京元電子 (2449)-元富-中港券商分點個股進出

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－元富-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中港券商分點個股進出
元富-中港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	2.2	94.68	0	0.00	93.50	2.2	18,959	0.01%
2024/05/02	1.1	93.92	0	0.00	94.90	1.1	18,925	0.01%
2024/04/30	5.3	96.11	1	96.30	95.80	4.3	18,911	0.02%
2024/04/29	6.1	100.83	2	101.05	98.90	4.1	18,841	0.02%
2024/04/25	0	0.00	1	95.80	95.50	-1	18,334	-0.01%
2024/04/24	2	95.95	0	0.00	96.10	2	18,466	0.01%
2024/04/23	1	91.90	2.3	91.10	92.30	-1.3	18,491	-0.01%
2024/04/22	1	96.60	1	95.70	96.00	0	18,322	0.00%
2024/04/19	1	98.90	0	0.00	99.00	1	18,359	0.01%
2024/04/17	0	0.00	1	102.00	102.50	-1	19,002	-0.01%
2024/04/16	0.5	99.90	0.3	100.50	99.70	0.2	18,977	0.00%
2024/04/12	6.6	107.58	2	107.00	107.00	4.6	18,752	0.02%
2024/04/10	2	107.00	2	106.00	106.00	0	18,704	0.00%
2024/04/09	1	105.50	5	106.70	106.50	-4	18,632	-0.02%
2024/04/08	1	107.50	0	0.00	106.50	1	18,549	0.01%
2024/04/03	9	107.06	2	106.50	106.50	7	18,464	0.04%
2024/04/02	5.1	106.20	3	107.00	107.00	2.1	18,465	0.01%
2024/04/01	3	103.83	2	103.00	103.00	1	18,429	0.01%
2024/03/29	2	105.00	1	105.50	105.50	1	18,408	0.01%
2024/03/28	0	0.00	1	107.50	106.00	-1	18,439	-0.01%
2024/03/27	1	106.00	0	0.00	106.00	1	18,424	0.01%
2024/03/26	5	105.70	2	108.50	105.50	3	18,444	0.02%
2024/03/25	2	111.25	1	112.00	108.50	1	18,375	0.01%
2024/03/22	4	113.13	5	114.80	109.50	-1	18,301	-0.01%
2024/03/21	2	106.50	1	107.50	108.50	1	17,838	0.01%
2024/03/20	9	110.17	4	114.13	107.50	5	17,869	0.03%
2024/03/19	2	109.25	1	110.00	109.00	1	17,930	0.01%
2024/03/18	10	110.30	2	110.00	111.00	8	17,904	0.04%
2024/03/15	1	105.50	1.4	107.00	107.50	-0.4	17,491	0.00%
2024/03/14	2	105.25	1	105.50	104.50	1	17,355	0.01%
2024/03/13	2	106.50	3	108.50	108.50	-1	17,333	-0.01%
2024/03/12	1.8	108.89	0	111.00	109.50	1.8	17,126	0.01%
2024/03/11	1.4	106.82	0	0.00	108.00	1.4	17,118	0.01%
2024/03/08	13.2	117.32	8.3	111.17	111.00	4.9	16,932	0.03%
2024/03/07	4.1	112.48	7.4	113.54	116.50	-3.3	15,908	-0.02%
2024/03/06	3.1	97.74	11	101.99	106.00	-7.9	15,100	-0.05%
2024/03/05	5.2	95.95	5	95.51	97.40	0.2	14,648	0.00%
2024/03/04	1.2	94.58	8	95.04	96.00	-6.8	14,373	-0.05%
2024/03/01	4.1	90.94	1	91.60	89.50	3.1	14,081	0.02%
2024/02/29	4	88.80	0	0.00	88.80	4	13,941	0.03%
2024/02/27	0	0.00	1	89.40	89.50	-1	13,798	-0.01%
2024/02/26	10.1	90.67	6.1	90.36	89.50	4	13,672	0.03%
2024/02/23	35.1	96.68	35.1	96.89	94.80	0.1	13,380	0.00%
2024/02/22	1.1	89.31	3	90.93	93.50	-2	12,613	-0.02%
2024/02/16	2	89.80	6.1	89.17	90.00	-4.1	12,467	-0.03%
2024/01/26	1	82.50	0	0.00	82.90	1	12,935	0.01%
2024/01/23	3	82.90	0	0.00	82.10	3	13,118	0.02%
2024/01/22	0	0.00	1.1	84.05	84.10	-1.1	13,105	-0.01%
2024/01/19	3	80.90	1	82.00	81.30	2	13,040	0.02%
2024/01/18	1	80.10	1	79.50	79.70	0	13,054	0.00%
2024/01/17	1	79.30	0	0.00	77.20	1	12,876	0.01%
2024/01/16	5	78.56	4	78.50	78.60	1	12,943	0.01%
2024/01/12	4	75.68	2	76.55	75.60	2	13,705	0.01%
2024/01/11	2.1	78.10	2	79.00	78.00	0.1	13,452	0.00%
2024/01/08	1.1	81.34	1	82.20	81.60	0.1	13,718	0.00%
2024/01/04	3	82.27	1	83.70	83.10	2	13,979	0.01%
2023/12/29	1	84.90	0	0.00	84.90	1	14,190	0.01%
2023/12/28	1	85.40	1	87.20	84.90	0	14,308	0.00%
2023/12/27	0	0.00	2	85.65	85.70	-2	14,290	-0.01%
2023/12/26	1	83.50	0	0.00	83.60	1	14,317	0.01%
2023/12/25	1	84.00	1	83.50	83.50	0	14,444	0.00%
2023/12/22	1	84.50	0	0.00	83.60	1	14,493	0.01%
2023/12/21	2	84.10	0	0.00	83.40	2	14,491	0.01%
2023/12/19	1	86.90	0	0.00	84.20	1	14,821	0.01%
2023/12/18	1.1	85.53	0	0.00	85.40	1.1	15,115	0.01%
2023/12/15	2	92.90	6.2	91.70	89.00	-4.2	15,566	-0.03%
2023/12/14	17.2	94.54	17	94.26	93.50	0.2	15,614	0.00%
2023/12/13	7	87.56	6	88.27	89.50	1	15,275	0.01%
2023/12/12	1	84.00	2	85.80	85.90	-1	15,422	-0.01%
2023/12/11	1	82.90	1	83.00	83.20	0	15,458	0.00%
2023/12/08	1	83.40	0	0.00	83.30	1	15,508	0.01%
2023/12/07	0	0.00	1	85.30	85.50	-1	15,469	-0.01%
2023/12/06	1	86.50	1.1	85.52	86.50	-0.1	15,536	0.00%
2023/11/30	2	82.65	0	0.00	82.80	2	15,863	0.01%
2023/11/28	1	82.10	2	82.20	83.00	-1	15,941	-0.01%
2023/11/27	1	81.60	0	0.00	80.80	1	16,119	0.01%
2023/11/24	2	81.30	1	82.10	81.50	1	16,501	0.01%
2023/11/23	1	81.70	2	82.80	82.10	-1	16,815	-0.01%
2023/11/22	1.1	82.29	1	81.60	81.60	0.1	17,409	0.00%
2023/11/21	4	83.70	4	82.70	82.70	0	18,374	0.00%
2023/11/20	6	83.32	6	83.10	83.10	0	19,793	0.00%
2023/11/15	1	85.30	1	84.30	83.80	0	21,919	0.00%
2023/11/14	1	87.60	1	88.00	88.00	0	21,631	0.00%
2023/11/13	0	0.00	2	86.50	86.70	-2	21,514	-0.01%
2023/11/10	0	0.00	10	82.30	81.90	-10	21,272	-0.05%
2023/11/08	2	83.15	0	0.00	83.30	2	21,354	0.01%
2023/11/06	3	82.47	4	83.30	83.40	-1	21,321	0.00%
2023/11/03	10	80.20	0	0.00	80.70	10	21,127	0.05%
2023/11/02	1	78.70	3	79.27	79.70	-2	21,266	-0.01%
2023/10/31	2	76.45	1	78.80	76.30	1	21,610	0.00%
2023/10/30	0	0.00	4	79.20	79.50	-4	21,667	-0.02%
2023/10/27	0	0.00	1	77.40	77.40	-1	21,895	0.00%
2023/10/26	1	78.60	0	0.00	79.60	1	21,955	0.00%
2023/10/25	0	0.00	1	82.30	82.00	-1	21,828	0.00%
2023/10/24	13	82.88	15	83.72	83.10	-2	21,873	-0.01%
2023/10/23	8	84.43	8	83.63	82.70	0	21,761	0.00%
2023/10/20	4	85.75	5	86.00	86.30	-1	21,715	0.00%
2023/10/19	3	82.80	8.3	83.11	84.90	-5.3	21,159	-0.03%
2023/10/18	1.2	81.04	0	0.00	81.50	1.2	21,065	0.01%
2023/10/17	4	84.03	3.1	83.43	82.80	0.9	20,917	0.00%
2023/10/16	14.1	81.58	12	81.64	81.80	2.1	20,873	0.01%
2023/10/13	1	83.20	2.1	82.02	83.10	-1.1	21,495	0.00%
2023/10/12	8	81.00	10	80.78	81.00	-2	22,051	-0.01%
2023/10/11	1	80.00	6.1	79.90	80.20	-5.1	22,115	-0.02%
2023/10/06	1	79.00	0	0.00	77.70	1	22,640	0.00%
2023/10/05	0	0.00	1	78.20	78.50	-1	23,044	0.00%
2023/10/04	5	76.28	1	77.40	76.70	4	23,162	0.02%
2023/10/03	7	78.50	8	78.16	78.10	-1	23,147	0.00%
2023/10/02	0	0.00	2	77.80	78.80	-2	23,387	-0.01%
2023/09/28	2.1	76.20	3	76.33	76.00	-1	23,479	0.00%
2023/09/27	2	76.50	0	0.00	77.60	2	23,476	0.01%
2023/09/26	1	78.20	1	78.20	77.10	0	23,741	0.00%
2023/09/25	1	78.60	1	78.60	77.60	0	23,932	0.00%
2023/09/22	1	75.60	1	76.90	77.50	0	23,834	0.00%
2023/09/21	2	73.75	2	73.85	74.60	0	23,640	0.00%
2023/09/20	12	79.53	8	79.26	76.80	4	23,288	0.02%
2023/09/19	1	80.10	0.1	82.00	81.00	0.9	22,863	0.00%
