京元電子 (2449)-元富-潮州券商分點個股進出

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
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州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
2024/05/31	39	89.72	3	89.47	88.20	36	19,805	0.18%
2024/05/30	0	90.30	7	90.84	90.40	-7	19,828	-0.04%
2024/05/29	4	91.45	24	90.77	90.70	-20	19,833	-0.10%
2024/05/28	9	90.39	1	90.20	90.00	8	19,755	0.04%
2024/05/27	6.1	90.07	6	90.48	90.90	0.1	19,798	0.00%
2024/05/24	3	87.77	3	88.70	88.40	0	20,027	0.00%
2024/05/23	22	88.61	11	89.09	88.20	11	20,819	0.05%
2024/05/22	7	90.21	1	91.60	90.20	6	21,063	0.03%
2024/05/21	0	0.00	1	90.90	90.40	-1	20,931	0.00%
2024/05/20	9	90.90	38	90.72	88.90	-29	20,882	-0.14%
2024/05/17	3.1	88.07	7	89.16	88.80	-4	20,657	-0.02%
2024/05/16	0	0.00	2	86.75	86.80	-2	20,698	-0.01%
2024/05/15	15	85.17	0	85.00	84.50	15	20,824	0.07%
2024/05/14	5	85.44	3	85.20	85.30	2	20,731	0.01%
2024/05/13	0	85.75	0	0.00	85.40	0	20,670	0.00%
2024/05/10	14	85.49	5	86.00	86.00	9	20,553	0.04%
2024/05/09	0	0.00	2	85.80	85.00	-2	20,393	-0.01%
2024/05/08	3.5	87.49	4	87.38	87.60	-0.5	20,163	0.00%
2024/05/07	21	87.64	10	86.96	87.50	11	20,025	0.05%
2024/05/06	19	86.76	16	87.09	87.00	3	19,753	0.02%
2024/05/03	10	95.33	1	94.50	93.50	9	18,959	0.05%
2024/05/02	11	94.01	1	93.80	94.90	10	18,925	0.05%
2024/04/30	6	96.90	37	97.55	95.80	-31	18,911	-0.16%
2024/04/29	10	100.11	11.2	104.20	98.90	-1.2	18,841	-0.01%
2024/04/25	3	94.90	1	95.20	95.50	2	18,334	0.01%
2024/04/24	5	96.20	0	0.00	96.10	5	18,466	0.03%
2024/04/23	16	92.39	13	91.99	92.30	3	18,491	0.02%
2024/04/22	3	96.67	0	0.00	96.00	3	18,322	0.02%
2024/04/19	1	99.60	4	97.50	99.00	-3	18,359	-0.02%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	2	102.25	0	0.00	102.50	2	19,002	0.01%
2024/04/16	7	100.21	9	99.44	99.70	-2	18,977	-0.01%
2024/04/15	1	104.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	3	107.33	7	107.86	107.00	-4	18,752	-0.02%
2024/04/11	2	104.25	12	104.96	106.00	-10	18,679	-0.05%
2024/04/10	15	107.20	2	107.00	106.00	13	18,704	0.07%
2024/04/09	2	106.75	4	106.75	106.50	-2	18,632	-0.01%
2024/04/08	4	106.50	3	107.33	106.50	1	18,549	0.01%
2024/04/03	10	107.20	0	0.00	106.50	10	18,464	0.05%
2024/04/02	3	107.00	4	106.50	107.00	-1	18,465	-0.01%
2024/04/01	2.1	105.17	5	104.50	103.00	-2.9	18,429	-0.02%
2024/03/29	6	105.58	0	0.00	105.50	6	18,408	0.03%
2024/03/27	2	106.50	1	106.00	106.00	1	18,424	0.01%
2024/03/26	4.2	107.12	1	106.00	105.50	3.2	18,444	0.02%
2024/03/25	13	109.58	1	112.50	108.50	12	18,375	0.07%
2024/03/22	3	110.50	18.2	114.48	109.50	-15.2	18,301	-0.08%
2024/03/21	3	107.83	0	0.00	108.50	3	17,838	0.02%
2024/03/20	34.2	110.47	10	111.40	107.50	24.2	17,869	0.14%
2024/03/19	5.1	109.30	3	110.50	109.00	2.1	17,930	0.01%
2024/03/18	20	110.03	11	110.18	111.00	9	17,904	0.05%
2024/03/15	36	106.32	4	107.00	107.50	32	17,491	0.18%
2024/03/14	3	104.17	2	105.50	104.50	1	17,355	0.01%
2024/03/13	0.2	107.50	12	107.71	108.50	-11.8	17,333	-0.07%
2024/03/12	10	110.25	4	110.00	109.50	6	17,126	0.04%
2024/03/11	6	108.00	2	107.50	108.00	4	17,118	0.02%
2024/03/08	31	120.32	34.1	113.75	111.00	-3.1	16,932	-0.02%
2024/03/07	20.1	111.73	37.3	111.81	116.50	-17.2	15,908	-0.11%
2024/03/06	27	100.20	47	102.24	106.00	-20	15,100	-0.13%
2024/03/05	15	96.50	11	96.51	97.40	4	14,648	0.03%
2024/03/04	11	94.45	20	93.92	96.00	-9	14,373	-0.06%
2024/03/01	5	90.20	6	91.97	89.50	-1	14,081	-0.01%
2024/02/27	1	89.90	4	90.00	89.50	-3	13,798	-0.02%
2024/02/26	35	90.73	29	90.19	89.50	6	13,672	0.04%
2024/02/23	27	97.25	8	98.28	94.80	19	13,380	0.14%
2024/02/22	19	90.52	41	91.58	93.50	-22	12,613	-0.17%
2024/02/21	0	0.00	10	87.50	87.50	-10	12,220	-0.08%
2024/02/20	2	87.10	1	87.50	87.50	1	12,236	0.01%
2024/02/19	19	87.94	1	88.10	87.70	18	12,184	0.15%
2024/02/16	33	89.83	19.2	89.67	90.00	13.8	12,467	0.11%
2024/02/15	1	85.70	6	85.40	85.40	-5	12,308	-0.04%
2024/02/05	0	0.00	2	82.30	82.20	-2	12,360	-0.02%
2024/02/02	1.1	82.18	2	81.90	82.20	-0.9	12,331	-0.01%
2024/02/01	2	83.40	0	0.00	82.70	2	12,397	0.02%
2024/01/31	5	84.10	2	84.00	84.00	3	12,471	0.02%
2024/01/30	0	0.00	9	83.92	84.00	-9	12,544	-0.07%
2024/01/29	0	0.00	3	83.13	83.80	-3	12,818	-0.02%
2024/01/26	0	0.00	6	81.53	82.90	-6	12,935	-0.05%
2024/01/25	0	0.00	5	82.90	82.20	-5	12,996	-0.04%
2024/01/24	3	82.47	3	82.27	82.10	0	13,011	0.00%
2024/01/23	9	83.09	5	82.38	82.10	4	13,118	0.03%
2024/01/22	2	84.00	10	83.47	84.10	-8	13,105	-0.06%
2024/01/19	16	81.41	3	81.40	81.30	13	13,040	0.10%
2024/01/18	13	79.71	31	79.94	79.70	-18	13,054	-0.14%
2024/01/17	2	79.30	11	77.36	77.20	-9	12,876	-0.07%
2024/01/16	26	78.68	9	78.31	78.60	17	12,943	0.13%
2024/01/15	0	0.00	8	76.65	77.70	-8	13,031	-0.06%
2024/01/12	9	75.80	5	75.66	75.60	4	13,705	0.03%
2024/01/11	11	78.43	0	0.00	78.00	11	13,452	0.08%
2024/01/09	1	82.40	1	82.10	82.10	0	13,594	0.00%
2024/01/05	2	82.70	0	0.00	82.90	2	13,813	0.01%
2024/01/04	0.1	82.00	2	81.70	83.10	-1.9	13,979	-0.01%
2024/01/03	6	82.80	0	0.00	83.50	6	14,150	0.04%
2023/12/29	1	84.50	0	0.00	84.90	1	14,190	0.01%
2023/12/28	2	86.05	1	85.00	84.90	1	14,308	0.01%
2023/12/27	3	84.80	1	85.50	85.70	2	14,290	0.01%
2023/12/25	5	83.00	0	0.00	83.50	5	14,444	0.03%
2023/12/22	2	83.25	1	85.00	83.60	1	14,493	0.01%
2023/12/21	3	83.80	0	0.00	83.40	3	14,491	0.02%
2023/12/19	3	85.03	3	85.87	84.20	0	14,821	0.00%
2023/12/18	10	85.72	1	86.00	85.40	9	15,115	0.06%
2023/12/15	7	89.86	1	92.60	89.00	6	15,566	0.04%
2023/12/14	17	94.19	18	94.71	93.50	-1	15,614	-0.01%
2023/12/13	2	87.05	4	88.33	89.50	-2	15,275	-0.01%
2023/12/12	0	0.00	9	85.58	85.90	-9	15,422	-0.06%
2023/12/08	4	83.63	2	86.30	83.30	2	15,508	0.01%
2023/12/07	1	85.00	3	85.27	85.50	-2	15,469	-0.01%
2023/12/06	0	0.00	15.3	85.82	86.50	-15.3	15,536	-0.10%
2023/12/05	1	83.80	11	84.36	83.10	-10	15,445	-0.06%
2023/12/04	1	84.50	0	0.00	84.20	1	15,595	0.01%
2023/12/01	1	82.90	1	81.80	82.80	0	15,713	0.00%
2023/11/30	1	82.90	0	0.00	82.80	1	15,863	0.01%
2023/11/29	13	82.06	6	83.23	81.40	7	15,901	0.04%
2023/11/28	5	83.00	1	82.10	83.00	4	15,941	0.03%
2023/11/27	2	80.90	1	81.00	80.80	1	16,119	0.01%
2023/11/24	2	81.45	0	0.00	81.50	2	16,501	0.01%
2023/11/22	0	0.00	1	81.70	81.60	-1	17,409	-0.01%
2023/11/21	5	83.34	1	83.20	82.70	4	18,374	0.02%
2023/11/20	1	83.10	0	0.00	83.10	1	19,793	0.01%
2023/11/17	0	0.00	0.1	85.26	85.10	-0.1	21,120	0.00%
2023/11/16	0	0.00	1.2	84.22	84.20	-1.2	21,866	-0.01%
2023/11/15	31.3	85.23	2	85.10	83.80	29.3	21,919	0.13%
2023/11/14	10	88.13	25.2	88.40	88.00	-15.1	21,631	-0.07%
2023/11/13	2	85.10	37.2	86.25	86.70	-35.2	21,514	-0.16%
2023/11/10	1	82.60	0	0.00	81.90	1	21,272	0.00%
2023/11/09	4	83.90	1	83.70	83.80	3	21,402	0.01%
2023/11/08	0	0.00	1	83.80	83.30	-1	21,354	0.00%
2023/11/07	1	83.40	2	82.80	82.70	-1	21,273	0.00%
2023/11/06	15	82.73	2	83.20	83.40	13	21,321	0.06%
2023/11/03	1	79.80	35	80.67	80.70	-34	21,127	-0.16%
2023/11/02	1	78.90	4	79.60	79.70	-3	21,266	-0.01%
2023/11/01	5	76.16	8	76.23	76.40	-3	21,543	-0.01%
2023/10/31	2	77.00	0	0.00	76.30	2	21,610	0.01%
2023/10/30	3	77.80	1	78.20	79.50	2	21,667	0.01%
2023/10/27	34	78.41	12	78.02	77.40	22	21,895	0.10%
2023/10/26	4	79.73	6	79.95	79.60	-2	21,955	-0.01%
2023/10/25	3.1	82.55	6	83.12	82.00	-2.9	21,828	-0.01%
2023/10/24	2	83.25	3	83.80	83.10	-1	21,873	0.00%
2023/10/23	7.2	84.22	2	84.40	82.70	5.2	21,761	0.02%
2023/10/20	21	85.70	7	85.53	86.30	14	21,715	0.06%
2023/10/19	5	83.68	7	83.66	84.90	-2	21,159	-0.01%
2023/10/18	3	81.00	3	81.27	81.50	0	21,065	0.00%
