京元電子 (2449)-國票-南科券商分點個股進出

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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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	2	88.95	2	88.60	88.20	0	19,805	0.00%
2024/05/30	3	90.67	8	90.21	90.40	-5	19,828	-0.03%
2024/05/29	2	91.10	8	90.99	90.70	-6	19,833	-0.03%
2024/05/28	3	90.67	0	0.00	90.00	3	19,755	0.02%
2024/05/27	1	90.10	3	90.83	90.90	-2	19,798	-0.01%
2024/05/23	3	89.37	1	91.50	88.20	2	20,819	0.01%
2024/05/22	10	90.61	1	90.30	90.20	9	21,063	0.04%
2024/05/21	1	90.50	2	90.00	90.40	-1	20,931	0.00%
2024/05/20	3.1	89.71	15	90.09	88.90	-12	20,882	-0.06%
2024/05/17	21	89.40	21	88.71	88.80	0	20,657	0.00%
2024/05/16	1	86.80	4	86.75	86.80	-3	20,698	-0.01%
2024/05/15	2.1	85.33	3	84.70	84.50	-0.9	20,824	0.00%
2024/05/14	1	85.40	0	0.00	85.30	1	20,731	0.00%
2024/05/13	6	85.30	1	85.40	85.40	5	20,670	0.02%
2024/05/10	1	85.30	9	85.30	86.00	-8	20,553	-0.04%
2024/05/09	9.2	86.58	1	85.00	85.00	8.2	20,393	0.04%
2024/05/08	2	87.30	0.2	88.20	87.60	1.8	20,163	0.01%
2024/05/07	0	0.00	5.1	87.14	87.50	-5.1	20,025	-0.03%
2024/05/06	24.9	86.60	5	86.42	87.00	19.9	19,753	0.10%
2024/05/03	1.1	95.36	0	94.80	93.50	1.1	18,959	0.01%
2024/05/02	2.1	94.35	0	0.00	94.90	2.1	18,925	0.01%
2024/04/30	17.2	96.41	16	96.34	95.80	1.2	18,911	0.01%
2024/04/29	22.1	101.93	6	104.25	98.90	16.1	18,841	0.09%
2024/04/25	0	0.00	1	95.50	95.50	-1	18,334	-0.01%
2024/04/24	1.1	95.83	9.1	95.94	96.10	-8	18,466	-0.04%
2024/04/23	12.6	91.75	2	92.20	92.30	10.6	18,491	0.06%
2024/04/22	3	96.27	1	97.30	96.00	2	18,322	0.01%
2024/04/19	3	98.77	4	100.10	99.00	-1	18,359	-0.01%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	1	102.00	3	102.00	102.50	-2	19,002	-0.01%
2024/04/16	7	99.79	5	99.40	99.70	2	18,977	0.01%
2024/04/15	6	105.25	6	105.00	104.50	0	18,757	0.00%
2024/04/12	1	107.50	3	107.50	107.00	-2	18,752	-0.01%
2024/04/11	0	0.00	2	106.00	106.00	-2	18,679	-0.01%
2024/04/10	2	107.00	0	0.00	106.00	2	18,704	0.01%
2024/04/09	4	106.63	3	106.50	106.50	1	18,632	0.01%
2024/04/08	3	106.50	0	0.00	106.50	3	18,549	0.02%
2024/04/02	1	107.00	0.9	107.50	107.00	0.1	18,465	0.00%
2024/03/28	6	105.75	5	107.50	106.00	1	18,439	0.01%
2024/03/27	0	0.00	0	106.50	106.00	0	18,424	0.00%
2024/03/26	0	0.00	0.1	108.00	105.50	-0.1	18,444	0.00%
2024/03/25	0	0.00	13	109.00	108.50	-13	18,375	-0.07%
2024/03/22	33	112.97	22.1	111.67	109.50	10.9	18,301	0.06%
2024/03/21	0.2	106.00	12.1	108.36	108.50	-11.9	17,838	-0.07%
2024/03/20	53	111.61	36	107.76	107.50	17	17,869	0.10%
2024/03/19	6	109.25	11	110.00	109.00	-5	17,930	-0.03%
2024/03/18	29	110.41	14	110.61	111.00	15	17,904	0.08%
2024/03/15	0	0.00	7	104.79	107.50	-7	17,491	-0.04%
2024/03/14	5.6	105.08	1	104.50	104.50	4.6	17,355	0.03%
2024/03/13	8.2	106.36	1.1	107.89	108.50	7	17,333	0.04%
2024/03/12	1	111.00	2.1	109.26	109.50	-1.1	17,126	-0.01%
2024/03/11	6.1	106.78	0	0.00	108.00	6.1	17,118	0.04%
