25	42.95	-6	21,471	-0.03%
2021/05/11	10	47.10	13	47.15	45.80	-3	21,214	-0.01%
2021/05/10	18	47.64	20	48.67	47.50	-2	21,168	-0.01%
2021/05/07	5	46.89	2	47.75	47.45	3	21,180	0.01%
2021/05/06	2	46.98	2	46.55	45.90	0	21,406	0.00%
2021/05/05	9	47.62	9	48.39	46.50	0	21,485	0.00%
2021/05/04	8	47.40	21	47.04	48.15	-13	21,815	-0.06%
2021/05/03	27	49.37	55	49.23	49.00	-28	22,292	-0.13%
2021/04/29	3	51.17	17	50.04	49.50	-14	23,405	-0.06%
2021/04/28	9	50.33	16	49.81	49.10	-7	24,532	-0.03%
2021/04/27	8	47.87	9	47.99	48.20	-1	25,227	0.00%
2021/04/26	14	47.81	5	47.69	48.30	9	26,626	0.03%
2021/04/23	1	45.05	15	45.01	45.35	-14	26,528	-0.05%
2021/04/22	13	44.22	2	44.25	43.30	11	26,358	0.04%
2021/04/21	1	44.15	1	43.90	44.25	0	26,227	0.00%
2021/04/20	2	43.95	2	44.03	43.90	0	26,415	0.00%
2021/04/19	5	43.65	13	43.71	43.65	-8	26,773	-0.03%
2021/04/15	0	0.00	13	44.08	44.20	-13	26,749	-0.05%
2021/04/14	7	41.34	3	41.60	42.20	4	26,563	0.02%
2021/04/13	0	0.00	7	42.89	42.15	-7	26,563	-0.03%
2021/04/12	0	0.00	22	43.62	43.30	-22	26,408	-0.08%
2021/04/09	19	44.27	6	44.48	44.05	13	26,281	0.05%
2021/04/08	3	43.12	1	42.90	43.45	2	25,988	0.01%
2021/04/07	1	41.90	8	42.17	42.65	-7	25,720	-0.03%
2021/04/06	9	42.17	11	42.12	42.10	-2	25,599	-0.01%
2021/04/01	0	0.00	8	41.53	41.80	-8	25,473	-0.03%
2021/03/31	27	41.56	10	41.54	41.20	17	25,433	0.07%
2021/03/30	16	41.31	6	41.38	41.55	10	25,216	0.04%
2021/03/29	0	0.00	1	41.10	41.05	-1	25,118	0.00%
2021/03/26	8	40.80	2	40.95	40.90	6	25,136	0.02%
2021/03/25	2	40.53	0	0.00	40.65	2	25,178	0.01%
2021/03/24	6	40.99	0	0.00	40.95	6	25,342	0.02%
2021/03/23	0	0.00	33	41.25	41.75	-33	25,030	-0.13%
2021/03/22	5	40.29	21	40.18	40.70	-16	24,663	-0.06%
2021/03/19	10	40.70	1	40.60	40.75	9	24,615	0.04%
2021/03/18	12	41.13	3	41.20	41.25	9	24,511	0.04%
2021/03/17	8	40.76	1	40.95	40.80	7	24,440	0.03%
2021/03/16	1	40.75	23	40.88	40.85	-22	24,448	-0.09%
2021/03/15	3	40.60	5	40.70	40.45	-2	24,404	-0.01%
2021/03/12	3	40.00	0	0.00	39.90	3	24,207	0.01%
2021/03/11	3	39.92	4.5	39.91	40.05	-1.5	24,412	-0.01%
2021/03/10	6	39.20	3	39.50	39.55	3	24,513	0.01%
2021/03/09	7	38.74	6	39.08	39.20	1	24,606	0.00%
2021/03/08	4	38.41	1	38.25	38.30	3	24,552	0.01%
2021/03/05	4	38.38	1	38.45	38.35	3	24,623	0.01%
2021/03/04	4	38.60	31	38.56	38.60	-27	24,985	-0.11%
2021/03/03	6	39.23	0	0.00	39.25	6	25,092	0.02%
2021/03/02	53	39.89	6	40.68	39.80	47	24,993	0.19%
2021/02/26	14	39.90	0.2	40.10	39.80	13.8	24,837	0.06%
2021/02/25	3	39.87	8	40.28	40.90	-5	24,744	-0.02%
2021/02/24	8	39.44	12	39.05	39.00	-4	24,510	-0.02%
2021/02/23	4	39.23	0	0.00	39.25	4	24,294	0.02%
2021/02/22	9	40.11	20.1	40.09	40.10	-11.1	24,004	-0.05%
2021/02/19	9	39.90	3	40.10	40.35	6	23,748	0.03%
2021/02/18	5	40.18	19	40.13	40.20	-14	23,590	-0.06%
2021/02/17	26	40.01	19	39.92	40.00	7	23,461	0.03%
2021/02/05	6	37.97	34	37.80	38.50	-28	22,871	-0.12%
2021/02/04	3	36.90	5	36.90	36.75	-2	22,454	-0.01%
2021/02/03	2.5	37.30	1	37.35	37.10	1.5	22,491	0.01%
2021/02/02	30	37.55	32	37.80	37.80	-2	22,519	-0.01%
2021/02/01	30	37.20	0	0.00	37.15	30	22,540	0.13%
2021/01/29	17	38.22	14	37.17	37.00	3	22,711	0.01%
2021/01/28	1.2	38.33	1	38.40	38.40	0.2	22,829	0.00%
2021/01/27	3	38.90	0	0.00	39.10	3	22,665	0.01%
2021/01/26	14	39.90	32	39.85	39.15	-18	22,378	-0.08%
2021/01/25	15.1	40.70	0	0.00	40.75	15.1	21,777	0.07%
2021/01/22	14	40.18	51	40.58	41.20	-37	20,793	-0.18%
2021/01/21	91	39.63	75	39.41	39.00	16	19,476	0.08%