2023/10/17	4	84.03	2	83.01	82.80	2	20,917	0.01%
2023/10/16	4	80.60	3.3	81.30	81.80	0.8	20,873	0.00%
2023/10/13	2	83.80	2	82.45	83.10	0	21,495	0.00%
2023/10/12	0	0.00	3.3	80.96	81.00	-3.3	22,051	-0.01%
2023/10/11	0	0.00	12	79.86	80.20	-12	22,115	-0.05%
2023/10/06	6	78.77	1.5	77.90	77.70	4.5	22,640	0.02%
2023/10/05	1.1	78.20	8.2	78.09	78.50	-7.1	23,044	-0.03%
2023/10/04	5	76.52	0	0.00	76.70	5	23,162	0.02%
2023/10/03	2	79.20	0	0.00	78.10	2	23,147	0.01%
2023/10/02	2	78.50	5	78.08	78.80	-3	23,387	-0.01%
2023/09/28	5	76.64	15.3	77.35	76.00	-10.3	23,479	-0.04%
2023/09/27	6	76.67	3	77.50	77.60	3	23,476	0.01%
2023/09/26	4	77.45	3	77.00	77.10	1	23,741	0.00%
2023/09/25	1.3	78.26	1	78.00	77.60	0.3	23,932	0.00%
2023/09/22	6.3	75.36	8	76.84	77.50	-1.7	23,834	-0.01%
2023/09/21	6.2	73.76	4	73.98	74.60	2.2	23,640	0.01%
2023/09/20	6.5	79.49	4.5	78.63	76.80	2	23,288	0.01%
2023/09/19	2	80.75	3	80.60	81.00	-1	22,863	0.00%
2023/09/18	3.2	79.68	1	79.20	79.60	2.2	22,663	0.01%
2023/09/15	14.2	80.77	10	80.75	80.90	4.2	22,578	0.02%
2023/09/14	5	78.94	4	77.63	78.00	1	22,160	0.00%
2023/09/13	4	77.25	4	76.28	76.80	0	21,988	0.00%
2023/09/12	3	76.30	3	78.40	78.10	0	22,134	0.00%
2023/09/11	7.1	78.55	14.2	77.00	76.90	-7.1	22,150	-0.03%
2023/09/08	0	0.00	5	78.56	79.00	-5	22,392	-0.02%
2023/09/07	2.5	79.16	23	79.53	78.90	-20.5	22,961	-0.09%
2023/09/06	4	79.13	4	78.78	79.80	0	22,835	0.00%
2023/09/05	8	77.00	8	77.74	78.20	0	22,768	0.00%
2023/09/04	4	76.33	2	77.20	77.90	2	22,703	0.01%
2023/09/01	21	75.74	5	75.92	75.80	16	22,643	0.07%
2023/08/31	4	76.88	1	76.40	76.80	3	22,620	0.01%
2023/08/30	2	77.20	8	77.96	77.20	-6	22,525	-0.03%
2023/08/29	1	76.20	7	75.51	75.10	-6	22,336	-0.03%
2023/08/28	19.1	76.95	17	76.31	75.40	2.1	22,158	0.01%
2023/08/25	14	80.39	8	80.50	79.50	6	21,702	0.03%
2023/08/24	50.9	78.37	31.5	79.27	78.50	19.4	20,917	0.09%
2023/08/23	7.5	73.24	20.7	74.62	76.00	-13.2	19,945	-0.07%
2023/08/22	22.2	67.62	56	67.81	69.10	-33.8	19,126	-0.18%
2023/08/21	2	64.25	6	64.07	64.30	-4	18,387	-0.02%
2023/08/18	7.3	63.05	3	63.57	62.00	4.3	18,314	0.02%
2023/08/17	2	64.40	2	64.80	64.90	0	18,163	0.00%
2023/08/16	3	64.50	3	64.53	65.00	0	18,000	0.00%
2023/08/15	0.3	63.90	6	63.93	63.80	-5.7	17,878	-0.03%
2023/08/14	3	61.60	0	0.00	61.50	3	17,739	0.02%
2023/08/11	5	61.98	1	62.60	62.10	4	17,691	0.02%
2023/08/10	2	61.40	1	61.40	61.10	1	17,648	0.01%
2023/08/09	2	64.35	1	64.10	64.50	1	17,482	0.01%
2023/08/08	4	65.08	13	64.99	65.30	-9	17,322	-0.05%
2023/08/07	1	64.80	5	63.20	64.70	-4	17,058	-0.02%
2023/08/04	3	59.13	1	59.90	60.40	2	16,655	0.01%
2023/08/02	4	61.13	4	60.95	60.70	0	16,548	0.00%
2023/08/01	6	61.37	5	61.42	61.60	1	16,412	0.01%
2023/07/31	8	63.46	9	64.30	63.00	-1	16,060	-0.01%
2023/07/28	4	63.15	13	62.60	64.00	-9	15,798	-0.06%
2023/07/27	6	62.48	4	62.30	62.50	2	15,633	0.01%
2023/07/26	3	62.50	0	0.00	62.30	3	15,534	0.02%
2023/07/25	10	63.41	10	63.49	63.00	0	15,476	0.00%
2023/07/24	18	65.21	13	65.25	64.80	5	15,306	0.03%
2023/07/21	18	63.09	8.4	63.52	64.70	9.6	15,096	0.06%
2023/07/20	1	63.00	2	63.45	63.40	-1	15,003	-0.01%
2023/07/19	3	64.77	10	64.23	63.90	-7	14,952	-0.05%
2023/07/18	22	64.56	21	64.02	63.60	1	14,739	0.01%
2023/07/17	9	64.30	16.3	65.43	65.80	-7.3	13,989	-0.05%
2023/07/14	22.3	60.33	4	59.40	60.10	18.3	13,234	0.14%
2023/07/13	10	61.03	18.1	61.21	60.30	-8.1	13,086	-0.06%
2023/07/12	5.1	60.50	12	61.80	62.20	-6.9	12,423	-0.06%
2023/07/11	11	59.19	0	0.00	59.40	11	11,960	0.09%
2023/07/10	3.4	59.26	2	59.10	59.20	1.4	11,789	0.01%
2023/07/07	2	59.80	5	60.46	59.50	-3	11,658	-0.03%
2023/07/06	8	59.21	3	59.57	59.50	5	11,377	0.04%
2023/07/05	4	60.23	6	60.42	60.00	-2	11,170	-0.02%
2023/07/04	7	61.33	4	61.28	61.30	3	10,970	0.03%
2023/07/03	2	59.65	13	59.13	59.40	-11	10,633	-0.10%
2023/06/30	0	0.00	7	56.67	57.00	-7	10,402	-0.07%
2023/06/29	10	56.09	1	55.70	56.40	9	10,391	0.09%
2023/06/28	2	57.50	1	57.20	57.10	1	10,290	0.01%
2023/06/27	7	57.07	40	57.36	57.00	-33	10,221	-0.32%
2023/06/26	1	57.30	6	57.33	57.50	-5	10,041	-0.05%
2023/06/21	11	55.29	2	55.55	55.90	9	9,946	0.09%
2023/06/20	14	55.84	2	55.90	55.80	12	9,959	0.12%
2023/06/19	4	56.08	0	0.00	56.00	4	10,045	0.04%
2023/06/16	5	56.28	10	56.00	56.50	-5	10,192	-0.05%
2023/06/15	5	56.62	2	56.95	57.00	3	10,106	0.03%
2023/06/14	7	57.17	11	57.56	57.10	-4	10,192	-0.04%
2023/06/13	32	56.93	14	57.43	57.40	18	9,971	0.18%
2023/06/12	2	54.90	0	0.00	54.30	2	9,523	0.02%
2023/06/09	0.5	54.30	0.1	54.13	54.30	0.4	9,602	0.00%
2023/06/08	1	53.00	2	53.90	54.00	-1	9,694	-0.01%
2023/06/07	3	54.03	1	54.10	54.00	2	9,898	0.02%
2023/06/06	11	53.32	5	53.68	54.00	6	10,154	0.06%
2023/06/05	8	53.59	2	52.90	53.20	6	10,219	0.06%
2023/06/02	2	53.90	12	54.03	54.20	-10	10,214	-0.10%
2023/06/01	7	52.61	26	52.67	52.40	-19	10,221	-0.19%
2023/05/31	5	53.52	4	53.50	54.00	1	10,527	0.01%
2023/05/30	4	53.80	1	53.71	53.90	3	10,350	0.03%
2023/05/29	10.5	54.21	5	53.92	53.70	5.5	10,133	0.05%
2023/05/26	5	50.60	39.2	50.29	51.10	-34.2	9,625	-0.36%
2023/05/25	20.2	48.05	16.1	48.10	48.05	4.1	9,130	0.05%
2023/05/24	0.1	47.22	0	47.18	47.50	0.1	9,076	0.00%
2023/05/23	0	46.90	6	46.95	46.80	-6	9,030	-0.07%
2023/05/18	0	0.00	1.1	46.88	46.85	-1.1	9,064	-0.01%
2023/05/17	0.1	46.29	0	0.00	46.50	0.1	9,120	0.00%
2023/05/16	0	46.00	0	0.00	45.75	0	9,111	0.00%
2023/05/15	0	0.00	14	45.64	45.70	-14	9,103	-0.15%
2023/05/10	0	0.00	0.2	45.55	45.35	-0.2	9,150	0.00%
2023/05/09	3	45.50	0	0.00	45.30	3	9,144	0.03%
2023/05/08	0.2	46.50	0	0.00	45.80	0.2	9,093	0.00%
2023/05/05	0	0.00	1.1	46.85	46.75	-1.1	9,065	-0.01%
2023/05/04	0.1	46.60	1	46.90	46.80	-0.9	9,252	-0.01%
2023/05/03	0	46.50	0	0.00	46.40	0	9,288	0.00%
2023/05/02	7	46.73	0	0.00	46.50	7	9,317	0.08%
2023/04/28	2	46.93	1	46.75	47.00	1	9,355	0.01%
2023/04/27	0	0.00	1	46.20	46.20	-1	9,239	-0.01%
2023/04/25	0	0.00	1	45.25	45.00	-1	9,014	-0.01%
2023/04/20	0	0.00	1	46.10	46.00	-1	8,642	-0.01%
2023/04/19	1	46.10	3	46.30	46.15	-2	8,586	-0.02%
2023/04/18	2	46.13	0	0.00	46.00	2	8,503	0.02%
2023/04/17	19	46.71	0	0.00	46.65	19	8,340	0.23%
2023/04/14	1	47.95	0	0.00	47.55	1	8,111	0.01%
2023/04/13	2	48.23	11	48.49	47.80	-9	8,039	-0.11%
2023/04/12	7	48.68	0	0.00	48.60	7	7,993	0.09%
2023/04/11	1	47.95	6.4	48.15	48.60	-5.4	7,987	-0.07%
2023/04/10	10	48.10	40	48.10	48.20	-30	7,934	-0.38%
2023/04/07	1	48.40	0	0.00	48.40	1	7,887	0.01%
2023/03/31	2	49.05	3	48.93	48.50	-1	7,815	-0.01%
2023/03/30	0	0.00	20	48.18	48.70	-20	7,833	-0.26%
2023/03/29	4	48.02	4	47.89	47.70	0	7,854	0.00%
2023/03/28	2	48.18	2	48.55	48.50	0	7,922	0.00%
2023/03/27	12	48.38	8	48.73	48.90	4	8,028	0.05%
2023/03/24	2	49.35	5	49.58	49.20	-3	8,079	-0.04%
2023/03/23	0	0.00	5	49.53	49.80	-5	8,046	-0.06%
2023/03/22	4	48.98	9	49.01	48.95	-5	7,921	-0.06%
2023/03/21	8	49.61	4	49.38	49.55	4	7,808	0.05%
2023/03/20	2	49.60	6	49.91	49.55	-4	7,610	-0.05%
2023/03/17	4	49.03	10	49.21	49.30	-6	7,410	-0.08%
2023/03/16	1	48.80	0	0.00	48.35	1	7,171	0.01%
2023/03/15	8	48.80	5	48.70	48.85	3	7,037	0.04%
2023/03/14	4	47.46	1.2	48.07	47.65	2.8	6,858	0.04%
2023/03/13	5.2	46.99	17	47.09	47.75	-11.8	6,668	-0.18%
2023/03/10	8.1	47.31	0	0.00	46.95	8.1	6,453	0.13%
2023/03/09	2	48.75	23	48.73	48.90	-21	6,149	-0.34%
2023/03/08	5	46.76	3	47.03	47.45	2	5,771	0.03%
2023/03/07	1	45.80	10	46.75	46.75	-9	5,559	-0.16%
2023/03/06	9	45.95	4.1	46.11	46.15	4.9	5,396	0.09%
2023/03/03	9	44.98	36	44.90	45.20	-27	5,146	-0.53%
2023/03/02	13	42.49	0	0.00	42.45	13	4,671	0.28%
