京元電子 (2449)-凱基-敦北券商分點個股進出

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
98.9
漲跌
▲3.4
漲幅
+3.56%
成交量
50,383張
產業
上市半導體類股
1713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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	18	102.04	9	104.39	98.90	9	18,841	0.05%
2024/04/25	0	0.00	0.2	95.40	95.50	-0.2	18,334	0.00%
2024/04/23	15	92.09	13	91.20	92.30	2	18,491	0.01%
2024/04/22	2	96.21	0	0.00	96.00	2	18,322	0.01%
2024/04/19	11.2	99.52	6	99.25	99.00	5.2	18,359	0.03%
2024/04/18	11	102.18	6	102.17	102.00	5	18,642	0.03%
2024/04/17	3	101.83	2	102.25	102.50	1	19,002	0.01%
2024/04/16	4	102.50	4	101.00	99.70	0	18,977	0.00%
2024/04/15	1	104.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	11	107.09	11	107.64	107.00	0	18,752	0.00%
2024/04/11	4	105.25	4	105.50	106.00	0	18,679	0.00%
2024/04/10	4	106.38	2	107.50	106.00	2	18,704	0.01%
2024/04/08	4	106.00	1	106.50	106.50	3	18,549	0.02%
2024/04/03	2	106.75	2	106.50	106.50	0	18,464	0.00%
2024/04/02	1	107.00	0.4	107.50	107.00	0.6	18,465	0.00%
2024/04/01	0	0.00	1	103.00	103.00	-1	18,429	-0.01%
2024/03/28	1.1	105.64	0	0.00	106.00	1.1	18,439	0.01%
2024/03/26	0.2	107.50	0	0.00	105.50	0.2	18,444	0.00%
2024/03/25	6.1	109.01	1	112.00	108.50	5.1	18,375	0.03%
2024/03/22	3.2	112.13	6	114.08	109.50	-2.8	18,301	-0.02%
2024/03/21	2	107.25	2.2	107.55	108.50	-0.2	17,838	0.00%
2024/03/20	7	112.00	4	110.25	107.50	3	17,869	0.02%
2024/03/19	1.2	108.93	2	109.75	109.00	-0.9	17,930	0.00%
2024/03/18	7	110.50	4	110.63	111.00	3	17,904	0.02%
2024/03/15	0	0.00	0	106.75	107.50	0	17,491	0.00%
2024/03/14	4	104.25	1	105.50	104.50	3	17,355	0.02%
2024/03/12	6	108.92	9	109.17	109.50	-3	17,126	-0.02%
2024/03/11	7	108.00	2	107.75	108.00	5	17,118	0.03%
2024/03/08	21.2	117.41	5	112.50	111.00	16.2	16,932	0.10%
2024/03/07	10	113.20	11	113.09	116.50	-1	15,908	-0.01%
2024/03/06	6	100.30	7	101.43	106.00	-1	15,100	-0.01%
2024/03/05	4	96.61	4	96.90	97.40	0	14,648	0.00%
2024/03/04	4	92.48	9	93.72	96.00	-5	14,373	-0.03%
2024/03/01	10	90.29	11	91.20	89.50	-1	14,081	-0.01%
2024/02/29	0	88.50	0	0.00	88.80	0	13,941	0.00%
2024/02/27	9	89.38	12	89.95	89.50	-3	13,798	-0.02%
2024/02/26	8	89.92	3	89.50	89.50	5	13,672	0.04%
2024/02/23	15	97.24	16	96.69	94.80	-1	13,380	-0.01%
2024/02/22	11	91.27	25	91.07	93.50	-14	12,613	-0.11%
2024/02/20	5	86.78	1	86.50	87.50	4	12,236	0.03%
2024/02/19	7	88.19	5	87.80	87.70	2	12,184	0.02%
2024/02/16	5	90.30	17.3	89.42	90.00	-12.3	12,467	-0.10%
2024/02/15	7	85.40	1	85.20	85.40	6	12,308	0.05%
2024/02/02	0.3	82.06	0	0.00	82.20	0.3	12,331	0.00%
2024/02/01	2.2	83.21	1	83.00	82.70	1.2	12,397	0.01%
2024/01/31	0	0.00	5	84.10	84.00	-5	12,471	-0.04%
2024/01/30	1	83.90	8.1	83.94	84.00	-7.1	12,544	-0.06%
2024/01/25	1	83.10	0	0.00	82.20	1	12,996	0.01%
2024/01/24	1	82.80	1	83.00	82.10	0	13,011	0.00%
2024/01/23	11	82.81	1	83.10	82.10	10	13,118	0.08%
2024/01/22	1	82.50	12	83.39	84.10	-11	13,105	-0.08%
2024/01/19	12	81.13	10	81.69	81.30	2	13,040	0.02%
2024/01/18	8	79.76	15	79.88	79.70	-7	13,054	-0.05%
2024/01/17	8	78.03	2	78.85	77.20	6	12,876	0.05%
2024/01/16	2	78.25	0	0.00	78.60	2	12,943	0.02%
2024/01/15	7	77.70	6	77.20	77.70	1	13,031	0.01%
2024/01/12	3.1	75.59	1	75.60	75.60	2.1	13,705	0.02%
2024/01/11	1	79.00	1	80.70	78.00	0	13,452	0.00%
2024/01/10	1	81.60	11	81.22	81.80	-10	13,327	-0.08%
2024/01/09	1	82.50	1	82.50	82.10	0	13,594	0.00%
2024/01/08	5	82.00	4	81.23	81.60	1	13,718	0.01%
2024/01/05	5	82.94	9	82.86	82.90	-4	13,813	-0.03%
2024/01/04	10	82.55	6	82.85	83.10	4	13,979	0.03%
2024/01/03	5	83.30	3	83.63	83.50	2	14,150	0.01%
2024/01/02	5	84.52	0	0.00	84.00	5	14,185	0.04%
2023/12/29	1	85.30	1	85.30	84.90	0	14,190	0.00%
2023/12/28	2	86.70	2	85.60	84.90	0	14,308	0.00%
2023/12/27	3	84.33	9	85.76	85.70	-6	14,290	-0.04%
2023/12/26	1	83.60	2	84.10	83.60	-1	14,317	-0.01%
2023/12/25	2	83.00	1	83.10	83.50	1	14,444	0.01%
2023/12/22	1	82.90	0	0.00	83.60	1	14,493	0.01%
2023/12/21	2	83.65	4	83.60	83.40	-2	14,491	-0.01%
2023/12/20	2	85.45	6	85.45	85.40	-4	14,549	-0.03%
2023/12/19	3	85.00	3	84.77	84.20	0	14,821	0.00%
2023/12/18	1	87.00	1	87.30	85.40	0	15,115	0.00%
2023/12/15	7	89.86	2	89.00	89.00	5	15,566	0.03%
2023/12/14	12	94.38	12	93.55	93.50	0	15,614	0.00%
2023/12/13	0	0.00	6	89.10	89.50	-6	15,275	-0.04%
2023/12/12	0	0.00	8.1	85.72	85.90	-8.1	15,422	-0.05%
2023/12/11	0	0.00	1	83.20	83.20	-1	15,458	-0.01%
2023/12/08	8.1	83.90	2	83.30	83.30	6.1	15,508	0.04%
2023/12/06	0	0.00	11	85.31	86.50	-11	15,536	-0.07%
2023/12/05	3	83.20	1	84.50	83.10	2	15,445	0.01%
2023/12/04	6	83.55	6	84.00	84.20	0	15,595	0.00%
2023/12/01	0	0.00	2	82.80	82.80	-2	15,713	-0.01%
2023/11/30	0	0.00	4.3	82.67	82.80	-4.3	15,863	-0.03%
2023/11/29	11.1	82.20	5	81.40	81.40	6.1	15,901	0.04%
2023/11/23	1	82.00	1	82.70	82.10	0	16,815	0.00%
2023/11/22	7.1	81.86	9.1	81.63	81.60	-2.1	17,409	-0.01%
2023/11/21	3.1	82.84	5	82.80	82.70	-2	18,374	-0.01%
2023/11/20	3.1	83.21	1	82.90	83.10	2.1	19,793	0.01%
2023/11/17	0	0.00	2.1	85.25	85.10	-2.1	21,120	-0.01%
2023/11/16	0	84.00	0	0.00	84.20	0	21,866	0.00%
2023/11/15	11.1	85.43	5	83.81	83.80	6.1	21,919	0.03%
2023/11/14	2	87.36	2	87.95	88.00	0	21,631	0.00%
2023/11/13	1.1	86.05	16.1	86.04	86.70	-15	21,514	-0.07%
2023/11/10	4.1	82.54	1	81.90	81.90	3.1	21,272	0.01%
2023/11/09	5	84.42	5	83.80	83.80	0	21,402	0.00%
2023/11/08	0	0.00	1	83.30	83.30	-1	21,354	0.00%
2023/11/07	2	82.65	0	0.00	82.70	2	21,273	0.01%
2023/11/06	1	82.10	12	82.72	83.40	-11	21,321	-0.05%
2023/11/03	1	80.60	7	81.19	80.70	-6	21,127	-0.03%
2023/11/02	0	0.00	24	78.92	79.70	-24	21,266	-0.11%
2023/11/01	6	76.42	1	76.40	76.40	5	21,543	0.02%
2023/10/31	7	77.16	1	77.80	76.30	6	21,610	0.03%
2023/10/30	0	0.00	1.1	79.48	79.50	-1.1	21,667	0.00%
2023/10/27	0.1	77.60	0.5	77.70	77.40	-0.5	21,895	0.00%
2023/10/26	9	79.73	3	78.83	79.60	6	21,955	0.03%
2023/10/25	1	83.70	2	83.65	82.00	-1	21,828	0.00%
2023/10/24	1	83.50	1	85.50	83.10	0	21,873	0.00%
2023/10/23	3	83.60	7	85.07	82.70	-4	21,761	-0.02%
2023/10/20	23.1	85.82	19	85.15	86.30	4.1	21,715	0.02%
2023/10/19	11.1	84.21	8	83.29	84.90	3.1	21,159	0.01%
2023/10/18	14	81.83	6	83.45	81.50	8	21,065	0.04%
2023/10/17	6	82.92	8.6	83.83	82.80	-2.6	20,917	-0.01%
2023/10/16	6	80.92	6	81.88	81.80	0	20,873	0.00%
2023/10/13	2	80.15	11	82.35	83.10	-9	21,495	-0.04%
2023/10/12	3	81.00	4	80.90	81.00	-1	22,051	0.00%
2023/10/11	3	79.87	19	79.81	80.20	-16	22,115	-0.07%
2023/10/06	2	77.65	4	79.65	77.70	-2	22,640	-0.01%
2023/10/05	0	0.00	8	78.51	78.50	-8	23,044	-0.03%
2023/10/04	6	76.07	1	76.50	76.70	5	23,162	0.02%
2023/10/03	1	78.30	3	79.03	78.10	-2	23,147	-0.01%
2023/10/02	6	77.98	7	77.40	78.80	-1	23,387	0.00%
