京元電子 (2449)-合庫-新竹券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/05/03	5	94.78	0	0.00	93.50	5	18,959	0.03%
2024/05/02	1	94.20	0	0.00	94.90	1	18,925	0.01%
2024/04/30	59	98.83	0.4	96.87	95.80	58.6	18,911	0.31%
2024/04/29	14	99.70	3	104.67	98.90	11	18,841	0.06%
2024/04/25	1.1	93.64	0	93.40	95.50	1.1	18,334	0.01%
2024/04/24	9	95.69	2	94.80	96.10	7	18,466	0.04%
2024/04/23	23	92.12	18	93.73	92.30	5	18,491	0.03%
2024/04/22	1.1	96.65	1.1	97.20	96.00	0	18,322	0.00%
2024/04/19	2.3	99.23	1	98.80	99.00	1.3	18,359	0.01%
2024/04/18	2.6	102.19	2.1	102.49	102.00	0.6	18,642	0.00%
2024/04/17	3	101.83	6	102.00	102.50	-3	19,002	-0.02%
2024/04/16	2.2	99.33	0	0.00	99.70	2.2	18,977	0.01%
2024/04/15	2	104.50	0	0.00	104.50	2	18,757	0.01%
2024/04/12	1	107.50	0	107.50	107.00	1	18,752	0.01%
2024/04/10	1	106.00	1	107.00	106.00	0	18,704	0.00%
2024/04/09	0.2	106.75	1	108.50	106.50	-0.8	18,632	0.00%
2024/04/08	0	0.00	1	106.00	106.50	-1	18,549	-0.01%
2024/04/03	0.2	108.00	0	0.00	106.50	0.2	18,464	0.00%
2024/04/02	2	106.00	9	106.67	107.00	-7	18,465	-0.04%
2024/04/01	2	103.75	8	104.00	103.00	-6	18,429	-0.03%
2024/03/29	1	105.50	0	0.00	105.50	1	18,408	0.01%
2024/03/27	1	106.00	7	106.36	106.00	-6	18,424	-0.03%
2024/03/26	7.2	106.04	0	0.00	105.50	7.2	18,444	0.04%
2024/03/25	1.1	109.50	8.1	111.49	108.50	-7	18,375	-0.04%
2024/03/22	3.1	112.70	11.1	113.45	109.50	-8	18,301	-0.04%
2024/03/21	7.1	107.58	3.2	107.53	108.50	3.9	17,838	0.02%
2024/03/20	8.1	111.95	9	110.50	107.50	-0.9	17,869	-0.01%
2024/03/19	12	109.29	16	109.22	109.00	-4	17,930	-0.02%
2024/03/18	17.1	110.88	1	110.50	111.00	16.1	17,904	0.09%
2024/03/15	2.2	105.14	4	107.50	107.50	-1.8	17,491	-0.01%
2024/03/14	7	105.07	2	105.00	104.50	5	17,355	0.03%
2024/03/13	18.2	108.31	2	107.50	108.50	16.2	17,333	0.09%
2024/03/12	11	109.41	7	109.00	109.50	4	17,126	0.02%
2024/03/11	3	107.33	1	107.51	108.00	2	17,118	0.01%
2024/03/08	19	116.71	10.1	115.09	111.00	8.9	16,932	0.05%
2024/03/07	7.1	112.58	20.1	111.37	116.50	-13	15,908	-0.08%
2024/03/06	5	101.26	25	102.49	106.00	-20	15,100	-0.13%
2024/03/05	10	95.00	12	96.43	97.40	-2	14,648	-0.01%
2024/03/04	24	95.84	38	95.77	96.00	-14	14,373	-0.10%
2024/03/01	4	90.13	3	90.80	89.50	1	14,081	0.01%
2024/02/29	7	88.74	0	89.20	88.80	7	13,941	0.05%
2024/02/27	9	89.53	16	89.73	89.50	-7	13,798	-0.05%
2024/02/26	52.1	90.62	53.3	89.69	89.50	-1.2	13,672	-0.01%
2024/02/23	16.1	96.92	13	96.13	94.80	3.1	13,380	0.02%
2024/02/22	21	90.17	9	91.90	93.50	12	12,613	0.10%
2024/02/20	3	87.40	0	0.00	87.50	3	12,236	0.02%
2024/02/19	4	88.53	4.1	88.05	87.70	-0.1	12,184	0.00%
2024/02/16	12.4	88.64	15	89.81	90.00	-2.7	12,467	-0.02%
2024/02/15	0	0.00	3.1	85.49	85.40	-3.1	12,308	-0.03%
2024/02/05	3	82.30	0	0.00	82.20	3	12,360	0.02%
2024/02/02	1.3	82.59	0	0.00	82.20	1.3	12,331	0.01%
2024/02/01	6	83.18	1	83.00	82.70	5	12,397	0.04%
2024/01/31	3	83.90	0	0.00	84.00	3	12,471	0.02%
2024/01/30	1	83.70	3	83.90	84.00	-2	12,544	-0.02%
2024/01/29	1	82.90	1.1	83.11	83.80	-0.1	12,818	0.00%
2024/01/26	1	82.40	6	82.82	82.90	-5	12,935	-0.04%
2024/01/25	2	82.70	2.5	82.72	82.20	-0.5	12,996	0.00%
2024/01/24	2	82.50	2	82.30	82.10	0	13,011	0.00%
2024/01/23	1	82.60	0	82.90	82.10	1	13,118	0.01%
2024/01/22	1	82.50	25.1	82.85	84.10	-24.1	13,105	-0.18%
2024/01/19	22.6	82.35	9.1	81.23	81.30	13.5	13,040	0.10%
2024/01/18	12.1	79.96	30	79.79	79.70	-17.9	13,054	-0.14%
2024/01/17	6	77.40	2.4	77.47	77.20	3.6	12,876	0.03%
2024/01/16	2.1	78.22	5	78.56	78.60	-2.9	12,943	-0.02%
2024/01/15	1	77.10	9	77.33	77.70	-8	13,031	-0.06%
2024/01/12	30	76.03	3	76.30	75.60	27	13,705	0.20%
2024/01/11	13.3	78.62	15	79.60	78.00	-1.7	13,452	-0.01%
2024/01/10	2	80.60	1	80.80	81.80	1	13,327	0.01%
2024/01/09	0	0.00	1	82.30	82.10	-1	13,594	-0.01%
2024/01/08	9.5	81.13	4	81.63	81.60	5.5	13,718	0.04%
2024/01/05	4	82.73	0	0.00	82.90	4	13,813	0.03%
2024/01/04	10	82.57	1	83.10	83.10	9	13,979	0.06%
2024/01/03	13	83.38	0	0.00	83.50	13	14,150	0.09%
2024/01/02	14.4	84.79	0	0.00	84.00	14.4	14,185	0.10%
2023/12/29	12	85.18	0	85.00	84.90	12	14,190	0.08%
2023/12/28	2	87.00	2	85.65	84.90	0	14,308	0.00%
2023/12/27	2	84.90	1	86.00	85.70	1	14,290	0.01%
2023/12/25	1.3	83.07	0	0.00	83.50	1.3	14,444	0.01%
2023/12/22	7	83.33	0	0.00	83.60	7	14,493	0.05%
2023/12/21	1	83.40	0	0.00	83.40	1	14,491	0.01%
2023/12/20	1	85.90	0	0.00	85.40	1	14,549	0.01%
2023/12/19	4	85.20	4	85.78	84.20	0	14,821	0.00%
2023/12/18	20	86.33	3	86.80	85.40	17	15,115	0.11%
2023/12/15	7	90.10	1.1	89.51	89.00	5.9	15,566	0.04%
2023/12/14	30.1	93.60	40	94.08	93.50	-9.9	15,614	-0.06%
2023/12/13	0	0.00	11	88.75	89.50	-11	15,275	-0.07%
2023/12/12	0	0.00	2	84.25	85.90	-2	15,422	-0.01%
2023/12/08	6	83.92	0	0.00	83.30	6	15,508	0.04%
2023/12/07	0	0.00	1	85.40	85.50	-1	15,469	-0.01%
2023/12/06	0	0.00	9	85.84	86.50	-9	15,536	-0.06%
2023/12/05	2	83.45	7.3	83.59	83.10	-5.3	15,445	-0.03%
2023/12/04	4	83.85	0	0.00	84.20	4	15,595	0.03%
2023/12/01	1	81.90	2	82.60	82.80	-1	15,713	-0.01%
2023/11/30	5	81.28	0	0.00	82.80	5	15,863	0.03%
2023/11/29	5	81.60	1	83.60	81.40	4	15,901	0.03%
2023/11/28	0	0.00	1	82.50	83.00	-1	15,941	-0.01%
2023/11/27	1	80.80	0	0.00	80.80	1	16,119	0.01%
2023/11/23	4	82.35	0	0.00	82.10	4	16,815	0.02%
2023/11/22	1.2	81.75	0	0.00	81.60	1.2	17,409	0.01%
2023/11/21	1.1	83.01	0	0.00	82.70	1.1	18,374	0.01%
2023/11/20	1.1	83.11	0	0.00	83.10	1.1	19,793	0.01%
2023/11/17	1	85.40	2	85.20	85.10	-1	21,120	0.00%
2023/11/15	7	85.03	1	84.90	83.80	6	21,919	0.03%
2023/11/13	4	85.75	5	86.40	86.70	-1	21,514	0.00%
2023/11/10	1	82.20	0	82.20	81.90	1	21,272	0.00%
2023/11/09	0	0.00	2	83.80	83.80	-2	21,402	-0.01%
2023/11/08	0	0.00	2	83.20	83.30	-2	21,354	-0.01%
2023/11/07	0	0.00	1	82.40	82.70	-1	21,273	0.00%
2023/11/06	2	82.70	6.1	83.76	83.40	-4.1	21,321	-0.02%
2023/11/03	1.3	80.91	1	81.00	80.70	0.3	21,127	0.00%
2023/11/02	1	79.50	1.4	79.76	79.70	-0.4	21,266	0.00%
2023/10/31	1	78.80	0.1	79.10	76.30	0.9	21,610	0.00%
2023/10/30	0.1	79.00	0	0.00	79.50	0.1	21,667	0.00%
2023/10/27	0	0.00	4	77.80	77.40	-4	21,895	-0.02%
2023/10/26	0	0.00	1	80.40	79.60	-1	21,955	0.00%
2023/10/25	2	82.40	0.1	83.20	82.00	1.9	21,828	0.01%
2023/10/24	5.1	83.27	2	84.10	83.10	3.1	21,873	0.01%
2023/10/23	4	84.45	8.1	83.26	82.70	-4.1	21,761	-0.02%
2023/10/20	6.1	86.64	11.1	85.76	86.30	-5	21,715	-0.02%
2023/10/19	2.1	81.40	3.1	83.87	84.90	-1	21,159	0.00%
2023/10/18	0	0.00	2	81.00	81.50	-2	21,065	-0.01%