2023/03/01	5	42.30	1	41.80	42.40	4	4,643	0.09%
2023/02/24	18	41.83	1	41.90	41.85	17	4,625	0.37%
2023/02/23	0	0.00	1	41.40	41.50	-1	4,586	-0.02%
2023/02/22	0	0.00	1	40.40	40.55	-1	4,531	-0.02%
2023/02/21	1	40.60	0	0.00	40.75	1	4,560	0.02%
2023/02/16	2	41.15	0	0.00	40.80	2	4,819	0.04%
2023/02/14	1	40.15	0	0.00	40.20	1	4,785	0.02%
2023/02/13	0	40.15	0	0.00	40.35	0	4,865	0.00%
2023/02/10	1	40.05	5	39.99	39.90	-4	4,933	-0.08%
2023/02/09	7	40.30	0	0.00	40.05	7	4,944	0.14%
2023/02/06	4	39.90	0	0.00	39.80	4	4,887	0.08%
2023/02/03	0	0.00	4	40.00	40.25	-4	4,884	-0.08%
2023/02/02	2	39.23	1	39.90	39.60	1	4,861	0.02%
2023/01/31	0	0.00	10	38.15	38.30	-10	4,729	-0.21%
2023/01/30	2	37.90	7	38.00	37.95	-5	4,709	-0.11%
2023/01/09	1	37.25	14	37.31	37.45	-13	4,950	-0.26%
2023/01/03	1	36.40	0	0.00	36.60	1	5,271	0.02%
2022/12/26	0.3	36.35	0	0.00	36.40	0.3	5,674	0.01%
2022/12/23	10	36.15	0	0.00	36.40	10	5,789	0.17%
2022/12/21	0	0.00	1	36.80	36.50	-1	5,838	-0.02%
2022/12/20	0	0.00	2	36.75	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	2	37.20	37.50	-2	5,874	-0.03%
2022/12/15	0	0.00	2	36.80	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	5	36.50	36.45	-5	5,873	-0.09%
2022/12/13	0	0.00	2	36.10	36.10	-2	5,964	-0.03%
2022/12/09	0	0.00	7	35.24	35.60	-7	6,252	-0.11%
2022/12/06	0	0.00	1	36.00	35.75	-1	6,284	-0.02%
2022/12/05	10	36.55	0	0.00	36.20	10	6,256	0.16%
2022/12/02	4	36.38	6	36.60	36.40	-2	6,261	-0.03%
2022/12/01	5	35.95	0	0.00	36.20	5	6,273	0.08%
2022/11/30	1	35.40	0	0.00	35.55	1	6,324	0.02%
2022/11/23	3	35.32	0	0.00	35.25	3	6,578	0.05%
2022/11/21	1.1	35.89	3	35.60	35.55	-1.9	6,575	-0.03%
2022/11/18	2	35.80	1	36.25	35.95	1	6,581	0.02%
2022/11/16	2	36.05	7	35.79	35.90	-5	6,553	-0.08%
2022/11/15	3	35.37	0	0.00	35.45	3	6,497	0.05%
2022/11/14	2	34.78	2	35.20	35.00	0	6,481	0.00%
2022/11/11	1	34.55	0	0.00	34.45	1	6,433	0.02%
2022/11/10	0	0.00	3	33.90	33.95	-3	6,385	-0.05%
2022/11/09	0	0.00	2	33.78	33.85	-2	6,445	-0.03%
2022/11/08	3	33.80	3	33.20	33.20	0	6,452	0.00%
2022/11/04	0.2	33.01	1	33.10	33.20	-0.9	6,532	-0.01%
2022/11/03	1.1	33.01	0	0.00	33.10	1.1	6,646	0.02%
2022/11/02	0	0.00	1	33.15	33.15	-1	6,894	-0.01%
2022/10/28	1	32.15	0	0.00	32.05	1	7,048	0.01%
2022/10/20	0	0.00	3	31.10	32.30	-3	7,157	-0.04%
2022/10/19	2	31.35	0	0.00	31.00	2	7,083	0.03%
2022/10/17	0.2	30.75	1	30.65	30.90	-0.8	7,115	-0.01%
2022/10/13	1.2	30.01	0	0.00	29.70	1.2	7,549	0.02%
2022/10/07	1	31.40	0	0.00	31.50	1	7,751	0.01%
2022/10/06	1	31.60	0	0.00	31.50	1	7,823	0.01%
2022/10/05	0	0.00	1	32.40	32.15	-1	7,841	-0.01%
2022/10/03	0	0.00	10	30.40	30.55	-10	7,941	-0.13%
2022/09/30	1	30.60	0	0.00	30.80	1	7,980	0.01%
2022/09/28	5	31.30	0	0.00	31.10	5	8,074	0.06%
2022/09/26	5	32.53	0	0.00	31.80	5	8,076	0.06%
2022/09/23	1.3	34.07	0	0.00	33.95	1.3	7,965	0.02%
2022/09/21	0	0.00	2	34.85	34.75	-2	7,912	-0.03%
2022/09/20	0	0.00	1	34.90	34.95	-1	7,799	-0.01%
2022/09/16	8	34.66	0	0.00	35.45	8	7,683	0.10%
2022/09/12	2	36.15	0	0.00	36.15	2	7,749	0.03%
2022/09/08	1	35.55	3	35.90	36.00	-2	7,818	-0.03%
2022/09/07	3	35.00	1	35.00	35.40	2	7,840	0.03%
2022/09/06	5	35.91	0	0.00	35.75	5	7,859	0.06%
2022/08/31	10	37.35	1	37.35	37.35	9	7,789	0.12%
2022/08/30	2	37.20	0	0.00	37.05	2	7,831	0.03%
2022/08/29	1	37.20	0	0.00	37.25	1	7,793	0.01%
2022/08/26	1	38.00	1	37.90	37.85	0	7,830	0.00%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/23	1	37.65	0	0.00	37.60	1	7,886	0.01%
2022/08/19	0	0.00	2	37.80	38.20	-2	7,942	-0.03%
2022/08/18	16	37.58	0	0.00	37.45	16	7,931	0.20%
2022/08/17	0	0.00	13	37.95	37.75	-13	7,956	-0.16%
2022/08/16	0	0.00	1	38.35	38.05	-1	7,921	-0.01%
2022/08/15	14	38.32	0	0.00	38.00	14	7,870	0.18%
2022/08/12	0	0.00	2	37.55	37.70	-2	7,844	-0.03%
2022/08/11	2	37.25	6	37.29	37.20	-4	7,930	-0.05%
2022/08/10	8	36.80	8	36.80	36.65	0	7,926	0.00%
2022/08/09	5	37.28	1	37.30	37.25	4	7,859	0.05%
2022/08/08	4	38.59	0	0.00	38.70	4	7,656	0.05%
2022/08/05	0	0.00	3	40.00	40.00	-3	7,564	-0.04%
2022/08/03	0	0.00	5	39.30	39.45	-5	7,664	-0.07%
2022/08/01	0	0.00	0.7	39.05	39.15	-0.7	8,114	-0.01%
2022/07/29	0.2	39.02	3	38.95	39.25	-2.8	8,190	-0.03%
2022/07/27	0	0.00	3	38.10	38.75	-3	8,177	-0.04%
2022/07/26	3	38.48	1	38.20	37.90	2	8,113	0.02%
2022/07/25	3	38.50	14	38.75	38.50	-11	8,077	-0.14%
2022/07/22	9	38.49	6	39.25	38.70	3	8,068	0.04%
2022/07/21	25	38.05	13	37.92	38.25	12	7,973	0.15%
2022/07/20	25.3	40.63	3	40.57	40.60	22.3	7,694	0.29%
2022/07/19	0	39.05	0.5	38.98	39.85	-0.5	7,433	-0.01%
2022/07/18	3.3	38.92	1	39.10	39.00	2.3	7,236	0.03%
2022/07/15	3	37.95	3	37.88	38.00	0	7,105	0.00%
2022/07/14	2.2	36.98	0	0.00	37.25	2.2	7,012	0.03%
2022/07/13	8	36.18	0	0.00	36.40	8	6,896	0.12%
2022/07/12	0	0.00	0	36.85	36.10	0	6,742	0.00%
2022/07/11	12	37.98	0	0.00	37.60	12	6,654	0.18%
2022/07/08	7	37.54	1.1	37.68	37.60	5.9	6,479	0.09%
2022/07/07	2.5	36.94	7	36.50	36.90	-4.5	6,393	-0.07%
2022/07/06	4	36.83	0	0.00	35.90	4	6,321	0.06%
2022/07/04	2	38.45	2	37.98	37.30	0	6,246	0.00%
2022/07/01	1.4	39.08	1	38.80	39.85	0.4	6,183	0.01%
2022/06/30	1	39.80	0	0.00	40.00	1	6,221	0.02%
2022/06/28	0	0.00	2	41.35	41.40	-2	6,072	-0.03%
2022/06/24	1	41.35	0	0.00	41.55	1	6,058	0.02%
2022/06/23	4	42.80	2	42.00	42.00	2	5,984	0.03%
2022/06/22	1.1	43.21	0	0.00	42.90	1.1	5,944	0.02%
2022/06/20	0.1	44.25	2	44.45	43.65	-1.9	5,863	-0.03%
2022/06/17	0	44.50	1	45.00	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	1	46.30	45.60	-1	5,731	-0.02%
2022/06/15	0	0.00	1	45.75	45.70	-1	5,678	-0.02%
2022/06/14	1	46.45	4	46.08	46.45	-3	5,638	-0.05%
2022/06/07	2	45.85	0	0.00	45.85	2	5,540	0.04%
2022/06/06	0	0.00	3	45.58	45.75	-3	5,547	-0.05%
2022/06/02	0	0.00	2	45.35	45.50	-2	5,617	-0.04%
2022/06/01	2	45.85	0	0.00	45.80	2	5,716	0.03%
2022/05/27	0	0.00	1	43.90	44.30	-1	5,510	-0.02%
2022/05/26	1	43.85	0	0.00	43.75	1	5,481	0.02%
2022/05/25	2	44.35	0	0.00	44.30	2	5,490	0.04%
2022/05/24	0	0.00	11	44.29	44.30	-11	5,477	-0.20%
2022/05/23	0	0.00	0.4	44.20	44.10	-0.4	5,464	-0.01%
2022/05/20	2	44.33	0.2	44.28	44.20	1.9	5,485	0.03%
2022/05/19	0	0.00	20	44.20	44.60	-20	5,437	-0.37%
2022/05/18	5.2	44.14	0.1	44.05	43.90	5.2	5,257	0.10%
2022/05/17	0	0.00	10	43.75	43.75	-10	5,250	-0.19%
2022/05/16	5.3	43.26	0	0.00	43.10	5.3	5,274	0.10%
2022/05/13	0	42.95	1	42.40	42.85	-1	5,329	-0.02%
2022/05/12	11	42.36	0	0.00	42.30	11	5,374	0.20%
2022/05/11	20	42.90	0	0.00	42.95	20	5,321	0.38%
2022/05/10	0	0.00	7	42.44	43.50	-7	5,294	-0.13%
2022/05/09	18	43.08	41.3	42.99	42.90	-23.3	5,261	-0.44%
2022/05/06	0	0.00	1	41.40	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	4	41.28	41.45	-4	5,087	-0.08%
2022/05/03	0	40.80	0	0.00	40.95	0	5,139	0.00%
2022/04/29	0.3	41.15	0	0.00	40.45	0.3	5,298	0.01%
2022/04/28	0	0.00	1	40.45	40.75	-1	5,426	-0.02%
2022/04/27	3	40.07	0	0.00	40.00	3	5,568	0.05%
2022/04/20	2	41.18	0	0.00	41.20	2	7,050	0.03%
2022/04/18	0	0.00	1	40.80	40.80	-1	7,145	-0.01%
2022/04/15	3	40.80	0	0.00	40.80	3	7,203	0.04%
2022/04/13	3	41.05	0	0.00	41.35	3	7,489	0.04%
2022/04/12	2	40.40	0	0.00	40.80	2	7,539	0.03%
2022/04/07	2	40.50	0	0.00	40.40	2	7,544	0.03%
2022/04/01	1	42.25	0	0.00	42.20	1	7,436	0.01%
2022/03/31	1	42.85	3	42.90	42.85	-2	7,439	-0.03%
2022/03/25	2	43.03	0	0.00	43.05	2	7,579	0.03%
2022/03/24	2	43.15	0	0.00	43.35	2	7,553	0.03%
2022/03/23	3	43.05	0	0.00	43.00	3	7,577	0.04%
2022/03/16	0	0.00	2	42.40	42.25	-2	7,664	-0.03%
2022/03/08	0	0.00	1	41.80	41.95	-1	8,125	-0.01%