2021/01/20	24	38.46	64	38.99	39.00	-40	17,878	-0.22%
2021/01/19	73	38.58	106	38.82	38.30	-33	16,726	-0.20%	大賣/
2021/01/18	40	36.85	29	36.80	37.00	11	15,165	0.07%
2021/01/15	5	36.40	9	36.19	36.20	-4	14,684	-0.03%
2021/01/14	5	36.46	24	36.45	36.40	-19	14,456	-0.13%
2021/01/13	17	36.37	112.2	36.08	36.40	-95.2	14,276	-0.67%	大賣/
2021/01/12	7	36.29	15	36.22	35.75	-8	14,089	-0.06%
2021/01/11	10	35.89	2	35.93	35.95	8	13,640	0.06%
2021/01/08	51	35.35	1	35.65	35.50	50	13,447	0.37%
2021/01/07	4	35.25	3	35.33	35.15	1	13,289	0.01%
2021/01/06	2	34.88	13	35.30	34.70	-11	13,069	-0.08%
2021/01/05	0	0.00	4	34.98	35.10	-4	12,805	-0.03%
2021/01/04	0	0.00	2	34.90	34.95	-2	12,759	-0.02%
2020/12/30	0	0.00	1	34.50	34.60	-1	12,910	-0.01%
2020/12/29	4	34.61	0	0.00	34.45	4	12,952	0.03%
2020/12/28	21	35.03	66.1	35.01	35.00	-45.1	12,848	-0.35%
2020/12/25	50	34.30	18	34.48	34.60	32	12,663	0.25%
2020/12/24	6	33.95	0	0.00	33.70	6	12,555	0.05%
2020/12/23	17	33.78	0	0.00	33.55	17	12,588	0.14%
2020/12/22	9	34.32	11	33.98	33.65	-2	12,649	-0.02%
2020/12/21	0	0.00	0.1	34.00	34.20	-0.1	12,726	0.00%
2020/12/18	7	34.06	21	33.96	34.00	-14	12,805	-0.11%
2020/12/17	1	34.85	1	34.80	34.75	0	12,668	0.00%
2020/12/16	0	0.00	4	35.05	35.05	-4	12,833	-0.03%
2020/12/15	14	35.12	5	34.70	34.70	9	12,832	0.07%
2020/12/11	1	35.25	2	35.18	35.35	-1	12,896	-0.01%
2020/12/10	14	35.77	13	35.96	35.80	1	12,876	0.01%
2020/12/09	11.3	36.23	14	36.32	36.15	-2.7	12,761	-0.02%
2020/12/08	21	35.90	70	35.82	35.95	-49	12,630	-0.39%
2020/12/07	39	35.59	21	36.02	35.95	18	12,526	0.14%
2020/12/04	39	35.49	13	35.57	35.60	26	12,223	0.21%
2020/12/03	9	34.97	35	34.96	34.90	-26	12,006	-0.22%
2020/12/02	1	35.45	0	0.00	35.45	1	11,920	0.01%
2020/12/01	1	35.20	2	35.50	35.55	-1	11,908	-0.01%
2020/11/30	34	35.58	28	35.60	35.40	6	11,948	0.05%
2020/11/27	2	34.78	6	34.70	34.90	-4	11,625	-0.03%
2020/11/26	0	0.00	2	34.05	34.20	-2	11,479	-0.02%
2020/11/25	32	33.65	8	33.86	33.70	24	11,463	0.21%
2020/11/24	20	33.84	2	33.73	33.90	18	11,362	0.16%
2020/11/23	7	33.66	6	33.58	33.90	1	11,211	0.01%
2020/11/20	8	32.36	37	32.39	32.50	-29	10,919	-0.27%
2020/11/18	5	32.50	7	32.50	32.50	-2	11,313	-0.02%
2020/11/17	1	32.70	7	32.64	32.55	-6	11,495	-0.05%
2020/11/16	16	32.48	10	32.43	32.50	6	11,895	0.05%
2020/11/13	13	32.15	16	32.15	32.15	-3	12,379	-0.02%
2020/11/12	1	32.45	7	32.36	32.15	-6	12,988	-0.05%
2020/11/11	6	32.30	1	32.40	32.35	5	13,149	0.04%
2020/11/10	0	0.00	34	32.00	32.15	-34	13,325	-0.26%
2020/11/09	1	31.90	13	31.95	31.95	-12	13,382	-0.09%
2020/11/06	34	32.18	34	31.85	31.85	0	13,464	0.00%
2020/11/05	30	31.48	4	31.69	31.90	26	13,345	0.19%
2020/11/04	0	0.00	8	31.06	31.05	-8	13,603	-0.06%
2020/11/03	3	30.35	1	30.35	30.25	2	13,668	0.01%
2020/11/02	1	29.80	0	0.00	30.05	1	13,987	0.01%
2020/10/30	8	30.15	3	30.30	29.95	5	14,481	0.03%
2020/10/29	0	0.00	51	30.00	30.25	-51	14,728	-0.35%
2020/10/27	3	30.35	10	30.35	30.35	-7	14,987	-0.05%
2020/10/26	5	30.79	3	31.00	30.70	2	15,067	0.01%
2020/10/23	6	31.08	0	0.00	31.10	6	15,148	0.04%
2020/10/22	30	30.80	0	0.00	31.15	30	15,527	0.19%
2020/10/21	0	0.00	1	30.90	30.90	-1	15,985	-0.01%
2020/10/20	10	31.13	0	0.00	30.95	10	17,034	0.06%
2020/10/19	0	0.00	10	30.50	30.50	-10	17,355	-0.06%
2020/10/15	3	30.55	0	30.55	30.55	3	17,755	0.02%
2020/10/13	0	0.00	1	30.15	30.25	-1	18,542	-0.01%
2020/10/12	0	0.00	2	30.65	30.75	-2	18,762	-0.01%
2020/10/08	0	0.00	1	30.65	30.75	-1	19,022	-0.01%
