京元電子 (2449)-第一金-彰化券商分點個股進出

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
88.2
漲跌
▼2.0
漲幅
-2.22%
成交量
18,867張
產業
上市半導體類股
1726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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	2.1	90.41	1	89.40	88.20	1.1	20,819	0.01%
2024/05/22	9.7	90.62	1	90.20	90.20	8.7	21,063	0.04%
2024/05/21	3	90.20	0	0.00	90.40	3	20,931	0.01%
2024/05/20	1.3	89.84	1	89.10	88.90	0.3	20,882	0.00%
2024/05/17	0.1	89.00	0	0.00	88.80	0.1	20,657	0.00%
2024/05/16	1	87.00	5	86.68	86.80	-4	20,698	-0.02%
2024/05/15	4	85.00	0	0.00	84.50	4	20,824	0.02%
2024/05/14	1	85.60	1	85.20	85.30	0	20,731	0.00%
2024/05/13	16	84.85	0	0.00	85.40	16	20,670	0.08%
2024/05/10	1.1	85.19	2	85.90	86.00	-0.9	20,553	0.00%
2024/05/09	3	85.13	0	0.00	85.00	3	20,393	0.01%
2024/05/08	6	87.28	1	87.80	87.60	5	20,163	0.02%
2024/05/07	5.2	87.19	2.1	87.41	87.50	3.1	20,025	0.02%
2024/05/06	15.1	85.96	1	86.60	87.00	14.1	19,753	0.07%
2024/05/03	1	93.50	1	93.60	93.50	0	18,959	0.00%
2024/05/02	2.1	93.96	1	94.30	94.90	1.1	18,925	0.01%
2024/04/30	8	97.24	3	99.50	95.80	5	18,911	0.03%
2024/04/29	6	99.57	4	101.03	98.90	2	18,841	0.01%
2024/04/25	2	94.45	1	95.00	95.50	1	18,334	0.01%
2024/04/24	6	95.65	0	0.00	96.10	6	18,466	0.03%
2024/04/23	3	90.10	2	91.60	92.30	1	18,491	0.01%
2024/04/22	5.3	96.49	1.1	96.03	96.00	4.2	18,322	0.02%
2024/04/19	1	97.99	2	97.00	99.00	-1	18,359	-0.01%
2024/04/18	1	102.00	2	102.50	102.00	-1	18,642	-0.01%
2024/04/16	5	99.90	0	0.00	99.70	5	18,977	0.03%
2024/04/15	1	104.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	1	107.00	3	107.00	107.00	-2	18,752	-0.01%
2024/04/11	4	103.50	4	105.00	106.00	0	18,679	0.00%
2024/04/10	0.3	107.50	13	107.00	106.00	-12.8	18,704	-0.07%
2024/04/09	4.2	106.51	1	105.50	106.50	3.2	18,632	0.02%
2024/04/08	2	107.25	0	0.00	106.50	2	18,549	0.01%
2024/04/03	2	107.25	0	0.00	106.50	2	18,464	0.01%
2024/04/02	3	106.33	0	0.00	107.00	3	18,465	0.02%
2024/04/01	1	103.00	0	0.00	103.00	1	18,429	0.01%
2024/03/28	1	106.50	1	106.00	106.00	0	18,439	0.00%
2024/03/26	2	107.25	3	105.50	105.50	-1	18,444	-0.01%
2024/03/25	2	110.00	4	110.38	108.50	-2	18,375	-0.01%
2024/03/22	4.3	111.01	6	112.58	109.50	-1.7	18,301	-0.01%
2024/03/21	3.6	107.75	3	106.68	108.50	0.6	17,838	0.00%
2024/03/20	4	111.75	2	112.25	107.50	2	17,869	0.01%
2024/03/19	2	109.50	4	109.38	109.00	-2	17,930	-0.01%
2024/03/18	29	110.03	3.1	109.20	111.00	26	17,904	0.14%
2024/03/15	3	105.83	1	106.00	107.50	2	17,491	0.01%
2024/03/14	1	105.00	1	105.00	104.50	0	17,355	0.00%
2024/03/13	3	107.50	1	109.00	108.50	2	17,333	0.01%
2024/03/12	4	109.50	1	109.50	109.50	3	17,126	0.02%
2024/03/11	3.1	107.84	2	108.00	108.00	1.1	17,118	0.01%
2024/03/08	13.3	117.55	20	113.00	111.00	-6.8	16,932	-0.04%
2024/03/07	8.8	112.09	7.3	113.06	116.50	1.5	15,908	0.01%
2024/03/06	6.1	97.03	11	100.59	106.00	-4.9	15,100	-0.03%
2024/03/05	4.2	96.47	0	0.00	97.40	4.2	14,648	0.03%
2024/03/04	1	96.50	6	93.92	96.00	-5	14,373	-0.03%
2024/03/01	3	91.53	0	0.00	89.50	3	14,081	0.02%
2024/02/29	0.1	88.90	20	88.65	88.80	-20	13,941	-0.14%
2024/02/27	3.1	89.36	1	90.00	89.50	2.1	13,798	0.02%
2024/02/26	11.1	90.32	5	89.50	89.50	6.1	13,672	0.04%
2024/02/23	5.1	97.20	5	97.02	94.80	0.1	13,380	0.00%
2024/02/22	1	91.80	3	91.30	93.50	-2	12,613	-0.02%
2024/02/20	0	0.00	7	87.09	87.50	-7	12,236	-0.06%
2024/02/19	7	88.43	6	87.70	87.70	1	12,184	0.01%
2024/02/16	112	90.00	18	89.75	90.00	94	12,467	0.75%	大買/
2024/02/15	0	0.00	3.5	85.24	85.40	-3.5	12,308	-0.03%
2024/02/01	0	0.00	2	83.50	82.70	-2	12,397	-0.02%
2024/01/30	0	0.00	2	84.10	84.00	-2	12,544	-0.02%
2024/01/26	0	0.00	2	82.50	82.90	-2	12,935	-0.02%
2024/01/25	1	82.60	2	83.00	82.20	-1	12,996	-0.01%
2024/01/24	0.1	82.30	2	82.20	82.10	-1.9	13,011	-0.01%
2024/01/23	6.1	83.99	10	82.64	82.10	-3.9	13,118	-0.03%
2024/01/22	2.4	84.08	3	83.87	84.10	-0.6	13,105	0.00%
2024/01/19	1	81.00	1	81.70	81.30	0	13,040	0.00%
2024/01/18	3	80.23	5	79.66	79.70	-2	13,054	-0.02%
2024/01/17	2	78.20	3	79.17	77.20	-1	12,876	-0.01%
2024/01/16	26	78.16	6	78.42	78.60	20	12,943	0.15%
2024/01/15	3	76.47	0	76.50	77.70	3	13,031	0.02%
2024/01/12	4	76.03	0	0.00	75.60	4	13,705	0.03%
2024/01/11	2	78.50	1	78.00	78.00	1	13,452	0.01%
2024/01/09	0	0.00	0.5	82.20	82.10	-0.5	13,594	0.00%
2024/01/08	2	81.20	0	81.90	81.60	2	13,718	0.01%
2024/01/05	13	83.08	0	0.00	82.90	13	13,813	0.09%
2024/01/04	2	82.05	0	0.00	83.10	2	13,979	0.01%
2024/01/03	1	83.20	1	82.50	83.50	0	14,150	0.00%
2024/01/02	7	84.50	1	84.60	84.00	6	14,185	0.04%
2023/12/29	2	84.70	5	85.18	84.90	-3	14,190	-0.02%
2023/12/28	1	85.10	0	0.00	84.90	1	14,308	0.01%
2023/12/27	0	0.00	4	85.33	85.70	-4	14,290	-0.03%
2023/12/25	3	83.00	0	0.00	83.50	3	14,444	0.02%
2023/12/22	3	83.40	0	0.00	83.60	3	14,493	0.02%
2023/12/21	4	83.65	0	0.00	83.40	4	14,491	0.03%
2023/12/19	1	85.04	0	0.00	84.20	1	14,821	0.01%
2023/12/18	3	85.67	2	85.90	85.40	1	15,115	0.01%
2023/12/15	2	90.50	3	90.77	89.00	-1	15,566	-0.01%
2023/12/14	3	93.63	3.1	94.37	93.50	-0.1	15,614	0.00%
2023/12/13	1	86.90	2.2	88.31	89.50	-1.2	15,275	-0.01%
2023/12/12	2	84.75	2	84.90	85.90	0	15,422	0.00%
2023/12/11	0	0.00	1	83.00	83.20	-1	15,458	-0.01%
2023/12/08	3	84.17	2	83.80	83.30	1	15,508	0.01%
2023/12/07	0	0.00	1	85.10	85.50	-1	15,469	-0.01%
2023/12/06	0	0.00	7.1	85.36	86.50	-7.1	15,536	-0.05%
2023/12/05	2	83.40	2	83.15	83.10	0	15,445	0.00%
2023/12/04	1	83.40	22.2	84.13	84.20	-21.2	15,595	-0.14%
2023/12/01	0	0.00	1	82.80	82.80	-1	15,713	-0.01%
2023/11/30	2	81.65	4	82.43	82.80	-2	15,863	-0.01%
2023/11/29	6	82.17	2	82.80	81.40	4	15,901	0.03%
2023/11/28	1.1	83.09	16	82.56	83.00	-14.9	15,941	-0.09%
2023/11/27	16	81.59	0	0.00	80.80	16	16,119	0.10%
2023/11/23	2	82.35	2	82.10	82.10	0	16,815	0.00%
2023/11/22	5	81.48	0	0.00	81.60	5	17,409	0.03%
2023/11/21	0	0.00	1	82.70	82.70	-1	18,374	-0.01%
2023/11/20	19	83.22	0	0.00	83.10	19	19,793	0.10%
2023/11/16	1	84.21	4	84.40	84.20	-3	21,866	-0.01%
2023/11/15	6.1	85.10	7	84.86	83.80	-1	21,919	0.00%
2023/11/14	4	87.95	3	88.40	88.00	1	21,631	0.00%
2023/11/13	2	87.30	11	86.61	86.70	-9	21,514	-0.04%
2023/11/10	0	82.10	1	82.00	81.90	-1	21,272	0.00%
2023/11/09	0	0.00	0	83.60	83.80	0	21,402	0.00%
2023/11/06	4	83.53	6	82.83	83.40	-2	21,321	-0.01%
2023/11/03	0.1	80.20	2	79.00	80.70	-1.9	21,127	-0.01%
2023/11/01	1	76.00	0	0.00	76.40	1	21,543	0.00%
2023/10/31	3	77.77	0	0.00	76.30	3	21,610	0.01%
2023/10/27	1	77.30	1	77.40	77.40	0	21,895	0.00%
2023/10/26	2	79.80	4	80.15	79.60	-2	21,955	-0.01%
2023/10/25	5	83.14	1	82.30	82.00	4	21,828	0.02%
2023/10/24	2	83.70	1	85.50	83.10	1	21,873	0.00%
2023/10/23	1	83.80	3	84.23	82.70	-2	21,761	-0.01%
2023/10/20	4	86.48	13	87.92	86.30	-9	21,715	-0.04%
2023/10/19	4	83.73	4.5	84.90	84.90	-0.5	21,159	0.00%
2023/10/18	1	81.42	0	81.30	81.50	1	21,065	0.00%
2023/10/17	8	83.66	0	0.00	82.80	8	20,917	0.04%
2023/10/16	0	0.00	2	81.90	81.80	-2	20,873	-0.01%
2023/10/13	10	83.25	9	83.52	83.10	1	21,495	0.00%
2023/10/12	13	80.55	13	80.72	81.00	0	22,051	0.00%
2023/10/11	1	80.30	5	80.08	80.20	-4	22,115	-0.02%
2023/10/06	4	78.30	4	78.70	77.70	0	22,640	0.00%
2023/10/05	0	0.00	2.1	78.06	78.50	-2.1	23,044	-0.01%
2023/10/04	3	76.43	1	76.70	76.70	2	23,162	0.01%
2023/10/02	2	77.60	2	78.50	78.80	0	23,387	0.00%
2023/09/28	3	76.57	3	75.73	76.00	0	23,479	0.00%
2023/09/26	2	77.75	0	0.00	77.10	2	23,741	0.01%
2023/09/25	1	77.51	1	78.70	77.60	0	23,932	0.00%
2023/09/22	9	76.53	9	76.62	77.50	0	23,834	0.00%
2023/09/21	8.1	73.94	4	74.40	74.60	4.1	23,640	0.02%
2023/09/20	14	78.36	17	76.89	76.80	-3	23,288	-0.01%
2023/09/19	1	81.60	7	81.21	81.00	-6	22,863	-0.03%
2023/09/18	7	80.11	3.1	80.06	79.60	3.9	22,663	0.02%
2023/09/15	1	81.00	0.5	80.90	80.90	0.5	22,578	0.00%