2023/10/17	7	83.57	7.2	83.62	82.80	-0.2	20,917	0.00%
2023/10/16	5	81.46	17	82.77	81.80	-12	20,873	-0.06%
2023/10/13	23	83.55	3	80.87	83.10	20	21,495	0.09%
2023/10/12	0	0.00	0.1	80.60	81.00	-0.1	22,051	0.00%
2023/10/11	1	78.50	6.5	80.32	80.20	-5.5	22,115	-0.02%
2023/10/06	1	77.50	2	79.40	77.70	-1	22,640	0.00%
2023/10/05	0	0.00	1	77.80	78.50	-1	23,044	0.00%
2023/10/04	1.3	76.72	0	0.00	76.70	1.3	23,162	0.01%
2023/10/03	0	0.00	3.2	78.41	78.10	-3.2	23,147	-0.01%
2023/10/02	0	0.00	3	78.23	78.80	-3	23,387	-0.01%
2023/09/28	10	77.61	1	75.90	76.00	9	23,479	0.04%
2023/09/27	0.2	76.40	1	76.40	77.60	-0.8	23,476	0.00%
2023/09/26	0	0.00	4	78.13	77.10	-4	23,741	-0.02%
2023/09/22	1	76.50	11.3	74.33	77.50	-10.3	23,834	-0.04%
2023/09/21	19.1	74.08	14	73.88	74.60	5.1	23,640	0.02%
2023/09/20	9	79.61	2.3	79.07	76.80	6.7	23,288	0.03%
2023/09/19	5	81.14	4	81.60	81.00	1	22,863	0.00%
2023/09/18	0	0.00	1	80.10	79.60	-1	22,663	0.00%
2023/09/15	1	80.70	1.1	80.99	80.90	-0.1	22,578	0.00%
2023/09/14	2	78.15	1	78.10	78.00	1	22,160	0.00%
2023/09/13	0	0.00	3.1	76.50	76.80	-3.1	21,988	-0.01%
2023/09/12	0	0.00	1	78.50	78.10	-1	22,134	0.00%
2023/09/11	1.1	76.55	1	78.00	76.90	0.1	22,150	0.00%
2023/09/08	0	0.00	2.1	78.90	79.00	-2.1	22,392	-0.01%
2023/09/07	4	79.23	3	79.83	78.90	1	22,961	0.00%
2023/09/06	13.1	78.36	13	78.85	79.80	0.1	22,835	0.00%
2023/09/05	5	76.26	6	77.25	78.20	-1	22,768	0.00%
2023/09/04	1	76.90	1	76.90	77.90	0	22,703	0.00%
2023/09/01	7	76.40	7	77.00	75.80	0	22,643	0.00%
2023/08/31	1	76.50	1.1	77.45	76.80	-0.1	22,620	0.00%
2023/08/30	9.1	77.47	10.1	78.06	77.20	-1	22,525	0.00%
2023/08/29	9.1	75.22	6	75.98	75.10	3.1	22,336	0.01%
2023/08/28	6	76.70	8.1	76.09	75.40	-2.1	22,158	-0.01%
2023/08/25	13.1	79.80	8	80.04	79.50	5.1	21,702	0.02%
2023/08/24	35	78.19	37.5	78.85	78.50	-2.5	20,917	-0.01%
2023/08/23	38.1	74.13	36.2	74.84	76.00	1.9	19,945	0.01%
2023/08/22	15	67.96	33	67.62	69.10	-18	19,126	-0.09%
2023/08/21	13	64.36	3	64.10	64.30	10	18,387	0.05%
2023/08/17	1	64.70	10	63.90	64.90	-9	18,163	-0.05%
2023/08/16	2	64.55	4	64.75	65.00	-2	18,000	-0.01%
2023/08/15	1	63.50	1	64.20	63.80	0	17,878	0.00%
2023/08/11	2	62.10	2	62.10	62.10	0	17,691	0.00%
2023/08/10	0	0.00	1	61.30	61.10	-1	17,648	-0.01%
2023/08/09	7	64.24	0	0.00	64.50	7	17,482	0.04%
2023/08/08	4	64.68	17	65.02	65.30	-13	17,322	-0.08%
2023/08/07	2	64.25	4	63.35	64.70	-2	17,058	-0.01%
2023/08/01	3	61.43	1	61.00	61.60	2	16,412	0.01%
2023/07/31	1	63.50	4	63.53	63.00	-3	16,060	-0.02%
2023/07/28	0	0.00	5	63.90	64.00	-5	15,798	-0.03%
2023/07/27	3	62.57	0	0.00	62.50	3	15,633	0.02%
2023/07/26	3	62.77	0	0.00	62.30	3	15,534	0.02%
2023/07/25	5	63.06	5	63.82	63.00	0	15,476	0.00%
2023/07/24	18	65.50	20.2	65.66	64.80	-2.2	15,306	-0.01%
2023/07/21	1.1	62.70	2	62.40	64.70	-0.9	15,096	-0.01%
2023/07/20	4	63.40	0	0.00	63.40	4	15,003	0.03%
2023/07/19	17	64.05	4.1	64.80	63.90	12.9	14,952	0.09%
2023/07/18	19.4	62.81	0	0.00	63.60	19.4	14,739	0.13%
2023/07/17	14	63.28	13.4	64.69	65.80	0.6	13,989	0.00%
2023/07/14	4	59.53	9	59.64	60.10	-5	13,234	-0.04%
2023/07/13	1	60.90	1	60.40	60.30	0	13,086	0.00%
2023/07/12	0	0.00	4	61.38	62.20	-4	12,423	-0.03%
2023/07/11	0.4	59.80	0	0.00	59.40	0.4	11,960	0.00%
2023/07/10	0	0.00	2	59.20	59.20	-2	11,789	-0.02%
2023/07/07	3	60.50	7	59.87	59.50	-4	11,658	-0.03%
2023/07/06	6	59.70	9	59.41	59.50	-3	11,377	-0.03%
2023/07/05	1	60.00	10	60.11	60.00	-9	11,170	-0.08%
2023/07/04	6	61.37	3	61.80	61.30	3	10,970	0.03%
2023/07/03	3	59.40	5	59.24	59.40	-2	10,633	-0.02%
2023/06/30	0.2	56.50	0	0.00	57.00	0.2	10,402	0.00%
2023/06/29	0	0.00	5	55.70	56.40	-5	10,391	-0.05%
2023/06/28	3	57.10	5	57.30	57.10	-2	10,290	-0.02%
2023/06/27	7	57.79	2	57.00	57.00	5	10,221	0.05%
2023/06/26	4	57.40	2	57.30	57.50	2	10,041	0.02%
2023/06/20	0	0.00	2	55.90	55.80	-2	9,959	-0.02%
2023/06/19	1	56.20	1	56.00	56.00	0	10,045	0.00%
2023/06/16	8	56.00	0	0.00	56.50	8	10,192	0.08%
2023/06/15	8	56.84	6	56.90	57.00	2	10,106	0.02%
2023/06/14	6	56.90	21.2	57.83	57.10	-15.2	10,192	-0.15%
2023/06/13	22.2	56.49	6	57.37	57.40	16.2	9,971	0.16%
2023/06/08	4	53.58	0	0.00	54.00	4	9,694	0.04%
2023/06/07	7	54.09	1	53.90	54.00	6	9,898	0.06%
2023/06/06	0	0.00	1	52.30	54.00	-1	10,154	-0.01%
2023/06/05	5	53.10	6	53.50	53.20	-1	10,219	-0.01%
2023/06/02	4	54.05	6	54.07	54.20	-2	10,214	-0.02%
2023/05/31	5	53.30	3	53.60	54.00	2	10,527	0.02%
2023/05/30	0	0.00	5	53.66	53.90	-5	10,350	-0.05%
2023/05/29	14	53.77	3.2	53.94	53.70	10.9	10,133	0.11%
2023/05/26	2.2	50.95	24	51.00	51.10	-21.8	9,625	-0.23%
2023/05/25	2	48.10	2	48.10	48.05	0	9,130	0.00%
2023/05/24	0	0.00	1	47.20	47.50	-1	9,076	-0.01%
2023/05/19	10	46.80	0	0.00	46.80	10	9,029	0.11%
2023/05/05	1	46.75	1	46.85	46.75	0	9,065	0.00%
2023/04/26	1	44.95	0	0.00	45.30	1	9,119	0.01%
2023/04/25	1	45.50	0	0.00	45.00	1	9,014	0.01%
2023/04/24	0	0.00	1	46.05	46.20	-1	8,867	-0.01%
2023/04/18	2	46.40	0	0.00	46.00	2	8,503	0.02%
2023/04/17	5	46.82	0	0.00	46.65	5	8,340	0.06%
2023/04/11	1	48.00	0	0.00	48.60	1	7,987	0.01%
2023/04/07	1	48.50	1	48.45	48.40	0	7,887	0.00%
2023/03/31	2	49.00	0	0.00	48.50	2	7,815	0.03%
2023/03/30	0	0.00	1	48.65	48.70	-1	7,833	-0.01%
2023/03/28	3	48.27	0	0.00	48.50	3	7,922	0.04%
2023/03/27	3	48.70	2	48.65	48.90	1	8,028	0.01%
2023/03/24	2	49.25	1.2	49.41	49.20	0.8	8,079	0.01%
2023/03/22	3	48.95	0	0.00	48.95	3	7,921	0.04%
2023/03/21	0	0.00	0.1	49.40	49.55	-0.1	7,808	0.00%
2023/03/20	0	0.00	4.1	49.97	49.55	-4.1	7,610	-0.05%
2023/03/17	0.2	48.90	3	49.30	49.30	-2.8	7,410	-0.04%
2023/03/16	1	48.20	0	0.00	48.35	1	7,171	0.01%
2023/03/15	0	0.00	6	48.73	48.85	-6	7,037	-0.09%
2023/03/14	1	47.60	2	47.65	47.65	-1	6,858	-0.01%
2023/03/13	0	0.00	1	47.50	47.75	-1	6,668	-0.01%
2023/03/10	2	47.40	1.6	46.94	46.95	0.4	6,453	0.01%
2023/03/09	4	48.45	5	48.33	48.90	-1	6,149	-0.02%
2023/03/08	0	0.00	2	46.45	47.45	-2	5,771	-0.03%
2023/03/07	0	0.00	1	46.20	46.75	-1	5,559	-0.02%
2023/03/06	1	46.00	1.2	46.08	46.15	-0.2	5,396	0.00%
2023/03/03	1.2	45.05	20	45.25	45.20	-18.8	5,146	-0.37%
2023/02/16	0	0.00	2	40.85	40.80	-2	4,819	-0.04%
2023/02/15	2	40.50	1	40.75	40.90	1	4,838	0.02%
2023/02/14	8	40.17	0	0.00	40.20	8	4,785	0.17%
2023/02/13	0	0.00	2	40.20	40.35	-2	4,865	-0.04%
2023/02/06	0	0.00	2	39.70	39.80	-2	4,887	-0.04%
2023/02/03	0	0.00	7	40.21	40.25	-7	4,884	-0.14%
2023/02/02	0	0.00	6	39.17	39.60	-6	4,861	-0.12%
2023/02/01	1	38.80	6	38.85	38.75	-5	4,697	-0.11%
2023/01/31	0	0.00	7	38.10	38.30	-7	4,729	-0.15%