2023/09/18	2	78.80	0	0.00	79.60	2	22,663	0.01%
2023/09/15	2	78.70	1	81.00	80.90	1	22,578	0.00%
2023/09/14	1.1	77.23	3	78.70	78.00	-2	22,160	-0.01%
2023/09/13	2	76.35	0	0.00	76.80	2	21,988	0.01%
2023/09/12	0	0.00	9	78.49	78.10	-9	22,134	-0.04%
2023/09/11	16	78.00	6	78.10	76.90	10	22,150	0.05%
2023/09/08	1	78.80	0	0.00	79.00	1	22,392	0.00%
2023/09/07	1	79.60	0	80.00	78.90	1	22,961	0.00%
2023/09/06	0	0.00	3.1	79.20	79.80	-3.1	22,835	-0.01%
2023/09/05	1	77.50	0	0.00	78.20	1	22,768	0.00%
2023/09/04	0	0.00	1	77.90	77.90	-1	22,703	0.00%
2023/09/01	0	0.00	2	75.80	75.80	-2	22,643	-0.01%
2023/08/31	0	77.40	1	76.80	76.80	-1	22,620	0.00%
2023/08/30	2.1	77.43	3	78.27	77.20	-1	22,525	0.00%
2023/08/29	2	74.95	0	0.00	75.10	2	22,336	0.01%
2023/08/28	7.1	76.77	6	76.28	75.40	1.1	22,158	0.00%
2023/08/25	26	79.45	27	79.54	79.50	-1	21,702	0.00%
2023/08/24	46	78.46	71	78.25	78.50	-25	20,917	-0.12%
2023/08/23	3	74.23	4	73.55	76.00	-1	19,945	-0.01%
2023/08/22	30	68.28	18.1	67.92	69.10	11.9	19,126	0.06%
2023/08/21	0	0.00	11.1	64.26	64.30	-11.1	18,387	-0.06%
2023/08/18	16	63.85	5	62.50	62.00	11	18,314	0.06%
2023/08/17	11	64.95	13	64.82	64.90	-2	18,163	-0.01%
2023/08/16	8	64.20	8	64.95	65.00	0	18,000	0.00%
2023/08/15	0	0.00	1	63.80	63.80	-1	17,878	-0.01%
2023/08/11	1	61.50	0	0.00	62.10	1	17,691	0.01%
2023/08/10	6	62.88	5	63.40	61.10	1	17,648	0.01%
2023/08/09	1	65.30	1	64.90	64.50	0	17,482	0.00%
2023/08/08	0	0.00	2.1	64.75	65.30	-2.1	17,322	-0.01%
2023/08/07	0	0.00	6	63.00	64.70	-6	17,058	-0.04%
2023/08/02	1	62.55	2	60.30	60.70	-1	16,548	-0.01%
2023/08/01	3	60.96	3	60.57	61.60	0	16,412	0.00%
2023/07/31	6	63.58	5	64.42	63.00	1	16,060	0.01%
2023/07/28	2	63.75	6	63.92	64.00	-4	15,798	-0.03%
2023/07/27	4.1	62.80	5	62.70	62.50	-1	15,633	-0.01%
2023/07/26	0.1	62.60	2	62.40	62.30	-1.9	15,534	-0.01%
2023/07/25	3.1	64.92	0	0.00	63.00	3.1	15,476	0.02%
2023/07/24	1	65.20	1	65.10	64.80	0	15,306	0.00%
2023/07/21	2	63.70	1	63.70	64.70	1	15,096	0.01%
2023/07/20	1	62.80	1	63.30	63.40	0	15,003	0.00%
2023/07/19	5	64.70	8.1	64.84	63.90	-3.1	14,952	-0.02%
2023/07/18	15	65.06	15	65.67	63.60	0	14,739	0.00%
2023/07/17	11	64.54	21	65.65	65.80	-10	13,989	-0.07%
2023/07/14	3	60.03	7	59.74	60.10	-4	13,234	-0.03%
2023/07/13	24.1	61.59	23	60.77	60.30	1.1	13,086	0.01%
2023/07/12	4	61.50	11	61.85	62.20	-7	12,423	-0.06%
2023/07/07	2	60.10	0	0.00	59.50	2	11,658	0.02%
2023/07/05	0	0.00	2	59.80	60.00	-2	11,170	-0.02%
2023/07/04	12	61.14	4	61.25	61.30	8	10,970	0.07%
2023/07/03	0	0.00	0.3	59.40	59.40	-0.3	10,633	0.00%
2023/06/30	0.3	56.10	4	56.20	57.00	-3.7	10,402	-0.04%
2023/06/29	1	55.70	1	56.40	56.40	0	10,391	0.00%
2023/06/28	0	0.00	1	57.10	57.10	-1	10,290	-0.01%
2023/06/27	0	0.00	1	57.20	57.00	-1	10,221	-0.01%
2023/06/26	0	0.00	10	56.13	57.50	-10	10,041	-0.10%
2023/06/21	1	55.00	1	55.90	55.90	0	9,946	0.00%
2023/06/19	0	0.00	6	56.10	56.00	-6	10,045	-0.06%
2023/06/16	1	56.00	0	0.00	56.50	1	10,192	0.01%
2023/06/15	1	56.50	1	57.00	57.00	0	10,106	0.00%
2023/06/14	3	57.57	2.1	57.71	57.10	1	10,192	0.01%
2023/06/13	27.1	57.02	19	57.44	57.40	8.1	9,971	0.08%
2023/06/12	0	0.00	1	54.10	54.30	-1	9,523	-0.01%
2023/06/09	1	54.60	1	53.90	54.30	0	9,602	0.00%
2023/06/07	0	0.00	0.2	54.16	54.00	-0.2	9,898	0.00%
2023/06/06	1	53.30	3	53.10	54.00	-2	10,154	-0.02%
2023/06/05	1	54.30	1	54.19	53.20	0	10,219	0.00%
2023/06/02	1	53.30	0	0.00	54.20	1	10,214	0.01%
2023/06/01	0.1	52.97	2	53.05	52.40	-1.9	10,221	-0.02%
2023/05/31	1	53.30	0	0.00	54.00	1	10,527	0.01%
2023/05/30	3	53.80	11.2	53.68	53.90	-8.2	10,350	-0.08%
2023/05/29	7	53.96	5.1	53.73	53.70	1.9	10,133	0.02%
2023/05/26	13	50.68	44.6	50.49	51.10	-31.6	9,625	-0.33%
2023/05/25	0	0.00	0.2	48.10	48.05	-0.2	9,130	0.00%
2023/05/24	0	0.00	2	47.25	47.50	-2	9,076	-0.02%
2023/05/22	0	0.00	2	46.80	46.80	-2	9,023	-0.02%
2023/05/19	1	46.80	0	0.00	46.80	1	9,029	0.01%
2023/05/18	0	0.00	0.3	46.90	46.85	-0.3	9,064	0.00%
2023/05/08	2	46.00	0	0.00	45.80	2	9,093	0.02%
2023/05/05	0	0.00	5	46.80	46.75	-5	9,065	-0.06%
2023/05/03	1	46.30	0	0.00	46.40	1	9,288	0.01%
2023/04/27	0	0.00	2	45.80	46.20	-2	9,239	-0.02%
2023/04/26	1	44.95	0	0.00	45.30	1	9,119	0.01%
2023/04/25	2	45.20	0	0.00	45.00	2	9,014	0.02%
2023/04/21	0	0.00	2	46.10	46.00	-2	8,746	-0.02%
2023/04/18	5	46.50	0	0.00	46.00	5	8,503	0.06%
2023/04/17	9.1	46.70	0	0.00	46.65	9.1	8,340	0.11%
2023/04/14	2	47.58	0	0.00	47.55	2	8,111	0.02%
2023/04/13	1	48.20	0	0.00	47.80	1	8,039	0.01%
2023/04/06	2	47.80	1	48.80	48.80	1	7,846	0.01%
2023/03/31	1	48.50	0	0.00	48.50	1	7,815	0.01%
2023/03/30	0	0.00	0.1	48.60	48.70	-0.1	7,833	0.00%
2023/03/29	1	48.10	0	0.00	47.70	1	7,854	0.01%
2023/03/28	0.1	48.35	0	0.00	48.50	0.1	7,922	0.00%
2023/03/27	2.1	48.57	0.2	48.80	48.90	1.9	8,028	0.02%
2023/03/24	2	49.20	0	0.00	49.20	2	8,079	0.02%
2023/03/22	1.2	49.06	0	0.00	48.95	1.2	7,921	0.01%
2023/03/21	4.2	49.28	0	0.00	49.55	4.2	7,808	0.05%
2023/03/20	2	49.65	0.2	49.97	49.55	1.9	7,610	0.02%
2023/03/17	0	0.00	1	49.25	49.30	-1	7,410	-0.01%
2023/03/16	0.2	48.10	2	48.25	48.35	-1.8	7,171	-0.03%
2023/03/15	4	48.48	4	48.91	48.85	0	7,037	0.00%
2023/03/14	8	47.61	2	47.95	47.65	6	6,858	0.09%
2023/03/13	3	47.17	4	47.18	47.75	-1	6,668	-0.01%
2023/03/10	12	47.05	1	47.80	46.95	11	6,453	0.17%
2023/03/09	0	0.00	6	48.88	48.90	-6	6,149	-0.10%
2023/03/08	0	0.00	0.1	47.00	47.45	-0.1	5,771	0.00%
2023/03/07	10	45.75	0	0.00	46.75	10	5,559	0.18%
2023/03/06	1	46.15	0.1	46.10	46.15	0.9	5,396	0.02%
2023/03/03	26	45.19	26	45.27	45.20	0	5,146	0.00%
2023/03/02	2	42.55	0	0.00	42.45	2	4,671	0.04%
2023/02/24	0	0.00	0.2	41.90	41.85	-0.2	4,625	0.00%
2023/02/23	0	0.00	1	41.45	41.50	-1	4,586	-0.02%
2023/02/16	2	41.20	0.3	40.90	40.80	1.7	4,819	0.04%
2023/02/15	2	40.75	0	0.00	40.90	2	4,838	0.04%
2023/02/13	0	0.00	3	40.17	40.35	-3	4,865	-0.06%
2023/02/06	0	0.00	0.3	39.70	39.80	-0.3	4,887	-0.01%
2023/02/02	0	0.00	1	39.10	39.60	-1	4,861	-0.02%
2023/02/01	1	38.75	0	0.00	38.75	1	4,697	0.02%
2023/01/31	0.1	38.05	0	0.00	38.30	0.1	4,729	0.00%
2023/01/04	0	36.45	0	0.00	36.40	0	5,141	0.00%
2022/12/22	0	0.00	0.6	37.05	37.05	-0.6	5,841	-0.01%
2022/12/20	0	0.00	4.1	36.88	36.65	-4.1	5,821	-0.07%
2022/12/09	1	35.35	5	35.55	35.60	-4	6,252	-0.06%