2024/03/08	37.3	114.86	26.1	114.16	111.00	11.2	16,932	0.07%
2024/03/07	11.3	113.47	26.2	113.92	116.50	-15	15,908	-0.09%
2024/03/06	28.1	97.97	58	100.62	106.00	-29.9	15,100	-0.20%
2024/03/05	15	95.80	7	96.14	97.40	8	14,648	0.05%
2024/03/04	14	93.84	21	94.67	96.00	-7	14,373	-0.05%
2024/03/01	1	91.41	13	90.81	89.50	-12	14,081	-0.09%
2024/02/29	9	88.79	0.1	88.80	88.80	8.9	13,941	0.06%
2024/02/27	5.1	90.38	0	0.00	89.50	5.1	13,798	0.04%
2024/02/26	22.5	90.48	68	91.03	89.50	-45.5	13,672	-0.33%
2024/02/23	129	95.66	61	98.10	94.80	68	13,380	0.51%	大買/
2024/02/22	2	90.75	6.2	90.99	93.50	-4.2	12,613	-0.03%
2024/02/21	8.1	87.37	2	87.10	87.50	6.1	12,220	0.05%
2024/02/20	0	0.00	2	87.10	87.50	-2	12,236	-0.02%
2024/02/19	2.6	87.85	2	88.40	87.70	0.6	12,184	0.00%
2024/02/16	3.2	89.66	15	89.72	90.00	-11.8	12,467	-0.09%
2024/02/15	7	84.83	21	85.16	85.40	-14	12,308	-0.11%
2024/02/02	0.3	82.40	0	0.00	82.20	0.3	12,331	0.00%
2024/02/01	12.5	83.04	0	0.00	82.70	12.5	12,397	0.10%
2024/01/31	0	0.00	3	84.27	84.00	-3	12,471	-0.02%
2024/01/30	1.1	83.89	2	84.10	84.00	-0.9	12,544	-0.01%
2024/01/29	0	0.00	2	83.80	83.80	-2	12,818	-0.02%
2024/01/26	2	82.20	2	82.55	82.90	0	12,935	0.00%
2024/01/25	0	0.00	9	82.98	82.20	-9	12,996	-0.07%
2024/01/24	0.2	82.10	2	82.30	82.10	-1.8	13,011	-0.01%
2024/01/23	2.6	83.90	1	83.90	82.10	1.6	13,118	0.01%
2024/01/22	9	82.92	8	83.86	84.10	1	13,105	0.01%
2024/01/19	2	80.75	20.6	81.75	81.30	-18.6	13,040	-0.14%
2024/01/18	20	79.99	33	79.92	79.70	-13	13,054	-0.10%
2024/01/17	12	77.40	8	77.34	77.20	4	12,876	0.03%
2024/01/16	39	78.21	14	78.60	78.60	25	12,943	0.19%
2024/01/15	0	0.00	2	76.80	77.70	-2	13,031	-0.02%
2024/01/12	3.2	76.18	15	75.91	75.60	-11.9	13,705	-0.09%
2024/01/11	15.2	78.34	2	78.50	78.00	13.2	13,452	0.10%
2024/01/10	3	81.20	0	0.00	81.80	3	13,327	0.02%
2024/01/09	6	82.02	1	82.10	82.10	5	13,594	0.04%
2024/01/08	22.1	82.11	20	81.60	81.60	2.1	13,718	0.02%
2024/01/05	10	82.90	10	82.90	82.90	0	13,813	0.00%
2024/01/04	4.1	81.91	0.5	81.80	83.10	3.6	13,979	0.03%
2024/01/03	11	83.08	12	83.42	83.50	-1	14,150	-0.01%
2024/01/02	10	84.50	10	84.00	84.00	0	14,185	0.00%
2023/12/29	5.5	85.17	5	85.20	84.90	0.5	14,190	0.00%
2023/12/28	16	86.04	12	84.95	84.90	4	14,308	0.03%
2023/12/27	2	85.45	1.4	85.85	85.70	0.6	14,290	0.00%
2023/12/26	1.1	83.60	0	0.00	83.60	1.1	14,317	0.01%
2023/12/22	0	0.00	5	85.20	83.60	-5	14,493	-0.03%
2023/12/21	3.2	83.62	0	0.00	83.40	3.2	14,491	0.02%
2023/12/20	0	0.00	3	85.60	85.40	-3	14,549	-0.02%
2023/12/19	6.1	85.53	5	84.20	84.20	1.1	14,821	0.01%
2023/12/18	5.2	87.17	1	85.40	85.40	4.2	15,115	0.03%
2023/12/15	15	91.01	13	91.05	89.00	2	15,566	0.01%
2023/12/14	44	94.45	43	93.80	93.50	1	15,614	0.01%
2023/12/13	1	88.40	8	88.83	89.50	-7	15,275	-0.05%
2023/12/12	0	0.00	7	85.36	85.90	-7	15,422	-0.05%
2023/12/08	4.1	83.51	1.5	83.40	83.30	2.6	15,508	0.02%
2023/12/07	0	0.00	11	85.37	85.50	-11	15,469	-0.07%