2022/03/07	2	42.90	0	0.00	41.95	2	8,102	0.02%
2022/03/04	2	43.95	1	43.90	43.90	1	8,164	0.01%
2022/03/02	2	43.60	0	0.00	43.60	2	8,265	0.02%
2022/02/25	7	43.52	0	0.00	43.50	7	8,379	0.08%
2022/02/24	0	0.00	1	42.70	42.75	-1	8,484	-0.01%
2022/02/17	15	43.97	0	0.00	44.10	15	9,325	0.16%
2022/02/16	0	0.00	1	44.25	43.80	-1	9,300	-0.01%
2022/02/15	11	43.07	6	43.25	43.55	5	9,336	0.05%
2022/02/14	0.1	43.65	5	43.45	43.30	-4.9	9,283	-0.05%
2022/02/10	0	0.00	2	44.40	44.55	-2	9,345	-0.02%
2022/02/09	9	44.13	0	0.00	44.15	9	9,452	0.10%
2022/02/08	5	44.00	0	0.00	43.90	5	9,519	0.05%
2022/02/07	5	44.05	1	43.70	44.05	4	9,492	0.04%
2022/01/26	0	0.00	2	44.80	44.80	-2	9,626	-0.02%
2022/01/25	0	0.00	1	45.75	45.30	-1	9,594	-0.01%
2022/01/24	4	45.40	3	45.95	45.85	1	9,536	0.01%
2022/01/21	0	0.00	5	46.04	46.10	-5	9,462	-0.05%
2022/01/20	5	47.30	1	47.30	46.70	4	9,371	0.04%
2022/01/19	1	47.15	0	0.00	47.20	1	9,285	0.01%
2022/01/18	2	47.60	5.1	47.17	47.05	-3.1	9,156	-0.03%
2022/01/17	2	46.80	15	46.08	46.90	-13	8,785	-0.15%
2022/01/14	3	45.28	3	44.47	44.40	0	8,478	0.00%
2022/01/13	2	45.15	3	45.13	45.45	-1	8,344	-0.01%
2022/01/07	6.1	44.98	28.3	45.05	44.65	-22.2	8,121	-0.27%
2022/01/06	20	44.15	0	0.00	44.25	20	7,967	0.25%
2022/01/05	2	44.90	1	45.00	44.85	1	8,068	0.01%
2021/12/30	0	0.00	4	44.80	44.80	-4	8,248	-0.05%
2021/12/29	0	0.00	1	44.30	44.55	-1	8,294	-0.01%
2021/12/28	0	0.00	20	44.50	44.60	-20	8,383	-0.24%
2021/12/27	2	43.95	4	44.03	44.10	-2	8,461	-0.02%
2021/12/24	1	43.75	1	43.80	43.80	0	8,583	0.00%
2021/12/22	20	43.45	2	43.10	43.20	18	8,729	0.21%
2021/12/21	0.1	43.45	0	0.00	43.25	0.1	8,726	0.00%
2021/12/20	2	43.10	5	43.20	43.20	-3	8,778	-0.03%
2021/12/16	0	0.00	1	44.00	44.20	-1	8,878	-0.01%
2021/12/14	1	44.00	11	43.90	43.70	-10	8,976	-0.11%
2021/12/13	0	0.00	4	44.50	44.40	-4	8,972	-0.04%
2021/12/08	0	0.00	2	45.35	45.05	-2	8,880	-0.02%
2021/12/07	2	45.55	5	45.34	45.45	-3	8,841	-0.03%
2021/12/03	0	0.00	2	44.15	44.40	-2	8,939	-0.02%
2021/12/02	5	43.94	2	43.95	43.70	3	8,947	0.03%
2021/12/01	0	0.00	4	43.96	43.95	-4	9,079	-0.04%
2021/11/30	1	44.10	1	43.85	43.60	0	9,205	0.00%
2021/11/29	2	42.15	1	42.00	42.50	1	9,143	0.01%
2021/11/26	1	42.40	13	42.10	42.05	-12	9,212	-0.13%
2021/11/25	1	43.10	1	42.95	42.95	0	9,266	0.00%
2021/11/24	3	42.73	0	0.00	42.70	3	9,364	0.03%
2021/11/23	1.2	42.68	6	42.99	43.50	-4.8	9,533	-0.05%
2021/11/22	7	43.58	4	43.80	43.35	3	9,606	0.03%
2021/11/19	6	44.38	7	44.47	43.90	-1	9,575	-0.01%
2021/11/18	10	43.60	0	0.00	43.45	10	9,504	0.11%
2021/11/17	5	43.55	4	43.54	43.70	1	9,519	0.01%
2021/11/16	8	42.68	5	42.68	42.70	3	9,470	0.03%
2021/11/15	2	42.20	2	42.18	42.15	0	9,658	0.00%
2021/11/12	1	42.00	1	42.20	42.10	0	9,883	0.00%
2021/11/11	1	41.75	0	0.00	41.55	1	9,948	0.01%
2021/11/09	1	42.00	0	0.00	41.85	1	10,240	0.01%
2021/11/08	1	42.10	3	42.12	41.95	-2	10,328	-0.02%
2021/11/05	0	0.00	7	41.59	41.70	-7	10,385	-0.07%
2021/11/04	2	41.13	1	41.30	40.80	1	10,453	0.01%
2021/11/03	1	40.40	0	0.00	40.40	1	10,693	0.01%
2021/11/02	1	39.95	0	0.00	39.80	1	11,144	0.01%
2021/10/29	2	39.95	1	40.05	39.75	1	11,778	0.01%
2021/10/27	5	39.65	0	0.00	39.85	5	12,199	0.04%
2021/10/26	5	39.50	11	39.45	39.55	-6	12,337	-0.05%
2021/10/25	0	0.00	10	39.10	39.15	-10	12,350	-0.08%
2021/10/21	2	38.58	0	0.00	38.55	2	12,623	0.02%
2021/10/20	10	38.90	0	0.00	38.90	10	12,654	0.08%
2021/10/19	0	0.00	1	39.00	39.05	-1	13,078	-0.01%
2021/10/18	5	38.10	0	0.00	38.35	5	13,627	0.04%
2021/10/14	0.1	36.70	0	0.00	37.00	0.1	13,781	0.00%
2021/10/13	5	37.07	0	0.00	36.80	5	13,838	0.04%
2021/10/08	2	39.20	0	0.00	38.70	2	13,892	0.01%
2021/10/07	0	0.00	5	40.05	40.10	-5	14,076	-0.04%
2021/10/01	2	39.98	0	0.00	39.65	2	14,055	0.01%
2021/09/30	2	40.00	2	40.90	40.95	0	14,001	0.00%
2021/09/29	2.1	40.81	3	40.90	40.80	-0.9	13,955	-0.01%
2021/09/28	0	0.00	2	41.70	41.70	-2	13,913	-0.01%
2021/09/24	13	42.90	0	0.00	42.55	13	14,118	0.09%
2021/09/10	0	0.00	10	44.70	44.85	-10	14,779	-0.07%
2021/09/09	0	0.00	1	44.00	43.80	-1	14,891	-0.01%
2021/09/08	7	43.81	0	0.00	43.65	7	14,809	0.05%
2021/09/06	2	47.00	4	45.98	45.75	-2	14,931	-0.01%
2021/09/03	2	46.10	2	46.25	46.40	0	14,894	0.00%
2021/09/02	0	0.00	24	45.18	45.00	-24	14,901	-0.16%
2021/09/01	22	46.35	2	46.35	46.40	20	15,023	0.13%
2021/08/31	9	45.18	0	0.00	45.60	9	15,439	0.06%
2021/08/30	1	45.95	2	45.95	45.75	-1	16,206	-0.01%
2021/08/27	4	45.61	8	46.27	45.65	-4	16,528	-0.02%
2021/08/26	7	44.95	0	0.00	45.15	7	16,705	0.04%
2021/08/25	2	44.00	2	44.05	44.10	0	16,597	0.00%
2021/08/23	8	42.85	3	42.53	42.70	5	16,568	0.03%
2021/08/20	2	40.78	9	41.33	41.50	-7	16,508	-0.04%
2021/08/19	7	41.19	0	0.00	40.70	7	16,358	0.04%
2021/08/18	0	0.00	1	44.50	45.00	-1	16,058	-0.01%
2021/08/17	1	44.05	3	43.90	43.20	-2	15,951	-0.01%
2021/08/13	24	46.03	1	46.80	45.00	23	15,826	0.15%
2021/08/12	3	47.93	1	47.75	47.80	2	15,645	0.01%
2021/08/11	2	47.70	0	0.00	48.00	2	15,673	0.01%
2021/08/10	2	48.15	5	48.08	47.85	-3	15,655	-0.02%
2021/08/09	9	49.89	4	50.10	48.55	5	15,611	0.03%
2021/08/06	17	50.72	18	50.50	50.30	-1	15,392	-0.01%
2021/08/05	7	49.50	6	48.53	49.90	1	14,917	0.01%
2021/08/04	3	47.90	17	48.31	48.20	-14	14,926	-0.09%
2021/08/03	11	48.04	23	47.99	48.00	-12	14,942	-0.08%
2021/08/02	3	46.80	0.4	46.90	46.95	2.6	14,837	0.02%
2021/07/30	4	47.01	21	47.45	46.40	-17	14,908	-0.11%
2021/07/29	2	46.05	0.6	46.04	45.95	1.4	14,939	0.01%
2021/07/28	2	46.00	2	45.18	45.50	0	15,218	0.00%
2021/07/27	3	47.40	3	47.60	46.85	0	15,622	0.00%
2021/07/26	0	0.00	2	47.20	47.50	-2	15,735	-0.01%
2021/07/23	22	47.32	4	47.30	46.75	18	16,097	0.11%
2021/07/22	6	47.43	6	47.07	47.95	0	16,173	0.00%
2021/07/20	0	0.00	1	45.20	45.00	-1	16,259	-0.01%
2021/07/19	2	45.80	0	0.00	45.50	2	16,640	0.01%
2021/07/16	8	45.41	5	45.44	45.40	3	16,877	0.02%
2021/07/15	3	44.98	1	44.90	44.90	2	16,870	0.01%
2021/07/14	9	45.64	5	44.95	44.65	4	16,873	0.02%
2021/07/13	21	44.35	1	43.70	43.80	20	16,669	0.12%
2021/07/08	0	0.00	2	44.35	43.70	-2	17,389	-0.01%
2021/07/06	0	0.00	13	44.45	44.40	-13	17,740	-0.07%
2021/07/05	1	44.35	4	44.34	44.35	-3	18,039	-0.02%
2021/07/01	4	43.94	1	43.85	43.85	3	18,418	0.02%
2021/06/30	2	44.45	4	44.68	44.90	-2	18,515	-0.01%
2021/06/29	1	42.60	1.1	42.87	42.70	-0.1	18,224	0.00%
2021/06/28	2	42.25	0	0.00	42.25	2	18,307	0.01%
2021/06/25	2	42.40	1	42.15	42.15	1	18,503	0.01%
2021/06/24	1	42.40	2	42.55	42.40	-1	18,544	-0.01%
2021/06/23	3	42.30	1	42.55	42.90	2	18,583	0.01%
2021/06/22	1	41.50	0	0.00	41.50	1	18,627	0.01%
2021/06/21	6	41.83	8	41.68	41.50	-2	18,935	-0.01%
2021/06/18	1	42.80	1.4	42.92	42.25	-0.4	19,272	0.00%
2021/06/16	0	0.00	1	42.10	42.10	-1	19,353	-0.01%
2021/06/15	2	42.10	0	0.00	42.25	2	19,551	0.01%
2021/06/11	1.1	42.27	3	42.60	42.90	-1.9	19,508	-0.01%
2021/06/09	1	42.00	11	42.00	41.75	-10	19,931	-0.05%
2021/06/08	5	41.65	6	41.38	42.15	-1	19,895	-0.01%
2021/06/07	3.1	40.80	15.1	41.25	42.50	-12	19,582	-0.06%
2021/06/04	0	0.00	7	41.70	41.70	-7	18,871	-0.04%
2021/06/03	12	41.70	14.2	41.89	42.20	-2.2	18,658	-0.01%
2021/06/02	14	43.07	1	43.16	43.20	13	18,344	0.07%
2021/06/01	3.4	43.75	11	44.30	43.75	-7.6	18,349	-0.04%
2021/05/31	2	43.10	2	43.20	43.20	0	18,448	0.00%
2021/05/28	0	0.00	1	42.30	42.75	-1	18,646	-0.01%
2021/05/26	5	42.40	1	42.20	42.00	4	19,296	0.02%
2021/05/25	1	41.90	5	42.35	42.05	-4	19,952	-0.02%
2021/05/24	3	40.45	1	40.25	40.65	2	20,057	0.01%
2021/05/21	1	40.20	0	0.00	40.40	1	20,314	0.00%
2021/05/19	6	41.25	3	40.95	41.30	3	20,746	0.01%