2022/12/02	0.1	36.45	0	0.00	36.40	0.1	6,261	0.00%
2022/12/01	0	0.00	1	36.15	36.20	-1	6,273	-0.02%
2022/11/30	6	35.36	0	0.00	35.55	6	6,324	0.09%
2022/11/25	0	0.00	5	35.30	35.05	-5	6,495	-0.08%
2022/11/16	0.1	35.46	2	35.90	35.90	-2	6,553	-0.03%
2022/11/15	0.1	35.45	5.4	35.44	35.45	-5.3	6,497	-0.08%
2022/11/14	0	35.00	0	0.00	35.00	0	6,481	0.00%
2022/11/11	0	0.00	2	34.50	34.45	-2	6,433	-0.03%
2022/11/10	2	33.90	1.1	33.57	33.95	0.9	6,385	0.01%
2022/11/09	5	33.70	2	33.60	33.85	3	6,445	0.05%
2022/11/07	0	0.00	1	33.50	33.50	-1	6,468	-0.02%
2022/11/04	0	0.00	5	33.00	33.20	-5	6,532	-0.08%
2022/11/03	0	33.15	0	0.00	33.10	0	6,646	0.00%
2022/11/01	8	32.65	8	32.75	32.90	0	7,026	0.00%
2022/10/28	0	0.00	0.2	32.25	32.05	-0.2	7,048	0.00%
2022/10/27	0	0.00	15	32.32	32.85	-15	7,087	-0.21%
2022/10/21	5	31.95	0	0.00	31.65	5	7,129	0.07%
2022/10/12	0.1	30.30	1	30.10	30.20	-1	7,696	-0.01%
2022/10/07	9	31.30	0	0.00	31.50	9	7,751	0.12%
2022/10/04	0	0.00	50	31.10	31.30	-50	7,833	-0.64%
2022/10/03	6	30.52	0	0.00	30.55	6	7,941	0.08%
2022/09/30	50.1	30.30	0	0.00	30.80	50.1	7,980	0.63%
2022/09/28	3	31.20	0	0.00	31.10	3	8,074	0.04%
2022/09/27	1.1	31.61	0	0.00	31.80	1.1	8,040	0.01%
2022/09/26	1.3	32.38	0	0.00	31.80	1.3	8,076	0.02%
2022/09/23	0.2	34.23	0	0.00	33.95	0.2	7,965	0.00%
2022/09/22	1.1	34.47	0	0.00	34.55	1.1	7,959	0.01%
2022/09/21	1	34.75	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1	34.80	3	34.85	34.95	-2	7,799	-0.03%
2022/09/19	3	35.05	0	0.00	35.20	3	7,699	0.04%
2022/09/16	1.2	34.83	0	0.00	35.45	1.2	7,683	0.02%
2022/09/14	0.1	35.78	0	0.00	35.60	0.1	7,649	0.00%
2022/09/12	0.1	36.45	0	0.00	36.15	0.1	7,749	0.00%
2022/09/07	0.1	35.25	0	0.00	35.40	0.1	7,840	0.00%
2022/09/06	3.2	35.76	0	0.00	35.75	3.2	7,859	0.04%
2022/09/05	1.1	36.26	0	0.00	36.20	1.1	7,856	0.01%
2022/09/02	5.1	36.50	0	0.00	36.40	5.1	7,897	0.06%
2022/09/01	0.2	36.98	0	0.00	36.80	0.2	7,833	0.00%
2022/08/29	1.1	37.26	0	0.00	37.25	1.1	7,793	0.01%
2022/08/26	1	37.95	0	0.00	37.85	1	7,830	0.01%
2022/08/15	6	38.13	0	0.00	38.00	6	7,870	0.08%
2022/08/10	0.1	36.95	0	0.00	36.65	0.1	7,926	0.00%
2022/08/09	5.1	37.34	1	37.50	37.25	4.1	7,859	0.05%
2022/08/05	1	39.95	0	0.00	40.00	1	7,564	0.01%
2022/08/04	1	39.40	0	0.00	39.60	1	7,623	0.01%
2022/08/02	0	0.00	1.5	38.80	39.05	-1.5	7,768	-0.02%
2022/07/25	0	0.00	0.3	38.45	38.50	-0.3	8,077	0.00%
2022/07/22	1	38.70	0	0.00	38.70	1	8,068	0.01%
2022/07/21	1	38.00	0	0.00	38.25	1	7,973	0.01%
2022/07/19	0.3	39.50	0	39.05	39.85	0.2	7,433	0.00%
2022/07/18	0.3	38.90	5	38.90	39.00	-4.7	7,236	-0.06%
2022/07/14	0	0.00	1	37.25	37.25	-1	7,012	-0.01%
2022/07/13	1.1	36.15	0	0.00	36.40	1.1	6,896	0.02%
2022/07/11	2	37.50	0	0.00	37.60	2	6,654	0.03%
2022/07/08	5	37.30	0	0.00	37.60	5	6,479	0.08%
2022/07/06	0.5	36.86	0	0.00	35.90	0.5	6,321	0.01%
2022/07/05	0.1	37.79	0	0.00	37.80	0.1	6,245	0.00%
2022/07/04	0.1	38.30	0	0.00	37.30	0.1	6,246	0.00%
2022/07/01	0	0.00	2	39.65	39.85	-2	6,183	-0.03%
2022/06/30	0.3	39.90	0	0.00	40.00	0.3	6,221	0.00%
2022/06/29	1.2	40.78	0	0.00	40.80	1.2	6,121	0.02%
2022/06/28	1	41.30	0	0.00	41.40	1	6,072	0.02%
2022/06/27	2	42.15	0	0.00	41.95	2	6,066	0.03%
2022/06/24	0	0.00	1	41.30	41.55	-1	6,058	-0.02%
2022/06/14	0	0.00	1	45.75	46.45	-1	5,638	-0.02%
2022/05/30	7	45.00	8	45.25	45.30	-1	5,623	-0.02%
2022/05/24	1	44.30	0	0.00	44.30	1	5,477	0.02%
2022/05/23	0	0.00	1	44.65	44.10	-1	5,464	-0.02%
2022/05/19	0	0.00	1	44.50	44.60	-1	5,437	-0.02%
2022/05/17	0	0.00	12	43.75	43.75	-12	5,250	-0.23%
2022/05/16	0	0.00	1	43.60	43.10	-1	5,274	-0.02%
2022/05/10	1	43.25	2	42.93	43.50	-1	5,294	-0.02%
2022/05/09	2	42.88	9.1	43.38	42.90	-7.1	5,261	-0.13%
2022/05/05	0	0.00	1	41.30	41.45	-1	5,087	-0.02%
2022/04/27	0.3	39.58	2	40.10	40.00	-1.7	5,568	-0.03%
2022/04/21	0	41.30	0	0.00	41.05	0	6,726	0.00%
2022/04/14	0	41.35	0	0.00	41.30	0	7,439	0.00%
2022/04/13	2	40.85	0	0.00	41.35	2	7,489	0.03%
2022/04/11	25	41.08	0	0.00	40.60	25	7,536	0.33%
2022/04/07	1	40.50	0	0.00	40.40	1	7,544	0.01%
2022/04/06	3	41.20	0	0.00	41.00	3	7,518	0.04%
2022/04/01	2	42.20	0	0.00	42.20	2	7,436	0.03%
2022/03/31	2	42.85	0	0.00	42.85	2	7,439	0.03%
2022/03/25	0	0.00	1	43.59	43.05	-1	7,579	-0.01%
2022/03/22	1.2	42.83	0	0.00	43.00	1.2	7,554	0.02%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/17	0	0.00	1	42.85	42.60	-1	7,608	-0.01%
2022/03/15	1	42.10	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	25	42.66	43.05	-25	7,849	-0.32%
2022/03/11	23	42.10	0	0.00	42.00	23	8,015	0.29%
2022/03/07	8	42.78	0	0.00	41.95	8	8,102	0.10%
2022/02/25	0	0.00	28	43.57	43.50	-28	8,379	-0.33%
2022/02/24	14	43.10	0	0.00	42.75	14	8,484	0.17%
2022/02/23	0	0.00	14	43.65	43.60	-14	8,540	-0.16%
2022/02/22	0.1	43.85	0	0.00	43.10	0.1	8,781	0.00%
2022/02/21	0	0.00	0.2	44.21	44.05	-0.2	8,895	0.00%
2022/02/17	0	0.00	1	44.15	44.10	-1	9,325	-0.01%
2022/02/16	1	44.15	0	0.00	43.80	1	9,300	0.01%
2022/02/14	1	43.30	1	43.45	43.30	0	9,283	0.00%
2022/02/09	1	44.10	0	0.00	44.15	1	9,452	0.01%
2022/02/07	23	43.76	0	0.00	44.05	23	9,492	0.24%
2022/01/26	0	0.00	1	44.85	44.80	-1	9,626	-0.01%
2022/01/25	0	0.00	6	45.54	45.30	-6	9,594	-0.06%
2022/01/24	0	0.00	1	44.90	45.85	-1	9,536	-0.01%
2022/01/21	1	46.30	0	0.00	46.10	1	9,462	0.01%
2022/01/20	1	47.25	1	47.20	46.70	0	9,371	0.00%
2022/01/19	1	47.25	0	0.00	47.20	1	9,285	0.01%
2022/01/18	1	46.80	7	47.32	47.05	-6	9,156	-0.07%
2022/01/17	2	46.65	21	46.49	46.90	-19	8,785	-0.22%
2022/01/14	20	44.89	3	45.13	44.40	17	8,478	0.20%
2022/01/13	0	0.00	4	45.18	45.45	-4	8,344	-0.05%
2022/01/12	1	44.75	0	0.00	44.05	1	8,048	0.01%
2022/01/10	1	44.20	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	27	44.87	44.65	-27	8,121	-0.33%
2022/01/05	1.5	44.73	0	0.00	44.85	1.5	8,068	0.02%
2022/01/04	2.4	44.53	1	44.60	44.50	1.4	8,123	0.02%
2022/01/03	0	0.00	3	44.60	44.55	-3	8,241	-0.04%
2021/12/30	0	0.00	2	44.78	44.80	-2	8,248	-0.02%
2021/12/28	1	44.55	0	0.00	44.60	1	8,383	0.01%
2021/12/27	21.1	43.89	0	0.00	44.10	21.1	8,461	0.25%
2021/12/24	0.3	43.80	0	0.00	43.80	0.3	8,583	0.00%
2021/12/17	0	0.00	5	43.45	43.40	-5	8,825	-0.06%
2021/12/16	0	0.00	5	44.30	44.20	-5	8,878	-0.06%
2021/12/15	0	0.00	0.3	44.10	43.75	-0.3	8,968	0.00%
2021/12/14	2	43.83	4	43.75	43.70	-2	8,976	-0.02%