2023/12/06	17	84.94	33	85.78	86.50	-16	15,536	-0.10%
2023/12/05	13	83.31	11	83.08	83.10	2	15,445	0.01%
2023/12/04	20	84.13	12	84.12	84.20	8	15,595	0.05%
2023/12/01	0	0.00	1	82.10	82.80	-1	15,713	-0.01%
2023/11/30	1	82.60	0	0.00	82.80	1	15,863	0.01%
2023/11/29	9.2	83.00	0	0.00	81.40	9.2	15,901	0.06%
2023/11/28	3.5	83.07	1.1	82.27	83.00	2.4	15,941	0.01%
2023/11/27	3	81.13	2	80.70	80.80	1	16,119	0.01%
2023/11/24	4	81.65	2	81.15	81.50	2	16,501	0.01%
2023/11/23	5.1	82.54	1	82.60	82.10	4.1	16,815	0.02%
2023/11/22	1	81.90	2	82.05	81.60	-1	17,409	-0.01%
2023/11/21	3	82.60	2	82.70	82.70	1	18,374	0.01%
2023/11/20	5	83.14	2	83.20	83.10	3	19,793	0.02%
2023/11/17	1	85.00	0	0.00	85.10	1	21,120	0.00%
2023/11/16	1	84.50	2	84.10	84.20	-1	21,866	0.00%
2023/11/15	3	85.50	4	85.30	83.80	-1	21,919	0.00%
2023/11/14	5	88.24	14	87.90	88.00	-9	21,631	-0.04%
2023/11/13	4	85.75	13	86.12	86.70	-9	21,514	-0.04%
2023/11/09	0	0.00	1	84.00	83.80	-1	21,402	0.00%
2023/11/07	3	82.60	0	0.00	82.70	3	21,273	0.01%
2023/11/06	1	83.40	6.2	83.63	83.40	-5.2	21,321	-0.02%
2023/11/03	14	80.66	17	81.24	80.70	-3	21,127	-0.01%
2023/11/02	2	80.09	3.1	78.88	79.70	-1.1	21,266	-0.01%
2023/11/01	3.1	75.97	2	76.40	76.40	1.1	21,543	0.01%
2023/10/31	3	78.47	1	78.40	76.30	2	21,610	0.01%
2023/10/30	1	77.80	1.1	79.09	79.50	-0.1	21,667	0.00%
2023/10/27	2.1	78.67	2	77.45	77.40	0.1	21,895	0.00%
2023/10/26	4	79.53	1	79.50	79.60	3	21,955	0.01%
2023/10/25	3	83.20	2	83.70	82.00	1	21,828	0.00%
2023/10/24	2	84.30	3	83.87	83.10	-1	21,873	0.00%
2023/10/23	6	84.40	5	84.18	82.70	1	21,761	0.00%
2023/10/20	21	85.43	20	85.86	86.30	1	21,715	0.00%
2023/10/19	8	83.43	12.1	83.94	84.90	-4.1	21,159	-0.02%
2023/10/18	1	80.70	20	81.53	81.50	-19	21,065	-0.09%
2023/10/17	19	83.21	25.1	84.11	82.80	-6.1	20,917	-0.03%
2023/10/16	2	80.85	1	81.70	81.80	1	20,873	0.00%
2023/10/13	3	83.77	33	83.13	83.10	-30	21,495	-0.14%
2023/10/12	0	0.00	3	80.67	81.00	-3	22,051	-0.01%
2023/10/11	1	80.00	2	80.00	80.20	-1	22,115	0.00%
2023/10/06	1	77.70	3	78.53	77.70	-2	22,640	-0.01%
2023/10/05	5	77.60	1	77.70	78.50	4	23,044	0.02%
2023/10/04	2	76.30	0	0.00	76.70	2	23,162	0.01%
2023/10/03	10	78.30	0	0.00	78.10	10	23,147	0.04%
2023/10/02	7	77.61	1	78.20	78.80	6	23,387	0.03%
2023/09/27	3	76.80	0	0.00	77.60	3	23,476	0.01%
2023/09/26	11	78.34	0	0.00	77.10	11	23,741	0.05%
2023/09/25	1	78.00	1	78.30	77.60	0	23,932	0.00%
2023/09/22	5.1	75.23	4	76.73	77.50	1.1	23,834	0.00%
2023/09/21	4	73.58	5	74.14	74.60	-1	23,640	0.00%
2023/09/20	16.2	79.24	27	82.19	76.80	-10.9	23,288	-0.05%
2023/09/19	11	80.95	15	81.45	81.00	-4	22,863	-0.02%
2023/09/18	1	79.80	4	79.45	79.60	-3	22,663	-0.01%
2023/09/15	2	80.60	3	80.97	80.90	-1	22,578	0.00%
2023/09/14	4	78.48	1.5	77.43	78.00	2.5	22,160	0.01%
2023/09/13	4	77.35	2	77.15	76.80	2	21,988	0.01%
2023/09/12	2	78.35	0	0.00	78.10	2	22,134	0.01%
2023/09/11	0	0.00	2	77.15	76.90	-2	22,150	-0.01%
2023/09/08	12	78.50	5	78.86	79.00	7	22,392	0.03%