2020/10/06	2	30.60	10	30.65	30.45	-8	19,785	-0.04%
2020/09/30	0	0.00	1	30.35	30.50	-1	21,056	0.00%
2020/09/28	1	30.70	5	30.78	30.65	-4	22,459	-0.02%
2020/09/25	7	30.17	5	30.19	30.50	2	22,848	0.01%
2020/09/24	3	29.85	1	29.90	29.90	2	23,350	0.01%
2020/09/23	12	29.75	201	30.00	29.75	-189	23,442	-0.81%	大賣/鉅額交易
2020/09/22	1	30.20	0	0.00	30.15	1	23,641	0.00%
2020/09/21	3	30.70	0	0.00	30.50	3	23,774	0.01%
2020/09/18	2	30.85	6	30.97	31.30	-4	23,915	-0.02%
2020/09/17	14	31.01	1	30.90	30.95	13	24,212	0.05%
2020/09/16	12	31.53	0	0.00	31.35	12	24,334	0.05%
2020/09/15	12	31.43	1	31.50	31.55	11	24,501	0.04%
2020/09/14	2	30.85	0	0.00	31.00	2	24,573	0.01%
2020/09/11	1	30.55	1	30.55	30.55	0	24,651	0.00%
2020/09/10	14	30.83	0	0.00	30.80	14	24,819	0.06%
2020/09/09	6	30.98	0	0.00	31.20	6	24,847	0.02%
2020/09/08	1	31.45	4	31.34	31.25	-3	24,910	-0.01%
2020/09/07	1	31.20	0	0.00	31.40	1	25,052	0.00%
2020/09/04	2	30.63	1	31.15	31.15	1	25,386	0.00%
2020/09/03	21	31.28	4	31.13	30.95	17	25,410	0.07%
2020/09/02	11	30.96	12	31.20	31.00	-1	25,443	0.00%
2020/09/01	3	31.05	1	31.05	31.05	2	25,904	0.01%
2020/08/31	10	31.25	1	31.50	31.20	9	26,062	0.03%
2020/08/28	8	31.26	1	31.50	31.50	7	26,190	0.03%
2020/08/27	108	31.73	7	31.49	31.45	101	26,469	0.38%	大買/鉅額交易
2020/08/26	9	31.11	0	0.00	31.20	9	26,542	0.03%
2020/08/25	4	31.50	2	31.50	31.40	2	26,703	0.01%
2020/08/24	6	31.02	1	31.00	31.20	5	26,925	0.02%
2020/08/21	4	31.91	0	0.00	31.75	4	26,990	0.01%
2020/08/20	7	31.55	10	31.84	31.45	-3	27,007	-0.01%
2020/08/19	6	33.68	4	33.45	32.95	2	26,698	0.01%
2020/08/18	12	34.61	1	34.30	34.45	11	26,324	0.04%
2020/08/17	1	36.15	7	36.09	36.10	-6	25,978	-0.02%
2020/08/14	6	35.89	11	35.85	35.80	-5	26,415	-0.02%
2020/08/13	8	35.34	7	35.54	35.50	1	26,689	0.00%
2020/08/12	1	35.85	2	35.63	35.80	-1	27,090	0.00%
2020/08/11	3	35.60	2	35.55	35.65	1	27,517	0.00%
2020/08/10	5	35.16	17	35.88	35.60	-12	27,336	-0.04%
2020/08/07	6	34.77	4	34.78	34.45	2	26,705	0.01%
2020/08/06	7	35.19	0	0.00	35.05	7	26,470	0.03%
2020/08/05	124	35.91	1	36.00	35.70	123	26,228	0.47%	大買/鉅額交易
2020/08/04	2	35.38	0	0.00	35.30	2	25,837	0.01%
2020/08/03	0	0.00	3	35.42	35.45	-3	25,591	-0.01%
2020/07/31	2	35.48	1	35.50	35.50	1	25,546	0.00%
2020/07/30	1	35.15	3	35.23	35.40	-2	25,524	-0.01%
2020/07/29	5	34.80	0	0.00	34.85	5	25,463	0.02%
2020/07/28	2	35.13	1	34.80	34.80	1	25,424	0.00%
2020/07/27	17	36.36	3	35.97	35.50	14	25,129	0.06%
2020/07/24	25	36.85	6	36.69	36.75	19	24,616	0.08%
2020/07/23	2	36.05	14	36.29	36.45	-12	23,603	-0.05%
2020/07/22	2	35.50	0	0.00	35.40	2	23,364	0.01%
2020/07/21	7	35.22	3	35.22	35.45	4	23,312	0.02%
2020/07/20	12	35.35	0	0.00	35.20	12	23,054	0.05%
2020/07/17	5	35.25	1	35.05	34.85	4	22,764	0.02%
2020/07/16	1	34.45	5	34.88	34.35	-4	22,537	-0.02%
2020/07/15	18	34.92	13	34.24	34.10	5	22,390	0.02%
2020/07/14	6	35.09	3	35.02	34.75	3	22,462	0.01%
2020/07/13	91	36.22	3	36.23	36.20	88	22,342	0.39%
2020/07/10	6	38.83	118	38.65	38.55	-112	21,933	-0.51%	大賣/鉅額交易
2020/07/09	162	39.73	9	39.54	39.55	153	21,360	0.72%	大買/鉅額交易
2020/07/08	22	38.89	10	38.87	38.95	12	20,751	0.06%
2020/07/07	148.4	37.94	158	37.58	37.80	-9.6	20,191	-0.05%	大買/大賣/
2020/07/06	20.6	36.38	29	37.01	37.10	-8.4	19,615	-0.04%
2020/07/03	43	36.21	75	36.13	36.20	-32	19,391	-0.17%
2020/07/02	0	0.00	3	34.95	35.40	-3	18,865	-0.02%
2020/07/01	1	35.05	16	34.97	34.95	-15	18,685	-0.08%
2020/06/30	5	34.10	4	34.16	34.35	1	18,284	0.01%