2021/12/10	4	44.24	0	0.00	44.30	4	9,003	0.04%
2021/12/09	1	44.50	0	0.00	44.40	1	8,952	0.01%
2021/12/08	0	0.00	5	45.35	45.05	-5	8,880	-0.06%
2021/12/07	0	0.00	15	45.36	45.45	-15	8,841	-0.17%
2021/12/06	1	44.75	2	44.60	44.95	-1	8,837	-0.01%
2021/12/03	2	44.25	0	0.00	44.40	2	8,939	0.02%
2021/12/02	3.5	43.98	2	44.05	43.70	1.5	8,947	0.02%
2021/12/01	0	0.00	2	43.65	43.95	-2	9,079	-0.02%
2021/11/30	5	44.12	3	43.53	43.60	2	9,205	0.02%
2021/11/29	3	41.88	20	41.85	42.50	-17	9,143	-0.19%
2021/11/26	1	42.35	0	0.00	42.05	1	9,212	0.01%
2021/11/25	0.1	42.95	0	0.00	42.95	0.1	9,266	0.00%
2021/11/24	4	42.83	0	0.00	42.70	4	9,364	0.04%
2021/11/23	0	0.00	2	42.50	43.50	-2	9,533	-0.02%
2021/11/19	2	44.60	1	44.45	43.90	1	9,575	0.01%
2021/11/18	3	43.45	1	43.60	43.45	2	9,504	0.02%
2021/11/17	5	43.50	15	43.38	43.70	-10	9,519	-0.11%
2021/11/16	10	42.55	0	0.00	42.70	10	9,470	0.11%
2021/11/15	0	0.00	2	42.10	42.15	-2	9,658	-0.02%
2021/11/12	1	41.85	0	0.00	42.10	1	9,883	0.01%
2021/11/11	0.1	41.80	0	0.00	41.55	0.1	9,948	0.00%
2021/11/10	0.1	42.00	0	0.00	41.95	0.1	10,023	0.00%
2021/11/09	2.1	41.58	2	41.78	41.85	0.1	10,240	0.00%
2021/11/08	2	41.93	0	0.00	41.95	2	10,328	0.02%
2021/11/05	0	0.00	5	41.32	41.70	-5	10,385	-0.05%
2021/11/04	1	40.75	0	0.00	40.80	1	10,453	0.01%
2021/11/03	1	41.30	1	40.35	40.40	0	10,693	0.00%
2021/11/02	1	39.75	0	0.00	39.80	1	11,144	0.01%
2021/11/01	0.3	39.95	0	0.00	40.10	0.3	11,539	0.00%
2021/10/29	3	39.82	1	39.80	39.75	2	11,778	0.02%
2021/10/28	1	40.35	1	40.10	40.40	0	12,145	0.00%
2021/10/26	0	0.00	2	39.50	39.55	-2	12,337	-0.02%
2021/10/20	3.1	39.30	3	38.85	38.90	0.1	12,654	0.00%
2021/10/19	2	38.85	0	0.00	39.05	2	13,078	0.02%
2021/10/18	0	0.00	1	38.40	38.35	-1	13,627	-0.01%
2021/10/15	1	38.00	0	0.00	38.10	1	13,738	0.01%
2021/10/14	0.1	36.75	0	0.00	37.00	0.1	13,781	0.00%
2021/10/13	10	36.90	10	37.35	36.80	0	13,838	0.00%
2021/10/08	0.1	39.75	0	0.00	38.70	0.1	13,892	0.00%
2021/10/06	0	0.00	20	39.95	39.40	-20	14,217	-0.14%
2021/10/05	23	39.17	0	0.00	39.25	23	14,173	0.16%
2021/10/01	5.1	39.65	1	39.50	39.65	4.1	14,055	0.03%
2021/09/29	0.1	40.95	1	41.00	40.80	-0.9	13,955	-0.01%
2021/09/28	1	41.50	0	0.00	41.70	1	13,913	0.01%
2021/09/24	0.1	42.85	0	0.00	42.55	0.1	14,118	0.00%
2021/09/22	4	42.56	4	42.05	42.00	0	14,621	0.00%
2021/09/16	0.2	43.50	0	0.00	43.30	0.2	14,546	0.00%
2021/09/15	1	43.35	0	0.00	43.30	1	14,604	0.01%
2021/09/14	1	43.80	0	0.00	43.80	1	14,696	0.01%
2021/09/13	2	44.25	0	0.00	44.20	2	14,719	0.01%
2021/09/08	12.1	43.97	0	0.00	43.65	12.1	14,809	0.08%
2021/09/06	0	0.00	2.1	46.25	45.75	-2.1	14,931	-0.01%
2021/09/03	0	0.00	12	46.48	46.40	-12	14,894	-0.08%
2021/09/02	5	45.59	0	0.00	45.00	5	14,901	0.03%
2021/09/01	1	46.15	0	0.00	46.40	1	15,023	0.01%
2021/08/31	2	44.95	1	45.60	45.60	1	15,439	0.01%
2021/08/30	5	45.77	0	0.00	45.75	5	16,206	0.03%
2021/08/27	1	46.55	48	45.90	45.65	-47	16,528	-0.28%
2021/08/26	0	0.00	5	45.00	45.15	-5	16,705	-0.03%
2021/08/25	1.1	43.93	0	0.00	44.10	1.1	16,597	0.01%
2021/08/24	0	0.00	1	43.70	43.55	-1	16,622	-0.01%
2021/08/23	0	0.00	2	42.90	42.70	-2	16,568	-0.01%
2021/08/19	3	41.33	1	41.05	40.70	2	16,358	0.01%
2021/08/18	0	0.00	2	43.80	45.00	-2	16,058	-0.01%
2021/08/17	1	43.90	0	0.00	43.20	1	15,951	0.01%
2021/08/16	10	44.60	0	0.00	44.70	10	15,867	0.06%
2021/08/13	1.1	46.46	1	45.75	45.00	0.1	15,826	0.00%
2021/08/12	18	47.87	0	0.00	47.80	18	15,645	0.12%
2021/08/11	0	0.00	1	48.60	48.00	-1	15,673	-0.01%
2021/08/10	4.2	48.06	0	0.00	47.85	4.2	15,655	0.03%
2021/08/09	12	49.50	8	49.72	48.55	4	15,611	0.03%
2021/08/06	6	50.80	5	50.58	50.30	1	15,392	0.01%
2021/08/05	1	49.80	1	48.50	49.90	0	14,917	0.00%
2021/08/04	6	48.13	5	48.21	48.20	1	14,926	0.01%
2021/08/03	25	47.90	62	48.46	48.00	-37	14,942	-0.25%
2021/08/02	21	46.97	1	46.95	46.95	20	14,837	0.13%
2021/07/29	20	45.95	0	0.00	45.95	20	14,939	0.13%
2021/07/27	0	0.00	10	47.55	46.85	-10	15,622	-0.06%
2021/07/26	0	0.00	2	47.38	47.50	-2	15,735	-0.01%
2021/07/23	23	47.21	10	47.13	46.75	13	16,097	0.08%
2021/07/22	8	47.36	8.2	47.95	47.95	-0.2	16,173	0.00%
2021/07/21	10	45.15	1	45.60	45.30	9	15,801	0.06%
2021/07/20	3	45.35	0	0.00	45.00	3	16,259	0.02%
2021/07/19	1.2	45.59	0	0.00	45.50	1.2	16,640	0.01%
2021/07/16	2	45.10	20	45.50	45.40	-18	16,877	-0.11%
2021/07/15	6	45.01	2	44.80	44.90	4	16,870	0.02%
2021/07/14	3	44.77	13	45.20	44.65	-10	16,873	-0.06%
2021/07/12	10	44.40	2	44.20	44.40	8	16,762	0.05%
2021/07/09	0	0.00	1.2	43.53	43.60	-1.2	17,134	-0.01%
2021/07/08	1	44.25	0	0.00	43.70	1	17,389	0.01%
2021/07/07	1	44.05	0	0.00	44.00	1	17,613	0.01%
2021/07/06	0	0.00	1	44.40	44.40	-1	17,740	-0.01%
2021/07/05	0	0.00	13	44.28	44.35	-13	18,039	-0.07%
2021/07/01	3	44.10	1	44.20	43.85	2	18,418	0.01%
2021/06/30	3	43.67	12	44.66	44.90	-9	18,515	-0.05%
2021/06/29	0	0.00	4.5	42.82	42.70	-4.5	18,224	-0.02%
2021/06/28	1	42.25	0	0.00	42.25	1	18,307	0.01%
2021/06/25	1	42.45	0	0.00	42.15	1	18,503	0.01%
2021/06/24	0	0.00	1	42.80	42.40	-1	18,544	-0.01%
2021/06/23	10	42.30	1	42.35	42.90	9	18,583	0.05%
2021/06/22	2	41.55	40	41.73	41.50	-38	18,627	-0.20%
2021/06/21	62	41.60	0	0.00	41.50	62	18,935	0.33%
2021/06/18	0.3	42.85	0	0.00	42.25	0.3	19,272	0.00%
2021/06/16	0	0.00	1	42.25	42.10	-1	19,353	-0.01%
2021/06/15	0.3	42.35	1	42.25	42.25	-0.7	19,551	0.00%
2021/06/09	2	42.00	10	41.80	41.75	-8	19,931	-0.04%
2021/06/08	9.1	41.57	0	0.00	42.15	9.1	19,895	0.05%
2021/06/07	19	41.26	21	41.42	42.50	-2	19,582	-0.01%
2021/06/04	1.1	41.29	3	41.35	41.70	-1.9	18,871	-0.01%
2021/06/03	22	41.93	22	42.09	42.20	0	18,658	0.00%
2021/06/02	1	43.20	5	43.20	43.20	-4	18,344	-0.02%
2021/06/01	1	44.00	0	0.00	43.75	1	18,349	0.01%
2021/05/31	8	43.08	0	0.00	43.20	8	18,448	0.04%
2021/05/28	0	0.00	0	42.30	42.75	0	18,646	0.00%
2021/05/26	0	0.00	2	42.43	42.00	-2	19,296	-0.01%
2021/05/25	6	42.05	1	41.85	42.05	5	19,952	0.03%
2021/05/24	42	40.13	5	40.39	40.65	37	20,057	0.18%
2021/05/20	1	40.45	0	0.00	40.20	1	20,574	0.00%
2021/05/19	0	0.00	12	41.00	41.30	-12	20,746	-0.06%
2021/05/18	1	40.75	0	0.00	42.15	1	20,833	0.00%
2021/05/14	0	0.00	2	43.75	42.25	-2	21,595	-0.01%
2021/05/12	2	43.60	4	43.54	42.95	-2	21,471	-0.01%
2021/05/11	0	0.00	5	46.20	45.80	-5	21,214	-0.02%
2021/05/10	0	0.00	2	49.15	47.50	-2	21,168	-0.01%