2023/09/07	2	79.60	2	78.35	78.90	0	22,961	0.00%
2023/09/06	3	78.97	2	78.90	79.80	1	22,835	0.00%
2023/09/05	12	75.99	2	76.90	78.20	10	22,768	0.04%
2023/09/04	11	77.20	1	77.30	77.90	10	22,703	0.04%
2023/09/01	9	76.08	3	76.10	75.80	6	22,643	0.03%
2023/08/31	11	76.28	5	76.58	76.80	6	22,620	0.03%
2023/08/30	4	78.10	18	77.74	77.20	-14	22,525	-0.06%
2023/08/29	12	75.25	4	74.87	75.10	8	22,336	0.04%
2023/08/28	28	75.55	22	77.11	75.40	6	22,158	0.03%
2023/08/25	13	81.20	10	79.84	79.50	3	21,702	0.01%
2023/08/24	44	79.75	50	77.20	78.50	-6	20,917	-0.03%
2023/08/23	18	73.14	20.1	73.21	76.00	-2.1	19,945	-0.01%
2023/08/22	15	68.05	19.2	67.98	69.10	-4.2	19,126	-0.02%
2023/08/21	0	0.00	1	64.40	64.30	-1	18,387	-0.01%
2023/08/18	0	0.00	1	63.50	62.00	-1	18,314	-0.01%
2023/08/17	3.5	64.49	1	63.70	64.90	2.5	18,163	0.01%
2023/08/16	2.5	64.64	2	64.80	65.00	0.5	18,000	0.00%
2023/08/15	0	0.00	7	63.70	63.80	-7	17,878	-0.04%
2023/08/11	1	61.80	6	62.10	62.10	-5	17,691	-0.03%
2023/08/10	2.2	61.21	1	61.00	61.10	1.2	17,648	0.01%
2023/08/09	1	65.30	2	65.15	64.50	-1	17,482	-0.01%
2023/08/08	6	64.00	13	65.09	65.30	-7	17,322	-0.04%
2023/08/07	11.5	63.17	3	63.83	64.70	8.5	17,058	0.05%
2023/08/04	0	59.50	1	59.10	60.40	-1	16,655	-0.01%
2023/08/01	1.1	61.95	3.2	61.56	61.60	-2.2	16,412	-0.01%
2023/07/31	2	63.95	15	63.85	63.00	-13	16,060	-0.08%
2023/07/28	1	62.60	0	0.00	64.00	1	15,798	0.01%
2023/07/27	2	62.30	3	62.63	62.50	-1	15,633	-0.01%
2023/07/25	4.1	64.09	2	64.00	63.00	2.1	15,476	0.01%
2023/07/24	1	65.30	2	65.05	64.80	-1	15,306	-0.01%
2023/07/21	3	63.40	4	64.01	64.70	-1	15,096	-0.01%
2023/07/20	1.1	63.85	1	62.90	63.40	0.1	15,003	0.00%
2023/07/19	1	64.70	2	64.45	63.90	-1	14,952	-0.01%
2023/07/18	12	62.51	2	65.65	63.60	10	14,739	0.07%
2023/07/17	12.2	65.02	18	65.51	65.80	-5.8	13,989	-0.04%
2023/07/14	2.2	60.16	4.2	60.66	60.10	-2	13,234	-0.01%
2023/07/13	13.2	60.96	11	61.77	60.30	2.2	13,086	0.02%
2023/07/12	8	61.61	19	61.63	62.20	-11	12,423	-0.09%
2023/07/11	1	59.50	0	0.00	59.40	1	11,960	0.01%
2023/07/10	10	59.50	4	59.33	59.20	6	11,789	0.05%
2023/07/07	3	59.60	5	60.42	59.50	-2	11,658	-0.02%
2023/07/06	5	59.70	10	59.54	59.50	-5	11,377	-0.04%
2023/07/05	16	60.41	2	60.25	60.00	14	11,170	0.13%
2023/07/04	16	60.96	3	61.30	61.30	13	10,970	0.12%
2023/07/03	2	59.10	4.2	59.38	59.40	-2.2	10,633	-0.02%
2023/06/30	0	0.00	1	56.90	57.00	-1	10,402	-0.01%
2023/06/28	1	57.00	0	0.00	57.10	1	10,290	0.01%
2023/06/27	7.2	57.54	0	0.00	57.00	7.2	10,221	0.07%
2023/06/21	1	55.00	1	55.60	55.90	0	9,946	0.00%
2023/06/20	1	56.20	1	55.80	55.80	0	9,959	0.00%
2023/06/19	0	0.00	100.2	56.00	56.00	-100.2	10,045	-1.00%
2023/06/16	1	55.80	1	55.80	56.50	0	10,192	0.00%
2023/06/15	5	56.90	2	56.90	57.00	3	10,106	0.03%
2023/06/14	3	58.03	6.5	57.69	57.10	-3.5	10,192	-0.03%
2023/06/13	174	56.50	46	57.30	57.40	128	9,971	1.28%	大買/鉅額交易
2023/06/12	1	54.10	1	54.40	54.30	0	9,523	0.00%