2023/09/28	5	76.78	2	77.65	76.00	3	23,479	0.01%
2023/09/27	3	76.73	3	77.30	77.60	0	23,476	0.00%
2023/09/26	1	77.70	0	0.00	77.10	1	23,741	0.00%
2023/09/22	12	76.37	12	77.13	77.50	0	23,834	0.00%
2023/09/21	8	74.31	0	0.00	74.60	8	23,640	0.03%
2023/09/20	19	79.66	11	77.44	76.80	8	23,288	0.03%
2023/09/19	12	80.95	21	81.32	81.00	-9	22,863	-0.04%
2023/09/18	5	79.32	0	0.00	79.60	5	22,663	0.02%
2023/09/15	6.6	79.92	13	80.18	80.90	-6.4	22,578	-0.03%
2023/09/14	5	77.80	5	78.80	78.00	0	22,160	0.00%
2023/09/13	6	76.70	1	77.50	76.80	5	21,988	0.02%
2023/09/12	1	77.80	0	0.00	78.10	1	22,134	0.00%
2023/09/11	0.1	78.00	1	77.39	76.90	-0.9	22,150	0.00%
2023/09/08	5	78.40	6	78.80	79.00	-1	22,392	0.00%
2023/09/07	7	79.84	6	80.11	78.90	1	22,961	0.00%
2023/09/06	4	79.40	12	79.31	79.80	-8	22,835	-0.03%
2023/09/05	1	77.90	2	77.80	78.20	-1	22,768	0.00%
2023/09/04	2	76.85	2	77.45	77.90	0	22,703	0.00%
2023/09/01	1	76.30	0	0.00	75.80	1	22,643	0.00%
2023/08/31	6	76.45	4	76.58	76.80	2	22,620	0.01%
2023/08/30	4	78.08	3	77.53	77.20	1	22,525	0.00%
2023/08/29	2	75.70	4	75.03	75.10	-2	22,336	-0.01%
2023/08/28	13	75.85	5	74.90	75.40	8	22,158	0.04%
2023/08/25	14	79.46	14	80.17	79.50	0	21,702	0.00%
2023/08/24	29.1	78.39	24	78.89	78.50	5.1	20,917	0.02%
2023/08/23	27	73.89	30	74.63	76.00	-3	19,945	-0.02%
2023/08/22	11.2	67.77	16.2	67.45	69.10	-5	19,126	-0.03%
2023/08/21	0	0.00	2	64.15	64.30	-2	18,387	-0.01%
2023/08/18	11	63.83	0	0.00	62.00	11	18,314	0.06%
2023/08/17	0	0.00	4	64.00	64.90	-4	18,163	-0.02%
2023/08/16	3	64.70	6	64.58	65.00	-3	18,000	-0.02%
2023/08/15	2	64.10	4	63.70	63.80	-2	17,878	-0.01%
2023/08/14	0	0.00	1	61.60	61.50	-1	17,739	-0.01%
2023/08/11	2	61.80	4	61.95	62.10	-2	17,691	-0.01%
2023/08/10	3	61.97	0	0.00	61.10	3	17,648	0.02%
2023/08/09	1	64.10	2	65.40	64.50	-1	17,482	-0.01%
2023/08/08	3	65.00	1	64.60	65.30	2	17,322	0.01%
2023/08/07	10	62.06	11	64.08	64.70	-1	17,058	-0.01%
2023/08/04	0	0.00	4	60.00	60.40	-4	16,655	-0.02%
2023/08/02	1	59.80	50	61.80	60.70	-49	16,548	-0.30%
2023/08/01	60	61.33	0	0.00	61.60	60	16,412	0.37%
2023/07/31	34	64.61	1	65.10	63.00	33	16,060	0.21%
2023/07/28	0	0.00	3	63.03	64.00	-3	15,798	-0.02%
2023/07/27	7	62.77	0	0.00	62.50	7	15,633	0.04%
2023/07/26	0	0.00	107	62.29	62.30	-107	15,534	-0.69%	大賣/鉅額交易
2023/07/25	5	63.74	1	63.70	63.00	4	15,476	0.03%
2023/07/24	9	65.51	11.2	65.27	64.80	-2.2	15,306	-0.01%
2023/07/21	2	62.50	1	62.70	64.70	1	15,096	0.01%
2023/07/20	1.1	63.41	0	0.00	63.40	1.1	15,003	0.01%
2023/07/19	12	64.11	20	64.53	63.90	-8	14,952	-0.05%
2023/07/18	21.2	64.76	0	0.00	63.60	21.2	14,739	0.14%
2023/07/17	24.1	64.43	46	64.39	65.80	-21.9	13,989	-0.16%
2023/07/14	7	59.36	0	0.00	60.10	7	13,234	0.05%
2023/07/13	45	60.20	4	61.70	60.30	41	13,086	0.31%
2023/07/12	1	60.60	55	62.07	62.20	-54	12,423	-0.43%
2023/07/11	0	0.00	35	59.70	59.40	-35	11,960	-0.29%
2023/07/10	20.2	59.35	0	0.00	59.20	20.2	11,789	0.17%
2023/07/07	0	0.00	1	59.50	59.50	-1	11,658	-0.01%
2023/07/06	2	60.00	2	59.75	59.50	0	11,377	0.00%
2023/07/05	3	60.37	0	0.00	60.00	3	11,170	0.03%
2023/07/04	3	61.20	7	61.20	61.30	-4	10,970	-0.04%
2023/07/03	6	59.43	9	58.81	59.40	-3	10,633	-0.03%
2023/06/30	1	56.60	5	56.92	57.00	-4	10,402	-0.04%
2023/06/29	5	56.10	0	0.00	56.40	5	10,391	0.05%
2023/06/28	5	57.18	1	57.20	57.10	4	10,290	0.04%
2023/06/27	6	57.70	1	57.00	57.00	5	10,221	0.05%
2023/06/26	0	0.00	11.1	57.02	57.50	-11.1	10,041	-0.11%
2023/06/20	1	55.70	0	0.00	55.80	1	9,959	0.01%
2023/06/19	0.1	56.30	0	0.00	56.00	0.1	10,045	0.00%
2023/06/16	6	56.13	11	55.77	56.50	-5	10,192	-0.05%
2023/06/15	1	56.50	11	56.58	57.00	-10	10,106	-0.10%
2023/06/14	11	57.33	7	58.43	57.10	4	10,192	0.04%
2023/06/13	11	57.30	12.1	57.94	57.40	-1.1	9,971	-0.01%
2023/06/12	0.1	54.20	0	0.00	54.30	0.1	9,523	0.00%
2023/06/09	0	0.00	1	54.00	54.30	-1	9,602	-0.01%
2023/06/02	0	0.00	0.1	53.70	54.20	-0.1	10,214	0.00%
2023/06/01	8.1	53.23	0	0.00	52.40	8.1	10,221	0.08%
2023/05/31	7	53.63	0	0.00	54.00	7	10,527	0.07%
2023/05/30	14	54.23	7	53.69	53.90	7	10,350	0.07%
2023/05/29	17	53.85	15	53.68	53.70	2	10,133	0.02%
2023/05/26	19	51.07	4.1	50.04	51.10	14.9	9,625	0.15%
2023/05/25	2	48.10	0	0.00	48.05	2	9,130	0.02%
2023/05/24	0	0.00	0	47.50	47.50	0	9,076	0.00%
2023/05/11	0	0.00	2	45.80	45.50	-2	9,170	-0.02%
2023/05/09	0	0.00	1	45.35	45.30	-1	9,144	-0.01%
2023/04/27	10	45.88	0	0.00	46.20	10	9,239	0.11%
2023/04/26	2	44.70	0	0.00	45.30	2	9,119	0.02%
2023/04/25	0	0.00	2	45.30	45.00	-2	9,014	-0.02%
2023/04/24	2	46.25	0	0.00	46.20	2	8,867	0.02%
2023/04/20	10	46.50	0	0.00	46.00	10	8,642	0.12%
2023/04/18	3	46.07	0	0.00	46.00	3	8,503	0.04%
2023/04/17	4	46.76	0	0.00	46.65	4	8,340	0.05%
2023/04/14	0	0.00	1	47.50	47.55	-1	8,111	-0.01%
2023/04/13	4	48.04	0	0.00	47.80	4	8,039	0.05%
2023/04/10	1	47.90	0	0.00	48.20	1	7,934	0.01%
2023/04/07	2	48.95	0	0.00	48.40	2	7,887	0.03%
2023/04/06	0	0.00	1	48.75	48.80	-1	7,846	-0.01%
2023/03/31	1	49.25	3	48.60	48.50	-2	7,815	-0.03%
2023/03/30	1	48.70	1	48.70	48.70	0	7,833	0.00%
2023/03/29	7	47.84	0	0.00	47.70	7	7,854	0.09%
2023/03/24	0.1	49.25	1	49.35	49.20	-0.9	8,079	-0.01%
2023/03/22	0	0.00	1	48.95	48.95	-1	7,921	-0.01%
2023/03/21	4	49.18	3	49.40	49.55	1	7,808	0.01%
2023/03/20	16	49.51	1	49.45	49.55	15	7,610	0.20%
2023/03/16	0	0.00	1	48.50	48.35	-1	7,171	-0.01%
2023/03/15	2	48.68	2	48.88	48.85	0	7,037	0.00%
2023/03/14	7	47.94	1	47.65	47.65	6	6,858	0.09%
2023/03/13	22	47.40	2	46.40	47.75	20	6,668	0.30%
2023/03/10	13	47.73	1	48.30	46.95	12	6,453	0.19%
2023/03/09	1	48.40	4	48.44	48.90	-3	6,149	-0.05%
2023/03/08	0	0.00	11	47.33	47.45	-11	5,771	-0.19%
2023/03/07	47	46.22	1	46.35	46.75	46	5,559	0.83%
2023/03/06	10	46.10	0	0.00	46.15	10	5,396	0.19%
2023/03/03	2	44.93	15	45.42	45.20	-13	5,146	-0.25%
2023/03/02	5	42.50	0	0.00	42.45	5	4,671	0.11%
2023/02/24	5	41.85	0	0.00	41.85	5	4,625	0.11%
2023/02/22	5	40.35	0	0.00	40.55	5	4,531	0.11%
2023/02/21	5	40.55	0	0.00	40.75	5	4,560	0.11%
2023/02/17	3	40.30	0	0.00	40.45	3	4,728	0.06%
2023/02/15	0	0.00	0.5	40.80	40.90	-0.5	4,838	-0.01%
2023/02/08	2	40.20	0	0.00	40.15	2	4,924	0.04%
2023/02/03	0	39.93	0	0.00	40.25	0	4,884	0.00%
2023/02/01	0	0.00	3.3	38.74	38.75	-3.3	4,697	-0.07%
2023/01/31	0	0.00	0.3	38.05	38.30	-0.3	4,729	-0.01%
2023/01/30	0	0.00	0.3	37.65	37.95	-0.3	4,709	-0.01%
2023/01/17	0	0.00	0.3	37.20	37.15	-0.3	4,612	-0.01%
2023/01/06	2	36.50	0	0.00	36.65	2	5,008	0.04%
2022/12/28	2	36.05	1	35.95	36.10	1	5,527	0.02%
2022/12/26	1	36.25	0	0.00	36.40	1	5,674	0.02%
2022/12/23	1	36.10	0	0.00	36.40	1	5,789	0.02%
2022/12/21	0	0.00	3	36.60	36.50	-3	5,838	-0.05%