2023/09/14	9	77.47	8	77.76	78.00	1	22,160	0.00%
2023/09/13	1	76.70	1	76.80	76.80	0	21,988	0.00%
2023/09/12	2	78.60	2	78.10	78.10	0	22,134	0.00%
2023/09/11	2	76.85	8	76.84	76.90	-6	22,150	-0.03%
2023/09/07	1	78.80	0	0.00	78.90	1	22,961	0.00%
2023/09/06	38	78.92	38	79.30	79.80	0	22,835	0.00%
2023/09/05	3	77.83	2	77.80	78.20	1	22,768	0.00%
2023/09/04	0	0.00	1	76.90	77.90	-1	22,703	0.00%
2023/09/01	2	76.10	1.5	75.80	75.80	0.5	22,643	0.00%
2023/08/31	2	76.80	1	76.80	76.80	1	22,620	0.00%
2023/08/30	11	76.69	15	77.52	77.20	-4	22,525	-0.02%
2023/08/29	6	76.03	8	75.28	75.10	-2	22,336	-0.01%
2023/08/28	8	77.45	10	75.46	75.40	-2	22,158	-0.01%
2023/08/25	9	80.24	30.2	81.42	79.50	-21.2	21,702	-0.10%
2023/08/24	13	78.27	13	77.73	78.50	0	20,917	0.00%
2023/08/23	32	73.32	23	73.70	76.00	9	19,945	0.05%
2023/08/22	1	65.80	5	67.22	69.10	-4	19,126	-0.02%
2023/08/21	0	0.00	2	64.00	64.30	-2	18,387	-0.01%
2023/08/18	1.1	63.40	5	63.58	62.00	-3.9	18,314	-0.02%
2023/08/17	0	0.00	1	64.10	64.90	-1	18,163	-0.01%
2023/08/16	5	64.44	7	64.86	65.00	-2	18,000	-0.01%
2023/08/15	1	63.90	0	0.00	63.80	1	17,878	0.01%
2023/08/10	5	61.70	5	61.84	61.10	0	17,648	0.00%
2023/08/09	1	64.10	1	64.50	64.50	0	17,482	0.00%
2023/08/08	5	64.94	8	64.96	65.30	-3	17,322	-0.02%
2023/08/07	6	62.75	9	63.89	64.70	-3	17,058	-0.02%
2023/08/04	1	59.80	3	59.73	60.40	-2	16,655	-0.01%
2023/08/02	1	59.70	1	60.80	60.70	0	16,548	0.00%
2023/08/01	2	61.25	10.2	60.95	61.60	-8.2	16,412	-0.05%
2023/07/31	1	63.00	3	63.83	63.00	-2	16,060	-0.01%
2023/07/28	3.2	63.46	2.3	63.53	64.00	0.9	15,798	0.01%
2023/07/27	3	62.57	0.4	62.86	62.50	2.6	15,633	0.02%
2023/07/26	0	0.00	1	62.40	62.30	-1	15,534	-0.01%
2023/07/25	4	63.28	0	0.00	63.00	4	15,476	0.03%
2023/07/24	17.1	65.25	1	65.80	64.80	16.1	15,306	0.11%
2023/07/21	0	0.00	7.2	63.28	64.70	-7.2	15,096	-0.05%
2023/07/20	3.3	63.09	0	0.00	63.40	3.3	15,003	0.02%
2023/07/19	0.2	64.50	0	0.00	63.90	0.2	14,952	0.00%
2023/07/18	10.4	64.46	48	63.53	63.60	-37.6	14,739	-0.26%
2023/07/17	11	64.90	8	64.69	65.80	3	13,989	0.02%
2023/07/14	3	60.20	36	59.10	60.10	-33	13,234	-0.25%
2023/07/13	4	60.68	7	61.50	60.30	-3	13,086	-0.02%
2023/07/12	6	61.75	11	61.91	62.20	-5	12,423	-0.04%
2023/07/11	0	0.00	1	59.60	59.40	-1	11,960	-0.01%
2023/07/10	0	0.00	1	59.20	59.20	-1	11,789	-0.01%
2023/07/06	1	59.50	15	59.74	59.50	-14	11,377	-0.12%
2023/07/05	1	60.00	0	0.00	60.00	1	11,170	0.01%
2023/07/04	7	61.11	5	61.58	61.30	2	10,970	0.02%
2023/07/03	0	0.00	6	59.23	59.40	-6	10,633	-0.06%
2023/06/30	0	0.00	2	56.80	57.00	-2	10,402	-0.02%
2023/06/29	1	55.70	0	0.00	56.40	1	10,391	0.01%
2023/06/28	2	57.10	3	57.20	57.10	-1	10,290	-0.01%
2023/06/27	4	57.53	4	57.78	57.00	0	10,221	0.00%
2023/06/26	2	57.10	2	57.30	57.50	0	10,041	0.00%
2023/06/21	6	55.98	1	55.79	55.90	5	9,946	0.05%
2023/06/20	0	0.00	1	56.00	55.80	-1	9,959	-0.01%
2023/06/19	2	56.20	5	56.10	56.00	-3	10,045	-0.03%
2023/06/16	2	55.80	20	55.90	56.50	-18	10,192	-0.18%
2023/06/15	5	57.00	0	0.00	57.00	5	10,106	0.05%
2023/06/14	46	58.25	6	57.57	57.10	40	10,192	0.39%
2023/06/13	85	57.07	9	57.51	57.40	76	9,971	0.76%
2023/06/09	0	0.00	1	54.60	54.30	-1	9,602	-0.01%
2023/06/06	0	0.00	1	54.00	54.00	-1	10,154	-0.01%
2023/06/05	2	53.60	0	0.00	53.20	2	10,219	0.02%
2023/06/02	3	53.37	114	54.00	54.20	-111	10,214	-1.09%	大賣/鉅額交易
2023/06/01	1	52.50	1	52.80	52.40	0	10,221	0.00%
2023/05/31	1	53.40	14	54.00	54.00	-13	10,527	-0.12%
2023/05/30	13	54.13	55	53.90	53.90	-42	10,350	-0.41%
2023/05/29	4	54.23	4	54.00	53.70	0	10,133	0.00%
2023/05/26	4	50.80	11	51.02	51.10	-7	9,625	-0.07%
2023/05/25	0	0.00	16	48.05	48.05	-16	9,130	-0.18%
2023/05/22	0	0.00	21	46.80	46.80	-21	9,023	-0.23%
2023/05/12	0	0.00	1	45.60	45.65	-1	9,124	-0.01%
2023/05/08	2	46.48	2	45.95	45.80	0	9,093	0.00%
2023/05/03	0	0.00	1	46.35	46.40	-1	9,288	-0.01%
2023/04/26	1	45.00	0	0.00	45.30	1	9,119	0.01%
2023/04/21	1	46.25	0	0.00	46.00	1	8,746	0.01%
2023/04/18	15	46.08	0	0.00	46.00	15	8,503	0.18%
2023/04/17	1	46.85	1	46.25	46.65	0	8,340	0.00%
2023/04/14	2	47.43	9	47.68	47.55	-7	8,111	-0.09%
2023/04/10	1	47.95	1	48.20	48.20	0	7,934	0.00%
2023/04/06	0	0.00	6	48.75	48.80	-6	7,846	-0.08%
2023/03/30	2	48.50	0	0.00	48.70	2	7,833	0.03%
2023/03/29	9	48.13	6	47.57	47.70	3	7,854	0.04%
2023/03/28	1	48.50	1	48.50	48.50	0	7,922	0.00%
2023/03/27	6	48.70	59	48.38	48.90	-53	8,028	-0.66%
2023/03/24	2	49.35	2.4	49.25	49.20	-0.4	8,079	0.00%
2023/03/22	2	49.13	2.1	48.95	48.95	-0.1	7,921	0.00%
2023/03/21	11	49.24	1	49.55	49.55	10	7,808	0.13%
2023/03/20	2	49.93	3	49.50	49.55	-1	7,610	-0.01%
2023/03/17	0	0.00	7	49.35	49.30	-7	7,410	-0.09%
2023/03/16	1	48.45	2	48.35	48.35	-1	7,171	-0.01%
2023/03/15	0	48.60	1	48.75	48.85	-1	7,037	-0.01%
2023/03/14	98.1	47.97	112	47.84	47.65	-13.9	6,858	-0.20%	大賣/
2023/03/13	7	47.27	0	0.00	47.75	7	6,668	0.10%
2023/03/10	1	48.35	0	0.00	46.95	1	6,453	0.02%
2023/03/09	1	48.80	2	48.70	48.90	-1	6,149	-0.02%
2023/03/08	2	46.93	12	46.98	47.45	-10	5,771	-0.17%
2023/03/07	0	0.00	3	46.50	46.75	-3	5,559	-0.05%
2023/03/06	27	46.02	17	46.24	46.15	10	5,396	0.19%
2023/03/03	3	44.90	3	45.15	45.20	0	5,146	0.00%
2023/03/01	0	0.00	1	42.35	42.40	-1	4,643	-0.02%
2023/02/24	0	0.00	1	41.95	41.85	-1	4,625	-0.02%
2023/02/23	1	40.75	1	41.00	41.50	0	4,586	0.00%
2023/02/22	0	0.00	0.5	40.40	40.55	-0.5	4,531	-0.01%
2023/02/14	1	40.15	1.1	40.20	40.20	-0.1	4,785	0.00%
2023/02/10	0	0.00	0.1	40.00	39.90	-0.1	4,933	0.00%
2023/02/06	1.1	39.90	1	39.85	39.80	0.1	4,887	0.00%
2023/02/03	0	0.00	1	40.00	40.25	-1	4,884	-0.02%
2023/02/02	0	0.00	2	39.63	39.60	-2	4,861	-0.04%
2023/02/01	0	0.00	5	38.55	38.75	-5	4,697	-0.11%
2023/01/31	0	0.00	1	38.15	38.30	-1	4,729	-0.02%
2023/01/30	3	37.95	33	37.96	37.95	-30	4,709	-0.64%
2023/01/17	0.1	37.15	0	0.00	37.15	0.1	4,612	0.00%
2023/01/11	2	37.30	2	37.40	37.40	0	4,821	0.00%
2023/01/10	1	37.25	1	37.60	37.40	0	4,888	0.00%
2023/01/09	2	37.35	15.1	37.20	37.45	-13.1	4,950	-0.27%
2023/01/06	1.1	36.51	1	36.65	36.65	0.1	5,008	0.00%
2023/01/05	0	0.00	2	36.60	36.55	-2	5,056	-0.04%
2023/01/03	1	36.05	3	36.52	36.60	-2	5,271	-0.04%
2022/12/30	0	0.00	4	36.38	36.20	-4	5,300	-0.08%
2022/12/29	1	35.50	1	36.10	35.95	0	5,427	0.00%
2022/12/28	3	36.03	0	0.00	36.10	3	5,527	0.05%
2022/12/27	6	36.52	2	36.60	36.55	4	5,584	0.07%
2022/12/26	3	36.22	1	36.40	36.40	2	5,674	0.04%
2022/12/23	13	36.22	0	0.00	36.40	13	5,789	0.22%
2022/12/22	0	37.10	4	37.03	37.05	-4	5,841	-0.07%
2022/12/21	3	36.55	2	37.08	36.50	1	5,838	0.02%
2022/12/20	9	36.93	3	37.25	36.65	6	5,821	0.10%
2022/12/19	0.1	37.15	20	37.41	37.50	-19.9	5,874	-0.34%
2022/12/16	3	36.15	5	36.66	37.15	-2	5,825	-0.03%
2022/12/15	0	0.00	4	36.70	36.85	-4	5,775	-0.07%
2022/12/14	0	0.00	1	36.35	36.45	-1	5,873	-0.02%
2022/12/06	1	36.00	0	0.00	35.75	1	6,284	0.02%
2022/12/05	0	0.00	1	36.50	36.20	-1	6,256	-0.02%
2022/12/02	1	36.45	2	36.70	36.40	-1	6,261	-0.02%
2022/11/30	0	0.00	1	35.65	35.55	-1	6,324	-0.02%
2022/11/25	0.1	35.40	0	0.00	35.05	0.1	6,495	0.00%
2022/11/23	0	0.00	1.1	35.26	35.25	-1.1	6,578	-0.02%
2022/11/21	2.1	35.71	2	35.55	35.55	0.1	6,575	0.00%
2022/11/16	0	0.00	10	35.50	35.90	-10	6,553	-0.15%
2022/10/28	1	32.30	1	32.05	32.05	0	7,048	0.00%
2022/10/21	20	31.65	0	0.00	31.65	20	7,129	0.28%
2022/10/20	0	0.00	1	31.25	32.30	-1	7,157	-0.01%
2022/10/19	1	31.05	0	0.00	31.00	1	7,083	0.01%
2022/10/17	2	30.40	5	30.70	30.90	-3	7,115	-0.04%
2022/10/14	0	0.00	2	30.70	31.15	-2	7,343	-0.03%
2022/10/13	1	30.00	0	0.00	29.70	1	7,549	0.01%
2022/10/11	1	30.50	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0	0.00	1	31.45	31.50	-1	7,751	-0.01%
2022/10/06	6.1	31.84	0	0.00	31.50	6.1	7,823	0.08%
2022/10/05	1	32.05	3	32.23	32.15	-2	7,841	-0.03%