2023/06/09	2	54.55	3	54.37	54.30	-1	9,602	-0.01%
2023/06/07	1	54.00	3	53.97	54.00	-2	9,898	-0.02%
2023/06/06	3	53.27	3	53.40	54.00	0	10,154	0.00%
2023/06/05	4	54.10	1	53.90	53.20	3	10,219	0.03%
2023/06/02	4.5	53.33	3.3	53.99	54.20	1.2	10,214	0.01%
2023/06/01	6.4	53.31	1	53.30	52.40	5.4	10,221	0.05%
2023/05/31	1	54.00	3	53.60	54.00	-2	10,527	-0.02%
2023/05/30	6.4	54.25	8	53.81	53.90	-1.6	10,350	-0.02%
2023/05/29	4	53.90	8	53.85	53.70	-4	10,133	-0.04%
2023/05/26	10	50.57	33	49.86	51.10	-23	9,625	-0.24%
2023/05/25	5	48.02	3	48.07	48.05	2	9,130	0.02%
2023/05/24	2	47.45	6	47.08	47.50	-4	9,076	-0.04%
2023/05/18	2	46.90	1	46.80	46.85	1	9,064	0.01%
2023/05/17	1	46.35	0	0.00	46.50	1	9,120	0.01%
2023/05/09	0	0.00	3	45.60	45.30	-3	9,144	-0.03%
2023/05/08	5	46.00	0	0.00	45.80	5	9,093	0.05%
2023/05/03	0	0.00	5	46.60	46.40	-5	9,288	-0.05%
2023/04/28	1	46.90	1	47.15	47.00	0	9,355	0.00%
2023/04/27	1	46.05	1	46.20	46.20	0	9,239	0.00%
2023/04/26	0	0.00	5	44.90	45.30	-5	9,119	-0.05%
2023/04/25	2	45.78	4	45.25	45.00	-2	9,014	-0.02%
2023/04/24	0	0.00	1	46.45	46.20	-1	8,867	-0.01%
2023/04/20	1	46.15	0	0.00	46.00	1	8,642	0.01%
2023/04/19	1	46.05	0	0.00	46.15	1	8,586	0.01%
2023/04/18	7.1	46.07	3	46.47	46.00	4.1	8,503	0.05%
2023/04/17	9	46.78	4	47.01	46.65	5	8,340	0.06%
2023/04/14	6	47.51	0	0.00	47.55	6	8,111	0.07%
2023/04/13	2	48.13	0	0.00	47.80	2	8,039	0.02%
2023/04/10	2	48.13	0	0.00	48.20	2	7,934	0.03%
2023/04/07	7	48.53	5	48.50	48.40	2	7,887	0.03%
2023/03/30	0	0.00	2	48.63	48.70	-2	7,833	-0.03%
2023/03/29	1	47.65	3	47.60	47.70	-2	7,854	-0.03%
2023/03/28	1	48.60	0	0.00	48.50	1	7,922	0.01%
2023/03/27	1	48.70	0	0.00	48.90	1	8,028	0.01%
2023/03/24	1	49.25	0	0.00	49.20	1	8,079	0.01%
2023/03/23	1	49.40	20	49.45	49.80	-19	8,046	-0.24%
2023/03/22	6	49.06	3	48.98	48.95	3	7,921	0.04%
2023/03/21	6	49.15	21	50.07	49.55	-15	7,808	-0.19%
2023/03/20	1	50.00	9	50.00	49.55	-8	7,610	-0.11%
2023/03/17	0	0.00	1	49.05	49.30	-1	7,410	-0.01%
2023/03/16	1	47.90	1	48.15	48.35	0	7,171	0.00%
2023/03/15	5	48.70	0	0.00	48.85	5	7,037	0.07%
2023/03/14	2	47.85	0	0.00	47.65	2	6,858	0.03%
2023/03/13	3	47.60	1	47.30	47.75	2	6,668	0.03%
2023/03/10	2	46.95	0	0.00	46.95	2	6,453	0.03%
2023/03/09	22	48.21	10	48.68	48.90	12	6,149	0.20%
2023/03/08	1	46.60	3	46.82	47.45	-2	5,771	-0.03%
2023/03/07	9	46.24	5	45.88	46.75	4	5,559	0.07%
2023/03/06	3	46.02	21	46.02	46.15	-18	5,396	-0.33%
2023/03/03	8	45.29	13	45.33	45.20	-5	5,146	-0.10%
2023/03/02	0	0.00	1	42.40	42.45	-1	4,671	-0.02%
2023/02/24	8	41.90	2	41.85	41.85	6	4,625	0.13%
2023/02/17	0	0.00	1	40.40	40.45	-1	4,728	-0.02%
2023/02/16	2	41.23	2	40.95	40.80	0	4,819	0.00%
2023/02/15	0	0.00	3	40.55	40.90	-3	4,838	-0.06%
2023/02/14	1	40.15	0	0.00	40.20	1	4,785	0.02%
2023/02/13	1	40.25	0	0.00	40.35	1	4,865	0.02%
2023/02/09	0	0.00	6	40.20	40.05	-6	4,944	-0.12%
2023/02/08	0	0.00	2	40.30	40.15	-2	4,924	-0.04%
2023/02/06	0	0.00	1	39.65	39.80	-1	4,887	-0.02%