2022/12/19	0	0.00	1	37.40	37.50	-1	5,874	-0.02%
2022/12/15	0	0.00	1	36.85	36.85	-1	5,775	-0.02%
2022/11/23	0	0.00	1	35.30	35.25	-1	6,578	-0.02%
2022/11/18	0	0.00	1	36.30	35.95	-1	6,581	-0.02%
2022/11/16	0	0.00	2	35.83	35.90	-2	6,553	-0.03%
2022/11/15	0	0.00	1	35.30	35.45	-1	6,497	-0.02%
2022/10/24	0	0.00	1	32.15	32.00	-1	7,097	-0.01%
2022/10/18	0	0.00	2	31.45	31.50	-2	7,060	-0.03%
2022/10/17	2	30.73	0	0.00	30.90	2	7,115	0.03%
2022/10/12	1	29.95	0	0.00	30.20	1	7,696	0.01%
2022/10/06	1	31.50	0	0.00	31.50	1	7,823	0.01%
2022/10/04	10	31.10	0	0.00	31.30	10	7,833	0.13%
2022/09/20	1	34.95	1	34.95	34.95	0	7,799	0.00%
2022/09/16	2	34.65	0	0.00	35.45	2	7,683	0.03%
2022/09/06	0	0.00	1	35.85	35.75	-1	7,859	-0.01%
2022/09/02	4	36.30	1	36.60	36.40	3	7,897	0.04%
2022/08/30	2	37.05	0	0.00	37.05	2	7,831	0.03%
2022/08/19	0	0.00	3	38.05	38.20	-3	7,942	-0.04%
2022/08/16	3	38.05	0	0.00	38.05	3	7,921	0.04%
2022/08/15	0	0.00	6	38.17	38.00	-6	7,870	-0.08%
2022/08/12	0	0.00	10	37.61	37.70	-10	7,844	-0.13%
2022/08/11	4	37.18	3	37.40	37.20	1	7,930	0.01%
2022/08/10	5	37.09	0	0.00	36.65	5	7,926	0.06%
2022/08/09	11	37.50	0	0.00	37.25	11	7,859	0.14%
2022/08/08	0	0.00	2	38.60	38.70	-2	7,656	-0.03%
2022/08/04	1	39.80	1	39.40	39.60	0	7,623	0.00%
2022/08/03	4	38.85	7	39.21	39.45	-3	7,664	-0.04%
2022/08/02	6	38.60	8	38.80	39.05	-2	7,768	-0.03%
2022/08/01	4	38.90	3	39.10	39.15	1	8,114	0.01%
2022/07/29	0	0.00	9	39.02	39.25	-9	8,190	-0.11%
2022/07/28	0	0.00	8	38.82	39.10	-8	8,200	-0.10%
2022/07/27	9	38.27	9	38.17	38.75	0	8,177	0.00%
2022/07/25	1	38.40	5	38.50	38.50	-4	8,077	-0.05%
2022/07/21	15	37.97	14	37.94	38.25	1	7,973	0.01%
2022/07/20	30	40.61	5	40.60	40.60	25	7,694	0.32%
2022/07/13	2	36.70	0	0.00	36.40	2	6,896	0.03%
2022/07/04	2	38.00	0	0.00	37.30	2	6,246	0.03%
2022/06/28	1	41.30	0	0.00	41.40	1	6,072	0.02%
2022/06/27	1	42.10	0	0.00	41.95	1	6,066	0.02%
2022/06/24	2	42.00	0	0.00	41.55	2	6,058	0.03%
2022/06/20	2	45.25	2	44.10	43.65	0	5,863	0.00%
2022/06/17	1	44.50	0	0.00	45.10	1	5,805	0.02%
2022/06/16	0	0.00	6	46.09	45.60	-6	5,731	-0.10%
2022/06/14	0	0.00	11	46.06	46.45	-11	5,638	-0.20%
2022/06/09	0	0.00	10	46.05	46.10	-10	5,542	-0.18%
2022/06/01	0	0.00	1	45.80	45.80	-1	5,716	-0.02%
2022/05/31	5	45.50	0	0.00	45.85	5	5,703	0.09%
2022/05/19	0	0.00	1	44.60	44.60	-1	5,437	-0.02%
2022/05/18	1	44.20	5	44.05	43.90	-4	5,257	-0.08%
2022/05/16	0	0.00	6	43.25	43.10	-6	5,274	-0.11%
2022/05/13	3	42.50	0	0.00	42.85	3	5,329	0.06%
2022/05/09	2	42.90	11	42.71	42.90	-9	5,261	-0.17%
2022/05/06	8	41.53	0	0.00	41.95	8	5,033	0.16%
2022/05/04	2	41.05	0	0.00	40.30	2	5,082	0.04%
2022/04/27	0	0.00	2	39.45	40.00	-2	5,568	-0.04%
2022/04/22	3	41.00	0	0.00	40.95	3	6,438	0.05%
2022/04/15	0	0.00	3	40.85	40.80	-3	7,203	-0.04%
2022/04/13	1	41.45	0	0.00	41.35	1	7,489	0.01%
2022/04/07	2	40.70	0	0.00	40.40	2	7,544	0.03%
2022/04/06	1	41.05	0	0.00	41.00	1	7,518	0.01%
2022/03/23	2	43.00	0	0.00	43.00	2	7,577	0.03%
2022/03/11	0	0.00	1	42.05	42.00	-1	8,015	-0.01%
2022/03/10	2	42.65	0	0.00	42.45	2	8,067	0.02%
2022/03/09	1	41.75	0	0.00	41.85	1	8,128	0.01%
2022/03/08	1	41.50	1	41.50	41.95	0	8,125	0.00%
2022/02/24	1	43.20	0	0.00	42.75	1	8,484	0.01%
2022/02/22	1	43.10	0	0.00	43.10	1	8,781	0.01%
2022/02/15	0	0.00	3	43.08	43.55	-3	9,336	-0.03%
2022/02/14	2	43.50	3	43.45	43.30	-1	9,283	-0.01%
2022/02/09	10	44.18	0	0.00	44.15	10	9,452	0.11%
2022/02/08	0	0.00	3	43.80	43.90	-3	9,519	-0.03%
2022/02/07	1	44.00	2	44.00	44.05	-1	9,492	-0.01%
2022/01/26	3	45.40	2	44.80	44.80	1	9,626	0.01%
2022/01/25	1	45.25	0	0.00	45.30	1	9,594	0.01%
2022/01/24	2	45.00	2	45.95	45.85	0	9,536	0.00%
2022/01/21	1	46.00	5	46.10	46.10	-4	9,462	-0.04%
2022/01/20	0	0.00	2	47.18	46.70	-2	9,371	-0.02%
2022/01/19	3	47.30	0	0.00	47.20	3	9,285	0.03%
2022/01/18	2	46.70	1	47.20	47.05	1	9,156	0.01%
2022/01/17	0	0.00	1	46.35	46.90	-1	8,785	-0.01%
2022/01/13	0	0.00	3	45.27	45.45	-3	8,344	-0.04%
2022/01/07	2	44.65	9	45.14	44.65	-7	8,121	-0.09%
2022/01/06	0	0.00	1	44.25	44.25	-1	7,967	-0.01%
2022/01/05	0	0.00	1	45.00	44.85	-1	8,068	-0.01%
2021/12/28	0	0.00	5	44.55	44.60	-5	8,383	-0.06%
2021/12/27	2	43.80	0	0.00	44.10	2	8,461	0.02%
2021/12/24	2	43.68	0	0.00	43.80	2	8,583	0.02%
2021/12/23	5	43.55	0	0.00	43.55	5	8,691	0.06%
2021/12/22	1	43.60	0	0.00	43.20	1	8,729	0.01%
2021/12/14	10	44.25	10	43.70	43.70	0	8,976	0.00%
2021/12/13	0	0.00	7	44.50	44.40	-7	8,972	-0.08%
2021/12/08	91	45.85	91	45.20	45.05	0	8,880	0.00%
2021/12/07	1	45.55	1	45.35	45.45	0	8,841	0.00%
2021/12/03	0	0.00	1	44.15	44.40	-1	8,939	-0.01%
2021/12/01	1	43.75	0	0.00	43.95	1	9,079	0.01%
2021/11/30	3	43.98	7	43.74	43.60	-4	9,205	-0.04%
2021/11/29	0	0.00	1	42.55	42.50	-1	9,143	-0.01%
2021/11/24	1	43.20	1	43.00	42.70	0	9,364	0.00%
2021/11/23	2	42.70	7	43.00	43.50	-5	9,533	-0.05%
2021/11/19	0	0.00	3.2	44.27	43.90	-3.2	9,575	-0.03%
2021/11/18	3	43.73	0	0.00	43.45	3	9,504	0.03%
2021/11/16	2	42.65	12	42.64	42.70	-10	9,470	-0.11%
2021/11/15	5	42.07	4	42.30	42.15	1	9,658	0.01%
2021/11/12	4	42.10	4	42.30	42.10	0	9,883	0.00%
2021/11/11	3	41.68	0	0.00	41.55	3	9,948	0.03%
2021/11/10	4	41.55	4	41.75	41.95	0	10,023	0.00%
2021/11/09	2	41.50	4	41.73	41.85	-2	10,240	-0.02%
2021/11/08	6	41.97	0	0.00	41.95	6	10,328	0.06%
2021/11/05	0	0.00	6	41.35	41.70	-6	10,385	-0.06%
2021/11/04	2	41.28	0	0.00	40.80	2	10,453	0.02%
2021/11/03	20	40.66	0	0.00	40.40	20	10,693	0.19%
2021/11/01	2	40.03	0	0.00	40.10	2	11,539	0.02%
2021/10/29	0	0.00	2	40.10	39.75	-2	11,778	-0.02%
2021/10/27	2	39.65	0	0.00	39.85	2	12,199	0.02%
2021/10/25	0	0.00	1	39.15	39.15	-1	12,350	-0.01%
2021/10/22	2	39.15	0	0.00	39.05	2	12,519	0.02%
2021/10/21	0	0.00	1	39.35	38.55	-1	12,623	-0.01%
2021/10/20	1	39.15	1	39.00	38.90	0	12,654	0.00%
2021/10/19	0	0.00	1	38.95	39.05	-1	13,078	-0.01%
2021/10/15	1	38.00	0	0.00	38.10	1	13,738	0.01%
2021/10/13	1	37.55	0	0.00	36.80	1	13,838	0.01%
2021/10/08	5	39.50	0	0.00	38.70	5	13,892	0.04%
2021/10/07	1	40.25	0	0.00	40.10	1	14,076	0.01%
2021/10/06	2	39.28	2	39.90	39.40	0	14,217	0.00%
2021/10/05	1	38.30	0	0.00	39.25	1	14,173	0.01%
2021/10/04	1	39.55	2	39.78	39.35	-1	14,136	-0.01%
2021/09/29	1	40.75	0	0.00	40.80	1	13,955	0.01%
2021/09/27	1	42.30	0	0.00	42.00	1	13,964	0.01%
2021/09/22	1	42.00	0	0.00	42.00	1	14,621	0.01%
2021/09/16	2	43.55	0	0.00	43.30	2	14,546	0.01%
2021/09/15	1	43.50	0	0.00	43.30	1	14,604	0.01%
2021/09/09	2	43.68	0	0.00	43.80	2	14,891	0.01%
2021/09/08	1	43.85	0	0.00	43.65	1	14,809	0.01%
2021/09/07	0	0.00	1	45.10	45.35	-1	14,746	-0.01%
2021/09/06	0	0.00	6	46.55	45.75	-6	14,931	-0.04%
2021/09/03	0	0.00	2	46.50	46.40	-2	14,894	-0.01%