2020/06/29	9	33.48	3	33.40	33.40	6	18,042	0.03%
2020/06/24	10	33.58	2	33.73	33.60	8	17,739	0.05%
2020/06/23	0	0.00	6	33.09	33.05	-6	17,578	-0.03%
2020/06/22	2	33.28	6	33.40	33.00	-4	17,549	-0.02%
2020/06/19	2	33.05	23	32.93	33.20	-21	17,450	-0.12%
2020/06/18	1	32.75	21	32.79	32.75	-20	17,281	-0.12%
2020/06/17	0	0.00	23	32.82	32.75	-23	17,190	-0.13%
2020/06/16	15	32.23	10	32.34	32.45	5	17,090	0.03%
2020/06/15	28	31.96	3	31.80	31.70	25	17,141	0.15%
2020/06/12	6	31.63	4	32.00	32.00	2	17,190	0.01%
2020/06/11	40	32.41	4	32.06	31.80	36	17,165	0.21%
2020/06/10	1	32.65	26	32.72	32.90	-25	16,898	-0.15%
2020/06/09	14	32.68	30	32.66	32.75	-16	16,955	-0.09%
2020/06/08	60	32.91	22	32.96	33.00	38	16,831	0.23%
2020/06/05	25	31.82	0	0.00	31.95	25	16,275	0.15%
2020/06/04	4	31.45	16	31.49	31.40	-12	16,016	-0.07%
2020/06/03	11	31.50	17	31.45	31.60	-6	15,811	-0.04%
2020/06/02	26	30.96	12	30.93	31.10	14	15,566	0.09%
2020/06/01	10	30.58	5	30.48	30.95	5	15,282	0.03%
2020/05/29	6	30.13	2	30.20	30.10	4	14,964	0.03%
2020/05/28	27	30.71	6	30.87	30.50	21	14,601	0.14%
2020/05/27	6	31.05	0	0.00	30.80	6	14,289	0.04%
2020/05/26	12	31.19	1	31.15	31.10	11	14,077	0.08%
2020/05/25	13	31.11	0	0.00	31.10	13	13,902	0.09%
2020/05/22	19	31.68	5	31.80	31.60	14	13,677	0.10%
2020/05/21	36	31.97	28	31.36	32.30	8	13,382	0.06%
2020/05/20	107	30.62	87	30.66	30.30	20	12,664	0.16%	大買/
2020/05/19	47	31.04	11	31.65	31.05	36	12,050	0.30%
2020/05/18	97	33.07	60	34.18	32.00	37	11,427	0.32%
2020/05/15	4	36.55	0	0.00	35.55	4	10,824	0.04%
2020/05/12	2	36.78	1	36.35	36.20	1	10,793	0.01%
2020/05/11	9	37.04	0	0.00	36.45	9	10,845	0.08%
2020/05/08	0	0.00	0.2	36.30	36.35	-0.2	10,877	0.00%
2020/05/05	0	0.00	15	35.43	35.95	-15	10,911	-0.14%
2020/05/04	10	35.10	10	35.35	35.20	0	10,893	0.00%
2020/04/30	0	0.00	10	36.05	36.00	-10	10,868	-0.09%
2020/04/29	0	0.00	0.1	35.80	35.75	-0.1	10,992	0.00%
2020/04/28	0	0.00	2	36.03	35.80	-2	11,119	-0.02%
2020/04/27	10	35.75	2	35.55	36.10	8	11,323	0.07%
2020/04/24	0	0.00	6	35.03	35.20	-6	11,175	-0.05%
2020/04/23	1	34.05	4	34.36	34.30	-3	11,166	-0.03%
2020/04/22	6	33.84	1	33.95	34.35	5	11,144	0.04%
2020/04/21	2	34.23	0	0.00	34.00	2	11,148	0.02%
2020/04/17	9	36.21	3	36.00	35.60	6	10,875	0.06%
2020/04/16	20	35.98	1	36.05	36.35	19	10,509	0.18%
2020/04/15	0	0.00	6	34.51	34.85	-6	10,192	-0.06%
2020/04/14	1	33.80	12	34.20	34.15	-11	10,156	-0.11%
2020/04/10	3	33.52	0	0.00	33.50	3	10,410	0.03%
2020/04/08	1	32.55	16	32.80	33.05	-15	10,533	-0.14%
2020/04/07	0	0.00	3	30.80	31.65	-3	10,277	-0.03%
2020/04/06	3	30.00	0	0.00	30.15	3	10,176	0.03%
2020/04/01	1	30.00	1	30.15	30.15	0	10,073	0.00%
2020/03/31	2	30.00	0	0.00	30.25	2	10,087	0.02%
2020/03/30	5	30.35	6	30.44	30.40	-1	9,989	-0.01%
2020/03/27	11	31.16	0	0.00	31.00	11	10,056	0.11%
2020/03/26	0	0.00	30	31.83	32.10	-30	9,983	-0.30%
2020/03/25	11	31.06	1	31.85	30.90	10	9,907	0.10%
2020/03/24	0	0.00	10	31.35	30.85	-10	9,732	-0.10%
2020/03/23	0	0.00	1	29.85	29.60	-1	9,692	-0.01%
2020/03/20	13	30.96	10	31.40	30.70	3	9,722	0.03%
2020/03/19	0	0.00	1	29.60	29.60	-1	9,644	-0.01%
2020/03/16	27	31.27	0	0.00	30.50	27	9,450	0.29%
2020/03/09	10	33.00	0	0.00	32.80	10	9,168	0.11%
2020/03/06	0	0.00	2	34.55	34.00	-2	9,134	-0.02%
2020/03/05	1	34.40	0	0.00	34.25	1	9,111	0.01%
2020/03/03	1	33.35	1	33.55	33.50	0	9,178	0.00%
2020/03/02	0	0.00	1	31.95	32.30	-1	9,200	-0.01%
2020/02/27	3	32.92	0	0.00	32.75	3	9,201	0.03%