2021/05/18	3	41.57	5	40.60	42.15	-2	20,833	-0.01%
2021/05/17	13	39.88	20	40.95	39.45	-7	21,273	-0.03%
2021/05/14	14	42.54	1	42.25	42.25	13	21,595	0.06%
2021/05/13	5	42.74	1	42.20	42.05	4	21,551	0.02%
2021/05/12	11	42.89	8	42.35	42.95	3	21,471	0.01%
2021/05/11	1	46.00	4	46.49	45.80	-3	21,214	-0.01%
2021/05/10	10	47.74	2	48.95	47.50	8	21,168	0.04%
2021/05/07	7	47.28	5	47.25	47.45	2	21,180	0.01%
2021/05/06	10	46.85	4	46.43	45.90	6	21,406	0.03%
2021/05/05	3	48.43	8	47.70	46.50	-5	21,485	-0.02%
2021/05/04	2	47.95	15	47.57	48.15	-13	21,815	-0.06%
2021/05/03	0	0.00	1	49.05	49.00	-1	22,292	0.00%
2021/04/29	18	49.96	4	51.05	49.50	14	23,405	0.06%
2021/04/28	3	49.18	10.2	49.51	49.10	-7.2	24,532	-0.03%
2021/04/27	1	47.50	6	47.79	48.20	-5	25,227	-0.02%
2021/04/26	20	47.58	4	47.90	48.30	16	26,626	0.06%
2021/04/23	0	0.00	17.1	44.99	45.35	-17.1	26,528	-0.06%
2021/04/22	1	43.80	3	44.58	43.30	-2	26,358	-0.01%
2021/04/21	0	0.00	5.1	44.12	44.25	-5.1	26,227	-0.02%
2021/04/16	3	44.00	7	44.04	44.15	-4	26,857	-0.01%
2021/04/15	2	44.20	47	43.49	44.20	-45	26,749	-0.17%
2021/04/14	1	41.30	0	0.00	42.20	1	26,563	0.00%
2021/04/13	1	42.95	5	43.01	42.15	-4	26,563	-0.02%
2021/04/12	2	43.50	6	43.44	43.30	-4	26,408	-0.02%
2021/04/09	16	44.20	10	44.07	44.05	6	26,281	0.02%
2021/04/08	6	43.09	4.1	43.09	43.45	1.9	25,988	0.01%
2021/04/07	5	42.00	9	42.38	42.65	-4	25,720	-0.02%
2021/04/06	6	42.47	4	42.23	42.10	2	25,599	0.01%
2021/04/01	3	41.52	5	41.68	41.80	-2	25,473	-0.01%
2021/03/31	14	41.86	2	41.48	41.20	12	25,433	0.05%
2021/03/30	0	0.00	10	41.25	41.55	-10	25,216	-0.04%
2021/03/26	2	40.80	1	41.00	40.90	1	25,136	0.00%
2021/03/25	0.1	40.55	0	0.00	40.65	0.1	25,178	0.00%
2021/03/24	7	40.94	1	41.00	40.95	6	25,342	0.02%
2021/03/23	10	41.10	7.5	41.27	41.75	2.5	25,030	0.01%
2021/03/22	3	40.05	1	40.20	40.70	2	24,663	0.01%
2021/03/19	4.5	40.74	4	40.65	40.75	0.5	24,615	0.00%
2021/03/18	2	41.15	7	41.13	41.25	-5	24,511	-0.02%
2021/03/17	19	40.68	22	40.88	40.80	-3	24,440	-0.01%
2021/03/16	6	40.83	3	40.93	40.85	3	24,448	0.01%
2021/03/15	7	40.69	53	40.76	40.45	-46	24,404	-0.19%
2021/03/12	0	0.00	4	40.16	39.90	-4	24,207	-0.02%
2021/03/11	0	0.00	44	39.99	40.05	-44	24,412	-0.18%
2021/03/10	2	39.23	3	39.10	39.55	-1	24,513	0.00%
2021/03/09	0	0.00	39	39.02	39.20	-39	24,606	-0.16%
2021/03/08	9	38.71	24	38.26	38.30	-15	24,552	-0.06%
2021/03/05	1	37.75	1	38.30	38.35	0	24,623	0.00%
2021/03/04	57	38.60	4	38.74	38.60	53	24,985	0.21%
2021/03/03	44	38.93	2	39.00	39.25	42	25,092	0.17%
2021/03/02	22	39.87	8	40.16	39.80	14	24,993	0.06%
2021/02/26	15	39.99	6	40.10	39.80	9	24,837	0.04%
2021/02/25	6	39.68	55	40.31	40.90	-49	24,744	-0.20%
2021/02/24	29	39.17	1	39.15	39.00	28	24,510	0.11%
2021/02/23	32	39.09	11	39.21	39.25	21	24,294	0.09%
2021/02/22	11	40.24	5	40.09	40.10	6	24,004	0.02%
2021/02/19	7	39.90	7	40.06	40.35	0	23,748	0.00%
2021/02/18	7	40.19	13	40.09	40.20	-6	23,590	-0.03%
2021/02/17	17	40.05	18	40.22	40.00	-1	23,461	0.00%
2021/02/05	11	38.15	28	38.05	38.50	-17	22,871	-0.07%
2021/02/04	21	36.76	0	0.00	36.75	21	22,454	0.09%
2021/02/03	0	0.00	1	37.25	37.10	-1	22,491	0.00%
2021/02/02	3	37.47	6	37.49	37.80	-3	22,519	-0.01%
2021/02/01	35	36.69	11	36.46	37.15	24	22,540	0.11%
2021/01/29	2	37.80	6	37.40	37.00	-4	22,711	-0.02%
2021/01/28	2	38.15	2	37.75	38.40	0	22,829	0.00%
2021/01/27	10	39.24	26	38.89	39.10	-16	22,665	-0.07%
2021/01/26	12	40.24	27	40.06	39.15	-15	22,378	-0.07%
2021/01/25	30	40.78	16.5	41.03	40.75	13.5	21,777	0.06%
2021/01/22	12	39.78	42	40.53	41.20	-30	20,793	-0.14%
2021/01/21	25	39.74	52.2	40.27	39.00	-27.2	19,476	-0.14%
2021/01/20	31	38.80	36	38.96	39.00	-5	17,878	-0.03%
2021/01/19	21.2	38.68	46.3	38.83	38.30	-25.1	16,726	-0.15%
2021/01/18	7.3	36.84	43	36.82	37.00	-35.7	15,165	-0.24%
2021/01/15	1	35.90	45	36.55	36.20	-44	14,684	-0.30%
2021/01/14	20	36.45	22	36.44	36.40	-2	14,456	-0.01%
2021/01/13	3	36.17	48	36.39	36.40	-45	14,276	-0.32%
2021/01/12	0	0.00	3	36.37	35.75	-3	14,089	-0.02%
2021/01/11	1	35.95	8	35.89	35.95	-7	13,640	-0.05%
2021/01/08	0	0.00	31	35.36	35.50	-31	13,447	-0.23%
2021/01/07	0	0.00	2	35.25	35.15	-2	13,289	-0.02%
2021/01/06	2	35.10	25	34.91	34.70	-23	13,069	-0.18%
2021/01/05	4	35.01	22	34.96	35.10	-18	12,805	-0.14%
2021/01/04	0	0.00	5	34.97	34.95	-5	12,759	-0.04%
2020/12/31	0	0.00	1	34.65	34.75	-1	12,874	-0.01%
2020/12/30	20	34.55	0	0.00	34.60	20	12,910	0.15%
2020/12/29	3	34.50	1	34.70	34.45	2	12,952	0.02%
2020/12/28	9	35.01	3	35.10	35.00	6	12,848	0.05%
2020/12/25	0	0.00	45	34.41	34.60	-45	12,663	-0.36%
2020/12/24	1	34.00	0	0.00	33.70	1	12,555	0.01%
2020/12/23	42	33.70	2	33.78	33.55	40	12,588	0.32%
2020/12/22	6	34.38	20	34.55	33.65	-14	12,649	-0.11%
2020/12/21	3	33.97	11	34.05	34.20	-8	12,726	-0.06%
2020/12/18	28	33.92	5	33.98	34.00	23	12,805	0.18%
2020/12/16	2	35.10	2	35.20	35.05	0	12,833	0.00%
2020/12/15	3	34.83	6	34.79	34.70	-3	12,832	-0.02%
2020/12/14	2	35.30	6	35.40	35.45	-4	12,820	-0.03%
2020/12/11	22	35.01	4	35.25	35.35	18	12,896	0.14%
2020/12/10	3	36.02	4	36.14	35.80	-1	12,876	-0.01%
2020/12/09	9	36.27	8	36.16	36.15	1	12,761	0.01%
2020/12/08	3	35.85	14	36.00	35.95	-11	12,630	-0.09%
2020/12/07	9	35.94	4	36.01	35.95	5	12,526	0.04%
2020/12/04	32	35.58	10	35.59	35.60	22	12,223	0.18%
2020/12/03	28	35.19	3.1	34.95	34.90	24.9	12,006	0.21%
2020/12/02	1	35.40	2	35.40	35.45	-1	11,920	-0.01%
2020/12/01	4	35.46	3	35.40	35.55	1	11,908	0.01%
2020/11/30	7	35.47	17	35.69	35.40	-10	11,948	-0.08%
2020/11/27	14	34.81	22	34.61	34.90	-8	11,625	-0.07%
2020/11/26	4	34.09	14	34.16	34.20	-10	11,479	-0.09%
2020/11/25	1	33.50	2	33.60	33.70	-1	11,463	-0.01%
2020/11/24	13	33.81	17	33.96	33.90	-4	11,362	-0.04%
2020/11/23	5	33.39	13	33.53	33.90	-8	11,211	-0.07%
2020/11/20	3	32.40	14	32.40	32.50	-11	10,919	-0.10%
2020/11/18	2	32.45	7	32.46	32.50	-5	11,313	-0.04%
2020/11/17	1	32.70	0	0.00	32.55	1	11,495	0.01%
2020/11/16	0	0.00	1	32.45	32.50	-1	11,895	-0.01%
2020/11/13	1	32.00	5	32.05	32.15	-4	12,379	-0.03%
2020/11/11	2	32.38	1	32.30	32.35	1	13,149	0.01%
2020/11/10	1	32.05	5	31.94	32.15	-4	13,325	-0.03%
2020/11/09	1	31.85	7	31.85	31.95	-6	13,382	-0.04%
2020/11/06	20	32.24	32	31.78	31.85	-12	13,464	-0.09%
2020/11/05	10	31.86	10	31.90	31.90	0	13,345	0.00%
2020/11/04	1	31.05	15	31.11	31.05	-14	13,603	-0.10%
2020/11/02	0	0.00	14	30.01	30.05	-14	13,987	-0.10%
2020/10/30	10	30.10	0	0.00	29.95	10	14,481	0.07%
2020/10/26	2.2	30.89	0	0.00	30.70	2.2	15,067	0.01%
2020/10/23	2	31.00	0	0.00	31.10	2	15,148	0.01%
2020/10/21	0	0.00	1	31.05	30.90	-1	15,985	-0.01%
2020/10/20	7	31.11	20	30.95	30.95	-13	17,034	-0.08%
2020/10/16	1	30.55	10	30.35	30.30	-9	17,469	-0.05%
2020/10/15	1	30.55	0	0.00	30.55	1	17,755	0.01%
2020/10/14	0	0.00	1	30.35	30.45	-1	18,082	-0.01%
2020/10/12	0	0.00	26	30.73	30.75	-26	18,762	-0.14%
2020/10/08	1	30.45	22	30.67	30.75	-21	19,022	-0.11%
2020/10/07	3	30.22	0	0.00	30.10	3	19,347	0.02%
2020/09/30	0	0.00	21	30.60	30.50	-21	21,056	-0.10%
2020/09/29	5	30.65	0	0.00	30.40	5	21,714	0.02%
2020/09/28	15	30.67	0	0.00	30.65	15	22,459	0.07%
2020/09/25	31	30.26	3	30.10	30.50	28	22,848	0.12%
2020/09/24	20	29.95	13	29.62	29.90	7	23,350	0.03%
2020/09/23	44	29.85	0	0.00	29.75	44	23,442	0.19%
2020/09/22	13	30.06	0	0.00	30.15	13	23,641	0.05%
2020/09/21	3	30.72	0	0.00	30.50	3	23,774	0.01%
2020/09/18	1	31.10	0	0.00	31.30	1	23,915	0.00%
2020/09/17	25	30.97	0	0.00	30.95	25	24,212	0.10%
2020/09/16	0	0.00	5	31.80	31.35	-5	24,334	-0.02%
2020/09/15	2	31.40	1	31.50	31.55	1	24,501	0.00%