2023/01/30	0	0.00	1	38.05	37.95	-1	4,709	-0.02%
2023/01/13	2	37.20	0	0.00	37.15	2	4,653	0.04%
2023/01/12	0	0.00	15	37.20	37.10	-15	4,774	-0.31%
2023/01/09	1	37.25	0	0.00	37.45	1	4,950	0.02%
2023/01/04	1	36.55	0	0.00	36.40	1	5,141	0.02%
2022/12/22	5	37.15	0	0.00	37.05	5	5,841	0.09%
2022/12/20	0	0.00	1	37.45	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	2.2	36.93	37.50	-2.2	5,874	-0.04%
2022/12/16	0	0.00	1	36.50	37.15	-1	5,825	-0.02%
2022/12/12	0.2	36.00	2	35.40	35.95	-1.8	6,045	-0.03%
2022/12/09	0	0.00	18	35.39	35.60	-18	6,252	-0.29%
2022/12/08	11	35.00	23	35.00	35.10	-12	6,287	-0.19%
2022/12/06	5	36.00	5	36.39	35.75	0	6,284	0.00%
2022/12/05	1	36.40	0	0.00	36.20	1	6,256	0.02%
2022/12/02	0	0.00	1	36.45	36.40	-1	6,261	-0.02%
2022/12/01	10	36.04	5	36.15	36.20	5	6,273	0.08%
2022/11/30	3	35.35	12	35.61	35.55	-9	6,324	-0.14%
2022/11/29	10	34.88	12	35.11	35.25	-2	6,362	-0.03%
2022/11/28	5	34.90	5	35.10	35.05	0	6,434	0.00%
2022/11/25	6	35.27	0	0.00	35.05	6	6,495	0.09%
2022/11/24	6	35.46	0	0.00	35.45	6	6,502	0.09%
2022/11/22	5	35.10	0	0.00	35.20	5	6,599	0.08%
2022/11/18	0	0.00	3	36.13	35.95	-3	6,581	-0.05%
2022/11/17	1	35.55	5	35.80	35.70	-4	6,541	-0.06%
2022/11/16	0	0.00	11	35.77	35.90	-11	6,553	-0.17%
2022/11/15	0	0.00	5	35.45	35.45	-5	6,497	-0.08%
2022/11/14	16	35.23	11	35.05	35.00	5	6,481	0.08%
2022/11/11	5	34.90	0	0.00	34.45	5	6,433	0.08%
2022/11/09	4	33.60	0	0.00	33.85	4	6,445	0.06%
2022/11/08	1	33.35	0	0.00	33.20	1	6,452	0.02%
2022/11/01	0	0.00	1	32.65	32.90	-1	7,026	-0.01%
2022/10/28	15	32.45	0	0.00	32.05	15	7,048	0.21%
2022/10/27	0	0.00	1	32.60	32.85	-1	7,087	-0.01%
2022/10/26	2	31.80	0	0.00	31.85	2	7,065	0.03%
2022/10/24	10	32.15	0	0.00	32.00	10	7,097	0.14%
2022/10/21	5.2	31.94	0	0.00	31.65	5.2	7,129	0.07%
2022/10/20	0	0.00	30	31.15	32.30	-30	7,157	-0.42%
2022/10/19	30	31.15	0	0.00	31.00	30	7,083	0.42%
2022/10/13	2	30.10	1	29.80	29.70	1	7,549	0.01%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/07	3	31.42	0	0.00	31.50	3	7,751	0.04%
2022/10/06	1	31.80	0	0.00	31.50	1	7,823	0.01%
2022/09/29	0	0.00	7	31.20	31.20	-7	8,007	-0.09%
2022/09/28	4	31.48	0	0.00	31.10	4	8,074	0.05%
2022/09/27	2	31.73	2	31.90	31.80	0	8,040	0.00%
2022/09/26	3.2	31.98	0	0.00	31.80	3.2	8,076	0.04%
2022/09/20	1	35.00	0	0.00	34.95	1	7,799	0.01%
2022/09/16	5	34.84	0	0.00	35.45	5	7,683	0.07%
2022/09/15	2	35.75	0	0.00	35.45	2	7,573	0.03%
2022/09/06	4	35.78	0	0.00	35.75	4	7,859	0.05%
2022/09/05	3	36.25	0	0.00	36.20	3	7,856	0.04%
2022/09/02	1	36.50	0	0.00	36.40	1	7,897	0.01%
2022/09/01	2	36.98	0	0.00	36.80	2	7,833	0.03%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/30	1	37.00	0	0.00	37.05	1	7,831	0.01%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/19	2.2	38.14	0	0.00	38.20	2.2	7,942	0.03%
2022/08/18	1	37.60	0	0.00	37.45	1	7,931	0.01%
2022/08/15	1	38.00	2	38.00	38.00	-1	7,870	-0.01%
2022/08/11	0	0.00	1	37.35	37.20	-1	7,930	-0.01%
2022/08/10	3	36.88	1	36.65	36.65	2	7,926	0.03%
2022/08/09	8	37.30	3	37.25	37.25	5	7,859	0.06%
2022/08/08	3	38.58	3	38.70	38.70	0	7,656	0.00%
2022/08/05	3	39.72	2	40.00	40.00	1	7,564	0.01%
2022/08/04	0	0.00	2	39.35	39.60	-2	7,623	-0.03%
2022/08/02	1	38.90	0	0.00	39.05	1	7,768	0.01%
2022/07/27	0	0.00	1	38.60	38.75	-1	8,177	-0.01%
2022/07/26	0	0.00	1	38.05	37.90	-1	8,113	-0.01%
2022/07/25	1	38.70	0	0.00	38.50	1	8,077	0.01%
2022/07/22	2	38.75	0	0.00	38.70	2	8,068	0.02%
2022/07/14	0	0.00	8	37.10	37.25	-8	7,012	-0.11%
2022/07/13	3	36.18	2	36.40	36.40	1	6,896	0.01%
2022/07/06	3	36.50	1	36.50	35.90	2	6,321	0.03%
2022/07/04	4	37.90	0	0.00	37.30	4	6,246	0.06%
2022/07/01	2	38.75	0	0.00	39.85	2	6,183	0.03%
2022/06/22	1	43.00	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	5	44.62	44.80	-5	5,880	-0.09%
2022/06/16	0	0.00	6	46.25	45.60	-6	5,731	-0.10%
2022/06/13	2	45.45	0	0.00	45.75	2	5,585	0.04%
2022/06/06	1	45.80	0	0.00	45.75	1	5,547	0.02%
2022/06/01	0	0.00	0.5	45.70	45.80	-0.5	5,716	-0.01%
2022/05/30	2	44.75	4	45.10	45.30	-2	5,623	-0.04%
2022/05/27	0	0.00	1	44.50	44.30	-1	5,510	-0.02%
2022/05/26	1	44.25	0	0.00	43.75	1	5,481	0.02%
2022/05/24	0.5	44.15	0	0.00	44.30	0.5	5,477	0.01%
2022/05/19	0	0.00	1	44.50	44.60	-1	5,437	-0.02%
2022/05/18	0	0.00	4	44.05	43.90	-4	5,257	-0.08%
2022/05/17	0	0.00	1	43.70	43.75	-1	5,250	-0.02%
2022/05/10	2	42.05	3	42.45	43.50	-1	5,294	-0.02%
2022/05/09	3	42.20	5	42.84	42.90	-2	5,261	-0.04%
2022/05/06	0	0.00	2	42.03	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	2	41.05	41.45	-2	5,087	-0.04%
2022/05/03	2	40.50	0	0.00	40.95	2	5,139	0.04%
2022/04/29	4	41.38	0	0.00	40.45	4	5,298	0.08%
2022/04/27	1	39.45	0	0.00	40.00	1	5,568	0.02%
2022/04/26	1	40.40	0	0.00	40.05	1	5,716	0.02%
2022/04/12	1	40.40	1	40.60	40.80	0	7,539	0.00%
2022/04/11	1	41.00	0	0.00	40.60	1	7,536	0.01%
2022/04/07	4	40.61	0	0.00	40.40	4	7,544	0.05%
2022/04/06	6	41.24	0	0.00	41.00	6	7,518	0.08%
2022/04/01	2	42.20	0	0.00	42.20	2	7,436	0.03%
2022/03/30	1	42.85	1	42.95	42.95	0	7,464	0.00%
2022/03/25	1	43.05	0	0.00	43.05	1	7,579	0.01%
2022/03/24	1	43.15	1	43.00	43.35	0	7,553	0.00%
2022/03/21	0	0.00	4	42.85	42.85	-4	7,585	-0.05%
2022/03/18	2	42.48	0	0.00	42.45	2	7,601	0.03%
2022/03/17	5	42.54	0	0.00	42.60	5	7,608	0.07%
2022/03/11	0	0.00	1	42.65	42.00	-1	8,015	-0.01%
2022/03/10	0	0.00	5	42.55	42.45	-5	8,067	-0.06%
2022/03/09	0	0.00	1	41.90	41.85	-1	8,128	-0.01%
2022/03/08	2	41.10	0	0.00	41.95	2	8,125	0.02%
2022/03/07	2	42.18	0	0.00	41.95	2	8,102	0.02%
2022/03/04	0	0.00	0.4	43.95	43.90	-0.4	8,164	0.00%
2022/02/22	1	43.20	0	0.00	43.10	1	8,781	0.01%
2022/02/16	0.2	44.10	0	0.00	43.80	0.2	9,300	0.00%
2022/02/15	0.4	43.70	4	43.00	43.55	-3.6	9,336	-0.04%
2022/02/14	1	43.45	0	0.00	43.30	1	9,283	0.01%
2022/02/11	1	44.45	0	0.00	44.40	1	9,287	0.01%
2022/02/09	0	0.00	4	44.18	44.15	-4	9,452	-0.04%
2022/02/08	4	43.93	1	44.00	43.90	3	9,519	0.03%
2022/01/26	0	0.00	1	45.40	44.80	-1	9,626	-0.01%
2022/01/25	0	0.00	3	45.80	45.30	-3	9,594	-0.03%
2022/01/24	0	0.00	1	45.00	45.85	-1	9,536	-0.01%
2022/01/21	0	0.00	1.4	46.24	46.10	-1.4	9,462	-0.01%
2022/01/19	2	46.93	3	47.30	47.20	-1	9,285	-0.01%
2022/01/18	0	0.00	5	47.50	47.05	-5	9,156	-0.05%
2022/01/17	1	46.40	15	46.28	46.90	-14	8,785	-0.16%
2022/01/13	2	45.00	3	45.15	45.45	-1	8,344	-0.01%
2022/01/12	2	44.13	0	0.00	44.05	2	8,048	0.02%
2022/01/07	0	0.00	2	45.05	44.65	-2	8,121	-0.02%
2022/01/06	1	44.35	0	0.00	44.25	1	7,967	0.01%
2022/01/05	1	44.85	1	44.60	44.85	0	8,068	0.00%