2020/02/18	2	34.90	3	34.95	34.70	-1	9,675	-0.01%
2020/02/17	12	35.42	1	35.65	35.40	11	9,815	0.11%
2020/02/13	0	0.00	3	36.00	36.00	-3	10,549	-0.03%
2020/02/12	16	35.60	17	35.59	36.00	-1	10,731	-0.01%
2020/02/11	4	34.60	1	34.95	35.60	3	10,648	0.03%
2020/02/10	0	0.00	7	33.46	33.95	-7	10,529	-0.07%
2020/02/06	2	34.08	1	33.80	35.10	1	10,492	0.01%
2020/02/05	1	33.05	1	33.35	32.75	0	10,355	0.00%
2020/02/03	15	31.70	15	31.90	32.30	0	10,360	0.00%
2020/01/31	5	33.05	5	33.20	32.65	0	10,200	0.00%
2020/01/30	3	33.80	0	0.00	32.85	3	10,424	0.03%
2020/01/20	0	0.00	1	36.35	36.30	-1	10,590	-0.01%
2020/01/15	2	36.90	0	0.00	36.90	2	10,752	0.02%
2020/01/13	0.1	37.40	1	37.30	37.40	-0.9	10,786	-0.01%
2020/01/10	0	0.00	2	36.90	36.80	-2	10,976	-0.02%
2020/01/08	2	35.90	1	36.20	36.30	1	11,400	0.01%
2020/01/07	1	36.50	0	0.00	36.25	1	11,400	0.01%
2020/01/06	1	36.50	1	36.05	36.05	0	11,460	0.00%
2020/01/03	7	37.76	0	0.00	37.30	7	11,280	0.06%
2020/01/02	1	37.50	1	37.95	38.20	0	11,030	0.00%
2019/12/31	0	0.00	11	37.64	37.55	-11	11,150	-0.10%
2019/12/27	10	37.40	0	0.00	37.45	10	11,371	0.09%
2019/12/24	0	0.00	2	37.50	37.75	-2	11,861	-0.02%
2019/12/19	0	0.00	1	38.85	38.95	-1	12,974	-0.01%
2019/12/18	0	0.00	1	38.45	38.85	-1	13,586	-0.01%
2019/12/16	1	38.00	0	0.00	38.70	1	13,771	0.01%
2019/12/12	2	38.15	0	0.00	38.05	2	13,664	0.01%
2019/12/10	0	0.00	1	37.75	38.40	-1	13,640	-0.01%
2019/12/09	0	0.00	4	37.96	37.80	-4	13,619	-0.03%
2019/12/05	2	36.65	0	0.00	37.15	2	13,575	0.01%
2019/11/29	2	36.75	1	36.95	36.90	1	14,210	0.01%
2019/11/28	0	0.00	1	37.40	37.50	-1	14,317	-0.01%
2019/11/27	0	0.00	1	37.20	37.00	-1	14,441	-0.01%
2019/11/22	5	38.00	0	0.00	37.95	5	14,818	0.03%
2019/11/19	1	38.95	1	37.95	37.65	0	15,557	0.00%
2019/11/14	6	37.54	0	0.00	37.50	6	16,318	0.04%
2019/11/12	2	38.63	3	39.00	39.50	-1	17,485	-0.01%
2019/11/07	1	36.80	2	36.85	36.75	-1	16,789	-0.01%
2019/11/06	0	0.00	13	37.79	37.30	-13	16,837	-0.08%
2019/11/05	0	0.00	3	37.70	37.85	-3	16,930	-0.02%
2019/11/04	2	38.00	1	37.95	37.90	1	17,168	0.01%
2019/10/31	0	0.00	3	38.05	38.25	-3	17,397	-0.02%
2019/10/30	10	37.70	1	37.85	38.00	9	17,576	0.05%
2019/10/29	6	39.07	11	38.88	37.90	-5	17,646	-0.03%
2019/10/28	3.1	38.10	2	37.68	38.10	1.1	17,391	0.01%
2019/10/25	1	36.25	0	0.00	36.20	1	17,001	0.01%
2019/10/23	2	36.40	2	36.38	36.30	0	17,048	0.00%
2019/10/22	0	0.00	2	35.80	35.70	-2	16,958	-0.01%
2019/10/21	0	0.00	3	35.50	35.70	-3	17,171	-0.02%
2019/10/17	5	36.00	0	0.00	35.70	5	17,711	0.03%
2019/10/16	1	36.30	1	36.40	36.45	0	17,690	0.00%
2019/10/15	1	36.20	1	36.05	36.05	0	17,822	0.00%
2019/10/14	1	36.35	22	36.16	36.00	-21	17,904	-0.12%
2019/10/09	5	35.00	4	34.94	35.00	1	17,923	0.01%
2019/10/08	0	0.00	0.1	35.60	35.60	-0.1	18,266	0.00%
2019/10/07	21	35.95	34	36.33	35.65	-13	18,426	-0.07%
2019/10/03	40	34.66	22	34.24	34.55	18	18,240	0.10%
2019/10/01	6	34.92	0	0.00	34.85	6	18,323	0.03%
2019/09/27	3	35.12	2	34.78	34.85	1	18,449	0.01%
2019/09/26	11	36.21	0	0.00	35.00	11	18,336	0.06%
2019/09/25	1	37.55	0	0.00	37.70	1	17,903	0.01%
2019/09/24	22	37.67	6	37.65	37.45	16	18,028	0.09%
2019/09/23	41	36.30	44	35.67	36.60	-3	17,593	-0.02%
2019/09/20	3.1	34.35	2	34.55	35.00	1.1	17,135	0.01%
2019/09/18	0	0.00	1	34.00	34.05	-1	17,030	-0.01%
2019/09/17	2	33.80	0	0.00	33.65	2	16,922	0.01%
2019/09/16	0	0.00	1	34.50	34.40	-1	16,873	-0.01%
2019/09/12	0.1	34.85	0	0.00	34.85	0.1	16,840	0.00%