2020/09/14	0	0.00	1	30.90	31.00	-1	24,573	0.00%
2020/09/11	1	30.60	0	0.00	30.55	1	24,651	0.00%
2020/09/10	8	30.96	1	31.35	30.80	7	24,819	0.03%
2020/09/08	0	0.00	5	31.65	31.25	-5	24,910	-0.02%
2020/09/07	2	31.10	5	31.30	31.40	-3	25,052	-0.01%
2020/09/04	0	0.00	1	30.60	31.15	-1	25,386	0.00%
2020/09/03	5	30.99	0	0.00	30.95	5	25,410	0.02%
2020/09/02	5	31.19	0	0.00	31.00	5	25,443	0.02%
2020/09/01	3	30.97	0	0.00	31.05	3	25,904	0.01%
2020/08/31	10	31.59	0	0.00	31.20	10	26,062	0.04%
2020/08/28	5	31.30	0	0.00	31.50	5	26,190	0.02%
2020/08/27	15	31.63	1	31.45	31.45	14	26,469	0.05%
2020/08/25	6	31.52	4	31.40	31.40	2	26,703	0.01%
2020/08/24	7	31.01	0	0.00	31.20	7	26,925	0.03%
2020/08/21	6	31.81	0	0.00	31.75	6	26,990	0.02%
2020/08/20	10	31.82	7	31.75	31.45	3	27,007	0.01%
2020/08/19	44	33.52	6	33.68	32.95	38	26,698	0.14%
2020/08/18	52	34.52	8	34.41	34.45	44	26,324	0.17%
2020/08/17	3	36.15	7	36.07	36.10	-4	25,978	-0.02%
2020/08/14	36	35.86	0	0.00	35.80	36	26,415	0.14%
2020/08/13	11	35.66	6	35.51	35.50	5	26,689	0.02%
2020/08/12	0	0.00	8	35.76	35.80	-8	27,090	-0.03%
2020/08/11	7	35.81	5	35.64	35.65	2	27,517	0.01%
2020/08/10	10	35.59	19	35.90	35.60	-9	27,336	-0.03%
2020/08/07	6	34.43	3	34.60	34.45	3	26,705	0.01%
2020/08/06	6	35.30	6	35.37	35.05	0	26,470	0.00%
2020/08/05	24	35.73	6	35.68	35.70	18	26,228	0.07%
2020/08/04	3	35.37	0	0.00	35.30	3	25,837	0.01%
2020/08/03	7	35.43	4	35.43	35.45	3	25,591	0.01%
2020/07/31	9	35.33	3	35.50	35.50	6	25,546	0.02%
2020/07/30	4	35.03	1	35.00	35.40	3	25,524	0.01%
2020/07/29	9	34.84	1	34.90	34.85	8	25,463	0.03%
2020/07/28	19	35.52	19	35.39	34.80	0	25,424	0.00%
2020/07/27	28	35.93	14	36.10	35.50	14	25,129	0.06%
2020/07/24	54	37.01	17	36.91	36.75	37	24,616	0.15%
2020/07/23	31	35.88	14	36.09	36.45	17	23,603	0.07%
2020/07/22	2	35.43	2	35.50	35.40	0	23,364	0.00%
2020/07/21	9	35.21	24	35.33	35.45	-15	23,312	-0.06%
2020/07/20	29	35.14	0	0.00	35.20	29	23,054	0.13%
2020/07/17	4	34.69	6	35.07	34.85	-2	22,764	-0.01%
2020/07/16	9	34.37	5	34.67	34.35	4	22,537	0.02%
2020/07/15	7	34.59	6	34.75	34.10	1	22,390	0.00%
2020/07/14	31.1	35.10	5	35.70	34.75	26.1	22,462	0.12%
2020/07/13	6	36.04	5	36.25	36.20	1	22,342	0.00%
2020/07/10	18	38.58	10	38.49	38.55	8	21,933	0.04%
2020/07/09	13	39.49	12	39.45	39.55	1	21,360	0.00%
2020/07/08	10	38.64	30	38.97	38.95	-20	20,751	-0.10%
2020/07/07	23	37.79	36	37.69	37.80	-13	20,191	-0.06%
2020/07/06	16	36.49	13	36.78	37.10	3	19,615	0.02%
2020/07/03	80	36.11	28	36.10	36.20	52	19,391	0.27%
2020/07/02	5	34.83	7	34.89	35.40	-2	18,865	-0.01%
2020/07/01	8	34.88	9	34.96	34.95	-1	18,685	-0.01%
2020/06/30	1	34.05	4	33.95	34.35	-3	18,284	-0.02%
2020/06/29	6	33.41	60	33.47	33.40	-54	18,042	-0.30%
2020/06/24	51	33.70	30	33.68	33.60	21	17,739	0.12%
2020/06/23	3	33.03	6	33.24	33.05	-3	17,578	-0.02%
2020/06/22	14	33.07	0	0.00	33.00	14	17,549	0.08%
2020/06/19	7	32.96	6	33.02	33.20	1	17,450	0.01%
2020/06/18	7	32.79	14	32.65	32.75	-7	17,281	-0.04%
2020/06/17	19	32.88	13	32.76	32.75	6	17,190	0.03%
2020/06/16	0	0.00	4	32.20	32.45	-4	17,090	-0.02%
2020/06/15	28	31.86	7	32.16	31.70	21	17,141	0.12%
2020/06/12	5	30.90	3	30.83	32.00	2	17,190	0.01%
2020/06/11	55	32.61	46	32.12	31.80	9	17,165	0.05%
2020/06/10	4	32.60	0	0.00	32.90	4	16,898	0.02%
2020/06/09	12	32.73	0	0.00	32.75	12	16,955	0.07%
2020/06/08	39	32.72	29	32.97	33.00	10	16,831	0.06%
2020/06/05	28	31.81	63	31.89	31.95	-35	16,275	-0.22%
2020/06/04	34	31.73	83	31.37	31.40	-49	16,016	-0.31%
2020/06/03	29	31.54	49	31.26	31.60	-20	15,811	-0.13%
2020/06/02	115	30.97	2	30.98	31.10	113	15,566	0.73%	大買/鉅額交易
2020/06/01	2	30.50	12	30.54	30.95	-10	15,282	-0.07%
2020/05/29	23	30.15	6	30.37	30.10	17	14,964	0.11%
2020/05/28	12	30.80	0	0.00	30.50	12	14,601	0.08%
2020/05/27	12	30.99	0	0.00	30.80	12	14,289	0.08%
2020/05/26	13	31.24	13	31.34	31.10	0	14,077	0.00%
2020/05/25	3	30.87	1	31.00	31.10	2	13,902	0.01%
2020/05/22	17	31.77	2	31.80	31.60	15	13,677	0.11%
2020/05/21	19	31.64	15	31.65	32.30	4	13,382	0.03%
2020/05/20	14	30.50	5	30.35	30.30	9	12,664	0.07%
2020/05/19	26	31.16	2	32.50	31.05	24	12,050	0.20%
2020/05/18	26	32.60	22	32.81	32.00	4	11,427	0.04%
2020/05/15	3	35.57	0	0.00	35.55	3	10,824	0.03%
2020/05/14	1	36.40	1	36.50	36.10	0	10,801	0.00%
2020/05/13	0	0.00	7	36.64	36.60	-7	10,756	-0.07%
2020/05/12	2	36.15	0	0.00	36.20	2	10,793	0.02%
2020/05/11	11	36.82	22	37.09	36.45	-11	10,845	-0.10%
2020/05/08	26	36.37	16	36.27	36.35	10	10,877	0.09%
2020/05/07	3	36.45	13	36.45	36.35	-10	10,842	-0.09%
2020/05/06	14	35.83	4	36.15	35.95	10	10,798	0.09%
2020/05/05	6	35.55	12	35.78	35.95	-6	10,911	-0.05%
2020/05/04	9	35.04	0	0.00	35.20	9	10,893	0.08%
2020/04/30	17	36.06	0	0.00	36.00	17	10,868	0.16%
2020/04/29	9	35.77	0	0.00	35.75	9	10,992	0.08%
2020/04/28	0	0.00	2	36.13	35.80	-2	11,119	-0.02%
2020/04/27	10	35.78	17	35.76	36.10	-7	11,323	-0.06%
2020/04/24	4	34.05	1	34.40	35.20	3	11,175	0.03%
2020/04/23	4	34.36	0	0.00	34.30	4	11,166	0.04%
2020/04/21	4	34.34	1	33.55	34.00	3	11,148	0.03%
2020/04/20	1	35.15	0	0.00	35.35	1	10,982	0.01%
2020/04/17	1	36.95	1	36.10	35.60	0	10,875	0.00%
2020/04/16	4	36.00	12	36.13	36.35	-8	10,509	-0.08%
2020/04/15	0	0.00	2	34.80	34.85	-2	10,192	-0.02%
2020/04/09	0	0.00	2	33.78	33.50	-2	10,635	-0.02%
2020/04/08	0	0.00	12	32.85	33.05	-12	10,533	-0.11%
2020/04/07	2	30.65	3	31.15	31.65	-1	10,277	-0.01%
2020/04/06	10	30.15	0	0.00	30.15	10	10,176	0.10%
2020/04/01	3	30.10	0	0.00	30.15	3	10,073	0.03%
2020/03/30	2	30.45	1	29.85	30.40	1	9,989	0.01%
2020/03/27	5	32.25	6	31.59	31.00	-1	10,056	-0.01%
2020/03/26	0	0.00	3	31.80	32.10	-3	9,983	-0.03%
2020/03/25	1	31.40	2	31.25	30.90	-1	9,907	-0.01%
2020/03/24	0	0.00	1	31.10	30.85	-1	9,732	-0.01%
2020/03/23	1	30.00	1	30.75	29.60	0	9,692	0.00%
2020/03/20	13	31.39	2	31.53	30.70	11	9,722	0.11%
2020/03/19	4	29.53	0	0.00	29.60	4	9,644	0.04%
2020/03/18	0	0.00	2	31.30	30.90	-2	9,705	-0.02%
2020/03/17	1	30.05	11	30.10	30.00	-10	9,597	-0.10%
2020/03/12	2	30.95	0	0.00	31.10	2	9,202	0.02%
2020/03/11	12	33.75	10	33.70	33.50	2	9,137	0.02%
2020/03/09	1	33.45	0	0.00	32.80	1	9,168	0.01%
2020/03/04	0	0.00	2	34.20	34.05	-2	9,176	-0.02%
2020/03/03	4	33.73	1	33.35	33.50	3	9,178	0.03%
2020/02/27	0	0.00	1	33.05	32.75	-1	9,201	-0.01%
2020/02/25	4	34.59	0	0.00	34.35	4	9,142	0.04%
2020/02/21	1	34.65	0	0.00	34.40	1	9,200	0.01%
2020/02/20	1	35.00	1	34.75	34.85	0	9,557	0.00%
2020/02/18	4	34.93	0	0.00	34.70	4	9,675	0.04%
2020/02/17	0	0.00	3.3	35.50	35.40	-3.3	9,815	-0.03%
2020/02/13	2	36.10	1	35.70	36.00	1	10,549	0.01%
2020/02/12	2	35.60	3	35.83	36.00	-1	10,731	-0.01%
2020/02/11	1	34.10	0	0.00	35.60	1	10,648	0.01%
2020/02/10	1	34.05	3	34.00	33.95	-2	10,529	-0.02%
2020/02/04	4	32.68	1	32.70	32.90	3	10,338	0.03%
2020/01/20	2	36.45	1	36.40	36.30	1	10,590	0.01%
2020/01/17	5	36.69	1	36.65	36.65	4	10,547	0.04%
2020/01/16	0	0.00	1	37.20	37.10	-1	10,590	-0.01%
2020/01/15	18	37.14	10	36.90	36.90	8	10,752	0.07%
2020/01/14	16	37.45	10	37.20	37.50	6	10,769	0.06%
2020/01/10	0	0.00	2	36.85	36.80	-2	10,976	-0.02%
2020/01/09	0	0.00	5	37.00	37.00	-5	11,227	-0.04%
2020/01/08	1	36.30	0	0.00	36.30	1	11,400	0.01%
2020/01/07	1	36.10	11	36.52	36.25	-10	11,400	-0.09%
2020/01/06	4	36.53	3	36.50	36.05	1	11,460	0.01%
2020/01/03	18	38.20	3	37.72	37.30	15	11,280	0.13%
2020/01/02	15	37.73	15	38.05	38.20	0	11,030	0.00%
2019/12/31	0	0.00	2	37.53	37.55	-2	11,150	-0.02%
2019/12/30	0	0.00	2	37.85	37.95	-2	11,234	-0.02%