2021/09/01	2	46.10	1	46.00	46.40	1	15,023	0.01%
2021/08/31	0	0.00	2.8	45.25	45.60	-2.8	15,439	-0.02%
2021/08/30	1	45.65	0.2	45.72	45.75	0.8	16,206	0.00%
2021/08/27	1	46.30	2	45.65	45.65	-1	16,528	-0.01%
2021/08/26	2	45.00	3	44.70	45.15	-1	16,705	-0.01%
2021/08/25	1	43.95	1	44.00	44.10	0	16,597	0.00%
2021/08/24	0	0.00	2	42.90	43.55	-2	16,622	-0.01%
2021/08/23	1	42.85	0	0.00	42.70	1	16,568	0.01%
2021/08/20	2	41.30	0	0.00	41.50	2	16,508	0.01%
2021/08/19	9	41.56	4	40.93	40.70	5	16,358	0.03%
2021/08/18	0	0.00	9	44.32	45.00	-9	16,058	-0.06%
2021/08/17	1	44.70	5	44.95	43.20	-4	15,951	-0.03%
2021/08/16	3	45.13	2	45.00	44.70	1	15,867	0.01%
2021/08/13	2	45.75	1	46.50	45.00	1	15,826	0.01%
2021/08/12	1	47.70	1	48.05	47.80	0	15,645	0.00%
2021/08/11	2	47.20	2	47.60	48.00	0	15,673	0.00%
2021/08/10	3	48.32	7	48.09	47.85	-4	15,655	-0.03%
2021/08/09	7	49.49	3	50.20	48.55	4	15,611	0.03%
2021/08/06	4	50.58	2	50.50	50.30	2	15,392	0.01%
2021/08/05	3	48.63	13	48.78	49.90	-10	14,917	-0.07%
2021/08/04	6	48.42	5	48.34	48.20	1	14,926	0.01%
2021/08/03	5	47.83	16	48.09	48.00	-11	14,942	-0.07%
2021/08/02	0	0.00	5	47.18	46.95	-5	14,837	-0.03%
2021/07/30	15	46.89	12	47.35	46.40	3	14,908	0.02%
2021/07/29	0	0.00	2	45.95	45.95	-2	14,939	-0.01%
2021/07/28	0	0.00	4	45.63	45.50	-4	15,218	-0.03%
2021/07/27	2	47.15	0	0.00	46.85	2	15,622	0.01%
2021/07/26	0	0.00	14	47.44	47.50	-14	15,735	-0.09%
2021/07/23	14	47.13	0	0.00	46.75	14	16,097	0.09%
2021/07/22	16	47.23	9	47.24	47.95	7	16,173	0.04%
2021/07/20	1	45.00	1	45.50	45.00	0	16,259	0.00%
2021/07/19	12	45.95	18	45.55	45.50	-6	16,640	-0.04%
2021/07/16	2	45.45	5	45.40	45.40	-3	16,877	-0.02%
2021/07/15	3	44.70	12	44.75	44.90	-9	16,870	-0.05%
2021/07/14	0	0.00	6	45.03	44.65	-6	16,873	-0.04%
2021/07/13	15	45.10	1	44.60	43.80	14	16,669	0.08%
2021/07/12	0	0.00	16	44.13	44.40	-16	16,762	-0.10%
2021/07/09	10	43.50	0	0.00	43.60	10	17,134	0.06%
2021/07/08	6	43.82	4.6	44.00	43.70	1.4	17,389	0.01%
2021/07/07	2	44.05	5	43.95	44.00	-3	17,613	-0.02%
2021/07/05	8	44.31	2	44.15	44.35	6	18,039	0.03%
2021/07/02	1	43.30	0	0.00	43.60	1	18,269	0.01%
2021/07/01	2	44.08	0	0.00	43.85	2	18,418	0.01%
2021/06/30	4	44.30	10	43.92	44.90	-6	18,515	-0.03%
2021/06/29	0	0.00	22	43.00	42.70	-22	18,224	-0.12%
2021/06/24	1	42.60	5	42.55	42.40	-4	18,544	-0.02%
2021/06/23	3	42.17	0	0.00	42.90	3	18,583	0.02%
2021/06/22	5	41.75	0	0.00	41.50	5	18,627	0.03%
2021/06/21	0	0.00	2	41.68	41.50	-2	18,935	-0.01%
2021/06/18	1	42.80	0	0.00	42.25	1	19,272	0.01%
2021/06/17	0	0.00	3	42.45	43.15	-3	19,283	-0.02%
2021/06/16	5	42.11	3	42.40	42.10	2	19,353	0.01%
2021/06/15	6	42.14	0	0.00	42.25	6	19,551	0.03%
2021/06/11	0	0.00	1	42.35	42.90	-1	19,508	-0.01%
2021/06/09	0	0.00	2	42.05	41.75	-2	19,931	-0.01%
2021/06/08	4	41.55	1	41.70	42.15	3	19,895	0.02%
2021/06/07	35	41.20	3	41.47	42.50	32	19,582	0.16%
2021/06/04	8	41.62	11	41.81	41.70	-3	18,871	-0.02%
2021/06/03	16	41.83	0	0.00	42.20	16	18,658	0.09%
2021/06/02	3	42.93	3	43.00	43.20	0	18,344	0.00%
2021/06/01	9	43.89	0	0.00	43.75	9	18,349	0.05%
2021/05/28	3	42.75	0	0.00	42.75	3	18,646	0.02%
2021/05/26	3	42.03	1	42.50	42.00	2	19,296	0.01%
2021/05/24	0	0.00	1	40.65	40.65	-1	20,057	0.00%
2021/05/21	7	40.25	1	40.90	40.40	6	20,314	0.03%
2021/05/20	5	40.42	2	40.55	40.20	3	20,574	0.01%
2021/05/19	1	41.10	10	41.30	41.30	-9	20,746	-0.04%
2021/05/18	10	42.18	15	41.55	42.15	-5	20,833	-0.02%
2021/05/17	6	40.15	1	40.70	39.45	5	21,273	0.02%
2021/05/14	1	44.00	10	42.90	42.25	-9	21,595	-0.04%
2021/05/12	1	44.80	4	42.33	42.95	-3	21,471	-0.01%
2021/05/11	2	46.60	2	46.70	45.80	0	21,214	0.00%
2021/05/10	10	47.86	6	48.51	47.50	4	21,168	0.02%
2021/05/07	0	0.00	12	47.36	47.45	-12	21,180	-0.06%
2021/05/05	2	47.35	0	0.00	46.50	2	21,485	0.01%
2021/05/04	0	0.00	3	47.50	48.15	-3	21,815	-0.01%
2021/05/03	0	0.00	30	50.07	49.00	-30	22,292	-0.13%
2021/04/29	3	50.20	33	50.48	49.50	-30	23,405	-0.13%
2021/04/28	4	50.08	4	49.26	49.10	0	24,532	0.00%
2021/04/27	0	0.00	1	48.20	48.20	-1	25,227	0.00%
2021/04/26	7	48.39	5	47.99	48.30	2	26,626	0.01%
2021/04/23	0	0.00	6	44.75	45.35	-6	26,528	-0.02%
2021/04/22	1	44.10	5	44.35	43.30	-4	26,358	-0.02%
2021/04/21	0	0.00	4	44.26	44.25	-4	26,227	-0.02%
2021/04/20	0	0.00	1	44.00	43.90	-1	26,415	0.00%
2021/04/19	2	43.68	0	0.00	43.65	2	26,773	0.01%
2021/04/16	2	43.88	1	44.15	44.15	1	26,857	0.00%
2021/04/15	0	0.00	9	43.91	44.20	-9	26,749	-0.03%
2021/04/14	5	41.34	0.3	41.80	42.20	4.7	26,563	0.02%
2021/04/13	2	42.85	12	42.55	42.15	-10	26,563	-0.04%
2021/04/12	12	43.44	0	0.00	43.30	12	26,408	0.05%
2021/04/09	1	44.60	1	44.50	44.05	0	26,281	0.00%
2021/04/08	1.1	43.37	10	43.35	43.45	-8.9	25,988	-0.03%
2021/04/07	0	0.00	8	42.09	42.65	-8	25,720	-0.03%
2021/04/06	5	42.32	4	42.40	42.10	1	25,599	0.00%
2021/04/01	0	0.00	1	41.80	41.80	-1	25,473	0.00%
2021/03/31	3	41.48	1	41.20	41.20	2	25,433	0.01%
2021/03/30	2	41.25	1	41.50	41.55	1	25,216	0.00%
2021/03/29	0	0.00	7	41.07	41.05	-7	25,118	-0.03%
2021/03/26	11	40.80	3	41.08	40.90	8	25,136	0.03%
2021/03/25	2	40.53	1	41.35	40.65	1	25,178	0.00%
2021/03/24	11	41.02	1	40.80	40.95	10	25,342	0.04%
2021/03/23	0	0.00	15	41.28	41.75	-15	25,030	-0.06%
2021/03/22	1	40.25	1	40.70	40.70	0	24,663	0.00%
2021/03/19	4	40.74	1	40.85	40.75	3	24,615	0.01%
2021/03/18	1	41.30	51	41.20	41.25	-50	24,511	-0.20%
2021/03/17	3.1	40.95	1	41.05	40.80	2.1	24,440	0.01%
2021/03/16	3	40.88	11	40.76	40.85	-8	24,448	-0.03%
2021/03/15	0	0.00	3	40.90	40.45	-3	24,404	-0.01%
2021/03/12	1	40.35	1	39.85	39.90	0	24,207	0.00%
2021/03/11	2	39.80	3	40.12	40.05	-1	24,412	0.00%
2021/03/10	1	39.15	1	39.30	39.55	0	24,513	0.00%
2021/03/09	0	0.00	1	38.80	39.20	-1	24,606	0.00%
2021/03/08	0	0.00	6	38.35	38.30	-6	24,552	-0.02%
2021/03/05	5	38.29	4	38.31	38.35	1	24,623	0.00%
2021/03/04	2	38.58	2	38.85	38.60	0	24,985	0.00%
2021/03/03	3	39.37	1	39.00	39.25	2	25,092	0.01%
2021/03/02	2	40.13	1	40.40	39.80	1	24,993	0.00%
2021/02/26	17	39.95	0	0.00	39.80	17	24,837	0.07%
2021/02/25	2	40.15	38	40.16	40.90	-36	24,744	-0.15%
2021/02/24	6	39.19	4	39.59	39.00	2	24,510	0.01%
2021/02/23	30	39.18	1	39.25	39.25	29	24,294	0.12%
2021/02/22	52	40.21	0	0.00	40.10	52	24,004	0.22%
2021/02/19	8	40.15	3	40.27	40.35	5	23,748	0.02%
2021/02/18	0	0.00	1	40.35	40.20	-1	23,590	0.00%
2021/02/17	1	40.90	2	40.10	40.00	-1	23,461	0.00%
2021/02/05	3	37.55	27	37.84	38.50	-24	22,871	-0.10%
2021/02/04	2	36.75	2	37.00	36.75	0	22,454	0.00%
2021/02/03	14	37.26	1	37.10	37.10	13	22,491	0.06%
2021/02/02	2	37.60	1	37.65	37.80	1	22,519	0.00%
2021/02/01	1	36.40	3	36.20	37.15	-2	22,540	-0.01%
2021/01/28	10	37.91	0	0.00	38.40	10	22,829	0.04%