2021/05/07	6	47.58	2	47.75	47.45	4	21,180	0.02%
2021/05/06	1	46.80	2	46.73	45.90	-1	21,406	0.00%
2021/05/05	2	48.30	1	48.60	46.50	1	21,485	0.00%
2021/05/04	9	46.47	19	47.19	48.15	-10	21,815	-0.05%
2021/05/03	1	49.00	2	49.15	49.00	-1	22,292	0.00%
2021/04/29	1	49.50	8	49.97	49.50	-7	23,405	-0.03%
2021/04/28	3	49.90	10	49.53	49.10	-7	24,532	-0.03%
2021/04/27	15	47.95	14	47.97	48.20	1	25,227	0.00%
2021/04/26	7	47.96	15	48.01	48.30	-8	26,626	-0.03%
2021/04/23	0	0.00	61	45.10	45.35	-61	26,528	-0.23%
2021/04/22	35	44.32	11	44.28	43.30	24	26,358	0.09%
2021/04/21	15	44.03	0	0.00	44.25	15	26,227	0.06%
2021/04/20	21	44.01	1	43.75	43.90	20	26,415	0.08%
2021/04/19	3	43.68	1	43.75	43.65	2	26,773	0.01%
2021/04/16	7	44.02	2	44.10	44.15	5	26,857	0.02%
2021/04/15	10	42.96	38	43.95	44.20	-28	26,749	-0.10%
2021/04/14	10	41.21	31	41.75	42.20	-21	26,563	-0.08%
2021/04/13	8	42.89	4.5	42.78	42.15	3.5	26,563	0.01%
2021/04/12	28	43.61	0	0.00	43.30	28	26,408	0.11%
2021/04/09	5	44.60	6	44.14	44.05	-1	26,281	0.00%
2021/04/08	1	43.45	13	43.45	43.45	-12	25,988	-0.05%
2021/04/07	13	41.97	12	42.02	42.65	1	25,720	0.00%
2021/04/06	12	42.38	0	0.00	42.10	12	25,599	0.05%
2021/04/01	0	0.00	17	41.80	41.80	-17	25,473	-0.07%
2021/03/31	17	41.72	6	41.48	41.20	11	25,433	0.04%
2021/03/30	2	41.25	5	41.36	41.55	-3	25,216	-0.01%
2021/03/26	1	41.00	1	40.85	40.90	0	25,136	0.00%
2021/03/25	6	40.73	1	40.60	40.65	5	25,178	0.02%
2021/03/24	18	41.12	6	41.43	40.95	12	25,342	0.05%
2021/03/23	10	41.20	7	40.96	41.75	3	25,030	0.01%
2021/03/22	12	40.14	2	40.10	40.70	10	24,663	0.04%
2021/03/19	0	0.00	1	40.75	40.75	-1	24,615	0.00%
2021/03/18	3	41.20	8	41.20	41.25	-5	24,511	-0.02%
2021/03/17	17	40.71	7	40.74	40.80	10	24,440	0.04%
2021/03/16	9	40.92	10	40.87	40.85	-1	24,448	0.00%
2021/03/15	1	40.45	31	40.61	40.45	-30	24,404	-0.12%
2021/03/12	11	40.15	10	39.95	39.90	1	24,207	0.00%
2021/03/11	7.5	39.82	17	39.87	40.05	-9.5	24,412	-0.04%
2021/03/10	5	39.55	10.3	39.39	39.55	-5.3	24,513	-0.02%
2021/03/09	8	38.58	11	38.99	39.20	-3	24,606	-0.01%
2021/03/08	0	0.00	1	38.35	38.30	-1	24,552	0.00%
2021/03/05	1	37.80	10	38.25	38.35	-9	24,623	-0.04%
2021/03/04	17	38.73	0	0.00	38.60	17	24,985	0.07%
2021/03/03	1	39.15	0	0.00	39.25	1	25,092	0.00%
2021/03/02	4	40.30	13	40.04	39.80	-9	24,993	-0.04%
2021/02/26	4	39.95	2	40.30	39.80	2	24,837	0.01%
2021/02/25	0	0.00	19	40.13	40.90	-19	24,744	-0.08%
2021/02/24	3	39.32	1	39.05	39.00	2	24,510	0.01%
2021/02/23	2.3	39.07	0	0.00	39.25	2.3	24,294	0.01%
2021/02/22	2	40.05	6	40.03	40.10	-4	24,004	-0.02%
2021/02/18	1	40.00	4	40.40	40.20	-3	23,590	-0.01%
2021/02/17	2	39.90	27.2	40.03	40.00	-25.2	23,461	-0.11%
2021/02/05	22	38.58	22	37.79	38.50	0	22,871	0.00%
2021/02/04	10	36.75	1	37.05	36.75	9	22,454	0.04%
2021/02/02	0	0.00	15	37.75	37.80	-15	22,519	-0.07%
2021/02/01	3.1	37.24	0	0.00	37.15	3.1	22,540	0.01%
2021/01/29	31.1	37.67	1	37.10	37.00	30.1	22,711	0.13%
2021/01/28	5	37.85	5	38.28	38.40	0	22,829	0.00%
2021/01/27	11	39.27	0	0.00	39.10	11	22,665	0.05%
2021/01/26	2	39.30	9	39.99	39.15	-7	22,378	-0.03%
2021/01/25	43	41.07	18	41.32	40.75	25	21,777	0.11%
2021/01/22	15.4	40.80	42	40.41	41.20	-26.6	20,793	-0.13%
2021/01/21	29	39.54	22	39.40	39.00	7	19,476	0.04%
2021/01/20	25	38.53	36	39.16	39.00	-11	17,878	-0.06%
2021/01/19	33	38.55	31	38.81	38.30	2	16,726	0.01%
2021/01/18	0	0.00	5	36.83	37.00	-5	15,165	-0.03%
2021/01/15	13	36.30	84	36.54	36.20	-71	14,684	-0.48%
2021/01/14	0	0.00	63	36.37	36.40	-63	14,456	-0.44%
2021/01/13	1	36.00	15	36.25	36.40	-14	14,276	-0.10%
2021/01/12	4	36.58	16	36.43	35.75	-12	14,089	-0.09%
2021/01/11	0	0.00	40	35.91	35.95	-40	13,640	-0.29%
2021/01/08	2	35.45	3	35.52	35.50	-1	13,447	-0.01%
2021/01/07	0	0.00	8	35.44	35.15	-8	13,289	-0.06%
2021/01/06	15	34.97	1	34.80	34.70	14	13,069	0.11%
2021/01/05	0	0.00	0.3	34.75	35.10	-0.3	12,805	0.00%
2020/12/31	0	0.00	7	34.90	34.75	-7	12,874	-0.05%
2020/12/29	30	34.55	0	0.00	34.45	30	12,952	0.23%
2020/12/28	0	0.00	6	34.88	35.00	-6	12,848	-0.05%
2020/12/25	3	34.47	3	34.42	34.60	0	12,663	0.00%
2020/12/24	20	33.95	0	0.00	33.70	20	12,555	0.16%
2020/12/23	0	0.00	7	33.75	33.55	-7	12,588	-0.06%
2020/12/21	0	0.00	1	34.20	34.20	-1	12,726	-0.01%
2020/12/18	10	34.20	0	0.00	34.00	10	12,805	0.08%
2020/12/17	1	34.70	0	0.00	34.75	1	12,668	0.01%
2020/12/16	1	34.95	1	35.20	35.05	0	12,833	0.00%
2020/12/15	5	34.65	0	0.00	34.70	5	12,832	0.04%
2020/12/14	0	0.00	1	35.40	35.45	-1	12,820	-0.01%
2020/12/11	0	0.00	17	35.20	35.35	-17	12,896	-0.13%
2020/12/10	12	36.05	2	35.85	35.80	10	12,876	0.08%
2020/12/09	2	36.10	0	0.00	36.15	2	12,761	0.02%
2020/12/08	1	36.15	12	35.95	35.95	-11	12,630	-0.09%
2020/12/07	5	35.90	23	35.86	35.95	-18	12,526	-0.14%
2020/12/04	2.6	35.48	7	35.46	35.60	-4.4	12,223	-0.04%
2020/12/03	0	0.00	12	35.01	34.90	-12	12,006	-0.10%
2020/12/02	50	35.46	1	35.50	35.45	49	11,920	0.41%
2020/12/01	12	35.42	25	35.10	35.55	-13	11,908	-0.11%
2020/11/30	6	35.63	4	35.64	35.40	2	11,948	0.02%
2020/11/27	31	34.72	78	34.61	34.90	-47	11,625	-0.40%
2020/11/26	13	34.07	6	34.18	34.20	7	11,479	0.06%
2020/11/25	1	33.90	6	33.99	33.70	-5	11,463	-0.04%
2020/11/24	9	33.81	28	34.01	33.90	-19	11,362	-0.17%
2020/11/23	3	33.67	8	33.81	33.90	-5	11,211	-0.04%
2020/11/20	1	32.40	3	32.40	32.50	-2	10,919	-0.02%
2020/11/18	0	0.00	2	32.55	32.50	-2	11,313	-0.02%
2020/11/17	17	32.78	0	0.00	32.55	17	11,495	0.15%
2020/11/16	0	0.00	11	32.50	32.50	-11	11,895	-0.09%
2020/11/13	0	0.00	2	32.13	32.15	-2	12,379	-0.02%
2020/11/11	0	0.00	2	32.50	32.35	-2	13,149	-0.02%
2020/11/09	2	31.88	0	0.00	31.95	2	13,382	0.01%
2020/11/06	1.1	32.13	0	0.00	31.85	1.1	13,464	0.01%
2020/11/05	5	31.70	10	31.56	31.90	-5	13,345	-0.04%
2020/11/03	1.2	30.16	0	0.00	30.25	1.2	13,668	0.01%
2020/10/29	1	29.95	0	0.00	30.25	1	14,728	0.01%
2020/10/23	0	0.00	10	30.95	31.10	-10	15,148	-0.07%
2020/10/22	30	30.75	0	0.00	31.15	30	15,527	0.19%
2020/10/20	11	31.17	6	31.17	30.95	5	17,034	0.03%
2020/10/15	20	30.60	0	0.00	30.55	20	17,755	0.11%
2020/10/12	0	0.00	16	30.72	30.75	-16	18,762	-0.09%
2020/10/08	11	30.75	2	30.68	30.75	9	19,022	0.05%
2020/10/07	1	30.20	0	0.00	30.10	1	19,347	0.01%
2020/10/06	1	30.45	0	0.00	30.45	1	19,785	0.01%
2020/10/05	0	0.00	2	30.50	30.60	-2	20,402	-0.01%