2023/02/03	2	40.10	2	40.00	40.25	0	4,884	0.00%
2023/02/02	5	39.70	1	39.50	39.60	4	4,861	0.08%
2023/02/01	1	38.65	3	38.65	38.75	-2	4,697	-0.04%
2023/01/31	0	0.00	10	38.10	38.30	-10	4,729	-0.21%
2023/01/30	2	37.80	12	37.95	37.95	-10	4,709	-0.21%
2023/01/17	1	37.15	0	0.00	37.15	1	4,612	0.02%
2023/01/11	0	0.00	0	37.50	37.40	0	4,821	0.00%
2022/12/21	1	36.45	0	0.00	36.50	1	5,838	0.02%
2022/12/20	2	37.15	5	37.50	36.65	-3	5,821	-0.05%
2022/12/19	0	0.00	20	37.38	37.50	-20	5,874	-0.34%
2022/12/09	5	35.45	0	0.00	35.60	5	6,252	0.08%
2022/12/08	0	0.00	14	34.90	35.10	-14	6,287	-0.22%
2022/12/05	5	36.25	0	0.00	36.20	5	6,256	0.08%
2022/12/02	5	36.50	0	0.00	36.40	5	6,261	0.08%
2022/12/01	10	36.25	7	36.15	36.20	3	6,273	0.05%
2022/11/21	1	35.75	0	0.00	35.55	1	6,575	0.02%
2022/11/16	1	35.75	1	36.10	35.90	0	6,553	0.00%
2022/11/11	0	0.00	3	34.62	34.45	-3	6,433	-0.05%
2022/11/10	0	0.00	4	33.80	33.95	-4	6,385	-0.06%
2022/11/09	1	33.60	1	33.90	33.85	0	6,445	0.00%
2022/11/08	1	33.25	0	0.00	33.20	1	6,452	0.02%
2022/11/04	0	0.00	1	32.70	33.20	-1	6,532	-0.02%
2022/10/28	1	32.10	0	0.00	32.05	1	7,048	0.01%
2022/10/27	4	32.80	3	32.82	32.85	1	7,087	0.01%
2022/10/26	0	0.00	2	31.85	31.85	-2	7,065	-0.03%
2022/10/25	2	31.55	0	0.00	31.50	2	7,057	0.03%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/14	0	0.00	1	30.65	31.15	-1	7,343	-0.01%
2022/10/07	1	31.50	1	31.70	31.50	0	7,751	0.00%
2022/10/06	3	31.43	0	0.00	31.50	3	7,823	0.04%
2022/10/05	1	32.05	4	32.43	32.15	-3	7,841	-0.04%
2022/10/03	1	30.45	0	0.00	30.55	1	7,941	0.01%
2022/09/30	1	30.35	0	0.00	30.80	1	7,980	0.01%
2022/09/29	4	30.86	0	0.00	31.20	4	8,007	0.05%
2022/09/28	0	0.00	2	31.45	31.10	-2	8,074	-0.02%
2022/09/27	9	31.50	10	31.51	31.80	-1	8,040	-0.01%
2022/09/26	6	32.05	0	0.00	31.80	6	8,076	0.07%
2022/09/23	2	34.03	0	0.00	33.95	2	7,965	0.03%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	4	35.13	0	0.00	35.20	4	7,699	0.05%
2022/09/16	4	34.84	0	0.00	35.45	4	7,683	0.05%
2022/09/14	4	35.60	0	0.00	35.60	4	7,649	0.05%
2022/09/13	1	36.15	0	0.00	36.20	1	7,686	0.01%
2022/09/07	0	0.00	1	35.30	35.40	-1	7,840	-0.01%
2022/09/06	1	35.70	0	0.00	35.75	1	7,859	0.01%
2022/09/02	2	36.55	0	0.00	36.40	2	7,897	0.03%
2022/09/01	12	36.83	0	0.00	36.80	12	7,833	0.15%
2022/08/31	0	0.00	1	37.45	37.35	-1	7,789	-0.01%
2022/08/29	1	37.15	0	0.00	37.25	1	7,793	0.01%
2022/08/26	0	0.00	1	38.05	37.85	-1	7,830	-0.01%
2022/08/25	2	37.60	0	0.00	37.60	2	7,832	0.03%
2022/08/24	1	37.60	0	0.00	37.55	1	7,832	0.01%
2022/08/23	1	37.70	0	0.00	37.60	1	7,886	0.01%
2022/08/19	0	0.00	2	38.20	38.20	-2	7,942	-0.03%
2022/08/18	7	37.56	20	37.60	37.45	-13	7,931	-0.16%
2022/08/17	21	37.97	0	0.00	37.75	21	7,956	0.26%
2022/08/16	12	38.19	0	0.00	38.05	12	7,921	0.15%
2022/08/15	8	38.06	0	0.00	38.00	8	7,870	0.10%
2022/08/12	0	0.00	1	37.50	37.70	-1	7,844	-0.01%
2022/08/11	0	0.00	1	37.35	37.20	-1	7,930	-0.01%
2022/08/10	1	36.80	0	0.00	36.65	1	7,926	0.01%