2021/01/27	0	0.00	2	39.40	39.10	-2	22,665	-0.01%
2021/01/26	7	39.84	11	40.46	39.15	-4	22,378	-0.02%
2021/01/25	6	41.20	5	40.64	40.75	1	21,777	0.00%
2021/01/22	5	40.33	21	40.26	41.20	-16	20,793	-0.08%
2021/01/21	7	39.66	13	39.58	39.00	-6	19,476	-0.03%
2021/01/20	21	38.20	9.1	38.82	39.00	12	17,878	0.07%
2021/01/19	26	38.62	16	38.66	38.30	10	16,726	0.06%
2021/01/18	64	36.66	69	36.97	37.00	-5	15,165	-0.03%
2021/01/15	1	36.60	4	36.23	36.20	-3	14,684	-0.02%
2021/01/14	8	36.51	1	36.50	36.40	7	14,456	0.05%
2021/01/13	0	0.00	6	36.08	36.40	-6	14,276	-0.04%
2021/01/12	1	36.55	9	36.02	35.75	-8	14,089	-0.06%
2021/01/11	1	35.90	0	0.00	35.95	1	13,640	0.01%
2021/01/07	0	0.00	23	35.41	35.15	-23	13,289	-0.17%
2021/01/06	0	0.00	1	34.90	34.70	-1	13,069	-0.01%
2021/01/05	7	34.68	1	35.05	35.10	6	12,805	0.05%
2021/01/04	2	34.90	0	0.00	34.95	2	12,759	0.02%
2020/12/31	4	34.68	2	34.78	34.75	2	12,874	0.02%
2020/12/29	3	34.60	0	0.00	34.45	3	12,952	0.02%
2020/12/28	2	34.98	1	35.00	35.00	1	12,848	0.01%
2020/12/25	1	34.40	13	34.60	34.60	-12	12,663	-0.09%
2020/12/23	6	33.72	0	0.00	33.55	6	12,588	0.05%
2020/12/22	6	34.31	1	34.35	33.65	5	12,649	0.04%
2020/12/21	5	33.60	5	34.05	34.20	0	12,726	0.00%
2020/12/18	15	33.96	0	0.00	34.00	15	12,805	0.12%
2020/12/17	3	35.10	0	0.00	34.75	3	12,668	0.02%
2020/12/16	1	34.95	13	35.11	35.05	-12	12,833	-0.09%
2020/12/15	5	34.82	0	0.00	34.70	5	12,832	0.04%
2020/12/14	0	0.00	2	35.30	35.45	-2	12,820	-0.02%
2020/12/11	12	35.53	47	35.22	35.35	-35	12,896	-0.27%
2020/12/10	14	35.92	3	36.00	35.80	11	12,876	0.09%
2020/12/09	1	36.30	1	36.10	36.15	0	12,761	0.00%
2020/12/08	23	35.90	1	36.20	35.95	22	12,630	0.17%
2020/12/07	3	35.50	6	35.93	35.95	-3	12,526	-0.02%
2020/12/04	13	35.27	2	35.55	35.60	11	12,223	0.09%
2020/12/03	1	34.90	12	35.12	34.90	-11	12,006	-0.09%
2020/12/02	3	35.37	0	0.00	35.45	3	11,920	0.03%
2020/12/01	3	35.65	0	0.00	35.55	3	11,908	0.03%
2020/11/30	4	35.68	10	35.75	35.40	-6	11,948	-0.05%
2020/11/27	6	34.68	18	34.71	34.90	-12	11,625	-0.10%
2020/11/26	5	34.15	0	0.00	34.20	5	11,479	0.04%
2020/11/25	1	34.00	0	0.00	33.70	1	11,463	0.01%
2020/11/24	4	34.19	2	34.23	33.90	2	11,362	0.02%
2020/11/23	2	33.55	4	33.73	33.90	-2	11,211	-0.02%
2020/11/18	1	32.45	1	32.30	32.50	0	11,313	0.00%
2020/11/17	1	33.00	5	32.64	32.55	-4	11,495	-0.03%
2020/11/16	0	0.00	4	32.49	32.50	-4	11,895	-0.03%
2020/11/13	1	32.10	10	32.10	32.15	-9	12,379	-0.07%
2020/11/11	1	32.35	4	32.34	32.35	-3	13,149	-0.02%
2020/11/10	10	32.05	1	32.00	32.15	9	13,325	0.07%
2020/11/09	34	31.98	3	31.83	31.95	31	13,382	0.23%
2020/11/06	12	32.23	2	32.23	31.85	10	13,464	0.07%
2020/11/05	3	31.53	6	31.61	31.90	-3	13,345	-0.02%
2020/11/04	12	31.13	31	30.82	31.05	-19	13,603	-0.14%
2020/11/03	13	30.15	4	30.15	30.25	9	13,668	0.07%
2020/11/02	3	30.00	0	0.00	30.05	3	13,987	0.02%
2020/10/30	1	30.30	3	30.10	29.95	-2	14,481	-0.01%
2020/10/29	2	30.10	0	0.00	30.25	2	14,728	0.01%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/22	3	30.80	1	31.15	31.15	2	15,527	0.01%
2020/10/21	0	0.00	2	30.90	30.90	-2	15,985	-0.01%
2020/10/20	0	0.00	14	31.06	30.95	-14	17,034	-0.08%
2020/10/19	0	0.00	1	30.55	30.50	-1	17,355	-0.01%
2020/10/16	2	30.40	1	30.30	30.30	1	17,469	0.01%
2020/10/15	0	0.00	2	30.43	30.55	-2	17,755	-0.01%
2020/10/14	1	30.50	0	0.00	30.45	1	18,082	0.01%
2020/10/13	14	30.32	3	30.18	30.25	11	18,542	0.06%
2020/10/12	1	30.55	0	0.00	30.75	1	18,762	0.01%
2020/10/08	3	30.42	3	30.35	30.75	0	19,022	0.00%
2020/10/07	2	30.13	0	0.00	30.10	2	19,347	0.01%
2020/10/06	1	30.40	4	30.70	30.45	-3	19,785	-0.02%
2020/10/05	4	30.54	0	0.00	30.60	4	20,402	0.02%
2020/09/29	1	30.60	0	0.00	30.40	1	21,714	0.00%
2020/09/28	0	0.00	1	30.85	30.65	-1	22,459	0.00%
2020/09/25	0	0.00	20	30.05	30.50	-20	22,848	-0.09%
2020/09/24	0	0.00	3	29.90	29.90	-3	23,350	-0.01%
2020/09/23	1	29.70	30	29.75	29.75	-29	23,442	-0.12%
2020/09/22	4	30.13	0	0.00	30.15	4	23,641	0.02%
2020/09/21	3	30.83	1	30.50	30.50	2	23,774	0.01%
2020/09/18	3	30.90	0	0.00	31.30	3	23,915	0.01%
2020/09/17	2	30.90	44	30.95	30.95	-42	24,212	-0.17%
2020/09/16	1	31.40	10	31.45	31.35	-9	24,334	-0.04%
2020/09/15	2	31.50	1	31.50	31.55	1	24,501	0.00%
2020/09/14	0	0.00	4	30.90	31.00	-4	24,573	-0.02%
2020/09/11	2	30.63	1	30.50	30.55	1	24,651	0.00%
2020/09/10	1	30.80	10	30.80	30.80	-9	24,819	-0.04%
2020/09/09	1	30.85	0	0.00	31.20	1	24,847	0.00%
2020/09/07	2	31.28	0	0.00	31.40	2	25,052	0.01%
2020/09/04	2	31.10	0	0.00	31.15	2	25,386	0.01%
2020/09/02	4	31.20	1	30.95	31.00	3	25,443	0.01%
2020/08/31	2	31.23	0	0.00	31.20	2	26,062	0.01%
2020/08/28	1	31.40	0	0.00	31.50	1	26,190	0.00%
2020/08/27	4	31.56	0	0.00	31.45	4	26,469	0.02%
2020/08/26	1	31.05	1	31.20	31.20	0	26,542	0.00%
2020/08/25	7	31.31	0	0.00	31.40	7	26,703	0.03%
2020/08/24	12	31.03	10	31.15	31.20	2	26,925	0.01%
2020/08/21	4	31.93	0	0.00	31.75	4	26,990	0.01%
2020/08/20	8	31.68	60	31.40	31.45	-52	27,007	-0.19%
2020/08/19	10	33.30	15	33.76	32.95	-5	26,698	-0.02%
2020/08/18	6	34.53	2	34.45	34.45	4	26,324	0.02%
2020/08/17	23	36.20	3	36.18	36.10	20	25,978	0.08%
2020/08/14	3	35.77	11	35.77	35.80	-8	26,415	-0.03%
2020/08/13	0	0.00	1	35.85	35.50	-1	26,689	0.00%
2020/08/12	1	35.65	7	35.82	35.80	-6	27,090	-0.02%
2020/08/11	94	35.58	82	35.83	35.65	12	27,517	0.04%
2020/08/10	4	35.69	2	36.00	35.60	2	27,336	0.01%
2020/08/07	2	34.40	6	34.56	34.45	-4	26,705	-0.01%
2020/08/06	35	35.52	0	0.00	35.05	35	26,470	0.13%
2020/08/05	21	36.04	16	35.66	35.70	5	26,228	0.02%
2020/08/04	25	35.39	0	0.00	35.30	25	25,837	0.10%
2020/07/31	10	35.25	0	0.00	35.50	10	25,546	0.04%
2020/07/29	10	34.93	1	35.10	34.85	9	25,463	0.04%
2020/07/28	3	35.23	8	34.95	34.80	-5	25,424	-0.02%
2020/07/27	13	35.72	3	36.37	35.50	10	25,129	0.04%
2020/07/24	37	37.08	11	36.82	36.75	26	24,616	0.11%
2020/07/23	2	35.90	4	36.00	36.45	-2	23,603	-0.01%
2020/07/22	3	35.45	0	0.00	35.40	3	23,364	0.01%
2020/07/21	1	35.05	11	35.37	35.45	-10	23,312	-0.04%
2020/07/20	58	35.43	0	0.00	35.20	58	23,054	0.25%
2020/07/17	0	0.00	5	35.10	34.85	-5	22,764	-0.02%
2020/07/15	0	0.00	8	34.41	34.10	-8	22,390	-0.04%
2020/07/14	11	34.94	22	35.50	34.75	-11	22,462	-0.05%
2020/07/13	10	36.02	2	36.20	36.20	8	22,342	0.04%
2020/07/10	9	38.77	10	38.79	38.55	-1	21,933	0.00%
2020/07/09	19	39.48	27	39.22	39.55	-8	21,360	-0.04%
2020/07/08	6	38.59	4	38.91	38.95	2	20,751	0.01%
2020/07/07	4	37.68	24	37.69	37.80	-20	20,191	-0.10%
2020/07/06	2	36.40	24	36.46	37.10	-22	19,615	-0.11%
2020/07/03	8	36.09	10	36.18	36.20	-2	19,391	-0.01%
2020/07/02	6	34.92	3	34.90	35.40	3	18,865	0.02%
2020/07/01	12	34.88	9	34.92	34.95	3	18,685	0.02%
2020/06/30	6	33.61	9	34.00	34.35	-3	18,284	-0.02%