2020/09/30	1	30.50	0	0.00	30.50	1	21,056	0.00%
2020/09/28	1	30.75	1	30.65	30.65	0	22,459	0.00%
2020/09/25	6	29.95	9	30.24	30.50	-3	22,848	-0.01%
2020/09/24	2	30.05	4	29.83	29.90	-2	23,350	-0.01%
2020/09/23	7	29.86	0	0.00	29.75	7	23,442	0.03%
2020/09/22	30	30.19	20	30.10	30.15	10	23,641	0.04%
2020/09/21	5	30.70	0	0.00	30.50	5	23,774	0.02%
2020/09/18	3	30.90	0	0.00	31.30	3	23,915	0.01%
2020/09/17	2	30.93	0	0.00	30.95	2	24,212	0.01%
2020/09/16	2	31.45	3	31.72	31.35	-1	24,334	0.00%
2020/09/15	9	31.49	3	31.60	31.55	6	24,501	0.02%
2020/09/14	6	30.80	0	0.00	31.00	6	24,573	0.02%
2020/09/10	10	30.85	3	30.85	30.80	7	24,819	0.03%
2020/09/08	0	0.00	2	31.30	31.25	-2	24,910	-0.01%
2020/09/07	4	31.21	0	0.00	31.40	4	25,052	0.02%
2020/09/04	4	30.38	0	0.00	31.15	4	25,386	0.02%
2020/09/03	4	31.23	0	0.00	30.95	4	25,410	0.02%
2020/09/01	22	31.05	0	0.00	31.05	22	25,904	0.08%
2020/08/31	4	31.35	0	0.00	31.20	4	26,062	0.02%
2020/08/27	10	31.40	1	31.75	31.45	9	26,469	0.03%
2020/08/26	11	31.10	10	31.10	31.20	1	26,542	0.00%
2020/08/25	3	31.25	4	31.43	31.40	-1	26,703	0.00%
2020/08/24	1	30.95	1	31.05	31.20	0	26,925	0.00%
2020/08/21	1	31.95	8	31.95	31.75	-7	26,990	-0.03%
2020/08/20	14	31.56	1	31.50	31.45	13	27,007	0.05%
2020/08/19	13	33.73	14	34.09	32.95	-1	26,698	0.00%
2020/08/18	14	34.70	4	34.56	34.45	10	26,324	0.04%
2020/08/17	5	36.15	5	36.15	36.10	0	25,978	0.00%
2020/08/14	4	35.88	11	35.82	35.80	-7	26,415	-0.03%
2020/08/13	3	35.45	0	0.00	35.50	3	26,689	0.01%
2020/08/12	0	0.00	21	35.52	35.80	-21	27,090	-0.08%
2020/08/11	6	35.68	1	35.60	35.65	5	27,517	0.02%
2020/08/10	27	35.71	22	35.85	35.60	5	27,336	0.02%
2020/08/07	18	34.73	10	34.35	34.45	8	26,705	0.03%
2020/08/06	34	35.39	3	35.70	35.05	31	26,470	0.12%
2020/08/05	49	35.73	6	35.78	35.70	43	26,228	0.16%
2020/08/04	1	35.35	11	35.52	35.30	-10	25,837	-0.04%
2020/08/03	0	0.00	10	35.50	35.45	-10	25,591	-0.04%
2020/07/30	2	35.13	1	35.30	35.40	1	25,524	0.00%
2020/07/29	11	34.94	13	34.91	34.85	-2	25,463	-0.01%
2020/07/28	15	36.05	23	35.38	34.80	-8	25,424	-0.03%
2020/07/27	15	35.86	3	35.98	35.50	12	25,129	0.05%
2020/07/24	37	36.79	14	36.88	36.75	23	24,616	0.09%
2020/07/23	0	0.00	12	35.92	36.45	-12	23,603	-0.05%
2020/07/22	10	35.46	0	0.00	35.40	10	23,364	0.04%
2020/07/21	20	35.18	32	35.05	35.45	-12	23,312	-0.05%
2020/07/20	52	35.47	19	35.38	35.20	33	23,054	0.14%
2020/07/17	18	35.06	2	34.90	34.85	16	22,764	0.07%
2020/07/16	2	34.28	6	34.58	34.35	-4	22,537	-0.02%
2020/07/15	24	34.67	27	34.35	34.10	-3	22,390	-0.01%
2020/07/14	40	35.05	79	34.90	34.75	-39	22,462	-0.17%
2020/07/13	21	36.23	11	36.21	36.20	10	22,342	0.04%
2020/07/10	4	38.89	22	38.95	38.55	-18	21,933	-0.08%
2020/07/09	35	39.56	5	39.29	39.55	30	21,360	0.14%
2020/07/08	26	38.49	18	38.88	38.95	8	20,751	0.04%
2020/07/07	35	37.52	13	37.50	37.80	22	20,191	0.11%
2020/07/06	6	36.73	8	36.70	37.10	-2	19,615	-0.01%
2020/07/03	51	36.21	15	36.23	36.20	36	19,391	0.19%
2020/07/02	4	34.95	3	35.33	35.40	1	18,865	0.01%
2020/07/01	3	34.88	15	34.94	34.95	-12	18,685	-0.06%
2020/06/30	6	34.28	1	33.80	34.35	5	18,284	0.03%
2020/06/29	3	33.55	8	33.53	33.40	-5	18,042	-0.03%
2020/06/24	3	33.73	4	33.76	33.60	-1	17,739	-0.01%
2020/06/23	1	32.85	1	33.20	33.05	0	17,578	0.00%
2020/06/22	5	33.54	0	0.00	33.00	5	17,549	0.03%
2020/06/19	1	33.20	27	32.97	33.20	-26	17,450	-0.15%
2020/06/18	7	32.76	0	0.00	32.75	7	17,281	0.04%
2020/06/17	15	32.62	18	32.83	32.75	-3	17,190	-0.02%
2020/06/12	1	31.10	2	31.78	32.00	-1	17,190	-0.01%
2020/06/11	5	32.11	7	32.16	31.80	-2	17,165	-0.01%
2020/06/09	10	32.68	3	32.68	32.75	7	16,955	0.04%
2020/06/08	22	32.85	10	32.98	33.00	12	16,831	0.07%
2020/06/05	7	31.71	10	31.89	31.95	-3	16,275	-0.02%
2020/06/04	28	31.48	48	31.30	31.40	-20	16,016	-0.12%
2020/06/03	20	31.47	10	31.57	31.60	10	15,811	0.06%
2020/06/02	44	30.99	35	30.98	31.10	9	15,566	0.06%
2020/06/01	8	30.50	10	30.53	30.95	-2	15,282	-0.01%
2020/05/29	9	30.27	2	30.43	30.10	7	14,964	0.05%
2020/05/28	28	30.80	1	31.00	30.50	27	14,601	0.18%
2020/05/27	28	31.01	1	31.25	30.80	27	14,289	0.19%
2020/05/26	4	31.24	3	31.35	31.10	1	14,077	0.01%
2020/05/25	9	30.85	7	31.21	31.10	2	13,902	0.01%
2020/05/22	9	31.76	2	31.63	31.60	7	13,677	0.05%
2020/05/21	20	32.09	33	31.83	32.30	-13	13,382	-0.10%
2020/05/20	19	30.60	5	30.42	30.30	14	12,664	0.11%
2020/05/19	3	31.18	1	31.05	31.05	2	12,050	0.02%
2020/05/18	9	32.62	10	32.46	32.00	-1	11,427	-0.01%
2020/05/15	2	35.55	0	0.00	35.55	2	10,824	0.02%
2020/05/11	2	36.63	0	0.00	36.45	2	10,845	0.02%
2020/05/08	0	0.00	12	36.52	36.35	-12	10,877	-0.11%
2020/05/06	1	35.55	1	36.20	35.95	0	10,798	0.00%
2020/05/05	10	35.40	0	0.00	35.95	10	10,911	0.09%
2020/04/30	0	0.00	2	36.10	36.00	-2	10,868	-0.02%
2020/04/29	0	0.00	0	35.80	35.75	0	10,992	0.00%
2020/04/28	1	36.30	11	36.00	35.80	-10	11,119	-0.09%
2020/04/27	2	35.80	5	35.75	36.10	-3	11,323	-0.03%
2020/04/24	0.3	35.20	0	0.00	35.20	0.3	11,175	0.00%
2020/04/23	26	34.45	0	0.00	34.30	26	11,166	0.23%
2020/04/22	1	33.70	1	33.65	34.35	0	11,144	0.00%
2020/04/21	3	33.88	0	0.00	34.00	3	11,148	0.03%
2020/04/20	5.2	35.59	0	0.00	35.35	5.2	10,982	0.05%
2020/04/17	3	36.00	11	36.95	35.60	-8	10,875	-0.07%
2020/04/16	11	36.10	6	35.74	36.35	5	10,509	0.05%
2020/04/15	0.5	34.75	145	34.49	34.85	-144.5	10,192	-1.42%	大賣/鉅額交易
2020/04/14	0	0.00	6	33.95	34.15	-6	10,156	-0.06%
2020/04/10	30	33.85	0	0.00	33.50	30	10,410	0.29%
2020/04/09	35	33.92	11	33.75	33.50	24	10,635	0.23%
2020/04/08	21	32.71	11	33.22	33.05	10	10,533	0.09%
2020/04/01	0	0.00	20	30.01	30.15	-20	10,073	-0.20%
2020/03/31	1	30.00	1	30.20	30.25	0	10,087	0.00%
2020/03/27	1	31.30	0	0.00	31.00	1	10,056	0.01%
2020/03/26	3	31.77	4	32.05	32.10	-1	9,983	-0.01%
2020/03/25	2	31.30	0	0.00	30.90	2	9,907	0.02%
2020/03/24	1	30.95	2	31.25	30.85	-1	9,732	-0.01%
2020/03/20	14	31.66	13	31.25	30.70	1	9,722	0.01%
2020/03/19	6	30.45	2	30.33	29.60	4	9,644	0.04%
2020/03/18	1	30.70	11	31.24	30.90	-10	9,705	-0.10%
2020/03/17	11	30.73	11	31.23	30.00	0	9,597	0.00%
2020/03/16	11	31.10	10	31.60	30.50	1	9,450	0.01%
2020/03/13	2	29.38	9	29.69	30.40	-7	9,297	-0.08%
2020/03/12	2	32.10	4	31.45	31.10	-2	9,202	-0.02%
2020/03/11	35	33.40	0	0.00	33.50	35	9,137	0.38%