2022/01/04	0.5	44.55	0	0.00	44.50	0.5	8,123	0.01%
2022/01/03	1	44.65	3	44.82	44.55	-2	8,241	-0.02%
2021/12/30	2	44.60	1	44.60	44.80	1	8,248	0.01%
2021/12/28	0	0.00	4	44.66	44.60	-4	8,383	-0.05%
2021/12/27	2	44.00	0.5	44.05	44.10	1.5	8,461	0.02%
2021/12/23	8.7	43.45	0	0.00	43.55	8.7	8,691	0.10%
2021/12/20	1	43.50	2	43.35	43.20	-1	8,778	-0.01%
2021/12/17	3	43.80	1	43.50	43.40	2	8,825	0.02%
2021/12/15	1	43.75	0	0.00	43.75	1	8,968	0.01%
2021/12/14	0	0.00	2	43.85	43.70	-2	8,976	-0.02%
2021/12/10	2	44.45	0	0.00	44.30	2	9,003	0.02%
2021/12/08	0	0.00	1	45.25	45.05	-1	8,880	-0.01%
2021/12/07	3	45.28	1	45.35	45.45	2	8,841	0.02%
2021/12/06	0	0.00	7	43.86	44.95	-7	8,837	-0.08%
2021/12/03	7	44.31	2	44.30	44.40	5	8,939	0.06%
2021/12/02	1	43.85	2	44.00	43.70	-1	8,947	-0.01%
2021/12/01	0	0.00	1	43.75	43.95	-1	9,079	-0.01%
2021/11/30	1	43.60	14	43.65	43.60	-13	9,205	-0.14%
2021/11/29	1	41.50	7	41.82	42.50	-6	9,143	-0.07%
2021/11/26	3.5	42.30	0	0.00	42.05	3.5	9,212	0.04%
2021/11/25	5	43.17	1	43.15	42.95	4	9,266	0.04%
2021/11/24	8	42.86	1	42.75	42.70	7	9,364	0.07%
2021/11/23	2	43.00	6	43.10	43.50	-4	9,533	-0.04%
2021/11/22	9	43.62	0	0.00	43.35	9	9,606	0.09%
2021/11/19	11	44.35	6	44.11	43.90	5	9,575	0.05%
2021/11/18	12	43.64	7	43.45	43.45	5	9,504	0.05%
2021/11/17	4	43.48	5	43.34	43.70	-1	9,519	-0.01%
2021/11/16	7	42.77	4	42.70	42.70	3	9,470	0.03%
2021/11/15	2	42.05	3	42.18	42.15	-1	9,658	-0.01%
2021/11/12	1	41.95	2	42.10	42.10	-1	9,883	-0.01%
2021/11/10	2	41.48	10	41.95	41.95	-8	10,023	-0.08%
2021/11/09	1	41.55	1	41.85	41.85	0	10,240	0.00%
2021/11/08	12	42.11	0	0.00	41.95	12	10,328	0.12%
2021/11/05	2	41.25	6	41.71	41.70	-4	10,385	-0.04%
2021/11/04	0	0.00	2	40.73	40.80	-2	10,453	-0.02%
2021/11/03	1	40.25	0	0.00	40.40	1	10,693	0.01%
2021/11/02	1.2	40.24	0	0.00	39.80	1.2	11,144	0.01%
2021/10/28	1	40.20	4	40.30	40.40	-3	12,145	-0.02%
2021/10/27	1	39.55	1	39.80	39.85	0	12,199	0.00%
2021/10/26	0	0.00	2	39.53	39.55	-2	12,337	-0.02%
2021/10/25	1	39.05	0	0.00	39.15	1	12,350	0.01%
2021/10/21	2	38.88	0	0.00	38.55	2	12,623	0.02%
2021/10/20	1	39.00	0	0.00	38.90	1	12,654	0.01%
2021/10/19	1	38.80	0	0.00	39.05	1	13,078	0.01%
2021/10/15	2	37.80	2	38.10	38.10	0	13,738	0.00%
2021/10/14	2	36.75	0	0.00	37.00	2	13,781	0.01%
2021/10/13	6	37.05	1	36.80	36.80	5	13,838	0.04%
2021/10/12	3	37.90	6	37.92	37.80	-3	13,899	-0.02%
2021/10/08	3	39.10	0	0.00	38.70	3	13,892	0.02%
2021/10/06	4	39.18	4	40.00	39.40	0	14,217	0.00%
2021/10/05	8	38.47	0	0.00	39.25	8	14,173	0.06%
2021/10/01	3	39.73	0	0.00	39.65	3	14,055	0.02%
2021/09/30	1	40.00	0	0.00	40.95	1	14,001	0.01%
2021/09/29	5	40.78	0	0.00	40.80	5	13,955	0.04%
2021/09/28	1	41.65	15	41.70	41.70	-14	13,913	-0.10%
2021/09/27	1	42.05	7	42.00	42.00	-6	13,964	-0.04%
2021/09/24	7	42.69	2	42.90	42.55	5	14,118	0.04%
2021/09/23	1	42.65	6	43.35	42.50	-5	14,522	-0.03%
2021/09/22	8	42.13	6	42.25	42.00	2	14,621	0.01%
2021/09/17	7	43.28	6	43.20	43.20	1	14,532	0.01%
2021/09/16	0	0.00	1	43.35	43.30	-1	14,546	-0.01%
2021/09/14	6	44.30	6	43.95	43.80	0	14,696	0.00%
2021/09/13	5	44.50	5	44.21	44.20	0	14,719	0.00%
2021/09/10	6	44.03	3	44.57	44.85	3	14,779	0.02%
2021/09/09	3	43.57	0	0.00	43.80	3	14,891	0.02%
2021/09/08	3	43.82	5	44.15	43.65	-2	14,809	-0.01%
2021/09/07	4	45.09	0	0.00	45.35	4	14,746	0.03%
2021/09/06	1	46.60	0	0.00	45.75	1	14,931	0.01%
2021/09/03	1	46.50	1	45.60	46.40	0	14,894	0.00%
2021/09/02	3	46.03	1	45.50	45.00	2	14,901	0.01%
2021/09/01	0	0.00	1	46.35	46.40	-1	15,023	-0.01%
2021/08/31	0	0.00	1	44.80	45.60	-1	15,439	-0.01%
2021/08/30	1	45.70	0	0.00	45.75	1	16,206	0.01%
2021/08/27	0	0.00	3	46.25	45.65	-3	16,528	-0.02%
2021/08/25	0	0.00	1	44.05	44.10	-1	16,597	-0.01%
2021/08/24	1	42.70	0	0.00	43.55	1	16,622	0.01%
2021/08/23	2	42.73	2	42.65	42.70	0	16,568	0.00%
2021/08/20	1	41.20	1	41.10	41.50	0	16,508	0.00%
2021/08/19	9	41.31	6	41.15	40.70	3	16,358	0.02%
2021/08/18	2	43.98	0	0.00	45.00	2	16,058	0.01%
2021/08/17	4	44.04	0	0.00	43.20	4	15,951	0.03%
2021/08/16	6	44.60	2	44.80	44.70	4	15,867	0.03%
2021/08/13	5	46.11	54	46.07	45.00	-49	15,826	-0.31%
2021/08/12	2	47.65	0	0.00	47.80	2	15,645	0.01%
2021/08/11	1	47.50	1	48.05	48.00	0	15,673	0.00%
2021/08/10	51	48.00	2	48.00	47.85	49	15,655	0.31%
2021/08/09	5	49.12	50	49.50	48.55	-45	15,611	-0.29%
2021/08/06	3	50.43	6	50.50	50.30	-3	15,392	-0.02%
2021/08/05	50	48.35	7	48.95	49.90	43	14,917	0.29%
2021/08/04	0	0.00	8	48.16	48.20	-8	14,926	-0.05%
2021/08/03	2	47.93	2	48.25	48.00	0	14,942	0.00%
2021/07/30	4	47.16	0	0.00	46.40	4	14,908	0.03%
2021/07/29	7	45.78	1	45.95	45.95	6	14,939	0.04%
2021/07/28	1	45.05	1	45.35	45.50	0	15,218	0.00%
2021/07/27	3	47.42	1	46.90	46.85	2	15,622	0.01%
2021/07/26	2	47.60	0	0.00	47.50	2	15,735	0.01%
2021/07/23	9	47.83	1	47.25	46.75	8	16,097	0.05%
2021/07/22	8	47.53	24.1	46.95	47.95	-16.1	16,173	-0.10%
2021/07/21	0	0.00	5	45.30	45.30	-5	15,801	-0.03%
2021/07/20	0	0.00	6	44.94	45.00	-6	16,259	-0.04%
2021/07/19	0	0.00	14	45.51	45.50	-14	16,640	-0.08%
2021/07/16	29	45.58	9	45.51	45.40	20	16,877	0.12%
2021/07/15	17	44.88	20	44.86	44.90	-3	16,870	-0.02%
2021/07/14	1	44.65	52	45.70	44.65	-51	16,873	-0.30%
2021/07/13	20	44.45	52	44.84	43.80	-32	16,669	-0.19%
2021/07/08	1	43.95	0	0.00	43.70	1	17,389	0.01%
2021/07/07	0	0.00	5	43.80	44.00	-5	17,613	-0.03%
2021/07/06	1	44.30	1	44.45	44.40	0	17,740	0.00%
2021/07/05	1	44.25	2	44.25	44.35	-1	18,039	-0.01%
2021/07/01	4	44.18	6	44.08	43.85	-2	18,418	-0.01%
2021/06/30	11	44.47	7	44.46	44.90	4	18,515	0.02%
2021/06/29	1	42.50	3	43.12	42.70	-2	18,224	-0.01%
2021/06/25	0	0.00	1	42.60	42.15	-1	18,503	-0.01%
2021/06/24	1	42.50	7	42.44	42.40	-6	18,544	-0.03%
2021/06/23	3	42.33	0	0.00	42.90	3	18,583	0.02%
2021/06/22	2	41.50	0	0.00	41.50	2	18,627	0.01%
2021/06/18	1	42.80	1	42.65	42.25	0	19,272	0.00%
2021/06/17	0	0.00	7	42.64	43.15	-7	19,283	-0.04%
2021/06/16	3	42.10	1	42.30	42.10	2	19,353	0.01%
2021/06/15	1	42.25	5	43.35	42.25	-4	19,551	-0.02%
2021/06/11	17	42.81	0.5	42.60	42.90	16.5	19,508	0.08%
2021/06/09	0	0.00	4	41.70	41.75	-4	19,931	-0.02%
2021/06/08	24	41.48	5	41.55	42.15	19	19,895	0.10%
2021/06/07	11	41.10	28	41.63	42.50	-17	19,582	-0.09%
2021/06/04	5.1	41.60	8	41.88	41.70	-2.9	18,871	-0.02%
2021/06/03	14	42.01	15	41.70	42.20	-1	18,658	-0.01%
2021/06/02	0	0.00	2	43.50	43.20	-2	18,344	-0.01%
2021/06/01	0	0.00	4	44.03	43.75	-4	18,349	-0.02%
2021/05/31	3	42.88	6	43.21	43.20	-3	18,448	-0.02%