2022/08/09	4	37.16	0	0.00	37.25	4	7,859	0.05%
2022/08/08	2	38.73	0	0.00	38.70	2	7,656	0.03%
2022/08/05	0	0.00	23	39.98	40.00	-23	7,564	-0.30%
2022/08/03	0	0.00	1	39.45	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	3	38.83	39.05	-3	7,768	-0.04%
2022/08/01	1	39.10	1	38.80	39.15	0	8,114	0.00%
2022/07/29	0	0.00	1	39.10	39.25	-1	8,190	-0.01%
2022/07/28	1	39.15	0	0.00	39.10	1	8,200	0.01%
2022/07/27	1	38.00	1	38.00	38.75	0	8,177	0.00%
2022/07/26	0	0.00	1	38.40	37.90	-1	8,113	-0.01%
2022/07/25	2	38.53	0	0.00	38.50	2	8,077	0.02%
2022/07/22	4	38.64	1.1	38.92	38.70	2.9	8,068	0.04%
2022/07/21	3	37.88	0.1	38.00	38.25	2.9	7,973	0.04%
2022/07/20	1	40.50	0	0.00	40.60	1	7,694	0.01%
2022/07/19	1	40.00	8	39.31	39.85	-7	7,433	-0.09%
2022/07/15	0.1	38.00	1	37.95	38.00	-0.9	7,105	-0.01%
2022/07/14	6	36.18	1.1	37.00	37.25	4.9	7,012	0.07%
2022/07/13	22	36.70	4	36.75	36.40	18	6,896	0.26%
2022/07/12	5	36.29	8	37.17	36.10	-3	6,742	-0.04%
2022/07/11	9	37.46	0	0.00	37.60	9	6,654	0.14%
2022/07/07	1	36.40	0	0.00	36.90	1	6,393	0.02%
2022/07/04	2	38.05	0	0.00	37.30	2	6,246	0.03%
2022/06/30	1	39.80	0	0.00	40.00	1	6,221	0.02%
2022/06/27	0.1	42.15	0	0.00	41.95	0.1	6,066	0.00%
2022/06/24	3.1	41.82	0	0.00	41.55	3.1	6,058	0.05%
2022/06/22	0	0.00	2	43.30	42.90	-2	5,944	-0.03%
2022/06/20	0	0.00	1	44.50	43.65	-1	5,863	-0.02%
2022/06/17	0	0.00	1	44.90	45.10	-1	5,805	-0.02%
2022/06/16	1	45.70	2	46.20	45.60	-1	5,731	-0.02%
2022/06/13	0	0.00	2	45.70	45.75	-2	5,585	-0.04%
2022/06/02	0	0.00	1	45.25	45.50	-1	5,617	-0.02%
2022/06/01	0	0.00	1	45.60	45.80	-1	5,716	-0.02%
2022/05/31	1	45.90	14	45.82	45.85	-13	5,703	-0.23%
2022/05/30	1	44.60	0	0.00	45.30	1	5,623	0.02%
2022/05/26	0	0.00	1	44.05	43.75	-1	5,481	-0.02%
2022/05/25	0	0.00	1	44.40	44.30	-1	5,490	-0.02%
2022/05/24	0	0.00	6	44.37	44.30	-6	5,477	-0.11%
2022/05/19	0	0.00	4	44.45	44.60	-4	5,437	-0.07%
2022/05/18	0	0.00	2	44.15	43.90	-2	5,257	-0.04%
2022/05/17	2	43.75	10	43.75	43.75	-8	5,250	-0.15%
2022/05/16	1	43.10	0	0.00	43.10	1	5,274	0.02%
2022/05/10	0	0.00	1	41.90	43.50	-1	5,294	-0.02%
2022/05/09	6	43.60	19	43.69	42.90	-13	5,261	-0.25%
2022/05/03	1	40.60	1	40.85	40.95	0	5,139	0.00%
2022/04/27	0	40.20	0	0.00	40.00	0	5,568	0.00%
2022/04/22	1	40.80	0	0.00	40.95	1	6,438	0.02%
2022/04/21	10	41.15	6	41.15	41.05	4	6,726	0.06%
2022/04/12	11	40.49	0	0.00	40.80	11	7,539	0.15%
2022/04/08	1	40.75	0	0.00	41.00	1	7,539	0.01%
2022/04/06	0	0.00	5	41.30	41.00	-5	7,518	-0.07%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/25	1	43.05	0	0.00	43.05	1	7,579	0.01%
2022/03/23	3	43.25	0	0.00	43.00	3	7,577	0.04%
2022/03/17	4	42.66	0	0.00	42.60	4	7,608	0.05%
2022/03/15	1	42.55	0	0.00	42.10	1	7,758	0.01%
2022/03/08	2	41.48	8	41.30	41.95	-6	8,125	-0.07%
2022/03/07	1	42.00	0.1	42.30	41.95	1	8,102	0.01%
2022/02/18	2	44.05	0	0.00	44.15	2	9,131	0.02%
2022/02/14	7	43.40	0	0.00	43.30	7	9,283	0.08%
2022/02/11	2	44.23	0	0.00	44.40	2	9,287	0.02%