2020/03/10	52	33.00	2	33.15	33.30	50	9,178	0.54%
2020/03/09	4	33.49	4	33.69	32.80	0	9,168	0.00%
2020/03/06	2	34.00	0	0.00	34.00	2	9,134	0.02%
2020/03/05	0	34.25	0	0.00	34.25	0	9,111	0.00%
2020/03/02	1	32.15	0	0.00	32.30	1	9,200	0.01%
2020/02/27	1	33.00	3	33.00	32.75	-2	9,201	-0.02%
2020/02/25	3	34.47	2	34.75	34.35	1	9,142	0.01%
2020/02/24	0	0.00	1	34.70	35.10	-1	9,156	-0.01%
2020/02/21	1	34.40	0	0.00	34.40	1	9,200	0.01%
2020/02/19	2	34.38	5	34.75	34.70	-3	9,645	-0.03%
2020/02/18	12	34.99	10	34.70	34.70	2	9,675	0.02%
2020/02/17	6	35.25	0	0.00	35.40	6	9,815	0.06%
2020/02/14	1	36.00	0	0.00	35.95	1	9,969	0.01%
2020/02/13	1	36.20	1	35.85	36.00	0	10,549	0.00%
2020/02/12	1	35.40	1	35.90	36.00	0	10,731	0.00%
2020/02/11	20	34.80	25	35.27	35.60	-5	10,648	-0.05%
2020/02/10	0	0.00	5	34.00	33.95	-5	10,529	-0.05%
2020/02/07	12	33.92	16	33.93	33.80	-4	10,608	-0.04%
2020/02/06	30	34.03	21	34.68	35.10	9	10,492	0.09%
2020/02/05	0	0.00	5	32.75	32.75	-5	10,355	-0.05%
2020/02/04	3	32.82	3	32.83	32.90	0	10,338	0.00%
2020/02/03	7	31.80	7	31.49	32.30	0	10,360	0.00%
2020/01/31	5	32.68	6	32.56	32.65	-1	10,200	-0.01%
2020/01/30	1	34.00	19	33.95	32.85	-18	10,424	-0.17%
2020/01/17	11	36.61	10	36.73	36.65	1	10,547	0.01%
2020/01/15	3	36.90	0	0.00	36.90	3	10,752	0.03%
2020/01/14	11	37.42	16	37.48	37.50	-5	10,769	-0.05%
2020/01/13	1	37.20	0	0.00	37.40	1	10,786	0.01%
2020/01/09	1	36.95	1	36.80	37.00	0	11,227	0.00%
2020/01/08	0	0.00	2	35.98	36.30	-2	11,400	-0.02%
2020/01/07	5	36.10	4	36.60	36.25	1	11,400	0.01%
2020/01/06	16	36.23	0	0.00	36.05	16	11,460	0.14%
2020/01/03	6	38.28	0	0.00	37.30	6	11,280	0.05%
2020/01/02	0	0.00	5	37.99	38.20	-5	11,030	-0.05%
2019/12/31	14	37.57	0	0.00	37.55	14	11,150	0.13%
2019/12/30	1	37.50	0	0.00	37.95	1	11,234	0.01%
2019/12/27	10	37.50	0	0.00	37.45	10	11,371	0.09%
2019/12/25	1	37.75	0	0.00	38.00	1	11,570	0.01%
2019/12/23	0	0.00	1	38.10	37.60	-1	12,333	-0.01%
2019/12/18	1	38.45	1	38.85	38.85	0	13,586	0.00%
2019/12/17	1	39.10	0	0.00	39.00	1	13,771	0.01%
2019/12/16	1	38.60	0	0.00	38.70	1	13,771	0.01%
2019/12/13	0	0.00	2	38.65	38.60	-2	13,836	-0.01%
2019/12/12	6	38.20	15	38.18	38.05	-9	13,664	-0.07%
2019/12/11	7	38.10	25	38.20	38.05	-18	13,630	-0.13%
2019/12/09	4	37.75	6	37.73	37.80	-2	13,619	-0.01%
2019/12/06	1	37.40	11	37.38	37.20	-10	13,560	-0.07%
2019/12/05	11	37.05	2	36.83	37.15	9	13,575	0.07%
2019/12/04	0	0.00	12	36.17	36.20	-12	13,806	-0.09%
2019/12/03	2	36.03	0	0.00	36.05	2	14,222	0.01%
2019/12/02	10	36.60	10	36.25	36.25	0	14,240	0.00%
2019/11/22	10	37.90	10	37.95	37.95	0	14,818	0.00%
2019/11/20	0	0.00	10	37.85	38.00	-10	15,207	-0.07%
2019/11/19	30	38.40	31	37.65	37.65	-1	15,557	-0.01%
2019/11/18	0	0.00	2	38.05	38.20	-2	15,936	-0.01%
2019/11/15	2	37.35	0	0.00	37.35	2	16,062	0.01%
2019/11/14	30	38.12	10	37.50	37.50	20	16,318	0.12%
2019/11/13	10	38.50	0	0.00	38.80	10	16,865	0.06%
2019/11/12	2	38.53	10	38.57	39.50	-8	17,485	-0.05%
2019/11/11	9	37.49	0	0.00	36.85	9	16,978	0.05%
2019/11/08	1	37.10	1	37.15	37.45	0	16,791	0.00%
2019/11/07	2	36.80	7	37.09	36.75	-5	16,789	-0.03%
2019/11/06	1	37.55	1	37.85	37.30	0	16,837	0.00%
2019/11/04	1	37.80	9	37.55	37.90	-8	17,168	-0.05%
2019/11/01	10	37.75	10	38.05	37.80	0	17,280	0.00%
2019/10/31	6	37.93	6	38.21	38.25	0	17,397	0.00%
2019/10/29	1	39.05	0	0.00	37.90	1	17,646	0.01%
2019/10/28	13	37.61	16	37.69	38.10	-3	17,391	-0.02%
2019/10/25	6	36.38	2	36.45	36.20	4	17,001	0.02%
2019/10/24	3	36.50	13	36.52	36.75	-10	16,973	-0.06%
2019/10/23	0	0.00	13	36.30	36.30	-13	17,048	-0.08%
2019/10/17	13	36.45	0	0.00	35.70	13	17,711	0.07%
2019/10/16	10	35.70	11	36.29	36.45	-1	17,690	-0.01%
2019/10/14	8	36.35	0	0.00	36.00	8	17,904	0.04%
2019/10/07	15	36.00	19	36.11	35.65	-4	18,426	-0.02%
2019/10/04	2	34.88	1	35.00	34.95	1	18,279	0.01%
2019/10/03	6	34.55	5	34.49	34.55	1	18,240	0.01%
2019/09/27	1	34.85	0	0.00	34.85	1	18,449	0.01%
2019/09/26	50	36.71	40	36.29	35.00	10	18,336	0.05%
2019/09/25	13	37.13	16	37.48	37.70	-3	17,903	-0.02%
2019/09/24	33	37.63	41	37.67	37.45	-8	18,028	-0.04%
2019/09/23	21	35.81	16	35.94	36.60	5	17,593	0.03%
2019/09/20	0	0.00	10	34.30	35.00	-10	17,135	-0.06%
2019/09/19	5	34.20	0	0.00	34.25	5	17,025	0.03%
2019/09/18	41	33.93	21	33.99	34.05	20	17,030	0.12%
2019/09/17	10	33.80	11	33.65	33.65	-1	16,922	-0.01%
2019/09/12	10	34.65	0	0.00	34.85	10	16,840	0.06%
2019/09/11	12	34.20	12	34.37	34.10	0	16,860	0.00%
2019/09/10	18	33.90	28	34.44	34.00	-10	16,857	-0.06%
2019/09/09	0	0.00	10	34.65	34.70	-10	16,808	-0.06%
2019/09/06	0	0.00	2	34.78	34.95	-2	16,752	-0.01%
2019/09/05	24	35.40	2	35.18	34.60	22	16,516	0.13%
2019/08/29	2	34.70	2	34.55	34.50	0	15,681	0.00%
2019/08/28	0	0.00	1	34.35	34.20	-1	15,524	-0.01%
2019/08/27	2	33.93	3	33.98	33.40	-1	15,357	-0.01%
2019/08/26	4	33.75	54	33.50	33.40	-50	15,292	-0.33%
2019/08/23	95	35.21	3	34.22	34.05	92	15,210	0.60%
2019/08/22	18	34.63	18	34.37	34.70	0	14,918	0.00%
2019/08/21	21	33.76	19	33.92	33.95	2	14,579	0.01%
2019/08/20	7	34.15	7	33.65	33.45	0	13,834	0.00%
2019/08/19	4	33.71	3	33.95	33.80	1	13,679	0.01%
2019/08/16	44	34.44	34	34.70	34.25	10	13,490	0.07%
2019/08/15	22	32.62	27	32.82	33.25	-5	12,755	-0.04%
2019/08/14	0	0.00	1	32.05	31.10	-1	12,074	-0.01%
2019/08/12	5	32.15	6	32.18	32.15	-1	12,508	-0.01%
2019/08/07	1	32.15	0	0.00	31.75	1	12,670	0.01%
2019/08/06	26	31.85	7	30.36	32.10	19	12,606	0.15%
2019/08/05	2	31.40	7	31.00	30.90	-5	12,379	-0.04%
2019/08/01	1	33.15	1	33.35	32.90	0	12,266	0.00%
2019/07/31	1	32.40	0	0.00	32.55	1	12,048	0.01%
2019/07/26	0	0.00	1	32.50	32.50	-1	11,949	-0.01%
2019/07/25	5.7	32.67	6	32.50	32.45	-0.3	11,915	0.00%
2019/07/24	0	0.00	10	32.17	32.05	-10	11,787	-0.08%
2019/07/23	0	0.00	16	31.98	32.40	-16	11,819	-0.14%
2019/07/19	1	31.05	1	31.35	30.45	0	11,202	0.00%
2019/07/18	6	31.18	19	31.19	30.30	-13	10,856	-0.12%
2019/07/17	18	32.51	2	32.55	32.55	16	10,849	0.15%
2019/07/15	2	31.45	0	0.00	31.50	2	10,763	0.02%
2019/07/12	11	31.10	6	30.66	31.10	5	10,829	0.05%
2019/07/11	5	29.60	2	29.70	30.00	3	10,898	0.03%
2019/07/10	0	0.00	3	29.60	29.40	-3	11,089	-0.03%
2019/07/09	20	29.40	20	29.30	29.20	0	11,207	0.00%
2019/07/05	0	0.00	1	29.55	29.30	-1	11,329	-0.01%
2019/07/04	0	0.00	6	28.99	29.00	-6	11,401	-0.05%