2021/05/28	0	0.00	2	42.80	42.75	-2	18,646	-0.01%
2021/05/27	1	41.65	0	0.00	41.80	1	18,853	0.01%
2021/05/26	3	42.18	0	0.00	42.00	3	19,296	0.02%
2021/05/25	3	41.97	19	42.10	42.05	-16	19,952	-0.08%
2021/05/24	1	40.70	0	0.00	40.65	1	20,057	0.00%
2021/05/21	5	40.40	1	40.95	40.40	4	20,314	0.02%
2021/05/20	10	40.80	10	40.20	40.20	0	20,574	0.00%
2021/05/19	14	41.21	0	0.00	41.30	14	20,746	0.07%
2021/05/18	3	41.70	0	0.00	42.15	3	20,833	0.01%
2021/05/17	4	38.95	6	39.48	39.45	-2	21,273	-0.01%
2021/05/14	6	42.63	8	42.77	42.25	-2	21,595	-0.01%
2021/05/13	6	41.97	1	42.45	42.05	5	21,551	0.02%
2021/05/12	14	44.18	12	42.79	42.95	2	21,471	0.01%
2021/05/11	5	47.00	2	45.55	45.80	3	21,214	0.01%
2021/05/10	7	49.37	3	47.55	47.50	4	21,168	0.02%
2021/05/07	5	47.45	3	46.70	47.45	2	21,180	0.01%
2021/05/06	0	0.00	8	45.83	45.90	-8	21,406	-0.04%
2021/05/05	0	0.00	1	49.20	46.50	-1	21,485	0.00%
2021/05/04	8	48.05	5	45.84	48.15	3	21,815	0.01%
2021/05/03	0	0.00	1	49.20	49.00	-1	22,292	0.00%
2021/04/29	0	0.00	4	51.00	49.50	-4	23,405	-0.02%
2021/04/28	4	49.15	3	50.15	49.10	1	24,532	0.00%
2021/04/27	7	47.78	10	47.70	48.20	-3	25,227	-0.01%
2021/04/26	7	47.14	3	47.77	48.30	4	26,626	0.02%
2021/04/23	5	45.18	3	45.00	45.35	2	26,528	0.01%
2021/04/22	0	0.00	5	44.54	43.30	-5	26,358	-0.02%
2021/04/21	0.3	44.15	2	44.25	44.25	-1.7	26,227	-0.01%
2021/04/20	3	43.93	0	0.00	43.90	3	26,415	0.01%
2021/04/19	3.2	43.73	12	43.65	43.65	-8.8	26,773	-0.03%
2021/04/16	2.5	44.40	0	0.00	44.15	2.5	26,857	0.01%
2021/04/15	2	42.50	8	43.45	44.20	-6	26,749	-0.02%
2021/04/14	3	41.40	1	41.00	42.20	2	26,563	0.01%
2021/04/13	6	42.78	5	42.90	42.15	1	26,563	0.00%
2021/04/12	22	43.73	24	43.38	43.30	-2	26,408	-0.01%
2021/04/09	8	44.26	9	44.50	44.05	-1	26,281	0.00%
2021/04/08	4	43.23	6	43.00	43.45	-2	25,988	-0.01%
2021/04/07	3	42.13	4	42.43	42.65	-1	25,720	0.00%
2021/04/06	2	42.05	9.5	42.39	42.10	-7.5	25,599	-0.03%
2021/04/01	15	41.91	14	41.54	41.80	1	25,473	0.00%
2021/03/31	0	0.00	31.2	41.63	41.20	-31.2	25,433	-0.12%
2021/03/30	2	41.50	1	41.45	41.55	1	25,216	0.00%
2021/03/29	28	41.21	0	0.00	41.05	28	25,118	0.11%
2021/03/26	0	0.00	1	40.70	40.90	-1	25,136	0.00%
2021/03/24	5	41.22	1.1	41.78	40.95	3.9	25,342	0.02%
2021/03/23	12.3	41.61	25	41.40	41.75	-12.7	25,030	-0.05%
2021/03/22	7	40.05	3	40.35	40.70	4	24,663	0.02%
2021/03/19	5	40.65	0	0.00	40.75	5	24,615	0.02%
2021/03/18	1	41.15	7	41.27	41.25	-6	24,511	-0.02%
2021/03/17	3	40.67	2.5	40.78	40.80	0.5	24,440	0.00%
2021/03/16	1	40.75	9	40.99	40.85	-8	24,448	-0.03%
2021/03/15	2	40.55	16	40.59	40.45	-14	24,404	-0.06%
2021/03/12	2	39.98	11	40.31	39.90	-9	24,207	-0.04%
2021/03/11	2	40.13	6	40.03	40.05	-4	24,412	-0.02%
2021/03/10	2	39.50	0	0.00	39.55	2	24,513	0.01%
2021/03/09	0	0.00	3	39.05	39.20	-3	24,606	-0.01%
2021/03/08	2	38.58	6	38.38	38.30	-4	24,552	-0.02%
2021/03/05	5	38.19	3	38.25	38.35	2	24,623	0.01%
2021/03/04	3	38.58	0	0.00	38.60	3	24,985	0.01%
2021/03/03	8	39.20	0.3	39.35	39.25	7.7	25,092	0.03%
2021/03/02	0	0.00	2	40.15	39.80	-2	24,993	-0.01%
2021/02/26	17	39.85	5	40.13	39.80	12	24,837	0.05%
2021/02/25	2.3	40.63	21	40.34	40.90	-18.7	24,744	-0.08%
2021/02/24	4	39.64	0	0.00	39.00	4	24,510	0.02%
2021/02/23	16	39.31	54	39.28	39.25	-38	24,294	-0.16%
2021/02/22	19	40.11	5	40.07	40.10	14	24,004	0.06%
2021/02/19	48	40.29	6	39.90	40.35	42	23,748	0.18%
2021/02/18	12	40.24	0.5	40.15	40.20	11.5	23,590	0.05%
2021/02/17	1	40.00	17	39.87	40.00	-16	23,461	-0.07%
2021/02/05	13	38.40	2	37.88	38.50	11	22,871	0.05%
2021/02/04	2	36.95	0	0.00	36.75	2	22,454	0.01%
2021/02/03	5	37.27	4	37.35	37.10	1	22,491	0.00%
2021/02/02	0	0.00	1	37.95	37.80	-1	22,519	0.00%
2021/02/01	0	0.00	13	36.50	37.15	-13	22,540	-0.06%
2021/01/29	8	37.84	9	37.54	37.00	-1	22,711	0.00%
2021/01/28	9	37.93	19	38.27	38.40	-10	22,829	-0.04%
2021/01/27	3	39.18	4	39.19	39.10	-1	22,665	0.00%
2021/01/26	3	39.65	17	40.16	39.15	-14	22,378	-0.06%
2021/01/25	29	40.82	10	40.48	40.75	19	21,777	0.09%
2021/01/22	15	40.66	45	40.37	41.20	-30	20,793	-0.14%
2021/01/21	74	39.93	47	39.64	39.00	27	19,476	0.14%
2021/01/20	31	38.73	44	38.81	39.00	-13	17,878	-0.07%
2021/01/19	44	38.25	34	38.92	38.30	10	16,726	0.06%
2021/01/18	6	36.93	43	36.95	37.00	-37	15,165	-0.24%
2021/01/15	0	0.00	13	36.55	36.20	-13	14,684	-0.09%
2021/01/13	0	0.00	5	36.28	36.40	-5	14,276	-0.04%
2021/01/12	1	36.25	3	36.25	35.75	-2	14,089	-0.01%
2021/01/11	5	35.90	6	35.80	35.95	-1	13,640	-0.01%
2021/01/08	1	35.50	4	35.60	35.50	-3	13,447	-0.02%
2021/01/07	1	35.15	10	35.43	35.15	-9	13,289	-0.07%
2021/01/06	9	35.30	9	35.09	34.70	0	13,069	0.00%
2021/01/05	1	34.80	3	35.03	35.10	-2	12,805	-0.02%
2021/01/04	0	0.00	2	34.93	34.95	-2	12,759	-0.02%
2020/12/31	1	34.70	2	34.73	34.75	-1	12,874	-0.01%
2020/12/29	3	34.47	1	34.50	34.45	2	12,952	0.02%
2020/12/28	2	35.00	0	0.00	35.00	2	12,848	0.02%
2020/12/25	1	34.35	4	34.40	34.60	-3	12,663	-0.02%
2020/12/24	0	0.00	4	33.95	33.70	-4	12,555	-0.03%
2020/12/23	1	33.55	0	0.00	33.55	1	12,588	0.01%
2020/12/22	0	0.00	1	34.25	33.65	-1	12,649	-0.01%
2020/12/21	4	33.90	12	33.73	34.20	-8	12,726	-0.06%
2020/12/18	10	34.10	16	33.83	34.00	-6	12,805	-0.05%
2020/12/15	1	34.80	4	34.70	34.70	-3	12,832	-0.02%
2020/12/14	5	35.50	35	35.30	35.45	-30	12,820	-0.23%
2020/12/11	4	35.54	10	35.30	35.35	-6	12,896	-0.05%
2020/12/10	10	36.00	2	36.00	35.80	8	12,876	0.06%
2020/12/09	2	36.10	1	36.10	36.15	1	12,761	0.01%
2020/12/08	7	35.93	5	35.93	35.95	2	12,630	0.02%
2020/12/07	6	35.60	0	0.00	35.95	6	12,526	0.05%
2020/12/04	15	35.54	218	35.58	35.60	-203	12,223	-1.66%	大賣/鉅額交易
2020/12/03	3	35.02	3	35.00	34.90	0	12,006	0.00%
2020/12/02	2	35.50	0	0.00	35.45	2	11,920	0.02%
2020/12/01	3	35.37	0	0.00	35.55	3	11,908	0.03%
2020/11/30	2	35.35	0	0.00	35.40	2	11,948	0.02%
2020/11/27	7	34.70	3	34.72	34.90	4	11,625	0.03%
2020/11/26	5	34.16	11	34.08	34.20	-6	11,479	-0.05%
2020/11/25	13	33.60	1	33.85	33.70	12	11,463	0.10%
2020/11/24	11	33.99	6	33.90	33.90	5	11,362	0.04%
2020/11/23	3	33.82	2	33.30	33.90	1	11,211	0.01%
2020/11/20	1	32.30	1	32.40	32.50	0	10,919	0.00%
2020/11/19	2	32.45	0	0.00	32.35	2	11,033	0.02%
2020/11/18	0	0.00	1	32.50	32.50	-1	11,313	-0.01%
2020/11/17	4	32.75	5	32.65	32.55	-1	11,495	-0.01%
2020/11/16	1	32.40	1	32.50	32.50	0	11,895	0.00%
2020/11/12	2	32.38	1	32.40	32.15	1	12,988	0.01%
2020/11/11	1	32.25	2	32.30	32.35	-1	13,149	-0.01%
2020/11/10	5	31.95	5	32.02	32.15	0	13,325	0.00%
2020/11/09	0	0.00	1	32.15	31.95	-1	13,382	-0.01%