2022/10/04	0	0.00	1	31.40	31.30	-1	7,833	-0.01%
2022/09/29	4	31.10	2	31.00	31.20	2	8,007	0.02%
2022/09/26	1.1	33.01	1	32.00	31.80	0.1	8,076	0.00%
2022/09/23	9	34.09	0	0.00	33.95	9	7,965	0.11%
2022/09/21	2	34.68	3	34.97	34.75	-1	7,912	-0.01%
2022/09/20	4	34.85	4	35.18	34.95	0	7,799	0.00%
2022/09/19	1	34.90	1	35.25	35.20	0	7,699	0.00%
2022/09/16	1	34.90	1	35.45	35.45	0	7,683	0.00%
2022/09/15	1	35.80	0	0.00	35.45	1	7,573	0.01%
2022/09/14	0	0.00	0.5	35.75	35.60	-0.5	7,649	-0.01%
2022/09/12	0.5	36.30	0	0.00	36.15	0.5	7,749	0.01%
2022/09/06	2	35.78	2.4	35.67	35.75	-0.4	7,859	-0.01%
2022/09/02	3	36.38	1	36.50	36.40	2	7,897	0.03%
2022/08/31	1	37.30	1	37.35	37.35	0	7,789	0.00%
2022/08/29	2	37.15	0	0.00	37.25	2	7,793	0.03%
2022/08/26	1	37.95	1	38.00	37.85	0	7,830	0.00%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	0	0.00	0.2	37.80	37.55	-0.2	7,832	0.00%
2022/08/23	3	37.75	0	0.00	37.60	3	7,886	0.04%
2022/08/22	1.2	38.24	2	38.38	38.20	-0.8	7,937	-0.01%
2022/08/19	0.2	38.25	2	38.05	38.20	-1.8	7,942	-0.02%
2022/08/17	2	37.80	0	0.00	37.75	2	7,956	0.03%
2022/08/15	0	37.95	0	0.00	38.00	0	7,870	0.00%
2022/08/12	0.2	37.58	1	37.70	37.70	-0.8	7,844	-0.01%
2022/08/11	1	37.25	0	0.00	37.20	1	7,930	0.01%
2022/08/10	3	36.92	0	0.00	36.65	3	7,926	0.04%
2022/08/09	1	37.45	0	0.00	37.25	1	7,859	0.01%
2022/08/08	8.1	38.72	0	0.00	38.70	8.1	7,656	0.11%
2022/08/04	2	39.75	1	39.40	39.60	1	7,623	0.01%
2022/08/03	1	39.05	3	39.38	39.45	-2	7,664	-0.03%
2022/08/02	1	38.55	4	38.96	39.05	-3	7,768	-0.04%
2022/08/01	1	38.85	1	39.10	39.15	0	8,114	0.00%
2022/07/29	0	0.00	1	39.25	39.25	-1	8,190	-0.01%
2022/07/28	1	38.80	1	39.30	39.10	0	8,200	0.00%
2022/07/27	0	0.00	3	37.90	38.75	-3	8,177	-0.04%
2022/07/26	1	38.35	0	0.00	37.90	1	8,113	0.01%
2022/07/25	1	38.60	0	0.00	38.50	1	8,077	0.01%
2022/07/22	5	38.51	1	39.60	38.70	4	8,068	0.05%
2022/07/20	1	41.00	2	40.85	40.60	-1	7,694	-0.01%
2022/07/19	1	39.85	1	39.60	39.85	0	7,433	0.00%
2022/07/18	3	38.95	1	38.80	39.00	2	7,236	0.03%
2022/07/15	1	37.45	2	37.85	38.00	-1	7,105	-0.01%
2022/07/14	1	37.25	8	37.25	37.25	-7	7,012	-0.10%
2022/07/12	1	36.50	0	0.00	36.10	1	6,742	0.01%
2022/07/11	4	38.48	22	38.09	37.60	-18	6,654	-0.27%
2022/07/08	20	37.80	0	0.00	37.60	20	6,479	0.31%
2022/07/07	1	36.40	0	0.00	36.90	1	6,393	0.02%
2022/07/06	1	35.90	0	0.00	35.90	1	6,321	0.02%
2022/07/04	8.1	38.56	0	0.00	37.30	8.1	6,246	0.13%
2022/07/01	0	0.00	3	39.75	39.85	-3	6,183	-0.05%
2022/06/30	1	39.75	0	0.00	40.00	1	6,221	0.02%
2022/06/29	0.3	40.95	0	0.00	40.80	0.3	6,121	0.00%
2022/06/28	1	41.90	2	41.35	41.40	-1	6,072	-0.02%
2022/06/24	2	41.75	1	41.55	41.55	1	6,058	0.02%
2022/06/23	4	42.55	1	42.90	42.00	3	5,984	0.05%
2022/06/22	9	43.40	1	44.30	42.90	8	5,944	0.13%
2022/06/21	0	0.00	4	44.75	44.80	-4	5,880	-0.07%
2022/06/20	5	44.71	2	45.20	43.65	3	5,863	0.05%
2022/06/17	10	44.65	4	45.09	45.10	6	5,805	0.10%
2022/06/16	2	45.90	1.1	46.45	45.60	0.9	5,731	0.02%
2022/06/15	13.1	45.96	1	46.05	45.70	12.1	5,678	0.21%
2022/06/14	2	45.45	7	46.06	46.45	-5	5,638	-0.09%
2022/06/13	2	45.30	2	45.63	45.75	0	5,585	0.00%
2022/06/08	0	0.00	8	46.05	46.10	-8	5,564	-0.14%
2022/06/02	1	45.35	0	0.00	45.50	1	5,617	0.02%
2022/06/01	0	0.00	1	45.70	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	1	45.85	45.85	-1	5,703	-0.02%
2022/05/30	0	0.00	5	45.11	45.30	-5	5,623	-0.09%
2022/05/27	0	0.00	2	44.43	44.30	-2	5,510	-0.04%
2022/05/26	2	43.90	1	43.75	43.75	1	5,481	0.02%
2022/05/25	0	0.00	1	44.45	44.30	-1	5,490	-0.02%
2022/05/24	0	0.00	1	44.25	44.30	-1	5,477	-0.02%
2022/05/23	1	44.35	3	44.35	44.10	-2	5,464	-0.04%
2022/05/20	12	44.45	1	44.45	44.20	11	5,485	0.20%
2022/05/19	11	44.51	10	44.30	44.60	1	5,437	0.02%
2022/05/18	22	44.02	2	44.23	43.90	20	5,257	0.38%
2022/05/17	0	0.00	1	43.75	43.75	-1	5,250	-0.02%
2022/05/16	0	0.00	1	43.60	43.10	-1	5,274	-0.02%
2022/05/13	1	42.75	1.5	42.85	42.85	-0.5	5,329	-0.01%
2022/05/12	1	42.90	0	0.00	42.30	1	5,374	0.02%
2022/05/11	2	43.08	1	43.00	42.95	1	5,321	0.02%
2022/05/10	4	42.29	11	42.93	43.50	-7	5,294	-0.13%
2022/05/09	13	43.22	18	43.35	42.90	-5	5,261	-0.10%
2022/05/06	0	0.00	8	41.88	41.95	-8	5,033	-0.16%
2022/05/04	3	40.32	0	0.00	40.30	3	5,082	0.06%
2022/05/03	1	40.50	1	40.75	40.95	0	5,139	0.00%
2022/04/22	10	40.95	0	0.00	40.95	10	6,438	0.16%
2022/04/21	0	0.00	4	41.40	41.05	-4	6,726	-0.06%
2022/04/20	0	0.00	4	41.40	41.20	-4	7,050	-0.06%
2022/04/15	2	40.80	0	0.00	40.80	2	7,203	0.03%
2022/04/08	1	40.80	1	41.35	41.00	0	7,539	0.00%
2022/04/06	9	41.32	0	0.00	41.00	9	7,518	0.12%
2022/04/01	5	42.25	0	0.00	42.20	5	7,436	0.07%
2022/03/25	2	43.15	1	43.60	43.05	1	7,579	0.01%
2022/03/24	0	0.00	6	43.16	43.35	-6	7,553	-0.08%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/17	1	42.40	2	42.70	42.60	-1	7,608	-0.01%
2022/03/16	1	42.20	1	42.75	42.25	0	7,664	0.00%
2022/03/15	6	42.13	0	0.00	42.10	6	7,758	0.08%
2022/03/14	0	0.00	1	42.80	43.05	-1	7,849	-0.01%
2022/03/11	0	0.00	0	42.45	42.00	0	8,015	0.00%
2022/03/10	1	42.45	2	42.70	42.45	-1	8,067	-0.01%
2022/03/09	1	41.85	0	0.00	41.85	1	8,128	0.01%
2022/03/08	5	41.60	5	41.25	41.95	0	8,125	0.00%
2022/03/07	6	42.92	1.5	42.15	41.95	4.5	8,102	0.06%
2022/03/03	3	44.08	0	0.00	44.10	3	8,221	0.04%
2022/03/01	3	43.37	3	43.77	43.85	0	8,275	0.00%
2022/02/25	0	0.00	6	43.68	43.50	-6	8,379	-0.07%
2022/02/24	3	42.83	1	42.90	42.75	2	8,484	0.02%
2022/02/23	0	0.00	2	43.55	43.60	-2	8,540	-0.02%
2022/02/22	9	43.23	0	0.00	43.10	9	8,781	0.10%
2022/02/21	2	44.10	1	44.05	44.05	1	8,895	0.01%
2022/02/17	2	44.18	3	44.53	44.10	-1	9,325	-0.01%
2022/02/16	1	43.85	3	44.18	43.80	-2	9,300	-0.02%
2022/02/15	3	42.92	6	43.39	43.55	-3	9,336	-0.03%
2022/02/14	5	43.48	3	43.72	43.30	2	9,283	0.02%
2022/02/11	1	44.30	6	44.47	44.40	-5	9,287	-0.05%
2022/02/10	1	44.60	11	44.63	44.55	-10	9,345	-0.11%
2022/02/09	6	44.16	1	44.20	44.15	5	9,452	0.05%
2022/02/08	13	43.76	2	44.25	43.90	11	9,519	0.12%
2022/02/07	18	44.14	3	44.93	44.05	15	9,492	0.16%
2022/01/26	4	44.93	0	0.00	44.80	4	9,626	0.04%
2022/01/25	6	45.37	1	45.80	45.30	5	9,594	0.05%
2022/01/24	1	45.30	1	45.60	45.85	0	9,536	0.00%
2022/01/21	14	46.01	6	46.27	46.10	8	9,462	0.08%
2022/01/20	1	46.85	1	46.70	46.70	0	9,371	0.00%
2022/01/19	1	47.00	5	47.16	47.20	-4	9,285	-0.04%
2022/01/18	3	46.80	7	47.43	47.05	-4	9,156	-0.04%
2022/01/17	2	46.60	12	45.81	46.90	-10	8,785	-0.11%
2022/01/14	14	44.52	5	44.82	44.40	9	8,478	0.11%
2022/01/13	4	44.91	13	44.96	45.45	-9	8,344	-0.11%
2022/01/12	5	44.16	0	0.00	44.05	5	8,048	0.06%
2022/01/11	0	0.00	2	44.68	44.45	-2	8,062	-0.02%
2022/01/10	4	44.29	2	44.58	44.30	2	8,080	0.02%
2022/01/07	6	44.71	20	45.17	44.65	-14	8,121	-0.17%
2022/01/06	4	44.21	4	44.50	44.25	0	7,967	0.00%
2022/01/05	5	44.55	7	45.00	44.85	-2	8,068	-0.02%
2022/01/04	0	0.00	1	44.50	44.50	-1	8,123	-0.01%
2022/01/03	3	44.92	6	45.00	44.55	-3	8,241	-0.04%
2021/12/30	1	44.75	6	44.73	44.80	-5	8,248	-0.06%
2021/12/28	0	0.00	6	44.65	44.60	-6	8,383	-0.07%
2021/12/27	0	0.00	2	44.10	44.10	-2	8,461	-0.02%
2021/12/24	3	43.70	0	0.00	43.80	3	8,583	0.03%
2021/12/23	3	43.55	4	43.83	43.55	-1	8,691	-0.01%
2021/12/22	7	43.20	1	43.60	43.20	6	8,729	0.07%
2021/12/21	5	43.38	1.3	43.72	43.25	3.7	8,726	0.04%
2021/12/20	1	43.10	2.5	43.31	43.20	-1.5	8,778	-0.02%
2021/12/17	5	43.72	1	43.90	43.40	4	8,825	0.05%
2021/12/16	4	43.99	1	44.30	44.20	3	8,878	0.03%
2021/12/15	2	43.80	1	44.20	43.75	1	8,968	0.01%
2021/12/14	0	0.00	1	43.75	43.70	-1	8,976	-0.01%
2021/12/13	2	44.70	0	0.00	44.40	2	8,972	0.02%
2021/12/10	1	44.05	1	44.45	44.30	0	9,003	0.00%
2021/12/09	4	44.59	7	45.14	44.40	-3	8,952	-0.03%
2021/12/08	0	0.00	1	45.45	45.05	-1	8,880	-0.01%
2021/12/07	1	45.15	2.2	45.45	45.45	-1.2	8,841	-0.01%