2019/12/27	1	37.45	1	37.50	37.45	0	11,371	0.00%
2019/12/26	14	37.53	2	37.50	37.45	12	11,462	0.10%
2019/12/25	4	37.90	5	37.89	38.00	-1	11,570	-0.01%
2019/12/23	5	38.00	9	37.60	37.60	-4	12,333	-0.03%
2019/12/20	5	38.97	2	38.65	38.45	3	12,502	0.02%
2019/12/19	15	38.93	5	38.90	38.95	10	12,974	0.08%
2019/12/17	0	0.00	14	39.29	39.00	-14	13,771	-0.10%
2019/12/16	1	38.65	0	0.00	38.70	1	13,771	0.01%
2019/12/13	9	38.42	17	38.69	38.60	-8	13,836	-0.06%
2019/12/12	0	0.00	1	38.10	38.05	-1	13,664	-0.01%
2019/12/11	10	38.40	10	38.05	38.05	0	13,630	0.00%
2019/12/10	2	37.70	1	38.00	38.40	1	13,640	0.01%
2019/12/09	13	37.69	13	37.68	37.80	0	13,619	0.00%
2019/12/06	4	37.28	1	37.25	37.20	3	13,560	0.02%
2019/12/05	0	0.00	3	36.90	37.15	-3	13,575	-0.02%
2019/12/03	5	35.90	5	36.20	36.05	0	14,222	0.00%
2019/11/29	10	36.65	5	36.93	36.90	5	14,210	0.04%
2019/11/28	0	0.00	3	37.60	37.50	-3	14,317	-0.02%
2019/11/27	17	37.06	0	0.00	37.00	17	14,441	0.12%
2019/11/26	4	37.44	0	0.00	37.20	4	14,661	0.03%
2019/11/25	5	37.70	5	37.75	37.70	0	14,768	0.00%
2019/11/21	5	37.65	6	38.02	38.25	-1	14,922	-0.01%
2019/11/20	2	37.55	0	0.00	38.00	2	15,207	0.01%
2019/11/19	26	38.09	23	37.71	37.65	3	15,557	0.02%
2019/11/18	0	0.00	18	38.01	38.20	-18	15,936	-0.11%
2019/11/15	8	37.66	5	37.35	37.35	3	16,062	0.02%
2019/11/14	14	37.54	0	0.00	37.50	14	16,318	0.09%
2019/11/12	2	39.18	28	38.29	39.50	-26	17,485	-0.15%
2019/11/11	20	37.61	11	37.22	36.85	9	16,978	0.05%
2019/11/08	2	37.20	0	0.00	37.45	2	16,791	0.01%
2019/11/06	5	36.90	20	37.10	37.30	-15	16,837	-0.09%
2019/11/04	2	37.60	0	0.00	37.90	2	17,168	0.01%
2019/10/31	3	38.17	6	37.79	38.25	-3	17,397	-0.02%
2019/10/29	20	38.18	6	38.58	37.90	14	17,646	0.08%
2019/10/28	31	38.03	8	37.66	38.10	23	17,391	0.13%
2019/10/25	1	36.60	0	0.00	36.20	1	17,001	0.01%
2019/10/24	0	0.00	8	36.51	36.75	-8	16,973	-0.05%
2019/10/23	5	36.20	1	36.65	36.30	4	17,048	0.02%
2019/10/21	0	0.00	8	35.55	35.70	-8	17,171	-0.05%
2019/10/17	6	36.56	7	35.78	35.70	-1	17,711	-0.01%
2019/10/16	10	35.93	17	36.46	36.45	-7	17,690	-0.04%
2019/10/15	0	0.00	2	36.05	36.05	-2	17,822	-0.01%
2019/10/14	19	36.15	19	36.44	36.00	0	17,904	0.00%
2019/10/09	11	34.99	25	34.97	35.00	-14	17,923	-0.08%
2019/10/08	5	35.70	0	0.00	35.60	5	18,266	0.03%
2019/10/07	1	35.90	10	35.96	35.65	-9	18,426	-0.05%
2019/10/04	20	34.79	28	34.99	34.95	-8	18,279	-0.04%
2019/10/03	12	34.48	0	0.00	34.55	12	18,240	0.07%
2019/10/01	2	34.95	0	0.00	34.85	2	18,323	0.01%
2019/09/27	9	34.72	22	35.19	34.85	-13	18,449	-0.07%
2019/09/26	33	36.54	26	35.38	35.00	7	18,336	0.04%
2019/09/25	25	37.32	27.2	37.70	37.70	-2.2	17,903	-0.01%
2019/09/24	35	37.66	25	37.54	37.45	10	18,028	0.06%
2019/09/23	27.2	35.87	9	35.97	36.60	18.2	17,593	0.10%
2019/09/20	0	0.00	12	34.77	35.00	-12	17,135	-0.07%
2019/09/18	0	0.00	10	33.90	34.05	-10	17,030	-0.06%
2019/09/17	5	33.78	10	33.70	33.65	-5	16,922	-0.03%
2019/09/16	4	34.86	0	0.00	34.40	4	16,873	0.02%
2019/09/12	0	0.00	11	34.80	34.85	-11	16,840	-0.07%
2019/09/11	2	34.10	10	34.15	34.10	-8	16,860	-0.05%
2019/09/10	2	33.90	2	34.10	34.00	0	16,857	0.00%
2019/09/06	6	34.82	8	35.03	34.95	-2	16,752	-0.01%
2019/09/05	26	35.17	26	35.00	34.60	0	16,516	0.00%
2019/09/04	0	0.00	3	34.30	34.35	-3	16,059	-0.02%
2019/09/03	3	34.35	3	34.68	34.40	0	15,964	0.00%
2019/09/02	3	34.50	7	34.89	34.80	-4	15,938	-0.03%
2019/08/30	2	34.65	1	34.90	34.15	1	15,777	0.01%
2019/08/29	8	34.58	3	34.60	34.50	5	15,681	0.03%
2019/08/28	7	34.14	2	34.45	34.20	5	15,524	0.03%
2019/08/27	1	34.10	0	0.00	33.40	1	15,357	0.01%
2019/08/23	1	34.20	4	34.25	34.05	-3	15,210	-0.02%
2019/08/22	18	34.47	14	34.42	34.70	4	14,918	0.03%
2019/08/21	16	34.34	2	33.55	33.95	14	14,579	0.10%
2019/08/20	10	34.20	1	34.15	33.45	9	13,834	0.07%
2019/08/19	2.3	34.02	1	33.80	33.80	1.3	13,679	0.01%
2019/08/16	6	34.27	3	34.25	34.25	3	13,490	0.02%
2019/08/15	9	32.64	31	32.66	33.25	-22	12,755	-0.17%
2019/08/14	0	0.00	13	31.80	31.10	-13	12,074	-0.11%
2019/08/13	1	31.90	1	31.75	31.55	0	12,232	0.00%
2019/08/12	2	32.20	6	32.12	32.15	-4	12,508	-0.03%
2019/08/08	2	31.75	2	31.90	31.70	0	12,573	0.00%
2019/08/07	2	32.13	3	32.02	31.75	-1	12,670	-0.01%
2019/08/06	8	31.60	5	31.88	32.10	3	12,606	0.02%
2019/08/05	1	31.05	0	0.00	30.90	1	12,379	0.01%
2019/08/02	2	31.10	0	0.00	31.25	2	12,374	0.02%
2019/08/01	1	33.20	3	33.18	32.90	-2	12,266	-0.02%
2019/07/31	1	32.55	2	32.60	32.55	-1	12,048	-0.01%
2019/07/30	5	32.30	7	31.95	32.45	-2	12,063	-0.02%
2019/07/29	2	32.30	2	32.00	32.00	0	12,036	0.00%
2019/07/26	0	0.00	2	32.60	32.50	-2	11,949	-0.02%
2019/07/25	12	32.75	12	32.50	32.45	0	11,915	0.00%
2019/07/24	2	32.20	3	32.03	32.05	-1	11,787	-0.01%
2019/07/23	18	32.19	7	32.49	32.40	11	11,819	0.09%
2019/07/22	9	31.86	18	32.14	32.30	-9	11,553	-0.08%
2019/07/19	2	30.63	7	31.17	30.45	-5	11,202	-0.04%
2019/07/18	4	30.80	2	30.50	30.30	2	10,856	0.02%
2019/07/17	2	32.15	3	32.07	32.55	-1	10,849	-0.01%
2019/07/16	19	31.35	8	31.38	31.40	11	10,901	0.10%
2019/07/15	1	31.40	2	31.35	31.50	-1	10,763	-0.01%
2019/07/12	2	31.03	0	0.00	31.10	2	10,829	0.02%
2019/07/11	4	29.96	1	29.70	30.00	3	10,898	0.03%
2019/07/10	1	29.45	0	0.00	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	0	0.00	9	29.35	29.25	-9	11,282	-0.08%
2019/07/05	13	29.53	17	29.45	29.30	-4	11,329	-0.04%
2019/07/04	0	0.00	2	28.60	29.00	-2	11,401	-0.02%
2019/07/03	3	28.25	1	28.10	28.00	2	11,179	0.02%
2019/07/01	1	28.85	11	28.95	29.00	-10	11,252	-0.09%
2019/06/26	2	26.40	0	0.00	26.15	2	11,062	0.02%
2019/06/25	2	26.98	0	0.00	26.30	2	10,916	0.02%
2019/06/24	0	0.00	1	26.55	26.60	-1	10,779	-0.01%
2019/06/21	11	26.30	0	0.00	26.00	11	10,780	0.10%
2019/06/20	0	0.00	10	26.30	26.30	-10	10,744	-0.09%
2019/06/18	0	0.00	24	25.58	25.70	-24	10,811	-0.22%
2019/06/17	13	25.17	0	0.00	24.95	13	10,866	0.12%
2019/06/14	8	25.40	0	0.00	25.20	8	11,105	0.07%
2019/06/12	12	26.34	0	0.00	26.30	12	11,704	0.10%
2019/06/11	10	26.30	0	0.00	26.30	10	11,806	0.08%
2019/06/10	7	26.14	1	26.15	26.15	6	11,865	0.05%
2019/06/06	0	0.00	7	26.32	26.00	-7	11,945	-0.06%
2019/06/04	8	26.41	10	26.70	26.00	-2	11,902	-0.02%
2019/05/31	10	25.60	0	0.00	26.30	10	11,861	0.08%
2019/05/24	3	25.55	0	0.00	25.40	3	12,430	0.02%
2019/05/23	2	25.75	2	25.35	25.40	0	12,931	0.00%
2019/05/22	2	26.70	0	0.00	26.55	2	13,168	0.02%
2019/05/20	0	0.00	5	27.03	27.00	-5	13,144	-0.04%
2019/05/17	8	28.43	10	27.49	26.65	-2	12,865	-0.02%
2019/05/16	0	0.00	3	29.95	29.40	-3	12,515	-0.02%
2019/05/15	0	0.00	6	29.32	29.85	-6	12,375	-0.05%
2019/05/13	0	0.00	16	28.41	28.40	-16	12,080	-0.13%
2019/05/10	17	29.90	1	29.50	28.80	16	12,049	0.13%
2019/05/07	0	0.00	1	29.65	29.25	-1	11,874	-0.01%
2019/05/06	0	0.00	5	28.85	28.95	-5	11,868	-0.04%
2019/05/03	1	28.60	0	0.00	28.65	1	11,814	0.01%
2019/05/02	2	28.20	0	0.00	28.45	2	12,127	0.02%
2019/04/29	0	0.00	1	28.90	29.00	-1	12,409	-0.01%
2019/04/25	1	28.40	0	0.00	28.50	1	12,298	0.01%
2019/04/24	1	28.50	1	28.50	28.70	0	12,336	0.00%
2019/04/23	14	29.21	10	28.55	28.55	4	12,265	0.03%
2019/04/22	2	29.35	23	29.45	30.10	-21	12,018	-0.17%
2019/04/18	1	28.60	0	0.00	28.50	1	11,590	0.01%
2019/04/16	3	29.10	4	29.39	29.10	-1	10,815	-0.01%
2019/04/12	11	28.19	22	28.32	28.35	-11	10,449	-0.11%
2019/04/11	5	27.95	0	0.00	28.25	5	10,381	0.05%
2019/04/10	4	28.15	7	28.49	27.95	-3	10,240	-0.03%
2019/04/08	1	27.50	2	27.88	27.75	-1	10,087	-0.01%
2019/04/03	0	0.00	3	27.70	27.50	-3	9,968	-0.03%
2019/04/02	0	0.00	4	27.26	27.05	-4	9,794	-0.04%