2019/09/11	1	34.15	0.1	34.00	34.10	1	16,860	0.01%
2019/09/09	1	34.80	1	35.30	34.70	0	16,808	0.00%
2019/09/06	4	34.95	4	34.99	34.95	0	16,752	0.00%
2019/09/05	1	35.10	0	0.00	34.60	1	16,516	0.01%
2019/09/04	0	0.00	0	34.35	34.35	0	16,059	0.00%
2019/09/03	1	34.60	1	34.30	34.40	0	15,964	0.00%
2019/09/02	3	34.82	4	34.99	34.80	-1	15,938	-0.01%
2019/08/29	1	34.45	5	34.52	34.50	-4	15,681	-0.03%
2019/08/28	2	34.23	2	34.40	34.20	0	15,524	0.00%
2019/08/27	3	34.10	1	33.90	33.40	2	15,357	0.01%
2019/08/26	3	33.33	2	33.60	33.40	1	15,292	0.01%
2019/08/23	1	34.50	0	0.00	34.05	1	15,210	0.01%
2019/08/22	2	34.15	12	34.42	34.70	-10	14,918	-0.07%
2019/08/21	22	34.08	20	34.30	33.95	2	14,579	0.01%
2019/08/20	7	33.72	1	34.00	33.45	6	13,834	0.04%
2019/08/19	22	33.84	22	33.97	33.80	0	13,679	0.00%
2019/08/16	7	34.40	8	34.56	34.25	-1	13,490	-0.01%
2019/08/15	5	33.05	8	32.38	33.25	-3	12,755	-0.02%
2019/08/14	1	32.00	0	0.00	31.10	1	12,074	0.01%
2019/08/13	0	0.00	1	31.70	31.55	-1	12,232	-0.01%
2019/08/12	2	32.10	1	32.25	32.15	1	12,508	0.01%
2019/08/08	1	31.80	0	0.00	31.70	1	12,573	0.01%
2019/08/07	2	32.20	5	32.15	31.75	-3	12,670	-0.02%
2019/08/06	12	31.82	1	31.75	32.10	11	12,606	0.09%
2019/08/05	0	0.00	2	30.95	30.90	-2	12,379	-0.02%
2019/08/02	2	31.40	2	31.45	31.25	0	12,374	0.00%
2019/08/01	2	33.35	1	33.00	32.90	1	12,266	0.01%
2019/07/30	1	31.70	8	32.39	32.45	-7	12,063	-0.06%
2019/07/29	1	31.90	2	32.48	32.00	-1	12,036	-0.01%
2019/07/26	1	32.30	0	0.00	32.50	1	11,949	0.01%
2019/07/25	19	32.60	18	32.41	32.45	1	11,915	0.01%
2019/07/24	1	32.05	5	32.21	32.05	-4	11,787	-0.03%
2019/07/23	2	32.30	2	32.53	32.40	0	11,819	0.00%
2019/07/22	5	32.08	17	31.91	32.30	-12	11,553	-0.10%
2019/07/19	1	31.15	12	31.21	30.45	-11	11,202	-0.10%
2019/07/18	5	30.40	0	0.00	30.30	5	10,856	0.05%
2019/07/17	1	32.40	0	0.00	32.55	1	10,849	0.01%
2019/07/16	0	0.00	1	31.40	31.40	-1	10,901	-0.01%
2019/07/15	2	31.25	2	31.45	31.50	0	10,763	0.00%
2019/07/12	5	31.07	17	31.17	31.10	-12	10,829	-0.11%
2019/07/11	0	0.00	1	29.85	30.00	-1	10,898	-0.01%
2019/07/10	1	29.40	0	0.00	29.40	1	11,089	0.01%
2019/07/09	5	29.36	0	0.00	29.20	5	11,207	0.04%
2019/07/08	3	29.37	0	0.00	29.25	3	11,282	0.03%
2019/07/05	1	28.85	2	29.28	29.30	-1	11,329	-0.01%
2019/07/04	0	0.00	7	28.77	29.00	-7	11,401	-0.06%
2019/07/03	14	28.15	1	28.50	28.00	13	11,179	0.12%
2019/07/02	6	29.00	2	28.90	28.95	4	11,186	0.04%
2019/07/01	1	29.20	3	29.10	29.00	-2	11,252	-0.02%
2019/06/27	1	26.65	9	26.89	26.80	-8	11,068	-0.07%
2019/06/26	1	26.10	0	0.00	26.15	1	11,062	0.01%
2019/06/25	14	26.79	11	26.83	26.30	3	10,916	0.03%
2019/06/24	1	26.50	1	26.65	26.60	0	10,779	0.00%
2019/06/21	0	0.00	1	25.90	26.00	-1	10,780	-0.01%
2019/06/20	5	26.20	0	0.00	26.30	5	10,744	0.05%
2019/06/13	1	25.55	0	0.00	25.50	1	11,657	0.01%
2019/06/11	0	0.00	2	26.35	26.30	-2	11,806	-0.02%
2019/06/10	0	0.00	2	26.45	26.15	-2	11,865	-0.02%
2019/06/06	4	26.08	0	0.00	26.00	4	11,945	0.03%
2019/06/04	1	26.50	1	26.00	26.00	0	11,902	0.00%
2019/05/31	2	25.85	5	26.33	26.30	-3	11,861	-0.03%
2019/05/29	2	24.43	2	25.10	25.60	0	12,024	0.00%
2019/05/28	1	24.60	0	0.00	24.60	1	12,072	0.01%
2019/05/24	5	25.50	0	0.00	25.40	5	12,430	0.04%
2019/05/23	5	25.25	8	25.88	25.40	-3	12,931	-0.02%
2019/05/21	5	26.26	2	26.40	26.40	3	13,306	0.02%
2019/05/17	11	27.18	12	27.98	26.65	-1	12,865	-0.01%
2019/05/16	4	29.40	0	0.00	29.40	4	12,515	0.03%
2019/05/15	0	0.00	21	29.36	29.85	-21	12,375	-0.17%
2019/05/10	1	28.50	0	0.00	28.80	1	12,049	0.01%