2021/12/06	1	44.90	0	0.00	44.95	1	8,837	0.01%
2021/12/03	0	0.00	3	44.12	44.40	-3	8,939	-0.03%
2021/12/02	0	0.00	2	43.85	43.70	-2	8,947	-0.02%
2021/12/01	2.5	43.80	0	0.00	43.95	2.5	9,079	0.03%
2021/11/30	1	43.95	15	43.89	43.60	-14	9,205	-0.15%
2021/11/29	0	0.00	1	42.45	42.50	-1	9,143	-0.01%
2021/11/26	15	42.24	2	42.15	42.05	13	9,212	0.14%
2021/11/25	0	0.00	4	43.23	42.95	-4	9,266	-0.04%
2021/11/24	3	42.68	3	42.93	42.70	0	9,364	0.00%
2021/11/23	2	42.60	6.8	43.11	43.50	-4.8	9,533	-0.05%
2021/11/22	1	43.30	3.5	43.76	43.35	-2.5	9,606	-0.03%
2021/11/19	3	44.27	11.2	44.51	43.90	-8.2	9,575	-0.09%
2021/11/18	2	43.63	1	43.55	43.45	1	9,504	0.01%
2021/11/17	5	43.31	23	43.50	43.70	-18	9,519	-0.19%
2021/11/16	10	42.72	8	42.91	42.70	2	9,470	0.02%
2021/11/15	0	0.00	1	42.25	42.15	-1	9,658	-0.01%
2021/11/12	3	42.05	2	42.10	42.10	1	9,883	0.01%
2021/11/10	2.5	41.70	20	41.95	41.95	-17.5	10,023	-0.17%
2021/11/09	3	41.50	0	0.00	41.85	3	10,240	0.03%
2021/11/08	7	41.99	6	42.05	41.95	1	10,328	0.01%
2021/11/05	0	0.00	1	41.45	41.70	-1	10,385	-0.01%
2021/11/04	1	41.00	2	41.15	40.80	-1	10,453	-0.01%
2021/11/03	10	40.89	8	41.03	40.40	2	10,693	0.02%
2021/11/02	1	40.15	1	40.35	39.80	0	11,144	0.00%
2021/11/01	1	39.80	6	39.94	40.10	-5	11,539	-0.04%
2021/10/29	1	39.85	0	0.00	39.75	1	11,778	0.01%
2021/10/28	1	40.20	0	0.00	40.40	1	12,145	0.01%
2021/10/27	1	39.85	0	0.00	39.85	1	12,199	0.01%
2021/10/26	5	39.45	0	0.00	39.55	5	12,337	0.04%
2021/10/21	1.1	39.32	0	0.00	38.55	1.1	12,623	0.01%
2021/10/20	1	39.25	0	0.00	38.90	1	12,654	0.01%
2021/10/19	1	38.90	0	0.00	39.05	1	13,078	0.01%
2021/10/18	1.1	38.35	1	38.45	38.35	0.1	13,627	0.00%
2021/10/15	0	0.00	2	38.05	38.10	-2	13,738	-0.01%
2021/10/14	1	36.50	1	37.40	37.00	0	13,781	0.00%
2021/10/13	1.1	37.14	5	37.20	36.80	-3.9	13,838	-0.03%
2021/10/08	5	39.35	0	0.00	38.70	5	13,892	0.04%
2021/10/07	3	40.08	3	40.27	40.10	0	14,076	0.00%
2021/10/06	5.1	39.57	3	39.97	39.40	2.1	14,217	0.01%
2021/10/05	2.1	38.49	3	38.58	39.25	-0.9	14,173	-0.01%
2021/10/04	4	40.04	5	39.51	39.35	-1	14,136	-0.01%
2021/10/01	4	40.35	5	39.63	39.65	-1	14,055	-0.01%
2021/09/30	5	40.72	0	0.00	40.95	5	14,001	0.04%
2021/09/29	12	40.84	0.2	41.00	40.80	11.8	13,955	0.08%
2021/09/28	1	41.70	2	41.50	41.70	-1	13,913	-0.01%
2021/09/27	2	42.28	0	0.00	42.00	2	13,964	0.01%
2021/09/24	2	42.60	4	42.79	42.55	-2	14,118	-0.01%
2021/09/23	4	43.09	4	43.38	42.50	0	14,522	0.00%
2021/09/22	4	42.21	1	42.00	42.00	3	14,621	0.02%
2021/09/17	4	43.23	0	0.00	43.20	4	14,532	0.03%
2021/09/15	1	43.40	0	0.00	43.30	1	14,604	0.01%
2021/09/14	2	44.18	1	43.80	43.80	1	14,696	0.01%
2021/09/13	3	44.50	1	45.05	44.20	2	14,719	0.01%
2021/09/10	0.1	44.65	1	44.95	44.85	-0.9	14,779	-0.01%
2021/09/09	6	43.68	3	43.90	43.80	3	14,891	0.02%
2021/09/08	11.2	44.51	20	44.25	43.65	-8.8	14,809	-0.06%
2021/09/06	15	46.50	6	47.13	45.75	9	14,931	0.06%
2021/09/03	6	46.02	11	46.32	46.40	-5	14,894	-0.03%
2021/09/02	3.1	45.76	0	0.00	45.00	3.1	14,901	0.02%
2021/09/01	4	45.68	6	46.15	46.40	-2	15,023	-0.01%
2021/08/31	3	45.03	1	45.25	45.60	2	15,439	0.01%
2021/08/30	4	45.85	1	46.10	45.75	3	16,206	0.02%
2021/08/27	9	45.67	13	45.73	45.65	-4	16,528	-0.02%
2021/08/26	3	44.93	11	44.65	45.15	-8	16,705	-0.05%
2021/08/25	4	43.88	0	0.00	44.10	4	16,597	0.02%
2021/08/24	3	42.95	10	43.35	43.55	-7	16,622	-0.04%
2021/08/23	3.1	42.85	2	42.78	42.70	1.1	16,568	0.01%
2021/08/20	4	41.01	5.6	41.37	41.50	-1.6	16,508	-0.01%
2021/08/19	25	41.25	0	0.00	40.70	25	16,358	0.15%
2021/08/18	4	44.44	9	44.18	45.00	-5	16,058	-0.03%
2021/08/17	7	44.61	0	0.00	43.20	7	15,951	0.04%
2021/08/13	16	46.05	3	46.70	45.00	13	15,826	0.08%
2021/08/12	9	47.79	1	48.30	47.80	8	15,645	0.05%
2021/08/11	16	47.84	27	48.39	48.00	-11	15,673	-0.07%
2021/08/10	14	47.75	11	48.00	47.85	3	15,655	0.02%
2021/08/09	12.1	49.27	7	50.13	48.55	5.1	15,611	0.03%
2021/08/06	15	50.57	21	50.74	50.30	-6	15,392	-0.04%
2021/08/05	16	48.77	15	49.20	49.90	1	14,917	0.01%
2021/08/04	8	48.07	12	48.53	48.20	-4	14,926	-0.03%
2021/08/03	13	48.15	26	48.06	48.00	-13	14,942	-0.09%
2021/08/02	6	47.04	4	47.28	46.95	2	14,837	0.01%
2021/07/30	13	47.02	13	47.38	46.40	0	14,908	0.00%
2021/07/29	2.2	45.59	4	45.79	45.95	-1.8	14,939	-0.01%
2021/07/28	15	45.42	8	45.67	45.50	7	15,218	0.05%
2021/07/27	22	47.46	3	47.90	46.85	19	15,622	0.12%
2021/07/26	10.2	47.17	5	47.25	47.50	5.2	15,735	0.03%
2021/07/23	15.1	47.43	3	47.70	46.75	12.1	16,097	0.08%
2021/07/22	8.1	46.99	45	47.32	47.95	-36.9	16,173	-0.23%
2021/07/21	15	45.43	7	45.31	45.30	8	15,801	0.05%
2021/07/20	1	44.90	2	45.20	45.00	-1	16,259	-0.01%
2021/07/19	10	45.48	14	45.81	45.50	-4	16,640	-0.02%
2021/07/16	12	45.38	7	45.64	45.40	5	16,877	0.03%
2021/07/15	1	44.85	0	0.00	44.90	1	16,870	0.01%
2021/07/14	31	45.18	32	45.50	44.65	-1	16,873	-0.01%
2021/07/13	20	44.39	8.3	44.97	43.80	11.8	16,669	0.07%
2021/07/12	9	43.99	6	44.26	44.40	3	16,762	0.02%
2021/07/09	0	0.00	3	43.62	43.60	-3	17,134	-0.02%
2021/07/08	6	44.26	0	0.00	43.70	6	17,389	0.03%
2021/07/07	0	0.00	1.2	44.04	44.00	-1.2	17,613	-0.01%
2021/07/06	8	44.32	0	0.00	44.40	8	17,740	0.05%
2021/07/05	4	43.96	5	44.33	44.35	-1	18,039	-0.01%
2021/07/02	3	43.45	3	43.32	43.60	0	18,269	0.00%
2021/07/01	10	44.32	4.8	44.11	43.85	5.2	18,418	0.03%
2021/06/30	16	44.27	50	44.47	44.90	-34	18,515	-0.18%
2021/06/29	12	42.98	53	43.10	42.70	-41	18,224	-0.22%
2021/06/28	17	42.10	0	0.00	42.25	17	18,307	0.09%
2021/06/25	17	42.38	0	0.00	42.15	17	18,503	0.09%
2021/06/24	21	42.62	0	0.00	42.40	21	18,544	0.11%
2021/06/23	5	42.63	7	42.84	42.90	-2	18,583	-0.01%
2021/06/22	1	41.55	2	41.70	41.50	-1	18,627	-0.01%
2021/06/21	6	41.63	1	41.80	41.50	5	18,935	0.03%
2021/06/18	2	42.98	0.2	42.85	42.25	1.9	19,272	0.01%
2021/06/15	0	0.00	10	42.20	42.25	-10	19,551	-0.05%
2021/06/11	8	42.54	3	42.75	42.90	5	19,508	0.03%
2021/06/09	1	42.15	1	42.05	41.75	0	19,931	0.00%
2021/06/08	16	41.45	4	41.85	42.15	12	19,895	0.06%
2021/06/07	35	41.17	33	41.55	42.50	2	19,582	0.01%
2021/06/04	15	41.69	3	41.55	41.70	12	18,871	0.06%
2021/06/03	10	41.88	4	41.98	42.20	6	18,658	0.03%
2021/06/02	1	43.20	1	43.30	43.20	0	18,344	0.00%
2021/06/01	13	44.02	7	43.74	43.75	6	18,349	0.03%
2021/05/31	2	43.23	11	43.15	43.20	-9	18,448	-0.05%
2021/05/28	5	42.61	4.2	42.56	42.75	0.8	18,646	0.00%
2021/05/27	1	41.65	1	41.95	41.80	0	18,853	0.00%
2021/05/26	1	42.00	1	42.55	42.00	0	19,296	0.00%
2021/05/25	11.1	42.18	5	41.87	42.05	6.1	19,952	0.03%
2021/05/24	0	0.00	1	40.70	40.65	-1	20,057	0.00%
2021/05/21	8	40.76	8	40.45	40.40	0	20,314	0.00%
2021/05/20	1	40.35	0	0.00	40.20	1	20,574	0.00%
2021/05/19	4	41.06	40	41.03	41.30	-36	20,746	-0.17%
2021/05/18	31	42.11	1	41.20	42.15	30	20,833	0.14%
2021/05/17	0	0.00	1	41.50	39.45	-1	21,273	0.00%
2021/05/14	11	43.12	10	43.10	42.25	1	21,595	0.00%
2021/05/13	4	41.85	5	42.03	42.05	-1	21,551	0.00%
2021/05/12	21	42.47	34	43.88	42.95	-13	21,471	-0.06%
2021/05/11	1	45.65	3	46.48	45.80	-2	21,214	-0.01%
2021/05/10	15	48.21	9	48.96	47.50	6	21,168	0.03%
2021/05/07	6	47.43	5	47.41	47.45	1	21,180	0.00%
2021/05/06	0	0.00	1	46.75	45.90	-1	21,406	0.00%
2021/05/05	9	48.17	9	46.71	46.50	0	21,485	0.00%
2021/05/04	9	46.44	9.2	47.97	48.15	-0.2	21,815	0.00%
2021/05/03	3	49.48	1	50.10	49.00	2	22,292	0.01%
2021/04/29	6	50.43	15	50.74	49.50	-9	23,405	-0.04%
2021/04/28	11	50.02	6.2	49.49	49.10	4.8	24,532	0.02%
2021/04/27	5	48.25	5	47.95	48.20	0	25,227	0.00%
2021/04/26	18.2	47.51	40.2	47.63	48.30	-22	26,626	-0.08%
2021/04/23	20	44.87	11	45.05	45.35	9	26,528	0.03%
2021/04/22	2	44.55	8	44.65	43.30	-6	26,358	-0.02%
2021/04/21	6	44.25	0	0.00	44.25	6	26,227	0.02%
2021/04/20	0	0.00	2	44.13	43.90	-2	26,415	-0.01%
2021/04/19	1	43.65	0	0.00	43.65	1	26,773	0.00%