2019/03/29	1	26.25	3	26.20	26.25	-2	9,458	-0.02%
2019/03/26	1	25.70	0	0.00	25.70	1	9,791	0.01%
2019/03/25	3	25.13	0	0.00	25.70	3	9,958	0.03%
2019/03/22	5	25.70	5	25.30	25.35	0	10,090	0.00%
2019/03/19	7	26.27	5	26.09	26.00	2	11,331	0.02%
2019/03/18	0	0.00	5	26.47	26.70	-5	11,195	-0.04%
2019/03/14	1	24.40	0	0.00	24.40	1	10,862	0.01%
2019/03/13	4	24.75	0	0.00	24.95	4	10,759	0.04%
2019/03/08	1	24.65	1	24.70	24.60	0	10,717	0.00%
2019/03/07	7	25.00	0	0.00	24.70	7	10,739	0.07%
2019/03/04	0	0.00	1	25.90	25.85	-1	10,499	-0.01%
2019/02/27	0	0.00	30	25.50	25.25	-30	10,375	-0.29%
2019/02/26	50	25.80	50	26.10	26.10	0	10,256	0.00%
2019/02/25	78	25.85	78	26.11	25.60	0	10,126	0.00%
2019/02/22	8	25.74	8	26.04	25.75	0	9,796	0.00%
2019/02/21	2	24.83	0	0.00	24.80	2	9,219	0.02%
2019/02/20	0	0.00	2	23.75	23.70	-2	8,846	-0.02%
2019/02/19	1	22.95	0	0.00	23.10	1	8,715	0.01%
2019/02/15	1	22.90	0	0.00	22.90	1	8,825	0.01%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	2	23.45	6	23.20	23.35	-4	8,825	-0.05%
2019/02/12	0	0.00	2	23.45	23.40	-2	8,848	-0.02%
2019/02/11	2	23.10	0	0.00	22.90	2	8,847	0.02%
2019/01/29	1	23.40	0	0.00	23.30	1	8,889	0.01%
2019/01/25	2	23.30	0	0.00	23.40	2	8,727	0.02%
2019/01/24	2	23.45	2	23.55	23.55	0	8,546	0.00%
2019/01/23	14	23.46	14	23.66	23.90	0	8,461	0.00%
2019/01/22	1	23.20	11	23.32	23.05	-10	8,136	-0.12%
2019/01/18	10	22.30	0	0.00	22.10	10	7,824	0.13%
2019/01/16	12	21.88	22	21.97	21.80	-10	7,769	-0.13%
2019/01/15	3	21.33	0	0.00	21.35	3	7,660	0.04%
2019/01/11	7	21.61	0	0.00	21.55	7	7,619	0.09%
2019/01/10	17	21.75	0	0.00	21.55	17	7,594	0.22%
2019/01/09	4	21.76	0	0.00	21.80	4	7,527	0.05%
2019/01/04	2	21.45	0	0.00	21.35	2	7,406	0.03%
2018/12/27	5	23.49	0	0.00	22.70	5	7,251	0.07%
2018/12/24	0	0.00	10	23.65	23.65	-10	7,003	-0.14%
2018/12/22	0	0.00	1	23.50	23.50	-1	6,934	-0.01%
2018/12/21	83	23.36	82	23.65	23.60	1	6,875	0.01%
2018/12/20	100	23.15	100	23.54	23.30	0	6,700	0.00%
2018/12/19	21	22.95	37	22.74	23.00	-16	6,497	-0.25%
2018/12/18	12	22.00	32	22.45	22.30	-20	6,318	-0.32%
2018/12/17	0	0.00	7	22.29	22.20	-7	6,070	-0.12%
2018/12/14	42	22.57	35	23.19	21.50	7	5,855	0.12%
2018/12/13	6	22.55	20	23.02	23.05	-14	5,186	-0.27%
2018/12/12	60	21.85	62	22.06	21.60	-2	4,676	-0.04%
2018/12/10	2	21.85	0	0.00	21.50	2	4,088	0.05%
2018/12/07	12	22.08	1	21.50	21.95	11	3,947	0.28%
2018/12/05	1	20.85	0	0.00	21.05	1	3,775	0.03%
2018/12/03	0	0.00	0.1	21.50	21.50	-0.1	3,834	0.00%
2018/11/27	10	20.80	0	0.00	20.80	10	3,726	0.27%
2018/11/26	0	0.00	1	20.75	20.95	-1	3,737	-0.03%
2018/11/21	0	0.00	1	20.55	20.50	-1	3,762	-0.03%
2018/11/20	0	0.00	1	20.70	20.70	-1	3,782	-0.03%
2018/11/19	0	0.00	20	20.75	20.75	-20	3,814	-0.52%
2018/11/15	22	20.53	1	20.45	20.70	21	3,826	0.55%
2018/11/14	1	19.90	1	20.00	20.05	0	3,746	0.00%
2018/11/13	0	0.00	2	18.75	19.45	-2	3,808	-0.05%
2018/11/09	1	19.00	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	1	19.65	19.85	-1	4,018	-0.02%
2018/11/07	0	0.00	20	19.20	19.50	-20	4,040	-0.50%
2018/11/02	23	18.26	0	0.00	18.25	23	4,557	0.50%
2018/11/01	17	18.09	0	0.00	18.05	17	4,578	0.37%
2018/10/30	0	0.00	5	17.55	17.75	-5	4,591	-0.11%
2018/10/29	1	17.80	10	16.96	17.80	-9	4,650	-0.19%
2018/10/17	10	19.40	0	0.00	19.20	10	4,580	0.22%
2018/10/15	1	19.00	0	0.00	18.95	1	4,591	0.02%
2018/10/09	0	0.00	10	19.25	19.65	-10	4,572	-0.22%
2018/10/01	1	20.45	0	0.00	20.50	1	4,428	0.02%
2018/09/12	0	0.00	5	19.90	19.95	-5	4,574	-0.11%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/09/07	0	0.00	2	21.05	21.05	-2	4,365	-0.05%
2018/09/05	5	21.40	0	0.00	21.35	5	4,319	0.12%
2018/09/03	10	21.58	0	0.00	21.50	10	4,321	0.23%
2018/08/31	36	21.76	0	0.00	21.70	36	4,318	0.83%
2018/08/29	10	21.90	0	0.00	22.00	10	4,347	0.23%
2018/08/28	5	22.10	0	0.00	22.00	5	4,364	0.11%
2018/08/23	5	21.95	0	0.00	21.40	5	4,383	0.11%
2018/08/22	2	21.73	6	21.83	21.80	-4	4,414	-0.09%
2018/08/20	1	21.15	0	0.00	21.10	1	4,374	0.02%
2018/08/17	1	21.80	0	0.00	21.50	1	4,311	0.02%
2018/08/16	0	0.00	2	21.90	21.60	-2	4,264	-0.05%
2018/08/15	1	22.35	10	22.27	22.15	-9	4,119	-0.22%
2018/08/14	2	22.40	0	0.00	22.40	2	4,053	0.05%
2018/08/13	4	22.53	9	22.50	22.80	-5	3,968	-0.13%
2018/08/10	16	23.48	2	23.00	23.05	14	3,898	0.36%
2018/08/09	10	24.42	6	24.25	24.20	4	3,707	0.11%
2018/08/08	1	26.10	15	26.18	26.15	-14	3,409	-0.41%
2018/08/03	10	26.00	0	0.00	26.15	10	3,408	0.29%
2018/08/02	2	26.40	0	0.00	26.25	2	3,362	0.06%
2018/07/30	6	26.55	0	0.00	26.45	6	3,539	0.17%
2018/07/27	3	26.80	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	30	27.17	27.25	-30	3,492	-0.86%
2018/07/16	5	27.76	0	0.00	27.70	5	3,654	0.14%
2018/07/13	7	27.60	4	27.60	27.70	3	3,625	0.08%
2018/07/11	1	27.45	0	0.00	27.40	1	3,658	0.03%
2018/07/04	0	0.00	2	27.60	27.55	-2	3,724	-0.05%
2018/06/27	10	27.80	0	0.00	27.65	10	3,665	0.27%
2018/06/26	0	0.00	6	27.65	27.70	-6	3,702	-0.16%
2018/06/25	15	28.27	0	0.00	28.15	15	3,721	0.40%
2018/06/22	5	28.35	0	0.00	28.50	5	3,832	0.13%
2018/06/21	9	28.50	0	0.00	28.50	9	3,869	0.23%
2018/06/20	1	28.55	0	0.00	28.55	1	3,897	0.03%
2018/06/15	0	0.00	1	28.90	28.55	-1	3,927	-0.03%
2018/06/14	0	0.00	11	28.47	28.60	-11	3,947	-0.28%
2018/06/12	0	0.00	1	28.70	28.85	-1	4,299	-0.02%
2018/06/01	0	0.00	2	28.25	28.30	-2	4,817	-0.04%
2018/05/31	30	28.63	0	0.00	28.10	30	4,816	0.62%
2018/05/29	0	0.00	10	28.35	28.55	-10	4,785	-0.21%
2018/05/23	0	0.00	1	28.10	28.05	-1	4,979	-0.02%
2018/05/22	1	28.05	0	0.00	28.05	1	4,982	0.02%
2018/05/18	10	27.90	0	0.00	27.80	10	5,009	0.20%
2018/05/11	0	0.00	7	28.26	28.25	-7	5,078	-0.14%
2018/05/09	2	27.73	0	0.00	27.75	2	5,043	0.04%
2018/05/08	2	27.90	0	0.00	27.80	2	5,060	0.04%
2018/05/07	1	27.75	0	0.00	27.85	1	4,996	0.02%
2018/05/02	0	0.00	2	29.30	29.55	-2	4,955	-0.04%
2018/04/26	3	28.78	0	0.00	28.55	3	5,060	0.06%
2018/04/25	3	29.47	0	0.00	29.40	3	4,939	0.06%
2018/04/23	2	30.20	0	0.00	30.55	2	4,823	0.04%
2018/04/20	0	0.00	1	30.50	30.50	-1	4,840	-0.02%
2018/04/19	0	0.00	3	30.50	30.50	-3	4,883	-0.06%
2018/04/18	2	30.10	0	0.00	30.20	2	4,881	0.04%
2018/04/11	1	30.30	0	0.00	30.30	1	4,796	0.02%
2018/04/02	0	0.00	3	30.55	30.60	-3	5,011	-0.06%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/28	0	0.00	3	31.00	31.05	-3	4,863	-0.06%
2018/03/27	5	31.20	1	31.20	31.20	4	4,778	0.08%
2018/03/20	1	30.60	0	0.00	30.70	1	4,607	0.02%
2018/03/15	5	30.56	0	0.00	30.20	5	4,152	0.12%
2018/03/12	2	32.95	2	32.65	32.95	0	3,913	0.00%
2018/03/06	0	0.00	1	31.60	31.50	-1	3,851	-0.03%
2018/03/05	5	31.40	0	0.00	30.90	5	3,856	0.13%
2018/02/26	0	0.00	10	31.85	31.90	-10	3,662	-0.27%
2018/02/22	4	30.65	0	0.00	30.40	4	3,589	0.11%
2018/02/21	0	0.00	22	30.94	30.95	-22	3,773	-0.58%
2018/02/08	10	29.93	0	0.00	30.05	10	3,860	0.26%
2018/02/07	10	30.03	20	31.00	30.00	-10	3,894	-0.26%
2018/02/06	10	29.80	0	0.00	30.45	10	3,866	0.26%
2018/02/05	1	29.50	0	0.00	30.90	1	3,774	0.03%
2018/02/02	10	30.05	0	0.00	30.20	10	3,793	0.26%
2018/01/30	10	30.05	0	0.00	30.15	10	4,048	0.25%
2018/01/26	1	30.00	0	0.00	29.95	1	4,139	0.02%
2018/01/22	0	0.00	0.2	31.65	31.75	-0.2	4,150	0.00%
2018/01/19	0	0.00	5	31.65	31.35	-5	4,200	-0.12%
2018/01/16	3	31.20	0	0.00	31.50	3	4,483	0.07%
2018/01/15	5	30.80	0	0.00	31.00	5	4,681	0.11%
2018/01/12	3	30.65	0	0.00	30.65	3	4,792	0.06%
2018/01/09	0	0.00	2	30.50	30.50	-2	4,906	-0.04%
2018/01/08	3	30.05	0	0.00	30.10	3	4,918	0.06%
2018/01/05	5	30.55	0	0.00	30.30	5	5,078	0.10%
2018/01/03	3	30.52	1	30.50	30.45	2	5,089	0.04%
2018/01/02	0	0.00	2	30.50	30.95	-2	5,116	-0.04%