2020/06/29	10	33.65	8	33.43	33.40	2	18,042	0.01%
2020/06/24	6	33.63	3	33.60	33.60	3	17,739	0.02%
2020/06/22	4	33.29	1	33.15	33.00	3	17,549	0.02%
2020/06/18	7	32.82	0	0.00	32.75	7	17,281	0.04%
2020/06/17	0	0.00	21	32.79	32.75	-21	17,190	-0.12%
2020/06/16	5	32.10	1	32.45	32.45	4	17,090	0.02%
2020/06/15	1	32.05	0	0.00	31.70	1	17,141	0.01%
2020/06/11	11	32.22	0	0.00	31.80	11	17,165	0.06%
2020/06/10	3	32.65	10	32.82	32.90	-7	16,898	-0.04%
2020/06/09	4	32.80	1	32.85	32.75	3	16,955	0.02%
2020/06/08	6	32.60	48	33.06	33.00	-42	16,831	-0.25%
2020/06/05	6	31.80	12	31.88	31.95	-6	16,275	-0.04%
2020/06/04	11	31.35	5	31.55	31.40	6	16,016	0.04%
2020/06/03	10	31.21	2	31.40	31.60	8	15,811	0.05%
2020/06/02	6	30.89	3	31.05	31.10	3	15,566	0.02%
2020/06/01	6	30.43	1	30.60	30.95	5	15,282	0.03%
2020/05/29	14	30.29	0	0.00	30.10	14	14,964	0.09%
2020/05/28	21	30.61	0	0.00	30.50	21	14,601	0.14%
2020/05/27	48	30.96	3	30.90	30.80	45	14,289	0.31%
2020/05/26	6	31.15	0	0.00	31.10	6	14,077	0.04%
2020/05/25	25	30.98	1	31.05	31.10	24	13,902	0.17%
2020/05/22	41	31.82	20	31.70	31.60	21	13,677	0.15%
2020/05/21	42	31.65	64	31.75	32.30	-22	13,382	-0.16%
2020/05/20	15	30.44	0	0.00	30.30	15	12,664	0.12%
2020/05/19	36	31.22	5	32.50	31.05	31	12,050	0.26%
2020/05/18	24	32.61	8	32.10	32.00	16	11,427	0.14%
2020/05/15	10	36.50	2	35.40	35.55	8	10,824	0.07%
2020/05/14	0	0.00	2	36.10	36.10	-2	10,801	-0.02%
2020/05/12	20	36.78	20	36.55	36.20	0	10,793	0.00%
2020/05/11	0	0.00	2	36.45	36.45	-2	10,845	-0.02%
2020/05/08	0	0.00	2	36.55	36.35	-2	10,877	-0.02%
2020/05/07	2	36.60	23	36.31	36.35	-21	10,842	-0.19%
2020/05/06	22	36.04	5	36.00	35.95	17	10,798	0.16%
2020/05/05	0	0.00	1	35.80	35.95	-1	10,911	-0.01%
2020/05/04	2	35.08	2	35.20	35.20	0	10,893	0.00%
2020/04/30	6	36.01	5.2	36.04	36.00	0.8	10,868	0.01%
2020/04/29	2	35.80	3	35.83	35.75	-1	10,992	-0.01%
2020/04/28	9	35.97	1	36.05	35.80	8	11,119	0.07%
2020/04/27	8	35.69	9	35.72	36.10	-1	11,323	-0.01%
2020/04/24	2	34.73	7	34.99	35.20	-5	11,175	-0.04%
2020/04/23	4	34.15	5	34.35	34.30	-1	11,166	-0.01%
2020/04/22	4	33.64	8	33.77	34.35	-4	11,144	-0.04%
2020/04/21	25	34.17	30	34.06	34.00	-5	11,148	-0.04%
2020/04/20	8	35.35	6	35.27	35.35	2	10,982	0.02%
2020/04/17	38.2	36.29	28	36.11	35.60	10.2	10,875	0.09%
2020/04/16	12	35.95	16	35.82	36.35	-4	10,509	-0.04%
2020/04/15	5	34.72	7	34.70	34.85	-2	10,192	-0.02%
2020/04/14	4	34.10	19.6	34.10	34.15	-15.6	10,156	-0.15%
2020/04/13	6	33.45	19	33.71	33.50	-13	10,200	-0.13%
2020/04/10	11	33.60	1	34.25	33.50	10	10,410	0.10%
2020/04/09	15	33.63	18	33.59	33.50	-3	10,635	-0.03%
2020/04/08	5	32.32	24	32.61	33.05	-19	10,533	-0.18%
2020/04/07	4	30.68	19	30.93	31.65	-15	10,277	-0.15%
2020/04/06	7	30.11	0	0.00	30.15	7	10,176	0.07%
2020/04/01	2	30.00	0	0.00	30.15	2	10,073	0.02%
2020/03/31	14	30.29	14	30.28	30.25	0	10,087	0.00%
2020/03/30	7	30.34	6	30.44	30.40	1	9,989	0.01%
2020/03/27	34	31.66	15	31.20	31.00	19	10,056	0.19%
2020/03/26	12	31.96	30	32.02	32.10	-18	9,983	-0.18%
2020/03/25	39	31.48	44	31.45	30.90	-5	9,907	-0.05%
2020/03/24	8	30.87	3	30.85	30.85	5	9,732	0.05%
2020/03/23	7	29.60	5	30.55	29.60	2	9,692	0.02%
2020/03/20	39	31.13	9	31.35	30.70	30	9,722	0.31%
2020/03/19	7	29.60	5	30.10	29.60	2	9,644	0.02%
2020/03/18	1	30.80	33	31.03	30.90	-32	9,705	-0.33%
2020/03/17	22	30.25	22	30.90	30.00	0	9,597	0.00%
2020/03/16	21	31.30	9	31.63	30.50	12	9,450	0.13%
2020/03/13	12	30.96	13	31.84	30.40	-1	9,297	-0.01%
2020/03/12	3	31.27	0	0.00	31.10	3	9,202	0.03%
2020/03/11	0	0.00	21	33.71	33.50	-21	9,137	-0.23%
2020/03/10	20	33.43	0	0.00	33.30	20	9,178	0.22%
2020/03/09	5	33.23	0	0.00	32.80	5	9,168	0.05%
2020/03/06	0	0.00	5	34.66	34.00	-5	9,134	-0.05%
2020/03/05	2	34.35	1	34.65	34.25	1	9,111	0.01%
2020/03/04	0	0.00	4	34.19	34.05	-4	9,176	-0.04%
2020/03/03	0	0.00	1	33.85	33.50	-1	9,178	-0.01%
2020/02/27	9	33.37	0	0.00	32.75	9	9,201	0.10%
2020/02/26	1	33.85	0	0.00	33.80	1	9,170	0.01%
2020/02/25	4	34.34	1	34.70	34.35	3	9,142	0.03%
2020/02/21	1	34.45	0	0.00	34.40	1	9,200	0.01%
2020/02/18	3	34.95	0	0.00	34.70	3	9,675	0.03%
2020/02/17	3	35.25	0	0.00	35.40	3	9,815	0.03%
2020/02/14	3	36.05	0	0.00	35.95	3	9,969	0.03%
2020/02/13	5	36.30	0	0.00	36.00	5	10,549	0.05%
2020/02/12	4	35.65	8	35.86	36.00	-4	10,731	-0.04%
2020/02/11	0	0.00	8	34.89	35.60	-8	10,648	-0.08%
2020/02/10	1	33.30	7	34.13	33.95	-6	10,529	-0.06%
2020/02/07	11	33.85	1	34.25	33.80	10	10,608	0.09%
2020/02/06	0	0.00	9	34.33	35.10	-9	10,492	-0.09%
2020/02/05	0	0.00	1	33.35	32.75	-1	10,355	-0.01%
2020/02/04	2	32.65	2	32.95	32.90	0	10,338	0.00%
2020/02/03	2	31.18	2	32.18	32.30	0	10,360	0.00%
2020/01/31	10	32.69	0	0.00	32.65	10	10,200	0.10%
2020/01/30	5	33.60	0	0.00	32.85	5	10,424	0.05%
2020/01/20	2	36.33	2	36.35	36.30	0	10,590	0.00%
2020/01/17	8	36.79	1	36.65	36.65	7	10,547	0.07%
2020/01/16	10	37.00	10	37.35	37.10	0	10,590	0.00%
2020/01/15	1	37.05	0	0.00	36.90	1	10,752	0.01%
2020/01/13	0	0.00	3	37.20	37.40	-3	10,786	-0.03%
2020/01/09	0	0.00	4	36.86	37.00	-4	11,227	-0.04%
2020/01/08	12	36.14	3	36.05	36.30	9	11,400	0.08%
2020/01/07	3	36.18	6	36.73	36.25	-3	11,400	-0.03%
2020/01/06	10	36.24	1	36.85	36.05	9	11,460	0.08%
2020/01/03	7	37.91	15	37.78	37.30	-8	11,280	-0.07%
2020/01/02	5	37.45	7	38.07	38.20	-2	11,030	-0.02%
2019/12/31	12	37.47	1	37.55	37.55	11	11,150	0.10%
2019/12/30	4	37.60	0	0.00	37.95	4	11,234	0.04%
2019/12/27	9	37.42	0	0.00	37.45	9	11,371	0.08%
2019/12/26	2	37.53	0	0.00	37.45	2	11,462	0.02%
2019/12/23	27	37.95	0	0.00	37.60	27	12,333	0.22%
2019/12/20	0	0.00	26	39.08	38.45	-26	12,502	-0.21%
2019/12/19	11	38.95	0	0.00	38.95	11	12,974	0.08%
2019/12/18	3	38.80	10	38.85	38.85	-7	13,586	-0.05%
2019/12/17	3	38.75	6	39.13	39.00	-3	13,771	-0.02%
2019/12/16	10	38.45	3	38.30	38.70	7	13,771	0.05%
2019/12/13	1	38.60	0	0.00	38.60	1	13,836	0.01%
2019/12/12	5	38.20	5	38.05	38.05	0	13,664	0.00%
2019/12/11	10	38.00	10	38.05	38.05	0	13,630	0.00%
2019/12/10	0	0.00	1	37.70	38.40	-1	13,640	-0.01%
2019/12/09	1	38.05	6	37.94	37.80	-5	13,619	-0.04%
2019/12/06	8	37.15	0	0.00	37.20	8	13,560	0.06%
2019/12/05	0	0.00	3	36.92	37.15	-3	13,575	-0.02%
2019/12/04	2	36.05	0	0.00	36.20	2	13,806	0.01%
2019/12/03	1	36.00	2	36.00	36.05	-1	14,222	-0.01%
2019/12/02	2	36.28	0	0.00	36.25	2	14,240	0.01%
2019/11/29	1	37.00	0	0.00	36.90	1	14,210	0.01%
2019/11/28	0	0.00	1	37.30	37.50	-1	14,317	-0.01%
2019/11/21	0	0.00	5	38.25	38.25	-5	14,922	-0.03%
2019/11/19	8	37.97	6	38.67	37.65	2	15,557	0.01%
2019/11/18	5	38.05	2	38.10	38.20	3	15,936	0.02%
2019/11/15	1	37.60	12	37.39	37.35	-11	16,062	-0.07%
2019/11/14	13	37.85	10	37.50	37.50	3	16,318	0.02%