2021/04/16	1	43.95	8	43.95	44.15	-7	26,857	-0.03%
2021/04/15	0	0.00	14	43.77	44.20	-14	26,749	-0.05%
2021/04/14	1	41.00	15	42.10	42.20	-14	26,563	-0.05%
2021/04/13	10	42.83	0	0.00	42.15	10	26,563	0.04%
2021/04/12	6	43.34	9	43.67	43.30	-3	26,408	-0.01%
2021/04/09	10	44.29	23	44.29	44.05	-13	26,281	-0.05%
2021/04/08	16	42.99	29	42.91	43.45	-13	25,988	-0.05%
2021/04/07	13	41.97	7	42.31	42.65	6	25,720	0.02%
2021/04/06	7.1	42.31	14	42.30	42.10	-7	25,599	-0.03%
2021/04/01	1	41.80	3	41.72	41.80	-2	25,473	-0.01%
2021/03/31	21	41.74	2	41.65	41.20	19	25,433	0.07%
2021/03/30	1	41.30	5	41.34	41.55	-4	25,216	-0.02%
2021/03/29	1	41.05	8	40.99	41.05	-7	25,118	-0.03%
2021/03/26	0	0.00	6	40.89	40.90	-6	25,136	-0.02%
2021/03/24	16	41.14	8	41.03	40.95	8	25,342	0.03%
2021/03/23	6	41.56	14	41.38	41.75	-8	25,030	-0.03%
2021/03/22	7	40.08	0	0.00	40.70	7	24,663	0.03%
2021/03/19	3	40.93	3	40.72	40.75	0	24,615	0.00%
2021/03/18	3	41.15	60	41.21	41.25	-57	24,511	-0.23%
2021/03/17	10	41.03	52	41.17	40.80	-42	24,440	-0.17%
2021/03/16	0	0.00	4	41.00	40.85	-4	24,448	-0.02%
2021/03/15	17.5	40.80	17	40.55	40.45	0.5	24,404	0.00%
2021/03/12	18	40.10	5	39.96	39.90	13	24,207	0.05%
2021/03/11	1	39.60	3.5	40.11	40.05	-2.5	24,412	-0.01%
2021/03/10	2	39.55	2	39.60	39.55	0	24,513	0.00%
2021/03/09	1	38.95	2	39.10	39.20	-1	24,606	0.00%
2021/03/08	1	38.25	4	38.35	38.30	-3	24,552	-0.01%
2021/03/05	2	38.20	0	0.00	38.35	2	24,623	0.01%
2021/03/04	4	38.71	0.2	38.75	38.60	3.8	24,985	0.02%
2021/03/03	6.5	39.07	0	0.00	39.25	6.5	25,092	0.03%
2021/03/02	10	39.83	8	40.36	39.80	2	24,993	0.01%
2021/02/26	7	39.90	0	0.00	39.80	7	24,837	0.03%
2021/02/25	8	40.18	25.8	40.42	40.90	-17.8	24,744	-0.07%
2021/02/24	16	39.18	2	39.43	39.00	14	24,510	0.06%
2021/02/23	7.5	39.16	0	0.00	39.25	7.5	24,294	0.03%
2021/02/22	2	40.18	0	0.00	40.10	2	24,004	0.01%
2021/02/19	2	39.95	3	40.08	40.35	-1	23,748	0.00%
2021/02/18	11	40.16	9	40.37	40.20	2	23,590	0.01%
2021/02/17	24	39.94	17	40.02	40.00	7	23,461	0.03%
2021/02/05	3	37.97	15	38.28	38.50	-12	22,871	-0.05%
2021/02/04	0	0.00	1	36.75	36.75	-1	22,454	0.00%
2021/02/03	5	37.32	2	37.18	37.10	3	22,491	0.01%
2021/02/02	2	37.65	0	0.00	37.80	2	22,519	0.01%
2021/02/01	2	36.53	0	0.00	37.15	2	22,540	0.01%
2021/01/29	3	37.97	2	38.10	37.00	1	22,711	0.00%
2021/01/28	5	37.85	7	38.01	38.40	-2	22,829	-0.01%
2021/01/27	3	39.12	3	39.33	39.10	0	22,665	0.00%
2021/01/26	48	39.86	21.5	40.17	39.15	26.5	22,378	0.12%
2021/01/25	48	40.61	23	40.99	40.75	25	21,777	0.11%
2021/01/22	25	40.60	57	40.54	41.20	-32	20,793	-0.15%
2021/01/21	60	39.56	55	39.32	39.00	5	19,476	0.03%
2021/01/20	36	38.72	59.2	39.00	39.00	-23.2	17,878	-0.13%
2021/01/19	75	38.78	91	38.86	38.30	-16	16,726	-0.10%
2021/01/18	12	36.83	27	36.39	37.00	-15	15,165	-0.10%
2021/01/15	2	36.15	1	36.60	36.20	1	14,684	0.01%
2021/01/14	5	36.43	0.2	36.65	36.40	4.8	14,456	0.03%
2021/01/13	7	36.29	12	36.25	36.40	-5	14,276	-0.04%
2021/01/12	33.4	36.34	63	36.46	35.75	-29.6	14,089	-0.21%
2021/01/11	11	35.53	14	35.84	35.95	-3	13,640	-0.02%
2021/01/08	14	35.38	10	35.49	35.50	4	13,447	0.03%
2021/01/07	5	35.28	5	35.41	35.15	0	13,289	0.00%
2021/01/06	11	34.97	15	35.23	34.70	-4	13,069	-0.03%
2021/01/05	22	34.71	10	35.00	35.10	12	12,805	0.09%
2021/01/04	0	0.00	1	34.90	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	5	34.80	34.75	-5	12,874	-0.04%
2020/12/30	2	34.58	11	34.57	34.60	-9	12,910	-0.07%
2020/12/28	10	35.04	0	0.00	35.00	10	12,848	0.08%
2020/12/25	0	0.00	8	34.52	34.60	-8	12,663	-0.06%
2020/12/24	4	33.81	3	33.92	33.70	1	12,555	0.01%
2020/12/23	11	33.64	0	0.00	33.55	11	12,588	0.09%
2020/12/22	3	34.33	4	34.20	33.65	-1	12,649	-0.01%
2020/12/21	5	33.99	4	34.01	34.20	1	12,726	0.01%
2020/12/18	34	33.98	36	33.91	34.00	-2	12,805	-0.02%
2020/12/17	5	34.70	0	0.00	34.75	5	12,668	0.04%
2020/12/16	0	0.00	1	35.15	35.05	-1	12,833	-0.01%
2020/12/15	1	34.90	3	34.75	34.70	-2	12,832	-0.02%
2020/12/14	1	35.55	3	35.48	35.45	-2	12,820	-0.02%
2020/12/11	6	35.09	2	35.15	35.35	4	12,896	0.03%
2020/12/10	24	36.01	12	35.98	35.80	12	12,876	0.09%
2020/12/09	5	36.30	16	36.24	36.15	-11	12,761	-0.09%
2020/12/08	11	35.83	1	35.90	35.95	10	12,630	0.08%
2020/12/07	11	35.57	17	35.85	35.95	-6	12,526	-0.05%
2020/12/04	5	35.58	14	35.57	35.60	-9	12,223	-0.07%
2020/12/03	21	35.05	0	0.00	34.90	21	12,006	0.17%
2020/12/02	8	35.40	10	35.35	35.45	-2	11,920	-0.02%
2020/12/01	2	35.40	4	35.21	35.55	-2	11,908	-0.02%
2020/11/30	25	35.63	14	35.75	35.40	11	11,948	0.09%
2020/11/27	14	34.66	22	34.79	34.90	-8	11,625	-0.07%
2020/11/26	2	34.05	5	34.22	34.20	-3	11,479	-0.03%
2020/11/25	10	33.68	5	34.04	33.70	5	11,463	0.04%
2020/11/24	19	34.26	5	34.35	33.90	14	11,362	0.12%
2020/11/23	3	32.87	17	33.64	33.90	-14	11,211	-0.12%
2020/11/20	0	0.00	0	32.50	32.50	0	10,919	0.00%
2020/11/19	2	32.40	7	32.44	32.35	-5	11,033	-0.05%
2020/11/18	1	32.45	1	32.50	32.50	0	11,313	0.00%
2020/11/17	10	32.71	18	32.78	32.55	-8	11,495	-0.07%
2020/11/16	2	32.50	1	32.50	32.50	1	11,895	0.01%
2020/11/13	0	0.00	1	32.15	32.15	-1	12,379	-0.01%
2020/11/12	5	32.37	1	32.15	32.15	4	12,988	0.03%
2020/11/11	16	32.27	2	32.33	32.35	14	13,149	0.11%
2020/11/10	6	31.90	8	31.98	32.15	-2	13,325	-0.02%
2020/11/09	2	32.00	4	32.00	31.95	-2	13,382	-0.01%
2020/11/06	10	31.88	2	32.35	31.85	8	13,464	0.06%
2020/11/05	9	31.84	7	31.70	31.90	2	13,345	0.01%
2020/11/04	1	31.00	9	31.02	31.05	-8	13,603	-0.06%
2020/11/03	0	0.00	3	30.30	30.25	-3	13,668	-0.02%
2020/11/02	0	0.00	5	29.95	30.05	-5	13,987	-0.04%
2020/10/30	5	30.10	0	0.00	29.95	5	14,481	0.03%
2020/10/26	0	0.00	1	31.20	30.70	-1	15,067	-0.01%
2020/10/23	15	31.00	0	0.00	31.10	15	15,148	0.10%
2020/10/22	0	0.00	2	30.85	31.15	-2	15,527	-0.01%
2020/10/21	10	30.95	0	0.00	30.90	10	15,985	0.06%
2020/10/20	0	0.00	9	31.04	30.95	-9	17,034	-0.05%
2020/10/16	5	30.63	1	30.70	30.30	4	17,469	0.02%
2020/10/15	2	30.55	0	0.00	30.55	2	17,755	0.01%
2020/10/14	0	0.00	2	30.40	30.45	-2	18,082	-0.01%
2020/10/13	3	30.33	0	0.00	30.25	3	18,542	0.02%
2020/10/12	1	30.85	1	30.50	30.75	0	18,762	0.00%
2020/10/08	0	0.00	2	30.73	30.75	-2	19,022	-0.01%
2020/10/07	2	30.10	0	0.00	30.10	2	19,347	0.01%
2020/10/06	0	0.00	1	30.75	30.45	-1	19,785	-0.01%
2020/09/29	4	30.69	0	0.00	30.40	4	21,714	0.02%
2020/09/28	2	30.70	1	30.75	30.65	1	22,459	0.00%
2020/09/25	4	30.15	6	29.97	30.50	-2	22,848	-0.01%
2020/09/24	0	0.00	6	30.03	29.90	-6	23,350	-0.03%
2020/09/23	5	29.87	3	30.00	29.75	2	23,442	0.01%
2020/09/22	12	30.14	1	30.10	30.15	11	23,641	0.05%
2020/09/21	3	30.73	0	0.00	30.50	3	23,774	0.01%
2020/09/17	2	31.35	8	30.95	30.95	-6	24,212	-0.02%
2020/09/16	2	31.45	3	31.77	31.35	-1	24,334	0.00%
2020/09/15	5	31.46	12	31.55	31.55	-7	24,501	-0.03%
2020/09/14	2	31.00	0	0.00	31.00	2	24,573	0.01%
2020/09/11	4	30.54	2	30.55	30.55	2	24,651	0.01%
2020/09/10	6	30.83	0	0.00	30.80	6	24,819	0.02%
2020/09/09	2	30.88	1	31.05	31.20	1	24,847	0.00%
2020/09/08	3	31.40	5	31.56	31.25	-2	24,910	-0.01%
2020/09/07	5	31.20	1	31.40	31.40	4	25,052	0.02%
2020/09/04	3	30.60	0	0.00	31.15	3	25,386	0.01%
2020/09/03	1	31.05	2	31.18	30.95	-1	25,410	0.00%
2020/09/02	5	30.97	0	0.00	31.00	5	25,443	0.02%
2020/09/01	4	31.01	10	31.07	31.05	-6	25,904	-0.02%
2020/08/31	2	31.38	2	31.35	31.20	0	26,062	0.00%
2020/08/28	1	31.35	0	0.00	31.50	1	26,190	0.00%
2020/08/27	8	31.45	0	0.00	31.45	8	26,469	0.03%
2020/08/26	3	31.20	5	31.21	31.20	-2	26,542	-0.01%
2020/08/25	6	31.33	0	0.00	31.40	6	26,703	0.02%
2020/08/24	8	30.96	0	0.00	31.20	8	26,925	0.03%
2020/08/21	2	31.75	0	0.00	31.75	2	26,990	0.01%
2020/08/20	5	31.75	10	31.80	31.45	-5	27,007	-0.02%
2020/08/19	19	33.79	6	33.33	32.95	13	26,698	0.05%
2020/08/18	28	34.57	22	34.38	34.45	6	26,324	0.02%