2020/11/06	3	32.13	2	32.20	31.85	1	13,464	0.01%
2020/11/05	5	31.83	19	31.79	31.90	-14	13,345	-0.10%
2020/11/04	0	0.00	15	31.05	31.05	-15	13,603	-0.11%
2020/10/30	6	30.03	0	0.00	29.95	6	14,481	0.04%
2020/10/29	0	0.00	5	30.15	30.25	-5	14,728	-0.03%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/26	1	30.70	0	0.00	30.70	1	15,067	0.01%
2020/10/23	11	31.08	1	31.05	31.10	10	15,148	0.07%
2020/10/22	1	30.80	0	0.00	31.15	1	15,527	0.01%
2020/10/21	9	30.92	1	30.85	30.90	8	15,985	0.05%
2020/10/20	3	31.07	2	31.10	30.95	1	17,034	0.01%
2020/10/16	0	0.00	3	30.60	30.30	-3	17,469	-0.02%
2020/10/15	2	30.43	0	0.00	30.55	2	17,755	0.01%
2020/10/14	0	0.00	1	30.35	30.45	-1	18,082	-0.01%
2020/10/12	0	0.00	2	30.75	30.75	-2	18,762	-0.01%
2020/10/06	3	30.52	0	0.00	30.45	3	19,785	0.02%
2020/10/05	2	30.55	1	30.65	30.60	1	20,402	0.00%
2020/09/30	1	30.40	0	0.00	30.50	1	21,056	0.00%
2020/09/29	0	0.00	3	30.43	30.40	-3	21,714	-0.01%
2020/09/28	0	0.00	2	30.80	30.65	-2	22,459	-0.01%
2020/09/25	1	30.00	1	30.50	30.50	0	22,848	0.00%
2020/09/24	4	30.03	1	30.00	29.90	3	23,350	0.01%
2020/09/23	7	29.89	0	0.00	29.75	7	23,442	0.03%
2020/09/22	11	30.08	36	30.15	30.15	-25	23,641	-0.11%
2020/09/21	9	30.77	0	0.00	30.50	9	23,774	0.04%
2020/09/18	0	0.00	2	31.10	31.30	-2	23,915	-0.01%
2020/09/17	3	31.03	0	0.00	30.95	3	24,212	0.01%
2020/09/16	4	31.51	0	0.00	31.35	4	24,334	0.02%
2020/09/14	5	30.87	0	0.00	31.00	5	24,573	0.02%
2020/09/11	10	30.55	15	30.60	30.55	-5	24,651	-0.02%
2020/09/10	6	30.80	0	0.00	30.80	6	24,819	0.02%
2020/09/09	1	30.90	0	0.00	31.20	1	24,847	0.00%
2020/09/08	10	31.25	0	0.00	31.25	10	24,910	0.04%
2020/09/07	0	0.00	13	31.28	31.40	-13	25,052	-0.05%
2020/09/04	3	30.50	0	0.00	31.15	3	25,386	0.01%
2020/09/03	24	30.99	0	0.00	30.95	24	25,410	0.09%
2020/09/02	5	31.25	0	0.00	31.00	5	25,443	0.02%
2020/09/01	3	31.03	21	31.10	31.05	-18	25,904	-0.07%
2020/08/31	26	31.43	0	0.00	31.20	26	26,062	0.10%
2020/08/27	22	31.27	0	0.00	31.45	22	26,469	0.08%
2020/08/26	31	31.10	23	31.35	31.20	8	26,542	0.03%
2020/08/25	4	31.39	0	0.00	31.40	4	26,703	0.01%
2020/08/24	8	31.00	0	0.00	31.20	8	26,925	0.03%
2020/08/21	36	31.92	3	31.90	31.75	33	26,990	0.12%
2020/08/20	56	31.82	22	31.53	31.45	34	27,007	0.13%
2020/08/19	126	33.31	29	32.96	32.95	97	26,698	0.36%	大買/
2020/08/18	10	34.63	0	0.00	34.45	10	26,324	0.04%
2020/08/17	2	35.98	4	36.11	36.10	-2	25,978	-0.01%
2020/08/14	1	35.80	3	35.87	35.80	-2	26,415	-0.01%
2020/08/13	3	35.48	0	0.00	35.50	3	26,689	0.01%
2020/08/12	6	35.59	6	35.69	35.80	0	27,090	0.00%
2020/08/11	15	35.73	28	35.64	35.65	-13	27,517	-0.05%
2020/08/10	3	36.08	10	35.76	35.60	-7	27,336	-0.03%
2020/08/07	6	34.56	7	34.70	34.45	-1	26,705	0.00%
2020/08/06	0	0.00	7	35.90	35.05	-7	26,470	-0.03%
2020/08/05	0	0.00	9	35.83	35.70	-9	26,228	-0.03%
2020/08/04	1	35.20	0	0.00	35.30	1	25,837	0.00%
2020/08/03	1	35.45	1	35.40	35.45	0	25,591	0.00%
2020/07/31	2	35.20	2	35.45	35.50	0	25,546	0.00%
2020/07/30	10	35.10	0	0.00	35.40	10	25,524	0.04%
2020/07/29	3	34.90	1	35.25	34.85	2	25,463	0.01%
2020/07/28	10	35.52	21	35.00	34.80	-11	25,424	-0.04%
2020/07/27	26	35.68	6	36.02	35.50	20	25,129	0.08%
2020/07/24	73	36.76	33	36.47	36.75	40	24,616	0.16%
2020/07/23	2	35.95	12	36.12	36.45	-10	23,603	-0.04%
2020/07/22	4	35.43	2	35.40	35.40	2	23,364	0.01%
2020/07/21	6	35.20	0	0.00	35.45	6	23,312	0.03%
2020/07/20	7	35.44	3	35.20	35.20	4	23,054	0.02%
2020/07/17	13	34.90	1	34.65	34.85	12	22,764	0.05%
2020/07/16	5	34.35	0	0.00	34.35	5	22,537	0.02%
2020/07/15	1	34.10	1	35.10	34.10	0	22,390	0.00%
2020/07/14	21	35.13	5	35.31	34.75	16	22,462	0.07%
2020/07/13	17	36.02	1	36.25	36.20	16	22,342	0.07%
2020/07/10	22	38.63	7	38.79	38.55	15	21,933	0.07%
2020/07/09	3	39.43	4	39.48	39.55	-1	21,360	0.00%
2020/07/08	2	38.83	57	38.86	38.95	-55	20,751	-0.27%
2020/07/07	2	37.40	15	37.61	37.80	-13	20,191	-0.06%
2020/07/06	33	36.86	13	36.69	37.10	20	19,615	0.10%
2020/07/03	1	35.75	14.1	36.19	36.20	-13.1	19,391	-0.07%
2020/07/02	2	34.85	13	34.84	35.40	-11	18,865	-0.06%
2020/07/01	11	34.72	14	34.70	34.95	-3	18,685	-0.02%
2020/06/30	0	0.00	24	33.99	34.35	-24	18,284	-0.13%
2020/06/29	20	33.71	2	33.70	33.40	18	18,042	0.10%
2020/06/24	40	33.70	3	33.78	33.60	37	17,739	0.21%
2020/06/23	4	33.20	3	33.27	33.05	1	17,578	0.01%
2020/06/22	12	33.18	6	33.45	33.00	6	17,549	0.03%
2020/06/19	4	33.05	16	32.95	33.20	-12	17,450	-0.07%
2020/06/17	1	32.45	1	32.70	32.75	0	17,190	0.00%
2020/06/16	0	0.00	3	32.40	32.45	-3	17,090	-0.02%
2020/06/15	12	31.92	0	0.00	31.70	12	17,141	0.07%
2020/06/12	3	31.47	18	31.42	32.00	-15	17,190	-0.09%
2020/06/11	13	32.57	2	31.95	31.80	11	17,165	0.06%
2020/06/10	1	32.80	4	32.83	32.90	-3	16,898	-0.02%
2020/06/09	11	32.72	1	32.70	32.75	10	16,955	0.06%
2020/06/08	11	32.73	3	33.02	33.00	8	16,831	0.05%
2020/06/05	2	31.73	2	32.00	31.95	0	16,275	0.00%
2020/06/04	5	31.39	5	31.50	31.40	0	16,016	0.00%
2020/06/03	25	31.44	1	31.55	31.60	24	15,811	0.15%
2020/06/02	14	30.92	10	31.02	31.10	4	15,566	0.03%
2020/06/01	3	30.47	5	30.51	30.95	-2	15,282	-0.01%
2020/05/29	4	30.13	5	30.15	30.10	-1	14,964	-0.01%
2020/05/28	7	30.67	0	0.00	30.50	7	14,601	0.05%
2020/05/27	2.1	30.93	0	0.00	30.80	2.1	14,289	0.01%
2020/05/26	3	31.20	0	0.00	31.10	3	14,077	0.02%
2020/05/25	4	31.04	1	31.10	31.10	3	13,902	0.02%
2020/05/22	9	31.72	1	31.75	31.60	8	13,677	0.06%
2020/05/21	13	31.84	10	31.62	32.30	3	13,382	0.02%
2020/05/20	10	30.46	2	30.73	30.30	8	12,664	0.06%
2020/05/19	13	31.34	3	31.47	31.05	10	12,050	0.08%
2020/05/18	23	32.24	0	0.00	32.00	23	11,427	0.20%
2020/05/15	2	35.55	0	0.00	35.55	2	10,824	0.02%
2020/05/11	2	36.75	2	37.25	36.45	0	10,845	0.00%
2020/05/08	0	0.00	1	36.35	36.35	-1	10,877	-0.01%
2020/05/07	0	0.00	3	36.40	36.35	-3	10,842	-0.03%
2020/05/05	0	0.00	4	35.53	35.95	-4	10,911	-0.04%
2020/05/04	1	35.05	0	0.00	35.20	1	10,893	0.01%
2020/04/30	1	36.05	0	0.00	36.00	1	10,868	0.01%
2020/04/28	5	35.98	8	36.01	35.80	-3	11,119	-0.03%
2020/04/27	4	35.61	4	35.59	36.10	0	11,323	0.00%
2020/04/24	1	34.40	5	35.20	35.20	-4	11,175	-0.04%
2020/04/23	0	0.00	1	34.00	34.30	-1	11,166	-0.01%
2020/04/21	1	35.00	1	34.50	34.00	0	11,148	0.00%
2020/04/20	1	35.95	0	0.00	35.35	1	10,982	0.01%
2020/04/17	5	35.98	20	37.63	35.60	-15	10,875	-0.14%
2020/04/16	2	36.00	2	36.20	36.35	0	10,509	0.00%
2020/04/14	0	0.00	2	34.20	34.15	-2	10,156	-0.02%
2020/04/08	1	32.85	0	0.00	33.05	1	10,533	0.01%
2020/04/07	0	0.00	4	30.65	31.65	-4	10,277	-0.04%