2019/11/13	14	38.48	1	39.15	38.80	13	16,865	0.08%
2019/11/12	3	38.87	16	38.30	39.50	-13	17,485	-0.07%
2019/11/11	20	37.59	31	38.25	36.85	-11	16,978	-0.06%
2019/11/08	0	0.00	2	37.35	37.45	-2	16,791	-0.01%
2019/11/07	2	36.83	0	0.00	36.75	2	16,789	0.01%
2019/11/06	1	37.10	2	37.18	37.30	-1	16,837	-0.01%
2019/11/05	1	37.65	1	37.80	37.85	0	16,930	0.00%
2019/11/04	6	38.03	1	37.60	37.90	5	17,168	0.03%
2019/11/01	6	37.72	0	0.00	37.80	6	17,280	0.03%
2019/10/31	20	38.09	4	37.99	38.25	16	17,397	0.09%
2019/10/30	0	0.00	1	37.85	38.00	-1	17,576	-0.01%
2019/10/29	10	37.75	33	38.43	37.90	-23	17,646	-0.13%
2019/10/28	3	36.58	10	37.64	38.10	-7	17,391	-0.04%
2019/10/25	10	36.57	0	0.00	36.20	10	17,001	0.06%
2019/10/24	4	36.58	3	36.25	36.75	1	16,973	0.01%
2019/10/23	0	0.00	12	36.38	36.30	-12	17,048	-0.07%
2019/10/22	0	0.00	3	35.90	35.70	-3	16,958	-0.02%
2019/10/18	1	35.65	1	36.25	35.80	0	17,487	0.00%
2019/10/17	7	35.84	9	36.08	35.70	-2	17,711	-0.01%
2019/10/16	4	36.53	4	36.81	36.45	0	17,690	0.00%
2019/10/15	22	36.24	4	36.18	36.05	18	17,822	0.10%
2019/10/14	1.5	36.12	5	36.36	36.00	-3.5	17,904	-0.02%
2019/10/09	2.5	34.86	6	34.99	35.00	-3.5	17,923	-0.02%
2019/10/07	10	36.09	32	35.57	35.65	-22	18,426	-0.12%
2019/10/04	6	34.80	13	34.93	34.95	-7	18,279	-0.04%
2019/10/03	15	34.54	8	34.59	34.55	7	18,240	0.04%
2019/10/02	3	35.02	7	35.14	35.20	-4	18,176	-0.02%
2019/10/01	26	35.03	0	0.00	34.85	26	18,323	0.14%
2019/09/27	14	35.01	19	35.18	34.85	-5	18,449	-0.03%
2019/09/26	74	36.03	82	35.86	35.00	-8	18,336	-0.04%
2019/09/25	1	37.40	6	37.42	37.70	-5	17,903	-0.03%
2019/09/24	15	37.52	13	37.74	37.45	2	18,028	0.01%
2019/09/23	19	36.18	20	36.39	36.60	-1	17,593	-0.01%
2019/09/20	2	34.70	6	34.85	35.00	-4	17,135	-0.02%
2019/09/18	2	34.00	0	0.00	34.05	2	17,030	0.01%
2019/09/17	5	33.67	2	33.73	33.65	3	16,922	0.02%
2019/09/16	1	34.35	1	34.50	34.40	0	16,873	0.00%
2019/09/12	0	0.00	1	34.75	34.85	-1	16,840	-0.01%
2019/09/11	2	34.15	0	0.00	34.10	2	16,860	0.01%
2019/09/10	1	34.05	3	34.37	34.00	-2	16,857	-0.01%
2019/09/09	17	35.05	9	34.62	34.70	8	16,808	0.05%
2019/09/06	5	34.85	10	35.08	34.95	-5	16,752	-0.03%
2019/09/05	13	35.19	10	35.37	34.60	3	16,516	0.02%
2019/09/04	7	34.34	0	0.00	34.35	7	16,059	0.04%
2019/09/03	5	34.46	1	34.40	34.40	4	15,964	0.03%
2019/09/02	5	34.80	7	34.93	34.80	-2	15,938	-0.01%
2019/08/30	7	34.62	2	34.63	34.15	5	15,777	0.03%
2019/08/29	11	34.74	3	34.73	34.50	8	15,681	0.05%
2019/08/28	12	34.25	4	34.24	34.20	8	15,524	0.05%
2019/08/27	4	33.74	3	33.95	33.40	1	15,357	0.01%
2019/08/26	6	33.39	7	33.49	33.40	-1	15,292	-0.01%
2019/08/23	18	34.81	2	35.43	34.05	16	15,210	0.11%
2019/08/22	1	34.55	8	34.42	34.70	-7	14,918	-0.05%
2019/08/21	18	33.95	26	33.50	33.95	-8	14,579	-0.05%
2019/08/20	0	0.00	2	33.70	33.45	-2	13,834	-0.01%
2019/08/19	19	33.73	19	34.09	33.80	0	13,679	0.00%
2019/08/16	6	34.79	25	34.33	34.25	-19	13,490	-0.14%
2019/08/15	3	32.72	8	32.53	33.25	-5	12,755	-0.04%
2019/08/14	3	31.43	2	32.15	31.10	1	12,074	0.01%
2019/08/13	7	31.63	0	0.00	31.55	7	12,232	0.06%
2019/08/12	5	32.09	7	31.94	32.15	-2	12,508	-0.02%
2019/08/08	4	31.93	3	32.00	31.70	1	12,573	0.01%
2019/08/07	4	31.93	5	32.40	31.75	-1	12,670	-0.01%
2019/08/06	10	31.64	9	31.62	32.10	1	12,606	0.01%
2019/08/05	7	31.03	4	31.49	30.90	3	12,379	0.02%
2019/08/02	14	31.58	5	31.70	31.25	9	12,374	0.07%
2019/08/01	8	32.88	7	32.88	32.90	1	12,266	0.01%
2019/07/31	2	32.28	2	32.53	32.55	0	12,048	0.00%
2019/07/30	1	32.45	26	31.94	32.45	-25	12,063	-0.21%
2019/07/29	3	32.07	1	32.40	32.00	2	12,036	0.02%
2019/07/26	1	32.50	2	32.53	32.50	-1	11,949	-0.01%
2019/07/25	4	32.51	10	32.45	32.45	-6	11,915	-0.05%
2019/07/24	19	32.22	18	32.07	32.05	1	11,787	0.01%
2019/07/23	12	31.97	5	32.15	32.40	7	11,819	0.06%
2019/07/22	6	31.93	3	31.87	32.30	3	11,553	0.03%
2019/07/19	3	30.73	3	31.23	30.45	0	11,202	0.00%
2019/07/18	12	30.67	21	30.34	30.30	-9	10,856	-0.08%
2019/07/17	1	32.55	11	32.25	32.55	-10	10,849	-0.09%
2019/07/16	8	31.61	4	31.49	31.40	4	10,901	0.04%
2019/07/15	6	31.58	0	0.00	31.50	6	10,763	0.06%
2019/07/12	88	31.06	84	31.09	31.10	4	10,829	0.04%
2019/07/11	9	29.65	1	30.00	30.00	8	10,898	0.07%
2019/07/08	1	29.35	9	29.51	29.25	-8	11,282	-0.07%
2019/07/05	5	29.30	8	29.52	29.30	-3	11,329	-0.03%
2019/07/04	0	0.00	7	28.99	29.00	-7	11,401	-0.06%
2019/07/03	1	28.15	20	28.55	28.00	-19	11,179	-0.17%
2019/07/02	2	29.05	0	0.00	28.95	2	11,186	0.02%
2019/07/01	21	29.03	15	28.49	29.00	6	11,252	0.05%
2019/06/28	3	26.95	0	0.00	26.80	3	11,069	0.03%
2019/06/27	0	0.00	1	26.95	26.80	-1	11,068	-0.01%
2019/06/25	1	26.65	1	27.15	26.30	0	10,916	0.00%
2019/06/21	0	0.00	3	26.25	26.00	-3	10,780	-0.03%
2019/06/20	3	26.30	0	0.00	26.30	3	10,744	0.03%
2019/06/19	3	26.15	0	0.00	26.25	3	10,880	0.03%
2019/06/17	2	25.00	5	25.25	24.95	-3	10,866	-0.03%
2019/06/14	3	25.37	0	0.00	25.20	3	11,105	0.03%
2019/06/13	2	25.65	0	0.00	25.50	2	11,657	0.02%
2019/06/11	2	26.30	0	0.00	26.30	2	11,806	0.02%
2019/06/10	4	26.14	0	0.00	26.15	4	11,865	0.03%
2019/06/04	3	26.55	0	0.00	26.00	3	11,902	0.03%
2019/06/03	1	26.35	2	26.95	26.90	-1	11,834	-0.01%
2019/05/28	2	25.58	0	0.00	24.60	2	12,072	0.02%
2019/05/24	29	25.49	30	25.73	25.40	-1	12,430	-0.01%
2019/05/23	3	25.25	0	0.00	25.40	3	12,931	0.02%
2019/05/22	0	0.00	2	26.75	26.55	-2	13,168	-0.02%
2019/05/21	3	26.18	1	26.35	26.40	2	13,306	0.02%
2019/05/20	2	25.45	3	26.60	27.00	-1	13,144	-0.01%
2019/05/17	14	28.13	0	0.00	26.65	14	12,865	0.11%
2019/05/16	1	29.85	1	29.90	29.40	0	12,515	0.00%
2019/05/15	0	0.00	2	29.55	29.85	-2	12,375	-0.02%
2019/05/14	1	27.10	1	28.65	28.55	0	12,167	0.00%
2019/05/10	1	29.75	0	0.00	28.80	1	12,049	0.01%
2019/05/08	2	29.25	10	29.24	29.45	-8	11,866	-0.07%
2019/05/07	1	29.40	6	29.40	29.25	-5	11,874	-0.04%
2019/05/06	1	28.80	2	28.75	28.95	-1	11,868	-0.01%
2019/05/02	1	28.30	0	0.00	28.45	1	12,127	0.01%
2019/04/30	6	28.48	0	0.00	28.60	6	12,469	0.05%
2019/04/29	2	28.80	1	28.75	29.00	1	12,409	0.01%
2019/04/26	0	0.00	5	28.60	28.50	-5	12,299	-0.04%
2019/04/25	5	28.39	15	28.70	28.50	-10	12,298	-0.08%
2019/04/24	3	28.45	5	28.50	28.70	-2	12,336	-0.02%
2019/04/23	14	28.70	2	28.55	28.55	12	12,265	0.10%
2019/04/22	7	29.28	8	29.74	30.10	-1	12,018	-0.01%
2019/04/18	0	0.00	10	28.64	28.50	-10	11,590	-0.09%
2019/04/17	19	28.79	1	28.75	28.55	18	11,317	0.16%
2019/04/16	2	29.28	7	29.44	29.10	-5	10,815	-0.05%
2019/04/15	0	0.00	32	28.31	28.55	-32	10,448	-0.31%
2019/04/12	0	0.00	28	28.40	28.35	-28	10,449	-0.27%
2019/04/11	2	28.00	0	0.00	28.25	2	10,381	0.02%
2019/04/10	0	0.00	1	28.75	27.95	-1	10,240	-0.01%
2019/04/09	0	0.00	2	28.00	27.75	-2	9,978	-0.02%