2020/08/17	3	36.10	31	36.20	36.10	-28	25,978	-0.11%
2020/08/14	31	35.65	17	35.76	35.80	14	26,415	0.05%
2020/08/13	20	35.28	7	35.27	35.50	13	26,689	0.05%
2020/08/12	11	35.58	7	35.80	35.80	4	27,090	0.01%
2020/08/11	7	35.76	0	0.00	35.65	7	27,517	0.03%
2020/08/10	17	35.85	31	35.79	35.60	-14	27,336	-0.05%
2020/08/07	12	34.44	24	34.44	34.45	-12	26,705	-0.04%
2020/08/06	3	35.50	5	35.47	35.05	-2	26,470	-0.01%
2020/08/05	14	35.81	18	35.96	35.70	-4	26,228	-0.02%
2020/08/04	7	35.35	23	35.25	35.30	-16	25,837	-0.06%
2020/08/03	11	35.47	40	35.35	35.45	-29	25,591	-0.11%
2020/07/31	46	35.64	0	0.00	35.50	46	25,546	0.18%
2020/07/30	13	35.33	2	35.40	35.40	11	25,524	0.04%
2020/07/29	5	35.04	2	34.88	34.85	3	25,463	0.01%
2020/07/28	6	35.35	25	35.45	34.80	-19	25,424	-0.07%
2020/07/27	19	35.86	0	0.00	35.50	19	25,129	0.08%
2020/07/24	53	36.92	22	37.06	36.75	31	24,616	0.13%
2020/07/23	4	36.26	31	36.15	36.45	-27	23,603	-0.11%
2020/07/22	3	35.50	0	0.00	35.40	3	23,364	0.01%
2020/07/21	10	35.47	9	35.27	35.45	1	23,312	0.00%
2020/07/20	9	35.13	12	35.28	35.20	-3	23,054	-0.01%
2020/07/17	20	34.79	39	35.05	34.85	-19	22,764	-0.08%
2020/07/16	16	34.46	7	34.71	34.35	9	22,537	0.04%
2020/07/15	6	34.41	3	34.20	34.10	3	22,390	0.01%
2020/07/14	10	35.01	2	35.05	34.75	8	22,462	0.04%
2020/07/13	27	36.12	1	36.20	36.20	26	22,342	0.12%
2020/07/10	17	38.63	3	39.07	38.55	14	21,933	0.06%
2020/07/09	28	39.49	16	39.56	39.55	12	21,360	0.06%
2020/07/08	7	38.89	36	38.65	38.95	-29	20,751	-0.14%
2020/07/07	37	37.52	24	37.61	37.80	13	20,191	0.06%
2020/07/06	17	36.59	20	36.67	37.10	-3	19,615	-0.02%
2020/07/03	34	36.02	15	36.16	36.20	19	19,391	0.10%
2020/07/02	11	34.86	19	35.10	35.40	-8	18,865	-0.04%
2020/07/01	8	34.75	10	34.82	34.95	-2	18,685	-0.01%
2020/06/30	10	34.03	20	34.07	34.35	-10	18,284	-0.05%
2020/06/29	11	33.56	3	33.78	33.40	8	18,042	0.04%
2020/06/24	5	33.69	16	33.68	33.60	-11	17,739	-0.06%
2020/06/23	0	0.00	1	33.20	33.05	-1	17,578	-0.01%
2020/06/22	22	33.26	11	33.39	33.00	11	17,549	0.06%
2020/06/19	4	32.98	6	33.07	33.20	-2	17,450	-0.01%
2020/06/18	2	32.75	2	32.83	32.75	0	17,281	0.00%
2020/06/17	25	32.78	15	32.81	32.75	10	17,190	0.06%
2020/06/16	3	32.03	22	32.38	32.45	-19	17,090	-0.11%
2020/06/15	2	31.75	1	32.00	31.70	1	17,141	0.01%
2020/06/12	6	31.18	15	31.55	32.00	-9	17,190	-0.05%
2020/06/11	17	32.40	3	32.23	31.80	14	17,165	0.08%
2020/06/10	12	32.71	0	0.00	32.90	12	16,898	0.07%
2020/06/09	9	32.78	7	32.71	32.75	2	16,955	0.01%
2020/06/08	17	32.97	28	32.99	33.00	-11	16,831	-0.07%
2020/06/05	6	31.83	18	31.78	31.95	-12	16,275	-0.07%
2020/06/04	17	31.37	20	31.40	31.40	-3	16,016	-0.02%
2020/06/03	39	31.43	43	31.39	31.60	-4	15,811	-0.03%
2020/06/02	10	30.88	5	31.03	31.10	5	15,566	0.03%
2020/06/01	4	30.60	3	30.72	30.95	1	15,282	0.01%
2020/05/29	19	30.15	3	30.23	30.10	16	14,964	0.11%
2020/05/28	10	30.75	1	30.75	30.50	9	14,601	0.06%
2020/05/27	3	30.92	0	0.00	30.80	3	14,289	0.02%
2020/05/26	9	31.18	2	31.40	31.10	7	14,077	0.05%
2020/05/25	3	31.00	0	0.00	31.10	3	13,902	0.02%
2020/05/22	10	31.71	0	0.00	31.60	10	13,677	0.07%
2020/05/21	19	31.96	38	31.85	32.30	-19	13,382	-0.14%
2020/05/20	16	30.47	0	0.00	30.30	16	12,664	0.13%
2020/05/19	24	31.51	1	31.60	31.05	23	12,050	0.19%
2020/05/18	13	32.07	0	0.00	32.00	13	11,427	0.11%
2020/05/15	10	36.10	0	0.00	35.55	10	10,824	0.09%
2020/05/14	1	36.35	3	36.48	36.10	-2	10,801	-0.02%
2020/05/13	3	36.22	4	36.60	36.60	-1	10,756	-0.01%
2020/05/12	7	36.41	22	36.68	36.20	-15	10,793	-0.14%
2020/05/11	25	36.66	15	37.05	36.45	10	10,845	0.09%
2020/05/08	7	36.34	5	36.61	36.35	2	10,877	0.02%
2020/05/07	6	36.38	15	36.48	36.35	-9	10,842	-0.08%
2020/05/06	10	35.95	7	36.19	35.95	3	10,798	0.03%
2020/05/05	18	35.48	35	35.77	35.95	-17	10,911	-0.16%
2020/05/04	4	35.25	1	35.25	35.20	3	10,893	0.03%
2020/04/30	0	0.00	7	36.16	36.00	-7	10,868	-0.06%
2020/04/29	7	35.80	1	35.90	35.75	6	10,992	0.05%
2020/04/28	9	36.07	12	36.12	35.80	-3	11,119	-0.03%
2020/04/27	16	35.66	23	35.91	36.10	-7	11,323	-0.06%
2020/04/24	8	34.54	15	34.88	35.20	-7	11,175	-0.06%
2020/04/23	8	34.31	5	34.39	34.30	3	11,166	0.03%
2020/04/22	4	34.06	6	34.26	34.35	-2	11,144	-0.02%
2020/04/20	11	35.66	0	0.00	35.35	11	10,982	0.10%
2020/04/17	69	36.16	26	36.47	35.60	43	10,875	0.40%
2020/04/16	30	35.81	24	35.88	36.35	6	10,509	0.06%
2020/04/15	5	34.47	25	34.76	34.85	-20	10,192	-0.20%
2020/04/14	1	34.10	21	34.05	34.15	-20	10,156	-0.20%
2020/04/13	6	33.51	8	33.71	33.50	-2	10,200	-0.02%
2020/04/10	19	33.67	20	33.90	33.50	-1	10,410	-0.01%
2020/04/09	39	33.55	33	33.75	33.50	6	10,635	0.06%
2020/04/08	26	32.96	35	32.83	33.05	-9	10,533	-0.09%
2020/04/07	7	31.00	25	31.11	31.65	-18	10,277	-0.18%
2020/04/06	8	30.12	2	30.30	30.15	6	10,176	0.06%
2020/04/01	1	30.15	0	0.00	30.15	1	10,073	0.01%
2020/03/31	7	30.25	3	30.62	30.25	4	10,087	0.04%
2020/03/30	4	30.35	2	30.48	30.40	2	9,989	0.02%
2020/03/27	33	31.85	0	0.00	31.00	33	10,056	0.33%
2020/03/26	12	31.59	22	31.84	32.10	-10	9,983	-0.10%
2020/03/25	7	31.51	9	31.84	30.90	-2	9,907	-0.02%
2020/03/24	12	31.03	23	31.23	30.85	-11	9,732	-0.11%
2020/03/23	7	30.60	5	30.81	29.60	2	9,692	0.02%
2020/03/20	18	31.24	9	31.48	30.70	9	9,722	0.09%
2020/03/19	10	30.21	5	30.82	29.60	5	9,644	0.05%
2020/03/18	9	31.16	19	31.23	30.90	-10	9,705	-0.10%
2020/03/17	14	30.66	15	30.97	30.00	-1	9,597	-0.01%
2020/03/16	22	31.32	19	31.47	30.50	3	9,450	0.03%
2020/03/13	1	31.65	2	30.48	30.40	-1	9,297	-0.01%
2020/03/12	11	31.35	6	31.69	31.10	5	9,202	0.05%
2020/03/11	5	33.77	3	33.80	33.50	2	9,137	0.02%
2020/03/10	11	32.84	5	33.40	33.30	6	9,178	0.07%
2020/03/09	5	33.63	0	0.00	32.80	5	9,168	0.05%
2020/03/06	13	34.32	4	34.76	34.00	9	9,134	0.10%
2020/03/04	3	34.08	20	33.92	34.05	-17	9,176	-0.19%
2020/03/03	6	33.53	7	33.69	33.50	-1	9,178	-0.01%
2020/03/02	0	0.00	4	31.85	32.30	-4	9,200	-0.04%
2020/02/27	6	33.50	1	33.10	32.75	5	9,201	0.05%
2020/02/26	1	33.80	0	0.00	33.80	1	9,170	0.01%
2020/02/25	2	34.55	4	34.50	34.35	-2	9,142	-0.02%
2020/02/24	0	0.00	8	34.94	35.10	-8	9,156	-0.09%
2020/02/21	0	0.00	1	34.65	34.40	-1	9,200	-0.01%
2020/02/18	2	34.75	0	0.00	34.70	2	9,675	0.02%
2020/02/17	1	35.70	0	0.00	35.40	1	9,815	0.01%
2020/02/14	0	0.00	1	36.20	35.95	-1	9,969	-0.01%
2020/02/13	11	36.00	4	36.13	36.00	7	10,549	0.07%
2020/02/12	8	35.78	7	35.90	36.00	1	10,731	0.01%
2020/02/11	4	35.00	21	35.33	35.60	-17	10,648	-0.16%
2020/02/10	3	33.95	2	34.20	33.95	1	10,529	0.01%
2020/02/07	13	33.78	22	34.08	33.80	-9	10,608	-0.08%
2020/02/06	9	34.68	20	34.66	35.10	-11	10,492	-0.10%
2020/02/04	0	0.00	1	32.95	32.90	-1	10,338	-0.01%
2020/02/03	1	32.15	1	32.65	32.30	0	10,360	0.00%
2020/01/31	6	32.59	0	0.00	32.65	6	10,200	0.06%
2020/01/30	3	33.10	4	33.21	32.85	-1	10,424	-0.01%
2020/01/20	2	36.30	0	0.00	36.30	2	10,590	0.02%
2020/01/17	2	36.63	1	36.85	36.65	1	10,547	0.01%
2020/01/16	3	37.02	2	37.15	37.10	1	10,590	0.01%
2020/01/15	10	37.12	1	37.65	36.90	9	10,752	0.08%
2020/01/14	19	37.31	4	37.58	37.50	15	10,769	0.14%
2020/01/13	2	37.18	8	37.33	37.40	-6	10,786	-0.06%
2020/01/10	3	36.95	4	37.21	36.80	-1	10,976	-0.01%
2020/01/09	9	36.92	20	36.92	37.00	-11	11,227	-0.10%
2020/01/08	23	35.89	5	36.15	36.30	18	11,400	0.16%
2020/01/07	5	36.40	15	36.73	36.25	-10	11,400	-0.09%
2020/01/06	21	36.17	5	36.75	36.05	16	11,460	0.14%
2020/01/03	18	37.66	4	38.44	37.30	14	11,280	0.12%
2020/01/02	1	37.85	2	38.28	38.20	-1	11,030	-0.01%
2019/12/31	1	37.50	1	37.65	37.55	0	11,150	0.00%
2019/12/30	7	37.84	3	37.97	37.95	4	11,234	0.04%
2019/12/26	2	37.50	0	0.00	37.45	2	11,462	0.02%
2019/12/25	3	37.90	0	0.00	38.00	3	11,570	0.03%
2019/12/23	4	38.18	0	0.00	37.60	4	12,333	0.03%
2019/12/20	10	38.68	11	39.07	38.45	-1	12,502	-0.01%
2019/12/19	3	38.95	4	39.08	38.95	-1	12,974	-0.01%