2019/05/07	0	0.00	10	29.80	29.25	-10	11,874	-0.08%
2019/05/06	1	28.65	0	0.00	28.95	1	11,868	0.01%
2019/05/03	13	28.65	11	28.55	28.65	2	11,814	0.02%
2019/05/02	0	0.00	3	28.45	28.45	-3	12,127	-0.02%
2019/04/29	0	0.00	0.9	28.85	29.00	-0.9	12,409	-0.01%
2019/04/26	0	0.00	2	28.60	28.50	-2	12,299	-0.02%
2019/04/23	12	28.58	1	29.25	28.55	11	12,265	0.09%
2019/04/22	1	29.05	11	29.43	30.10	-10	12,018	-0.08%
2019/04/18	0	0.00	2	28.60	28.50	-2	11,590	-0.02%
2019/04/17	33	28.58	3	28.70	28.55	30	11,317	0.27%
2019/04/16	1	29.10	1	29.45	29.10	0	10,815	0.00%
2019/04/12	1	27.80	0	0.00	28.35	1	10,449	0.01%
2019/04/10	0	0.00	1	28.20	27.95	-1	10,240	-0.01%
2019/04/08	2	27.50	0	0.00	27.75	2	10,087	0.02%
2019/04/02	0	0.00	1	27.00	27.05	-1	9,794	-0.01%
2019/04/01	1	26.70	22	26.63	26.70	-21	9,599	-0.22%
2019/03/29	0	0.00	1	26.70	26.25	-1	9,458	-0.01%
2019/03/27	0	0.00	2	25.95	25.90	-2	9,622	-0.02%
2019/03/26	2	25.70	0	0.00	25.70	2	9,791	0.02%
2019/03/25	0	0.00	5	25.05	25.70	-5	9,958	-0.05%
2019/03/22	10	25.50	0	0.00	25.35	10	10,090	0.10%
2019/03/20	3	26.23	0	0.00	26.10	3	11,000	0.03%
2019/03/19	10	26.00	0	0.00	26.00	10	11,331	0.09%
2019/03/18	5	26.35	37	26.33	26.70	-32	11,195	-0.29%
2019/03/15	1	24.05	2	24.30	24.55	-1	10,723	-0.01%
2019/03/14	10	24.65	0	0.00	24.40	10	10,862	0.09%
2019/03/12	12	24.88	1	25.10	24.65	11	10,759	0.10%
2019/03/11	2	24.55	15	24.75	24.50	-13	10,705	-0.12%
2019/03/07	0	0.00	1	24.85	24.70	-1	10,739	-0.01%
2019/03/06	0	0.00	2	25.45	25.15	-2	10,681	-0.02%
2019/03/05	15	25.47	1	25.55	25.40	14	10,608	0.13%
2019/03/04	2	24.95	1	25.85	25.85	1	10,499	0.01%
2019/02/26	1	25.60	1	26.20	26.10	0	10,256	0.00%
2019/02/25	10	25.74	0	0.00	25.60	10	10,126	0.10%
2019/02/22	0	0.00	2	25.40	25.75	-2	9,796	-0.02%
2019/02/21	2.1	24.82	1	24.80	24.80	1.1	9,219	0.01%
2019/02/15	1	23.45	0	0.00	22.90	1	8,825	0.01%
2019/02/12	1	23.40	0	0.00	23.40	1	8,848	0.01%
2019/02/11	0	0.00	1	22.90	22.90	-1	8,847	-0.01%
2019/01/30	0	0.00	5	23.30	23.30	-5	8,924	-0.06%
2019/01/25	1	23.15	0	0.00	23.40	1	8,727	0.01%
2019/01/24	1	23.50	0	0.00	23.55	1	8,546	0.01%
2019/01/22	0	0.00	11	23.40	23.05	-11	8,136	-0.14%
2019/01/21	10	21.95	0	0.00	22.00	10	7,820	0.13%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/16	1	21.80	0	0.00	21.80	1	7,769	0.01%
2019/01/14	1	21.50	0	0.00	21.40	1	7,619	0.01%
2019/01/11	0	0.00	1	21.65	21.55	-1	7,619	-0.01%
2019/01/09	5	21.80	0	0.00	21.80	5	7,527	0.07%
2019/01/07	1	21.80	0	0.00	21.60	1	7,469	0.01%
2018/12/27	5	23.60	0	0.00	22.70	5	7,251	0.07%
2018/12/24	0	0.00	5	23.50	23.65	-5	7,003	-0.07%
2018/12/22	15	23.50	0	0.00	23.50	15	6,934	0.22%
2018/12/20	0	0.00	3	23.25	23.30	-3	6,700	-0.04%
2018/12/18	0	0.00	3	22.37	22.30	-3	6,318	-0.05%
2018/12/17	4	22.01	3	22.27	22.20	1	6,070	0.02%
2018/12/14	12	22.51	4	22.60	21.50	8	5,855	0.14%
2018/12/13	2	22.80	4	23.03	23.05	-2	5,186	-0.04%
2018/12/12	3	20.83	7	21.76	21.60	-4	4,676	-0.09%
2018/12/10	2	21.40	0	0.00	21.50	2	4,088	0.05%
2018/12/07	0	0.00	2	22.00	21.95	-2	3,947	-0.05%
2018/12/04	0	0.00	5	20.98	20.85	-5	3,853	-0.13%
2018/11/26	3	20.50	0	0.00	20.95	3	3,737	0.08%
2018/11/19	1	20.80	0	0.00	20.75	1	3,814	0.03%
2018/11/15	0	0.00	1	20.60	20.70	-1	3,826	-0.03%
2018/11/14	1	19.85	0	0.00	20.05	1	3,746	0.03%
2018/11/12	0	0.00	3	19.00	19.05	-3	3,851	-0.08%
2018/11/02	0	0.00	5	18.30	18.25	-5	4,557	-0.11%
2018/10/30	0	0.00	3	17.70	17.75	-3	4,591	-0.07%