2019/04/08	7	27.66	18.1	27.76	27.75	-11.1	10,087	-0.11%
2019/04/03	49	27.73	5	27.55	27.50	44	9,968	0.44%
2019/04/02	1	27.40	2	27.20	27.05	-1	9,794	-0.01%
2019/04/01	1	26.70	35	26.60	26.70	-34	9,599	-0.35%
2019/03/29	2	26.75	11	26.26	26.25	-9	9,458	-0.10%
2019/03/28	1	25.55	2	25.65	25.50	-1	9,434	-0.01%
2019/03/26	0	0.00	1	25.90	25.70	-1	9,791	-0.01%
2019/03/25	4	25.08	1	25.50	25.70	3	9,958	0.03%
2019/03/22	15	25.35	1	25.35	25.35	14	10,090	0.14%
2019/03/21	1	26.10	0	0.00	26.05	1	10,567	0.01%
2019/03/20	1	26.00	5	26.00	26.10	-4	11,000	-0.04%
2019/03/19	12	26.34	5	26.15	26.00	7	11,331	0.06%
2019/03/18	0	0.00	3	25.98	26.70	-3	11,195	-0.03%
2019/03/14	2	24.60	0	0.00	24.40	2	10,862	0.02%
2019/03/13	0	0.00	15	24.70	24.95	-15	10,759	-0.14%
2019/03/12	1	25.20	0	0.00	24.65	1	10,759	0.01%
2019/03/11	0	0.00	660	24.68	24.50	-660	10,705	-6.17%	大賣/鉅額交易
2019/03/08	1	24.85	1	24.70	24.60	0	10,717	0.00%
2019/03/07	5	24.70	382	25.02	24.70	-377	10,739	-3.51%	大賣/鉅額交易
2019/03/06	0	0.00	245	25.31	25.15	-245	10,681	-2.29%	大賣/鉅額交易
2019/03/04	0	0.00	252	25.08	25.85	-252	10,499	-2.40%	大賣/鉅額交易
2019/02/27	0	0.00	226	25.29	25.25	-226	10,375	-2.18%	大賣/鉅額交易
2019/02/25	2	25.85	0	0.00	25.60	2	10,126	0.02%
2019/02/22	35	24.75	6	25.98	25.75	29	9,796	0.30%
2019/02/21	152	24.19	3	24.42	24.80	149	9,219	1.62%	大買/鉅額交易
2019/02/20	15	23.82	0	0.00	23.70	15	8,846	0.17%
2019/02/13	0	0.00	1	23.30	23.35	-1	8,825	-0.01%
2019/02/11	1	23.00	2	23.00	22.90	-1	8,847	-0.01%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/29	150	23.34	1	23.40	23.30	149	8,889	1.68%	大買/鉅額交易
2019/01/28	1	23.45	0	0.00	23.50	1	8,813	0.01%
2019/01/25	2	23.28	4	23.43	23.40	-2	8,727	-0.02%
2019/01/24	152	23.55	0	0.00	23.55	152	8,546	1.78%	大買/鉅額交易
2019/01/23	714	23.67	0	0.00	23.90	714	8,461	8.44%	大買/鉅額交易
2019/01/22	532	23.15	16	23.26	23.05	516	8,136	6.34%	大買/鉅額交易
2019/01/17	1	21.95	228	22.02	22.05	-227	7,823	-2.90%	大賣/鉅額交易
2019/01/15	0	0.00	350	21.37	21.35	-350	7,660	-4.57%	大賣/鉅額交易
2019/01/10	0	0.00	133	21.64	21.55	-133	7,594	-1.75%	大賣/鉅額交易
2019/01/07	0	0.00	427	21.72	21.60	-427	7,469	-5.72%	大賣/鉅額交易
2019/01/04	2	21.58	1,030	21.48	21.35	-1,028	7,406	-13.88%	大賣/鉅額交易
2019/01/03	0	0.00	5	22.80	22.40	-5	7,321	-0.07%
2019/01/02	0	0.00	100	22.87	23.05	-100	7,348	-1.36%
2018/12/28	0	0.00	1	23.20	23.25	-1	7,302	-0.01%
2018/12/27	187	23.06	171	23.04	22.70	16	7,251	0.22%	大買/大賣/
2018/12/26	0	0.00	5	23.66	23.50	-5	7,093	-0.07%
2018/12/25	0	0.00	8	23.56	23.85	-8	7,074	-0.11%
2018/12/22	0	0.00	2	23.58	23.50	-2	6,934	-0.03%
2018/12/20	0	0.00	0.2	23.30	23.30	-0.2	6,700	0.00%
2018/12/19	220	22.92	3	22.80	23.00	217	6,497	3.34%	大買/鉅額交易
2018/12/18	322	22.51	4	22.45	22.30	318	6,318	5.03%	大買/鉅額交易
2018/12/17	500	21.97	1	21.70	22.20	499	6,070	8.22%	大買/鉅額交易
2018/12/14	230	23.29	1,074	21.69	21.50	-844	5,855	-14.41%	大買/大賣/鉅額交易
2018/12/13	648	22.45	20	22.50	23.05	628	5,186	12.11%	大買/鉅額交易
2018/12/12	644	21.32	61	21.80	21.60	583	4,676	12.47%	大買/鉅額交易
2018/12/11	192	21.32	32	21.17	21.90	160	4,210	3.80%	大買/鉅額交易
2018/12/10	11	21.50	0	0.00	21.50	11	4,088	0.27%
2018/12/07	544.2	21.71	2	21.55	21.95	542.2	3,947	13.73%	大買/鉅額交易
2018/11/30	0	0.00	6	21.15	21.00	-6	3,787	-0.16%
2018/11/20	0	0.00	2	20.60	20.70	-2	3,782	-0.05%
2018/11/16	6	20.90	0	0.00	20.80	6	3,841	0.16%
2018/11/07	0	0.00	1	19.35	19.50	-1	4,040	-0.02%
2018/10/09	10	19.50	0	0.00	19.65	10	4,572	0.22%
2018/10/01	2	20.70	0	0.00	20.50	2	4,428	0.05%
2018/09/03	0	0.00	4	21.55	21.50	-4	4,321	-0.09%
2018/08/27	0	0.00	1	21.95	21.95	-1	4,316	-0.02%
2018/08/22	2	21.68	2	21.75	21.80	0	4,414	0.00%
2018/08/17	5	21.75	0	0.00	21.50	5	4,311	0.12%
2018/08/16	4	21.53	5	21.72	21.60	-1	4,264	-0.02%
2018/08/15	1	22.05	0	0.00	22.15	1	4,119	0.02%
2018/08/14	3	22.33	3	22.45	22.40	0	4,053	0.00%
2018/08/13	2	22.25	0	0.00	22.80	2	3,968	0.05%
2018/08/10	5	23.21	1	23.00	23.05	4	3,898	0.10%
2018/08/09	2	24.38	0	0.00	24.20	2	3,707	0.05%
2018/08/08	0	0.00	1	26.10	26.15	-1	3,409	-0.03%
2018/08/03	0.1	26.15	0	0.00	26.15	0.1	3,408	0.00%
2018/07/31	0	0.00	1	26.40	26.40	-1	3,440	-0.03%
2018/07/27	2	26.70	0	0.00	26.65	2	3,549	0.06%
2018/07/03	0	0.00	0.2	27.60	27.50	-0.2	3,731	-0.01%
2018/06/26	1	27.80	0	0.00	27.70	1	3,702	0.03%
2018/06/19	0	0.00	1	28.80	28.75	-1	3,900	-0.03%
2018/05/31	0	0.00	1	28.75	28.10	-1	4,816	-0.02%
2018/05/30	1	28.15	0	0.00	28.15	1	4,776	0.02%
2018/05/24	0	0.00	2	28.25	28.30	-2	5,006	-0.04%
2018/05/21	0	0.00	1	28.20	28.15	-1	5,025	-0.02%
2018/05/18	3	27.87	0	0.00	27.80	3	5,009	0.06%
2018/05/10	1	28.20	0	0.00	28.10	1	5,060	0.02%
2018/05/07	1	28.60	0	0.00	27.85	1	4,996	0.02%
2018/04/26	3	28.82	1	29.20	28.55	2	5,060	0.04%
2018/04/25	1	29.60	0	0.00	29.40	1	4,939	0.02%
2018/04/24	1	30.65	2	30.50	30.50	-1	4,883	-0.02%
2018/04/23	0	0.00	13	30.39	30.55	-13	4,823	-0.27%
2018/04/03	0	0.00	1	30.40	30.60	-1	4,960	-0.02%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/28	0	0.00	15	30.90	31.05	-15	4,863	-0.31%
2018/03/27	0	0.00	1	30.95	31.20	-1	4,778	-0.02%
2018/03/26	1	30.25	5	30.45	30.35	-4	4,645	-0.09%
2018/03/23	1	30.10	7	30.43	30.65	-6	4,667	-0.13%
2018/03/21	1	31.00	1	30.95	30.80	0	4,578	0.00%
2018/03/20	3	30.77	0	0.00	30.70	3	4,607	0.07%
2018/03/19	5	30.63	0	0.00	31.00	5	4,544	0.11%
2018/03/16	2	29.90	0	0.00	31.20	2	4,347	0.05%
2018/03/15	18	30.91	50	30.59	30.20	-32	4,152	-0.77%
2018/03/14	11	32.43	9	32.36	32.60	2	3,838	0.05%
2018/03/13	35	32.94	2	33.03	32.75	33	3,838	0.86%
2018/03/12	2	32.60	4	32.83	32.95	-2	3,913	-0.05%
2018/03/09	1	31.70	2	31.95	32.00	-1	3,870	-0.03%
2018/03/07	0	0.00	23	31.75	31.60	-23	3,816	-0.60%
2018/03/06	3	31.30	0	0.00	31.50	3	3,851	0.08%
2018/03/05	32	31.57	0	0.00	30.90	32	3,856	0.83%
2018/03/02	20	31.91	0	0.00	31.95	20	3,827	0.52%
2018/03/01	3	31.55	0	0.00	31.65	3	3,782	0.08%
2018/02/27	18	31.40	30	32.17	31.50	-12	3,780	-0.32%
2018/02/26	30	31.47	1	31.20	31.90	29	3,662	0.79%
2018/02/23	0	0.00	20	30.59	30.40	-20	3,544	-0.56%
2018/02/22	20	30.40	0	0.00	30.40	20	3,589	0.56%
2018/02/21	0	0.00	18	30.85	30.95	-18	3,773	-0.48%
2018/02/12	6	29.98	13.7	29.85	29.90	-7.7	3,818	-0.20%
2018/02/08	0	0.00	1	30.10	30.05	-1	3,860	-0.03%
2018/02/07	6	30.78	6	31.00	30.00	0	3,894	0.00%
2018/02/06	6	30.45	0	0.00	30.45	6	3,866	0.16%
2018/02/05	0	0.00	1	30.40	30.90	-1	3,774	-0.03%
2018/01/31	1	29.90	0	0.00	30.15	1	3,923	0.03%
2018/01/26	2	29.80	0	0.00	29.95	2	4,139	0.05%
2018/01/23	4	31.50	0	0.00	31.30	4	4,135	0.10%
2018/01/22	0	0.00	2	31.90	31.75	-2	4,150	-0.05%
2018/01/16	4	31.50	1	31.30	31.50	3	4,483	0.07%
2018/01/04	0	0.00	4	30.70	30.85	-4	5,084	-0.08%
2018/01/03	4	30.30	0	0.00	30.45	4	5,089	0.08%
2018/01/02	0	0.00	2	30.20	30.95	-2	5,116	-0.04%