2019/12/18	15	38.67	6	38.83	38.85	9	13,586	0.07%
2019/12/17	2	38.98	17	38.99	39.00	-15	13,771	-0.11%
2019/12/16	13	38.52	8	38.76	38.70	5	13,771	0.04%
2019/12/13	15	38.51	24	38.59	38.60	-9	13,836	-0.07%
2019/12/12	3	38.05	3	38.20	38.05	0	13,664	0.00%
2019/12/11	13	38.05	4	38.39	38.05	9	13,630	0.07%
2019/12/10	3	37.98	16	38.12	38.40	-13	13,640	-0.10%
2019/12/09	8	37.79	9	37.92	37.80	-1	13,619	-0.01%
2019/12/06	9	37.16	7	37.48	37.20	2	13,560	0.01%
2019/12/05	9	36.94	12	36.87	37.15	-3	13,575	-0.02%
2019/12/04	4	36.06	1	36.20	36.20	3	13,806	0.02%
2019/12/03	2	36.05	0	0.00	36.05	2	14,222	0.01%
2019/12/02	2	36.25	0	0.00	36.25	2	14,240	0.01%
2019/11/29	8	36.81	4	37.28	36.90	4	14,210	0.03%
2019/11/28	3	37.28	8	37.49	37.50	-5	14,317	-0.03%
2019/11/27	9	37.12	0	0.00	37.00	9	14,441	0.06%
2019/11/26	1	37.20	0	0.00	37.20	1	14,661	0.01%
2019/11/25	0.5	37.70	0	0.00	37.70	0.5	14,768	0.00%
2019/11/22	2	38.03	2	38.13	37.95	0	14,818	0.00%
2019/11/21	1	38.05	10	38.11	38.25	-9	14,922	-0.06%
2019/11/20	7	37.79	7	37.98	38.00	0	15,207	0.00%
2019/11/19	21	38.28	0	0.00	37.65	21	15,557	0.13%
2019/11/18	1	37.75	1	38.20	38.20	0	15,936	0.00%
2019/11/13	3	38.73	3	38.62	38.80	0	16,865	0.00%
2019/11/12	0	0.00	22	38.26	39.50	-22	17,485	-0.13%
2019/11/11	15	37.64	9	38.37	36.85	6	16,978	0.04%
2019/11/08	3	37.43	4	37.48	37.45	-1	16,791	-0.01%
2019/11/06	1	37.30	0	0.00	37.30	1	16,837	0.01%
2019/11/05	5.5	37.76	1	37.95	37.85	4.5	16,930	0.03%
2019/11/04	2	37.83	1	38.25	37.90	1	17,168	0.01%
2019/11/01	2	37.70	0	0.00	37.80	2	17,280	0.01%
2019/10/31	7	38.06	2	38.10	38.25	5	17,397	0.03%
2019/10/30	1	38.00	2	37.83	38.00	-1	17,576	-0.01%
2019/10/29	7	38.53	4	38.84	37.90	3	17,646	0.02%
2019/10/28	1	37.75	16	37.42	38.10	-15	17,391	-0.09%
2019/10/25	5	36.36	13	36.63	36.20	-8	17,001	-0.05%
2019/10/24	6	36.39	8	36.64	36.75	-2	16,973	-0.01%
2019/10/23	13	36.34	13	36.48	36.30	0	17,048	0.00%
2019/10/22	7	35.90	7	35.99	35.70	0	16,958	0.00%
2019/10/21	6	35.48	2	35.70	35.70	4	17,171	0.02%
2019/10/18	9	35.93	19	36.14	35.80	-10	17,487	-0.06%
2019/10/17	23	36.16	18	36.90	35.70	5	17,711	0.03%
2019/10/16	7	35.88	10	36.24	36.45	-3	17,690	-0.02%
2019/10/15	5	36.11	4	36.36	36.05	1	17,822	0.01%
2019/10/14	8	36.07	15	36.35	36.00	-7	17,904	-0.04%
2019/10/09	1	34.95	2	35.00	35.00	-1	17,923	-0.01%
2019/10/08	4	35.71	1	35.95	35.60	3	18,266	0.02%
2019/10/07	23	35.98	16	36.14	35.65	7	18,426	0.04%
2019/10/04	1	34.50	6	34.96	34.95	-5	18,279	-0.03%
2019/10/03	9	34.59	3	34.75	34.55	6	18,240	0.03%
2019/10/02	3	34.82	7	35.08	35.20	-4	18,176	-0.02%
2019/10/01	4	34.79	1	34.70	34.85	3	18,323	0.02%
2019/09/27	15	35.20	8	35.19	34.85	7	18,449	0.04%
2019/09/26	24	36.41	9	36.50	35.00	15	18,336	0.08%
2019/09/25	3	37.60	13	37.18	37.70	-10	17,903	-0.06%
2019/09/24	5	37.95	6	37.25	37.45	-1	18,028	-0.01%
2019/09/23	9	36.27	9	35.66	36.60	0	17,593	0.00%
2019/09/20	13	34.48	20	34.63	35.00	-7	17,135	-0.04%
2019/09/19	6	34.10	6	34.28	34.25	0	17,025	0.00%
2019/09/18	10	34.02	2	33.85	34.05	8	17,030	0.05%
2019/09/17	3	33.70	3	33.70	33.65	0	16,922	0.00%
2019/09/16	5	34.50	0	0.00	34.40	5	16,873	0.03%
2019/09/12	0	0.00	1	34.85	34.85	-1	16,840	-0.01%
2019/09/11	1	33.95	1	34.25	34.10	0	16,860	0.00%
2019/09/10	2	34.48	1	33.85	34.00	1	16,857	0.01%
2019/09/09	2	34.75	1	34.65	34.70	1	16,808	0.01%
2019/09/06	12	34.93	27	35.12	34.95	-15	16,752	-0.09%
2019/09/05	20	35.14	20	35.27	34.60	0	16,516	0.00%
2019/09/04	2	34.30	1	34.45	34.35	1	16,059	0.01%
2019/09/03	11	34.72	3	34.35	34.40	8	15,964	0.05%
2019/09/02	20	34.61	25	34.90	34.80	-5	15,938	-0.03%
2019/08/30	15	34.54	9	34.87	34.15	6	15,777	0.04%
2019/08/29	20	34.50	16	34.65	34.50	4	15,681	0.03%
2019/08/28	12	34.22	41	34.35	34.20	-29	15,524	-0.19%
2019/08/27	7	33.79	7	34.01	33.40	0	15,357	0.00%
2019/08/26	6	33.51	3	33.67	33.40	3	15,292	0.02%
2019/08/23	13	34.42	12	35.30	34.05	1	15,210	0.01%
2019/08/22	36	34.28	34	34.59	34.70	2	14,918	0.01%
2019/08/21	42	34.03	86	34.19	33.95	-44	14,579	-0.30%
2019/08/20	34	33.71	19	33.96	33.45	15	13,834	0.11%
2019/08/19	24	33.69	14	33.86	33.80	10	13,679	0.07%
2019/08/16	67	34.60	17	34.21	34.25	50	13,490	0.37%
2019/08/15	57	32.71	79	32.82	33.25	-22	12,755	-0.17%
2019/08/14	16	31.54	4	32.14	31.10	12	12,074	0.10%
2019/08/13	7	31.76	4	31.90	31.55	3	12,232	0.02%
2019/08/12	5	31.97	23	32.13	32.15	-18	12,508	-0.14%
2019/08/08	24	31.79	88	31.86	31.70	-64	12,573	-0.51%
2019/08/07	57	31.89	12	32.23	31.75	45	12,670	0.36%
2019/08/06	17	31.25	67	30.78	32.10	-50	12,606	-0.40%
2019/08/05	11	31.34	9	31.59	30.90	2	12,379	0.02%
2019/08/02	17	31.59	4	31.63	31.25	13	12,374	0.11%
2019/08/01	14	32.53	8	32.71	32.90	6	12,266	0.05%
2019/07/31	9	31.99	9	32.22	32.55	0	12,048	0.00%
2019/07/30	12	31.98	23	32.20	32.45	-11	12,063	-0.09%
2019/07/29	8	32.01	0	0.00	32.00	8	12,036	0.07%
2019/07/26	2	32.40	3	32.50	32.50	-1	11,949	-0.01%
2019/07/25	2	32.50	11	32.55	32.45	-9	11,915	-0.08%
2019/07/24	11	32.00	7	32.15	32.05	4	11,787	0.03%
2019/07/23	63	32.73	3	32.15	32.40	60	11,819	0.51%
2019/07/22	14	32.06	10	31.78	32.30	4	11,553	0.03%
2019/07/19	12	30.91	7	31.14	30.45	5	11,202	0.04%
2019/07/18	22	30.78	15	30.42	30.30	7	10,856	0.06%
2019/07/17	2	31.90	5	32.14	32.55	-3	10,849	-0.03%
2019/07/16	0	0.00	4	31.64	31.40	-4	10,901	-0.04%
2019/07/15	1	31.55	0	0.00	31.50	1	10,763	0.01%
2019/07/12	7	31.07	5	30.98	31.10	2	10,829	0.02%
2019/07/11	5	29.82	9	29.76	30.00	-4	10,898	-0.04%
2019/07/10	0	0.00	1	29.65	29.40	-1	11,089	-0.01%
2019/07/09	0	0.00	1	29.30	29.20	-1	11,207	-0.01%
2019/07/08	16	29.34	12	29.45	29.25	4	11,282	0.04%
2019/07/05	24	29.33	21	29.47	29.30	3	11,329	0.03%
2019/07/04	7	28.46	26	28.90	29.00	-19	11,401	-0.17%
2019/07/03	14	28.33	4	28.89	28.00	10	11,179	0.09%
2019/07/02	14	28.82	15	29.03	28.95	-1	11,186	-0.01%
2019/07/01	23	28.87	11	28.50	29.00	12	11,252	0.11%
2019/06/28	13	26.80	16	26.95	26.80	-3	11,069	-0.03%
2019/06/27	7	26.65	21	26.76	26.80	-14	11,068	-0.13%
2019/06/26	14	26.01	5	26.14	26.15	9	11,062	0.08%
2019/06/25	15	26.70	13	27.10	26.30	2	10,916	0.02%
2019/06/24	0	0.00	8	26.36	26.60	-8	10,779	-0.07%
2019/06/21	3	26.10	0	0.00	26.00	3	10,780	0.03%
2019/06/20	3	26.35	0	0.00	26.30	3	10,744	0.03%
2019/06/19	5	26.15	8	26.31	26.25	-3	10,880	-0.03%
2019/06/18	0	0.00	4	25.63	25.70	-4	10,811	-0.04%
2019/06/17	5	25.00	0	0.00	24.95	5	10,866	0.05%
2019/06/14	5	25.40	1	25.90	25.20	4	11,105	0.04%
2019/06/13	4	25.50	0	0.00	25.50	4	11,657	0.03%
2019/06/11	0	0.00	10	26.30	26.30	-10	11,806	-0.08%
2019/06/10	10	26.15	1	26.20	26.15	9	11,865	0.08%
2019/06/05	3	26.20	0	0.00	25.80	3	11,945	0.03%
2019/06/04	2	26.25	0	0.00	26.00	2	11,902	0.02%
2019/05/31	6	25.60	6	25.95	26.30	0	11,861	0.00%
2019/05/30	0	0.00	1	25.95	25.70	-1	11,933	-0.01%
2019/05/29	3	24.80	3	25.45	25.60	0	12,024	0.00%
2019/05/28	6	24.60	0	0.00	24.60	6	12,072	0.05%
2019/05/24	1	25.80	0	0.00	25.40	1	12,430	0.01%
2019/05/23	1	25.30	0	0.00	25.40	1	12,931	0.01%
2019/05/21	1	25.90	0	0.00	26.40	1	13,306	0.01%
2019/05/20	1	25.40	1	25.90	27.00	0	13,144	0.00%
2019/05/17	8	27.19	5	27.04	26.65	3	12,865	0.02%
2019/05/16	8	29.88	9	29.79	29.40	-1	12,515	-0.01%
2019/05/15	0	0.00	1	29.45	29.85	-1	12,375	-0.01%
2019/05/14	4	27.78	4	28.00	28.55	0	12,167	0.00%
2019/05/10	1	29.85	3	29.62	28.80	-2	12,049	-0.02%
2019/05/08	0	0.00	7	29.34	29.45	-7	11,866	-0.06%
2019/05/07	3	29.48	3	29.32	29.25	0	11,874	0.00%
2019/05/06	4	28.61	6	28.71	28.95	-2	11,868	-0.02%
2019/05/03	2	28.65	2	28.60	28.65	0	11,814	0.00%
2019/05/02	4	28.41	3	28.53	28.45	1	12,127	0.01%
2019/04/30	1	28.45	1	28.60	28.60	0	12,469	0.00%
2019/04/26	1	28.50	0	0.00	28.50	1	12,299	0.01%
2019/04/25	3	28.45	2	28.45	28.50	1	12,298	0.01%