2018/10/29	5	18.10	0	0.00	17.80	5	4,650	0.11%
2018/10/26	1	17.95	0	0.00	18.05	1	4,587	0.02%
2018/10/11	0	0.00	1	18.80	19.05	-1	4,654	-0.02%
2018/10/04	0	0.00	1	21.05	20.90	-1	4,515	-0.02%
2018/10/03	1	21.05	4	20.83	21.05	-3	4,510	-0.07%
2018/10/02	2	20.60	0	0.00	20.60	2	4,443	0.05%
2018/10/01	2	20.50	0	0.00	20.50	2	4,428	0.05%
2018/09/26	0	0.00	20	20.45	20.30	-20	4,430	-0.45%
2018/09/25	1	20.75	0	0.00	20.75	1	4,476	0.02%
2018/09/14	0	0.00	1	20.80	20.75	-1	4,583	-0.02%
2018/09/10	5	20.03	0	0.00	19.95	5	4,478	0.11%
2018/09/05	3	21.47	0	0.00	21.35	3	4,319	0.07%
2018/09/04	0	0.00	2	21.55	21.40	-2	4,332	-0.05%
2018/08/30	2	21.90	2	22.15	21.90	0	4,350	0.00%
2018/08/28	6	22.17	0	0.00	22.00	6	4,364	0.14%
2018/08/27	1	21.85	1	21.50	21.95	0	4,316	0.00%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/20	2	21.00	0	0.00	21.10	2	4,374	0.05%
2018/08/15	0	0.00	4	22.25	22.15	-4	4,119	-0.10%
2018/08/13	1	22.35	1	22.65	22.80	0	3,968	0.00%
2018/08/08	4	26.20	0	0.00	26.15	4	3,409	0.12%
2018/08/06	0	0.00	1	26.05	26.05	-1	3,429	-0.03%
2018/08/02	1	26.30	2	26.40	26.25	-1	3,362	-0.03%
2018/07/23	1	26.55	0	0.00	26.65	1	3,502	0.03%
2018/07/20	0	0.00	2	26.70	26.75	-2	3,636	-0.05%
2018/07/19	0	0.00	2	26.20	26.20	-2	3,713	-0.05%
2018/07/18	0	0.00	1	26.20	26.30	-1	3,732	-0.03%
2018/07/17	3	28.00	0	0.00	28.00	3	3,689	0.08%
2018/07/13	1	27.65	0	0.00	27.70	1	3,625	0.03%
2018/07/12	1	27.50	0	0.00	27.70	1	3,606	0.03%
2018/07/11	2	27.45	0	0.00	27.40	2	3,658	0.05%
2018/07/05	0	0.00	1	27.35	27.40	-1	3,719	-0.03%
2018/07/03	1	28.20	0	0.00	27.50	1	3,731	0.03%
2018/06/26	0	0.00	1	27.65	27.70	-1	3,702	-0.03%
2018/06/19	0	0.00	2	28.65	28.75	-2	3,900	-0.05%
2018/06/14	0	0.00	5	28.80	28.60	-5	3,947	-0.13%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/05	5	28.60	0	0.00	28.50	5	4,814	0.10%
2018/06/04	2	28.63	0	0.00	28.65	2	4,811	0.04%
2018/05/31	2	28.58	0	0.00	28.10	2	4,816	0.04%
2018/05/24	0	0.00	1	28.25	28.30	-1	5,006	-0.02%
2018/05/22	2	28.13	0	0.00	28.05	2	4,982	0.04%
2018/05/15	0	0.00	1	28.20	28.35	-1	4,993	-0.02%
2018/05/11	0	0.00	1	28.30	28.25	-1	5,078	-0.02%
2018/05/10	1	28.10	0	0.00	28.10	1	5,060	0.02%
2018/05/07	1	27.80	0	0.00	27.85	1	4,996	0.02%
2018/05/04	1	28.90	0	0.00	28.85	1	4,903	0.02%
2018/05/02	1	29.35	1	29.35	29.55	0	4,955	0.00%
2018/04/26	2	28.90	0	0.00	28.55	2	5,060	0.04%
2018/04/25	10	29.55	0	0.00	29.40	10	4,939	0.20%
2018/04/16	0	0.00	0	30.25	30.40	0	4,799	0.00%
2018/04/13	2	30.35	0	0.00	30.40	2	4,811	0.04%
2018/04/09	0	0.00	1	30.70	30.35	-1	4,892	-0.02%
2018/03/31	1	30.50	0	0.00	30.50	1	5,004	0.02%
2018/03/27	0	0.00	3	31.03	31.20	-3	4,778	-0.06%
2018/03/26	0.7	30.35	0	0.00	30.35	0.7	4,645	0.01%
2018/03/19	0	0.00	3	31.05	31.00	-3	4,544	-0.07%
2018/03/15	8	30.61	2	30.25	30.20	6	4,152	0.14%
2018/03/13	0	0.00	1	32.95	32.75	-1	3,838	-0.03%
2018/03/12	1	32.95	1	32.75	32.95	0	3,913	0.00%
2018/03/09	0	0.00	1	32.10	32.00	-1	3,870	-0.03%
2018/02/26	0	0.00	1	30.70	31.90	-1	3,662	-0.03%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/21	0	0.00	4	30.70	30.95	-4	3,773	-0.11%
2018/02/12	1	29.90	0	0.00	29.90	1	3,818	0.03%
2018/02/09	1	30.00	0	0.00	30.00	1	3,876	0.03%
2018/02/08	0	0.00	1	30.00	30.05	-1	3,860	-0.03%
2018/02/07	2	30.53	0	0.00	30.00	2	3,894	0.05%
2018/01/15	0	0.00	4	31.05	31.00	-4	4,681	-0.09%
2018/01/12	0	0.00	2	30.65	30.65	-2	4,792	-0.04%
2018/01/09	2	30.50	0	0.00	30.50	2	4,906	0.04%
2018/01/04	4	30.48	0	0.00	30.85	4	5,084	0.08%