2019/07/02	1	29.10	0	0.00	28.95	1	11,186	0.01%
2019/06/27	10	26.50	10	26.95	26.80	0	11,068	0.00%
2019/06/24	0	0.00	2	26.50	26.60	-2	10,779	-0.02%
2019/06/20	0	0.00	3	26.35	26.30	-3	10,744	-0.03%
2019/06/19	0	0.00	2	26.25	26.25	-2	10,880	-0.02%
2019/06/17	2	25.10	0	0.00	24.95	2	10,866	0.02%
2019/06/12	3	26.40	0	0.00	26.30	3	11,704	0.03%
2019/06/11	13	26.35	0	0.00	26.30	13	11,806	0.11%
2019/06/10	2	26.05	1	26.10	26.15	1	11,865	0.01%
2019/06/06	6	25.92	5	26.30	26.00	1	11,945	0.01%
2019/06/04	1	26.70	13	27.20	26.00	-12	11,902	-0.10%
2019/05/30	3	25.70	0	0.00	25.70	3	11,933	0.03%
2019/05/29	3	25.00	5	25.11	25.60	-2	12,024	-0.02%
2019/05/27	1	25.60	0	0.00	25.50	1	12,110	0.01%
2019/05/23	1	26.05	13	25.40	25.40	-12	12,931	-0.09%
2019/05/21	16	25.92	1	26.35	26.40	15	13,306	0.11%
2019/05/20	3	25.80	0	0.00	27.00	3	13,144	0.02%
2019/05/17	3	28.30	0	0.00	26.65	3	12,865	0.02%
2019/05/16	10	29.88	0	0.00	29.40	10	12,515	0.08%
2019/05/15	0	0.00	5	29.62	29.85	-5	12,375	-0.04%
2019/05/14	1	27.40	1	27.75	28.55	0	12,167	0.00%
2019/05/08	0	0.00	1	29.25	29.45	-1	11,866	-0.01%
2019/05/06	0	0.00	1	28.80	28.95	-1	11,868	-0.01%
2019/05/02	1	28.50	0	0.00	28.45	1	12,127	0.01%
2019/04/25	3	28.58	1	28.40	28.50	2	12,298	0.02%
2019/04/23	1	29.60	0	0.00	28.55	1	12,265	0.01%
2019/04/22	3	29.22	4	29.45	30.10	-1	12,018	-0.01%
2019/04/19	1	28.40	1	28.40	28.30	0	11,585	0.00%
2019/04/18	2	28.28	0	0.00	28.50	2	11,590	0.02%
2019/04/12	0	0.00	5	28.25	28.35	-5	10,449	-0.05%
2019/04/11	0	0.00	6	28.21	28.25	-6	10,381	-0.06%
2019/04/10	2	28.35	8	28.10	27.95	-6	10,240	-0.06%
2019/04/03	0	0.00	10	27.60	27.50	-10	9,968	-0.10%
2019/04/02	10	27.00	1	27.40	27.05	9	9,794	0.09%
2019/04/01	0	0.00	5	26.39	26.70	-5	9,599	-0.05%
2019/03/27	2	25.90	0	0.00	25.90	2	9,622	0.02%
2019/03/26	5	25.85	0	0.00	25.70	5	9,791	0.05%
2019/03/25	1	24.95	11	25.23	25.70	-10	9,958	-0.10%
2019/03/20	0	26.00	0	0.00	26.10	0	11,000	0.00%
2019/03/19	0.1	26.00	0	0.00	26.00	0.1	11,331	0.00%
2019/03/18	16	26.38	11	26.27	26.70	5	11,195	0.04%
2019/03/14	1	24.60	0	0.00	24.40	1	10,862	0.01%
2019/03/07	1	25.00	1	25.15	24.70	0	10,739	0.00%
2019/03/06	1	25.25	0	0.00	25.15	1	10,681	0.01%
2019/02/26	10	25.80	8	25.60	26.10	2	10,256	0.02%
2019/02/25	5	25.73	0	0.00	25.60	5	10,126	0.05%
2019/02/22	15	25.75	25	25.36	25.75	-10	9,796	-0.10%
2019/02/21	7	24.23	9	24.42	24.80	-2	9,219	-0.02%
2019/02/20	5	23.80	0	0.00	23.70	5	8,846	0.06%
2019/01/30	1	23.40	6	23.34	23.30	-5	8,924	-0.06%
2019/01/29	1	23.15	1	23.35	23.30	0	8,889	0.00%
2019/01/25	1	23.55	1	23.40	23.40	0	8,727	0.00%
2019/01/24	6	23.68	1	23.55	23.55	5	8,546	0.06%
2019/01/23	9	23.74	7	23.75	23.90	2	8,461	0.02%
2019/01/22	1	23.05	3	23.22	23.05	-2	8,136	-0.02%
2019/01/18	1	22.25	0	0.00	22.10	1	7,824	0.01%
2019/01/16	5	22.00	0	0.00	21.80	5	7,769	0.06%
2018/12/27	1	23.10	0	0.00	22.70	1	7,251	0.01%
2018/12/20	0	0.00	2	23.48	23.30	-2	6,700	-0.03%
2018/12/19	1	22.75	2	22.95	23.00	-1	6,497	-0.02%
2018/12/17	0	0.00	1	22.00	22.20	-1	6,070	-0.02%
2018/12/14	19	22.66	16	23.11	21.50	3	5,855	0.05%
2018/12/13	2	23.05	2	22.83	23.05	0	5,186	0.00%
2018/12/12	0	0.00	4	21.55	21.60	-4	4,676	-0.09%
2018/12/05	0	0.00	1	21.20	21.05	-1	3,775	-0.03%
2018/11/22	0	0.00	4	20.65	20.60	-4	3,718	-0.11%
2018/11/16	0	0.00	5	20.75	20.80	-5	3,841	-0.13%
2018/11/14	0	0.00	10	20.05	20.05	-10	3,746	-0.27%
2018/11/07	10	19.00	5	19.15	19.50	5	4,040	0.12%
2018/11/06	0	0.00	5	17.95	17.85	-5	4,037	-0.12%
2018/11/02	7	18.17	0	0.00	18.25	7	4,557	0.15%
2018/10/26	0	0.00	8	18.00	18.05	-8	4,587	-0.17%
2018/10/25	0	0.00	1	18.20	18.20	-1	4,545	-0.02%
2018/10/23	0	0.00	2	18.90	18.90	-2	4,516	-0.04%
2018/10/19	0	0.00	5	18.95	18.95	-5	4,636	-0.11%
2018/10/09	1	19.70	0	0.00	19.65	1	4,572	0.02%
2018/10/04	0	0.00	1	21.05	20.90	-1	4,515	-0.02%
2018/10/03	0	0.00	2	20.88	21.05	-2	4,510	-0.04%
2018/10/02	0	0.00	2	20.55	20.60	-2	4,443	-0.05%
2018/09/20	2	20.50	0	0.00	20.50	2	4,447	0.04%
2018/09/19	1	20.75	0	0.00	20.80	1	4,461	0.02%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/11	0	0.00	1	20.00	19.95	-1	4,555	-0.02%
2018/09/10	2	19.85	0	0.00	19.95	2	4,478	0.04%
2018/09/07	1	20.90	1	21.15	21.05	0	4,365	0.00%
2018/09/06	0	0.00	2	21.40	21.20	-2	4,330	-0.05%
2018/09/05	1	21.35	0	0.00	21.35	1	4,319	0.02%
2018/08/30	0	0.00	1	22.00	21.90	-1	4,350	-0.02%
2018/08/29	0	0.00	1	21.90	22.00	-1	4,347	-0.02%
2018/08/24	0	0.00	1	21.40	21.35	-1	4,301	-0.02%
2018/08/23	5	21.45	1	21.35	21.40	4	4,383	0.09%
2018/08/22	2	21.85	0	0.00	21.80	2	4,414	0.05%
2018/08/20	1	21.05	0	0.00	21.10	1	4,374	0.02%
2018/08/13	10	22.38	0	0.00	22.80	10	3,968	0.25%
2018/08/10	11	23.77	0	0.00	23.05	11	3,898	0.28%
2018/08/09	2	24.78	0	0.00	24.20	2	3,707	0.05%
2018/08/08	1	26.35	0	0.00	26.15	1	3,409	0.03%
2018/08/03	3	26.00	0	0.00	26.15	3	3,408	0.09%
2018/07/30	1	26.50	0	0.00	26.45	1	3,539	0.03%
2018/07/27	2	26.90	0	0.00	26.65	2	3,549	0.06%
2018/07/26	1	27.55	1	27.45	27.25	0	3,492	0.00%
2018/07/25	1	26.70	0	0.00	26.75	1	3,438	0.03%
2018/07/16	3	27.80	0	0.00	27.70	3	3,654	0.08%
2018/06/11	0	0.00	1	28.85	28.75	-1	4,611	-0.02%
2018/06/04	0	0.00	1.2	28.64	28.65	-1.2	4,811	-0.02%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	0	0.00	1	28.75	28.10	-1	4,816	-0.02%
2018/05/28	1	28.30	0	0.00	28.20	1	4,783	0.02%
2018/05/23	0	0.00	1	28.05	28.05	-1	4,979	-0.02%
2018/05/22	2	28.05	0	0.00	28.05	2	4,982	0.04%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/10	1	28.20	1	28.10	28.10	0	5,060	0.00%
2018/05/07	1	27.70	0	0.00	27.85	1	4,996	0.02%
2018/04/26	1	28.80	0	0.00	28.55	1	5,060	0.02%
2018/03/23	0	0.00	2	30.25	30.65	-2	4,667	-0.04%
2018/03/22	1	31.05	1	30.90	30.90	0	4,607	0.00%
2018/03/21	0	0.00	1	31.00	30.80	-1	4,578	-0.02%
2018/03/19	1	31.05	1	31.00	31.00	0	4,544	0.00%
2018/03/15	1	30.65	0	0.00	30.20	1	4,152	0.02%
2018/03/14	1	32.35	0	0.00	32.60	1	3,838	0.03%
2018/03/13	1	33.25	0	0.00	32.75	1	3,838	0.03%
2018/03/12	1	32.85	2	32.85	32.95	-1	3,913	-0.03%
2018/03/05	1	32.10	1	30.90	30.90	0	3,856	0.00%
2018/02/27	1	32.15	0	0.00	31.50	1	3,780	0.03%
2018/02/09	0	0.00	1	30.15	30.00	-1	3,876	-0.03%
2018/01/22	1	31.85	0	0.00	31.75	1	4,150	0.02%
2018/01/09	1	30.55	1	30.35	30.50	0	4,906	0.00%
2018/01/04	1	30.20	1	30.20	30.85	0	5,084	0.00%