2020/03/31	4	30.24	0	0.00	30.25	4	10,087	0.04%
2020/03/27	9	31.84	0	0.00	31.00	9	10,056	0.09%
2020/03/26	0	0.00	16	31.84	32.10	-16	9,983	-0.16%
2020/03/25	6	31.02	0	0.00	30.90	6	9,907	0.06%
2020/03/24	0	0.00	2	31.15	30.85	-2	9,732	-0.02%
2020/03/20	13	31.41	0	0.00	30.70	13	9,722	0.13%
2020/03/19	1	30.20	1	29.85	29.60	0	9,644	0.00%
2020/03/18	0	0.00	1	30.90	30.90	-1	9,705	-0.01%
2020/03/17	1	30.70	1	29.95	30.00	0	9,597	0.00%
2020/03/13	1	30.40	0	0.00	30.40	1	9,297	0.01%
2020/03/12	1	31.20	3	31.45	31.10	-2	9,202	-0.02%
2020/03/10	0	0.00	2	33.45	33.30	-2	9,178	-0.02%
2020/03/05	1	34.45	0	0.00	34.25	1	9,111	0.01%
2020/03/03	0	0.00	3	33.70	33.50	-3	9,178	-0.03%
2020/02/27	1	32.75	0	0.00	32.75	1	9,201	0.01%
2020/02/26	0	0.00	3	34.00	33.80	-3	9,170	-0.03%
2020/02/25	1	34.35	0	0.00	34.35	1	9,142	0.01%
2020/02/24	2	34.00	0	0.00	35.10	2	9,156	0.02%
2020/02/18	0	0.00	1	34.80	34.70	-1	9,675	-0.01%
2020/02/11	0	0.00	2	35.10	35.60	-2	10,648	-0.02%
2020/02/10	5	33.92	6	34.17	33.95	-1	10,529	-0.01%
2020/02/07	4	33.85	1	34.20	33.80	3	10,608	0.03%
2020/02/06	1	33.55	1	33.60	35.10	0	10,492	0.00%
2020/02/03	0	0.00	1	32.15	32.30	-1	10,360	-0.01%
2020/01/31	2	32.88	1	32.90	32.65	1	10,200	0.01%
2020/01/30	2	33.83	0	0.00	32.85	2	10,424	0.02%
2020/01/20	1	36.40	0	0.00	36.30	1	10,590	0.01%
2020/01/17	2	36.80	0	0.00	36.65	2	10,547	0.02%
2020/01/14	1	37.65	0	0.00	37.50	1	10,769	0.01%
2020/01/07	2	36.10	0	0.00	36.25	2	11,400	0.02%
2020/01/06	2	36.30	0	0.00	36.05	2	11,460	0.02%
2020/01/03	10	38.17	1	38.10	37.30	9	11,280	0.08%
2020/01/02	0	0.00	2	38.10	38.20	-2	11,030	-0.02%
2019/12/30	3	37.55	0	0.00	37.95	3	11,234	0.03%
2019/12/18	0	0.00	3	38.80	38.85	-3	13,586	-0.02%
2019/12/17	0	0.00	9	39.03	39.00	-9	13,771	-0.07%
2019/12/16	8	38.55	7	38.66	38.70	1	13,771	0.01%
2019/12/13	6	38.20	5	38.47	38.60	1	13,836	0.01%
2019/12/11	3	38.00	0	0.00	38.05	3	13,630	0.02%
2019/12/10	1	38.40	1	38.40	38.40	0	13,640	0.00%
2019/12/09	3	37.80	2	37.85	37.80	1	13,619	0.01%
2019/12/02	0	0.00	1	36.65	36.25	-1	14,240	-0.01%
2019/11/29	2	36.95	0	0.00	36.90	2	14,210	0.01%
2019/11/27	0	0.00	1	37.30	37.00	-1	14,441	-0.01%
2019/11/26	6	37.38	0	0.00	37.20	6	14,661	0.04%
2019/11/22	1	37.90	1	38.00	37.95	0	14,818	0.00%
2019/11/20	1	37.75	1	38.05	38.00	0	15,207	0.00%
2019/11/19	1	39.00	1	38.30	37.65	0	15,557	0.00%
2019/11/14	3	37.88	0	0.00	37.50	3	16,318	0.02%
2019/11/13	7	39.17	0	0.00	38.80	7	16,865	0.04%
2019/11/12	12	38.17	13	39.34	39.50	-1	17,485	-0.01%
2019/11/11	8	37.34	1	36.85	36.85	7	16,978	0.04%
2019/11/08	0	0.00	6	37.43	37.45	-6	16,791	-0.04%
2019/11/07	0	0.00	1	37.45	36.75	-1	16,789	-0.01%
2019/11/06	1	36.80	0	0.00	37.30	1	16,837	0.01%
2019/11/01	2	37.90	0	0.00	37.80	2	17,280	0.01%
2019/10/31	0	0.00	12	38.20	38.25	-12	17,397	-0.07%
2019/10/29	4	37.89	6	38.47	37.90	-2	17,646	-0.01%
2019/10/28	3	37.43	14	37.06	38.10	-11	17,391	-0.06%
2019/10/24	2	36.28	4	36.66	36.75	-2	16,973	-0.01%
2019/10/18	11	35.88	7	36.24	35.80	4	17,487	0.02%
2019/10/17	7	36.17	2	36.65	35.70	5	17,711	0.03%
2019/10/16	3	36.20	0	0.00	36.45	3	17,690	0.02%
2019/10/15	0	0.00	2	36.25	36.05	-2	17,822	-0.01%
2019/10/14	10	36.05	5	36.30	36.00	5	17,904	0.03%
2019/10/03	4	34.29	0	0.00	34.55	4	18,240	0.02%
2019/10/01	1	35.35	1	34.85	34.85	0	18,323	0.00%
2019/09/27	6	34.91	7	35.26	34.85	-1	18,449	-0.01%
2019/09/26	6	35.80	0	0.00	35.00	6	18,336	0.03%
2019/09/25	0	0.00	1	37.50	37.70	-1	17,903	-0.01%
2019/09/24	5	37.53	6	37.97	37.45	-1	18,028	-0.01%
2019/09/23	7	36.25	0	0.00	36.60	7	17,593	0.04%
2019/09/19	0	0.00	3	34.20	34.25	-3	17,025	-0.02%
2019/09/17	1	33.70	0	0.00	33.65	1	16,922	0.01%
2019/09/10	0	0.00	1	34.35	34.00	-1	16,857	-0.01%
2019/09/06	0	0.00	2	35.20	34.95	-2	16,752	-0.01%
2019/09/05	2	34.95	0	0.00	34.60	2	16,516	0.01%
2019/09/04	4	34.28	1	34.35	34.35	3	16,059	0.02%
2019/08/30	11	34.59	1	34.70	34.15	10	15,777	0.06%
2019/08/29	0	0.00	3	34.50	34.50	-3	15,681	-0.02%
2019/08/28	0	0.00	3	34.38	34.20	-3	15,524	-0.02%
2019/08/26	0	0.00	1	33.60	33.40	-1	15,292	-0.01%
2019/08/23	0	0.00	2	34.40	34.05	-2	15,210	-0.01%
2019/08/22	12	34.18	16	34.74	34.70	-4	14,918	-0.03%
2019/08/21	15	34.22	8	34.04	33.95	7	14,579	0.05%
2019/08/19	2	34.08	1	33.85	33.80	1	13,679	0.01%
2019/08/16	2	34.58	0	0.00	34.25	2	13,490	0.01%
2019/08/15	0	0.00	5	32.60	33.25	-5	12,755	-0.04%
2019/08/14	3	31.30	0	0.00	31.10	3	12,074	0.02%
2019/08/13	1	32.25	1	31.55	31.55	0	12,232	0.00%
2019/08/12	1	32.00	0	0.00	32.15	1	12,508	0.01%
2019/08/08	0	0.00	6	31.80	31.70	-6	12,573	-0.05%
2019/08/07	0	0.00	2	32.05	31.75	-2	12,670	-0.02%
2019/08/06	0	0.00	2	32.00	32.10	-2	12,606	-0.02%
2019/08/05	7	31.76	0	0.00	30.90	7	12,379	0.06%
2019/08/02	3	31.45	0	0.00	31.25	3	12,374	0.02%
2019/08/01	2	33.35	4	33.09	32.90	-2	12,266	-0.02%
2019/07/30	1	32.25	6	32.10	32.45	-5	12,063	-0.04%
2019/07/25	0	0.00	1	32.30	32.45	-1	11,915	-0.01%
2019/07/23	3	32.03	0	0.00	32.40	3	11,819	0.03%
2019/07/22	3	32.15	13	32.12	32.30	-10	11,553	-0.09%
2019/07/19	6	30.95	7	30.93	30.45	-1	11,202	-0.01%
2019/07/18	11	31.06	3	31.02	30.30	8	10,856	0.07%
2019/07/17	0	0.00	7	32.02	32.55	-7	10,849	-0.06%
2019/07/16	2	31.60	0	0.00	31.40	2	10,901	0.02%
2019/07/15	3	31.45	1	31.45	31.50	2	10,763	0.02%
2019/07/12	6	31.07	5	31.10	31.10	1	10,829	0.01%
2019/07/11	0	0.00	5	30.00	30.00	-5	10,898	-0.05%
2019/07/09	1	29.55	1	29.40	29.20	0	11,207	0.00%
2019/07/05	6	29.50	6	29.45	29.30	0	11,329	0.00%
2019/07/04	1	28.80	1	29.00	29.00	0	11,401	0.00%
2019/07/03	2	28.38	3	28.37	28.00	-1	11,179	-0.01%
2019/07/02	6	29.00	6	28.80	28.95	0	11,186	0.00%
2019/07/01	8	29.03	9	28.92	29.00	-1	11,252	-0.01%
2019/06/26	1	25.95	0	0.00	26.15	1	11,062	0.01%
2019/06/19	5	26.30	5	26.15	26.25	0	10,880	0.00%
2019/06/05	11	26.39	10	26.33	25.80	1	11,945	0.01%
2019/05/30	9	25.82	10	25.84	25.70	-1	11,933	-0.01%
2019/05/29	6	25.10	5	25.08	25.60	1	12,024	0.01%
2019/05/27	1	25.60	0	0.00	25.50	1	12,110	0.01%
2019/05/24	9	25.69	8	25.85	25.40	1	12,430	0.01%
2019/05/21	1	26.00	0	0.00	26.40	1	13,306	0.01%
2019/05/20	1	25.90	0	0.00	27.00	1	13,144	0.01%
2019/05/17	4	27.68	0	0.00	26.65	4	12,865	0.03%
2019/05/14	0	0.00	10	27.50	28.55	-10	12,167	-0.08%
2019/05/13	2	28.50	0	0.00	28.40	2	12,080	0.02%
2019/05/10	1	29.85	2	29.50	28.80	-1	12,049	-0.01%
2019/05/09	2	29.00	0	0.00	29.00	2	11,880	0.02%
2019/05/08	0	0.00	4	29.38	29.45	-4	11,866	-0.03%
2019/05/07	1	29.60	4	29.66	29.25	-3	11,874	-0.03%
2019/05/06	8	28.63	4	28.83	28.95	4	11,868	0.03%