2019/04/23	38	29.32	32	28.56	28.55	6	12,265	0.05%
2019/04/22	32	29.67	37	28.90	30.10	-5	12,018	-0.04%
2019/04/19	33	28.73	31	28.30	28.30	2	11,585	0.02%
2019/04/18	30	28.70	30	28.50	28.50	0	11,590	0.00%
2019/04/17	32	28.30	31	28.59	28.55	1	11,317	0.01%
2019/04/16	31	28.97	30	29.10	29.10	1	10,815	0.01%
2019/04/15	29	28.38	28	28.54	28.55	1	10,448	0.01%
2019/04/12	31	28.35	36	28.19	28.35	-5	10,449	-0.05%
2019/04/11	20	28.20	20	28.25	28.25	0	10,381	0.00%
2019/04/10	30	28.49	31.3	28.01	27.95	-1.3	10,240	-0.01%
2019/04/09	0	0.00	2	27.75	27.75	-2	9,978	-0.02%
2019/04/08	3	27.58	3	27.73	27.75	0	10,087	0.00%
2019/04/03	3	27.70	0	0.00	27.50	3	9,968	0.03%
2019/04/02	2	27.08	0	0.00	27.05	2	9,794	0.02%
2019/04/01	0	0.00	7	26.54	26.70	-7	9,599	-0.07%
2019/03/29	2	26.23	1	26.35	26.25	1	9,458	0.01%
2019/03/26	0	0.00	17	25.95	25.70	-17	9,791	-0.17%
2019/03/25	16	25.70	16	25.08	25.70	0	9,958	0.00%
2019/03/22	22	25.60	12	25.35	25.35	10	10,090	0.10%
2019/03/21	9	26.16	0	0.00	26.05	9	10,567	0.09%
2019/03/20	16	26.14	19	26.12	26.10	-3	11,000	-0.03%
2019/03/19	4	26.15	4	26.28	26.00	0	11,331	0.00%
2019/03/18	16	26.01	49	26.23	26.70	-33	11,195	-0.29%
2019/03/15	11	24.43	9	24.62	24.55	2	10,723	0.02%
2019/03/14	12	24.70	7	24.47	24.40	5	10,862	0.05%
2019/03/13	5	24.89	0	0.00	24.95	5	10,759	0.05%
2019/03/12	13	24.79	11	25.15	24.65	2	10,759	0.02%
2019/03/11	4	24.55	0	0.00	24.50	4	10,705	0.04%
2019/03/08	21	24.60	21	24.69	24.60	0	10,717	0.00%
2019/03/07	2	25.18	0	0.00	24.70	2	10,739	0.02%
2019/03/06	1	25.45	0	0.00	25.15	1	10,681	0.01%
2019/03/05	14	25.70	12	25.45	25.40	2	10,608	0.02%
2019/03/04	4	25.11	4	25.88	25.85	0	10,499	0.00%
2019/02/27	1	25.50	0	0.00	25.25	1	10,375	0.01%
2019/02/26	2	25.55	2	26.00	26.10	0	10,256	0.00%
2019/02/25	42	25.83	25	25.86	25.60	17	10,126	0.17%
2019/02/22	34	25.68	43	25.99	25.75	-9	9,796	-0.09%
2019/02/21	153	24.21	1	24.80	24.80	152	9,219	1.65%	大買/鉅額交易
2019/02/15	1	22.95	1	23.00	22.90	0	8,825	0.00%
2019/02/12	1	23.50	0	0.00	23.40	1	8,848	0.01%
2019/01/30	12	23.35	12	23.30	23.30	0	8,924	0.00%
2019/01/29	8	23.49	8	23.28	23.30	0	8,889	0.00%
2019/01/28	5	23.50	5	23.53	23.50	0	8,813	0.00%
2019/01/25	11	23.37	10	23.36	23.40	1	8,727	0.01%
2019/01/24	4	23.55	4	23.55	23.55	0	8,546	0.00%
2019/01/23	17	23.71	15	23.79	23.90	2	8,461	0.02%
2019/01/22	0	0.00	1	23.40	23.05	-1	8,136	-0.01%
2019/01/10	1	21.55	0	0.00	21.55	1	7,594	0.01%
2019/01/07	1	21.65	0	0.00	21.60	1	7,469	0.01%
2019/01/04	2	21.63	0	0.00	21.35	2	7,406	0.03%
2019/01/02	11	22.76	10	23.00	23.05	1	7,348	0.01%
2018/12/28	1	22.95	2	23.20	23.25	-1	7,302	-0.01%
2018/12/27	0	0.00	6	22.79	22.70	-6	7,251	-0.08%
2018/12/26	7	23.89	0	0.00	23.50	7	7,093	0.10%
2018/12/25	0	0.00	1	23.85	23.85	-1	7,074	-0.01%
2018/12/24	0	0.00	17	23.54	23.65	-17	7,003	-0.24%
2018/12/22	3	23.57	3	23.55	23.50	0	6,934	0.00%
2018/12/21	1	22.95	1	23.45	23.60	0	6,875	0.00%
2018/12/20	5	23.35	5	22.85	23.30	0	6,700	0.00%
2018/12/19	0	0.00	14	22.73	23.00	-14	6,497	-0.22%
2018/12/18	7	22.12	4	22.28	22.30	3	6,318	0.05%
2018/12/17	5	21.70	1	22.20	22.20	4	6,070	0.07%
2018/12/14	16	22.29	0	0.00	21.50	16	5,855	0.27%
2018/12/11	1	21.00	0	0.00	21.90	1	4,210	0.02%
2018/12/10	1	21.55	0	0.00	21.50	1	4,088	0.02%
2018/12/06	1	20.75	1	20.70	20.80	0	3,704	0.00%
2018/11/23	1	20.55	0	0.00	20.25	1	3,714	0.03%
2018/11/22	0	0.00	4	20.63	20.60	-4	3,718	-0.11%
2018/11/21	0	0.00	1	20.60	20.50	-1	3,762	-0.03%
2018/11/20	0	0.00	20	20.57	20.70	-20	3,782	-0.53%
2018/11/15	3	20.20	5	20.65	20.70	-2	3,826	-0.05%
2018/11/14	0	0.00	3	20.00	20.05	-3	3,746	-0.08%
2018/11/13	1	18.85	0	0.00	19.45	1	3,808	0.03%
2018/11/09	2	19.00	0	0.00	19.00	2	3,983	0.05%
2018/11/08	3	19.73	0	0.00	19.85	3	4,018	0.07%
2018/11/07	6	19.23	3	19.13	19.50	3	4,040	0.07%
2018/11/06	2	17.83	1	17.85	17.85	1	4,037	0.02%
2018/11/02	0	0.00	3	18.27	18.25	-3	4,557	-0.07%
2018/11/01	2	18.10	1	18.15	18.05	1	4,578	0.02%
2018/10/31	2	17.90	2	18.05	18.05	0	4,566	0.00%
2018/10/30	1	17.55	1	17.75	17.75	0	4,591	0.00%
2018/10/29	1	17.70	1	17.80	17.80	0	4,650	0.00%
2018/10/26	4	17.88	3	18.02	18.05	1	4,587	0.02%
2018/10/25	7	17.88	9	17.96	18.20	-2	4,545	-0.04%
2018/10/24	2	18.80	2	18.70	18.75	0	4,510	0.00%
2018/10/23	2	18.85	1	19.10	18.90	1	4,516	0.02%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/19	1	18.85	1	19.05	18.95	0	4,636	0.00%
2018/10/17	1	19.50	0	0.00	19.20	1	4,580	0.02%
2018/10/16	0	0.00	1	19.10	19.10	-1	4,585	-0.02%
2018/10/15	2	19.00	0	0.00	18.95	2	4,591	0.04%
2018/10/12	0	0.00	1	19.00	19.00	-1	4,625	-0.02%
2018/10/11	1	18.65	1	18.70	19.05	0	4,654	0.00%
2018/10/09	4	19.99	1	19.65	19.65	3	4,572	0.07%
2018/10/08	4	20.70	0	0.00	20.70	4	4,486	0.09%
2018/10/04	10	20.99	1	20.95	20.90	9	4,515	0.20%
2018/10/03	12	20.80	2	20.95	21.05	10	4,510	0.22%
2018/10/02	0	0.00	1	20.60	20.60	-1	4,443	-0.02%
2018/10/01	2	20.55	2	20.65	20.50	0	4,428	0.00%
2018/09/28	0	0.00	3	20.40	20.40	-3	4,433	-0.07%
2018/09/27	2	20.13	0	0.00	20.10	2	4,445	0.04%
2018/09/26	2	20.40	1	20.45	20.30	1	4,430	0.02%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/14	1	20.80	2	20.95	20.75	-1	4,583	-0.02%
2018/09/13	1	20.15	1	20.10	20.55	0	4,568	0.00%
2018/09/10	1	20.75	0	0.00	19.95	1	4,478	0.02%
2018/09/07	2	21.08	1	21.25	21.05	1	4,365	0.02%
2018/08/30	1	21.90	0	0.00	21.90	1	4,350	0.02%
2018/08/28	1	22.00	0	0.00	22.00	1	4,364	0.02%
2018/08/27	3	21.65	4	21.88	21.95	-1	4,316	-0.02%
2018/08/24	0	0.00	5	21.50	21.35	-5	4,301	-0.12%
2018/08/23	2	21.45	1	21.95	21.40	1	4,383	0.02%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/10	13	23.26	0	0.00	23.05	13	3,898	0.33%
2018/08/09	1	24.20	0	0.00	24.20	1	3,707	0.03%
2018/07/10	0	0.00	0.5	27.65	27.65	-0.5	3,660	-0.01%
2018/06/27	1	27.85	0	0.00	27.65	1	3,665	0.03%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/20	0	0.00	1	28.60	28.55	-1	3,897	-0.03%
2018/06/19	1	28.85	1	28.75	28.75	0	3,900	0.00%
2018/06/14	5	28.70	0	0.00	28.60	5	3,947	0.13%
2018/06/07	0	0.00	21	29.20	29.10	-21	4,680	-0.45%
2018/05/29	10	28.55	1	28.50	28.55	9	4,785	0.19%
2018/05/17	1	28.30	0	0.00	28.10	1	4,997	0.02%
2018/05/11	1	28.25	0	0.00	28.25	1	5,078	0.02%
2018/05/10	10	28.05	0	0.00	28.10	10	5,060	0.20%
2018/05/07	0	0.00	4	27.98	27.85	-4	4,996	-0.08%
2018/05/04	2	29.30	0	0.00	28.85	2	4,903	0.04%
2018/04/27	0	0.00	2	28.73	28.80	-2	5,017	-0.04%
2018/04/26	1	29.00	0	0.00	28.55	1	5,060	0.02%
2018/04/25	3	29.72	1	29.50	29.40	2	4,939	0.04%
2018/04/17	0	0.00	2	30.50	30.60	-2	4,844	-0.04%
2018/03/31	1	30.50	0	0.00	30.50	1	5,004	0.02%
2018/03/28	0	0.00	1	31.10	31.05	-1	4,863	-0.02%
2018/03/16	1	29.85	1	30.50	31.20	0	4,347	0.00%
2018/03/15	5	30.57	1	30.20	30.20	4	4,152	0.10%
2018/03/13	1	32.75	1	33.20	32.75	0	3,838	0.00%
2018/03/12	3	32.82	3	32.85	32.95	0	3,913	0.00%
2018/03/09	0	0.00	11	31.92	32.00	-11	3,870	-0.28%
2018/03/05	2	31.10	1	31.80	30.90	1	3,856	0.03%
2018/03/02	2	31.80	0	0.00	31.95	2	3,827	0.05%
2018/02/27	0	0.00	12	31.67	31.50	-12	3,780	-0.32%
2018/02/26	11	31.60	2	31.73	31.90	9	3,662	0.25%
2018/02/22	2	30.60	0	0.00	30.40	2	3,589	0.06%
2018/02/21	4	30.71	0	0.00	30.95	4	3,773	0.11%
2018/02/08	1	30.00	0	0.00	30.05	1	3,860	0.03%
2018/02/07	3	30.30	0	0.00	30.00	3	3,894	0.08%
2018/01/29	1	30.15	0	0.00	30.10	1	4,131	0.02%
2018/01/26	12	29.75	10	29.90	29.95	2	4,139	0.05%
2018/01/17	0	0.00	2	31.50	31.50	-2	4,417	-0.05%
2018/01/12	0	0.00	2	30.65	30.65	-2	4,792	-0.04%
2018/01/11	0	0.00	2	30.50	30.65	-2	4,843	-0.04%
2018/01/09	0	0.00	0.8	30.35	30.50	-0.8	4,906	-0.02%
2018/01/05	2	30.20	0	0.00	30.30	2	5,078	0.04%
2018/01/04	0	0.00	4	30.20	30.85	-4	5,084	-0.08%
2018/01/03	60	30.43	11	30.43	30.45	49	5,089	0.96%
2018/01/02	5	30.85	5	31.00	30.95	0	5,116	0.00%