2019/05/02	4	28.23	0	0.00	28.45	4	12,127	0.03%
2019/04/30	2	28.53	0	0.00	28.60	2	12,469	0.02%
2019/04/29	3	28.55	0	0.00	29.00	3	12,409	0.02%
2019/04/26	1	28.50	0	0.00	28.50	1	12,299	0.01%
2019/04/24	17	28.79	16	28.60	28.70	1	12,336	0.01%
2019/04/23	5	28.93	0	0.00	28.55	5	12,265	0.04%
2019/04/22	0	0.00	2	29.73	30.10	-2	12,018	-0.02%
2019/04/17	6	28.47	5	28.75	28.55	1	11,317	0.01%
2019/04/16	7	29.11	9	29.38	29.10	-2	10,815	-0.02%
2019/04/15	1	28.40	0	0.00	28.55	1	10,448	0.01%
2019/04/11	0	0.00	6	28.05	28.25	-6	10,381	-0.06%
2019/04/10	6	28.33	7	28.64	27.95	-1	10,240	-0.01%
2019/04/09	6	27.95	1	27.85	27.75	5	9,978	0.05%
2019/04/08	0	0.00	1	28.00	27.75	-1	10,087	-0.01%
2019/04/02	0	0.00	2	27.48	27.05	-2	9,794	-0.02%
2019/03/29	5	26.15	11	26.15	26.25	-6	9,458	-0.06%
2019/03/28	3	25.53	0	0.00	25.50	3	9,434	0.03%
2019/03/26	2	25.78	0	0.00	25.70	2	9,791	0.02%
2019/03/25	1	25.70	20	25.40	25.70	-19	9,958	-0.19%
2019/03/22	5	25.41	1	25.65	25.35	4	10,090	0.04%
2019/03/19	22	26.06	1	26.55	26.00	21	11,331	0.19%
2019/03/18	0	0.00	46	26.08	26.70	-46	11,195	-0.41%
2019/03/15	1	23.80	0	0.00	24.55	1	10,723	0.01%
2019/03/14	35	24.54	0	0.00	24.40	35	10,862	0.32%
2019/03/12	1	24.90	0	0.00	24.65	1	10,759	0.01%
2019/03/08	0	0.00	34	24.65	24.60	-34	10,717	-0.32%
2019/03/07	1	24.80	0	0.00	24.70	1	10,739	0.01%
2019/03/05	15	25.45	0	0.00	25.40	15	10,608	0.14%
2019/03/04	0	0.00	1	25.80	25.85	-1	10,499	-0.01%
2019/02/26	0	0.00	1	25.65	26.10	-1	10,256	-0.01%
2019/02/22	0	0.00	7	25.79	25.75	-7	9,796	-0.07%
2019/02/21	5	24.00	2	24.93	24.80	3	9,219	0.03%
2019/02/20	0	0.00	1	23.80	23.70	-1	8,846	-0.01%
2019/02/15	0	0.00	15	23.30	22.90	-15	8,825	-0.17%
2019/02/14	0	0.00	1	23.40	23.35	-1	8,823	-0.01%
2019/02/13	15	23.55	15	23.25	23.35	0	8,825	0.00%
2019/02/12	21	23.41	0	0.00	23.40	21	8,848	0.24%
2019/01/30	15	23.35	15	23.30	23.30	0	8,924	0.00%
2019/01/29	15	23.15	15	23.40	23.30	0	8,889	0.00%
2019/01/25	15	23.60	0	0.00	23.40	15	8,727	0.17%
2019/01/22	0	0.00	3	23.13	23.05	-3	8,136	-0.04%
2019/01/18	2	22.25	0	0.00	22.10	2	7,824	0.03%
2019/01/11	0	0.00	1	21.75	21.55	-1	7,619	-0.01%
2019/01/02	0	0.00	5	23.18	23.05	-5	7,348	-0.07%
2018/12/28	5	22.90	0	0.00	23.25	5	7,302	0.07%
2018/12/27	0	0.00	25	22.85	22.70	-25	7,251	-0.34%
2018/12/26	0	0.00	1	23.65	23.50	-1	7,093	-0.01%
2018/12/25	5	23.55	5	23.85	23.85	0	7,074	0.00%
2018/12/24	2	23.45	14	23.55	23.65	-12	7,003	-0.17%
2018/12/22	4	23.58	0	0.00	23.50	4	6,934	0.06%
2018/12/21	1	23.40	0	0.00	23.60	1	6,875	0.01%
2018/12/20	5	22.80	2	23.40	23.30	3	6,700	0.04%
2018/12/19	15	22.75	0	0.00	23.00	15	6,497	0.23%
2018/12/17	0	0.00	6	21.96	22.20	-6	6,070	-0.10%
2018/12/14	5	22.85	5	22.53	21.50	0	5,855	0.00%
2018/12/13	1	23.05	0	0.00	23.05	1	5,186	0.02%
2018/12/11	5	21.27	0	0.00	21.90	5	4,210	0.12%
2018/12/07	1	21.95	14	21.64	21.95	-13	3,947	-0.33%
2018/12/06	1	20.80	0	0.00	20.80	1	3,704	0.03%
2018/12/05	7	20.88	15	21.22	21.05	-8	3,775	-0.21%
2018/12/04	4	21.05	1	21.15	20.85	3	3,853	0.08%
2018/11/27	1	20.75	0	0.00	20.80	1	3,726	0.03%
2018/11/16	3	20.40	0	0.00	20.80	3	3,841	0.08%
2018/11/14	5	19.60	0	0.00	20.05	5	3,746	0.13%
2018/11/09	3	19.25	0	0.00	19.00	3	3,983	0.08%
2018/10/29	5	17.10	0	0.00	17.80	5	4,650	0.11%
2018/10/25	4	17.90	0	0.00	18.20	4	4,545	0.09%
2018/10/11	7	18.67	3	18.63	19.05	4	4,654	0.09%
2018/10/09	0	0.00	2	19.45	19.65	-2	4,572	-0.04%
2018/10/05	1	20.60	0	0.00	20.75	1	4,539	0.02%
2018/10/03	0	0.00	4	20.83	21.05	-4	4,510	-0.09%
2018/10/02	3	20.55	0	0.00	20.60	3	4,443	0.07%
2018/09/28	0	0.00	6	20.38	20.40	-6	4,433	-0.14%
2018/09/26	4	20.53	0	0.00	20.30	4	4,430	0.09%
2018/09/25	3	20.70	0	0.00	20.75	3	4,476	0.07%
2018/09/21	1	20.65	0	0.00	20.65	1	4,450	0.02%
2018/09/20	1	20.65	0	0.00	20.50	1	4,447	0.02%
2018/09/19	0	0.00	1	20.75	20.80	-1	4,461	-0.02%
2018/09/17	5	20.80	0	0.00	20.80	5	4,558	0.11%
2018/09/11	5	19.95	0	0.00	19.95	5	4,555	0.11%
2018/09/10	0	0.00	12	20.71	19.95	-12	4,478	-0.27%
2018/09/06	3	21.50	0	0.00	21.20	3	4,330	0.07%
2018/09/05	0	0.00	3	21.45	21.35	-3	4,319	-0.07%
2018/08/20	2	21.00	0	0.00	21.10	2	4,374	0.05%
2018/08/17	2	21.50	2	21.80	21.50	0	4,311	0.00%
2018/08/16	12	21.73	0	0.00	21.60	12	4,264	0.28%
2018/08/15	0	0.00	10	22.40	22.15	-10	4,119	-0.24%
2018/08/13	2	22.35	0	0.00	22.80	2	3,968	0.05%
2018/08/10	11	23.50	6	24.23	23.05	5	3,898	0.13%
2018/08/09	4	24.74	0	0.00	24.20	4	3,707	0.11%
2018/08/01	0	0.00	3	26.40	26.55	-3	3,379	-0.09%
2018/07/27	1	26.65	0	0.00	26.65	1	3,549	0.03%
2018/07/10	1	27.50	0	0.00	27.65	1	3,660	0.03%
2018/07/02	1	27.70	0	0.00	27.85	1	3,663	0.03%
2018/06/27	1	27.70	0	0.00	27.65	1	3,665	0.03%
2018/06/20	0	0.00	1	28.55	28.55	-1	3,897	-0.03%
2018/06/08	0	0.00	1	29.00	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	1	29.10	29.10	-1	4,680	-0.02%
2018/06/06	1	28.80	0	0.00	28.75	1	4,769	0.02%
2018/06/05	2	28.73	0	0.00	28.50	2	4,814	0.04%
2018/05/31	1	28.60	0	0.00	28.10	1	4,816	0.02%
2018/05/10	3	27.95	3	28.20	28.10	0	5,060	0.00%
2018/05/08	6	27.84	2	27.85	27.80	4	5,060	0.08%
2018/04/27	2	28.73	0	0.00	28.80	2	5,017	0.04%
2018/04/26	6	28.82	5	28.95	28.55	1	5,060	0.02%
2018/04/17	1	30.60	0	0.00	30.60	1	4,844	0.02%
2018/04/12	0	0.00	20	30.70	30.70	-20	4,797	-0.42%
2018/04/11	10	30.40	0	0.00	30.30	10	4,796	0.21%
2018/04/10	6	30.55	0	0.00	30.65	6	4,827	0.12%
2018/04/09	4	30.35	0	0.00	30.35	4	4,892	0.08%
2018/03/30	1	30.45	0	0.00	30.25	1	5,004	0.02%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/23	1	30.40	0	0.00	30.65	1	4,667	0.02%
2018/03/19	0	0.00	1	31.10	31.00	-1	4,544	-0.02%
2018/03/16	4	30.00	0	0.00	31.20	4	4,347	0.09%
2018/03/15	5	30.70	1	30.35	30.20	4	4,152	0.10%
2018/03/14	0	0.00	9	32.25	32.60	-9	3,838	-0.23%
2018/03/13	0	0.00	11	33.00	32.75	-11	3,838	-0.29%
2018/03/06	0	0.00	2	31.50	31.50	-2	3,851	-0.05%
2018/03/05	2	30.90	0	0.00	30.90	2	3,856	0.05%
2018/02/12	1	30.20	2	29.90	29.90	-1	3,818	-0.03%
2018/02/08	0	0.00	5	30.30	30.05	-5	3,860	-0.13%
2018/02/06	1	29.90	3	30.43	30.45	-2	3,866	-0.05%
2018/01/30	1	30.15	0	0.00	30.15	1	4,048	0.02%
2018/01/29	1	30.30	0	0.00	30.10	1	4,131	0.02%
2018/01/26	1	30.00	0	0.00	29.95	1	4,139	0.02%
2018/01/24	1	30.80	0	0.00	31.00	1	4,133	0.02%
2018/01/23	5	31.10	2	31.80	31.30	3	4,135	0.07%
2018/01/22	0	0.00	1	32.00	31.75	-1	4,150	-0.02%
2018/01/16	0	0.00	1	31.40	31.50	-1	4,483	-0.02%
2018/01/03	1	30.50	1	30.25	30.45	0	5,089	0.00%
2018/01/02	2	30.25	0	0.00	30.95	2	5,116	0.04%