2022/02/09	5	44.20	5	44.05	44.15	0	9,452	0.00%
2022/02/08	6	44.23	10	43.70	43.90	-4	9,519	-0.04%
2022/02/07	0	0.00	5	44.20	44.05	-5	9,492	-0.05%
2022/01/24	1	45.80	0	0.00	45.85	1	9,536	0.01%
2022/01/21	0	0.00	5	46.07	46.10	-5	9,462	-0.05%
2022/01/19	0	0.00	3	46.55	47.20	-3	9,285	-0.03%
2022/01/18	15.1	47.31	7.2	47.24	47.05	7.9	9,156	0.09%
2022/01/17	2	46.25	16	45.92	46.90	-14	8,785	-0.16%
2022/01/14	2	44.30	1	44.70	44.40	1	8,478	0.01%
2022/01/13	15	44.80	3	45.17	45.45	12	8,344	0.14%
2022/01/12	1	43.90	1	44.50	44.05	0	8,048	0.00%
2022/01/11	2	44.38	1	44.40	44.45	1	8,062	0.01%
2022/01/07	1	44.80	2	44.73	44.65	-1	8,121	-0.01%
2022/01/04	0	0.00	10	44.50	44.50	-10	8,123	-0.12%
2022/01/03	2	44.93	1	44.65	44.55	1	8,241	0.01%
2021/12/29	0	0.00	2	44.15	44.55	-2	8,294	-0.02%
2021/12/28	0	0.00	2	44.63	44.60	-2	8,383	-0.02%
2021/12/27	1	44.10	0	0.00	44.10	1	8,461	0.01%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/17	1	43.80	0	0.00	43.40	1	8,825	0.01%
2021/12/16	1	44.30	0	0.00	44.20	1	8,878	0.01%
2021/12/15	0	0.00	1	44.20	43.75	-1	8,968	-0.01%
2021/12/13	1	44.60	0	0.00	44.40	1	8,972	0.01%
2021/12/10	0	0.00	3	44.35	44.30	-3	9,003	-0.03%
2021/12/09	0	0.00	12.1	44.48	44.40	-12.1	8,952	-0.13%
2021/12/07	3	45.25	1	45.30	45.45	2	8,841	0.02%
2021/12/06	1	44.65	2	44.80	44.95	-1	8,837	-0.01%
2021/12/03	1	44.30	0	0.00	44.40	1	8,939	0.01%
2021/12/01	0	0.00	2	43.45	43.95	-2	9,079	-0.02%
2021/11/30	1	43.30	1	43.45	43.60	0	9,205	0.00%
2021/11/29	0	41.95	1	42.05	42.50	-1	9,143	-0.01%
2021/11/26	0	0.00	3	42.20	42.05	-3	9,212	-0.03%
2021/11/25	0	0.00	3	43.05	42.95	-3	9,266	-0.03%
2021/11/24	3	42.88	0	0.00	42.70	3	9,364	0.03%
2021/11/23	1	42.40	1	42.95	43.50	0	9,533	0.00%
2021/11/22	6.1	43.50	5	43.50	43.35	1	9,606	0.01%
2021/11/19	0	0.00	3	44.55	43.90	-3	9,575	-0.03%
2021/11/18	4	43.73	0	0.00	43.45	4	9,504	0.04%
2021/11/17	7	43.56	8	43.49	43.70	-1	9,519	-0.01%
2021/11/16	34	42.64	30	42.70	42.70	4	9,470	0.04%
2021/11/15	1	42.20	0	0.00	42.15	1	9,658	0.01%
2021/11/11	0	0.00	3	41.55	41.55	-3	9,948	-0.03%
2021/11/10	0	0.00	1	41.50	41.95	-1	10,023	-0.01%
2021/11/09	2	42.00	0	0.00	41.85	2	10,240	0.02%
2021/11/08	1	42.10	1	41.85	41.95	0	10,328	0.00%
2021/11/05	14	41.53	7	41.58	41.70	7	10,385	0.07%
2021/11/04	6	40.70	0	0.00	40.80	6	10,453	0.06%
2021/11/03	3	40.72	5	40.67	40.40	-2	10,693	-0.02%
2021/11/02	5	39.75	1	40.10	39.80	4	11,144	0.04%
2021/10/29	5	39.75	9	40.05	39.75	-4	11,778	-0.03%
2021/10/27	1	39.50	0	0.00	39.85	1	12,199	0.01%
2021/10/22	2	39.05	0	0.00	39.05	2	12,519	0.02%
2021/10/21	3	38.55	0	0.00	38.55	3	12,623	0.02%
2021/10/20	5	39.05	0	0.00	38.90	5	12,654	0.04%
2021/10/13	1.4	36.89	0	0.00	36.80	1.4	13,838	0.01%
2021/10/05	2	38.50	0	0.00	39.25	2	14,173	0.01%
2021/10/04	0	0.00	3	39.82	39.35	-3	14,136	-0.02%
2021/10/01	0	0.00	1.1	39.92	39.65	-1.1	14,055	-0.01%
2021/09/30	1	40.00	1	40.65	40.95	0	14,001	0.00%
2021/09/29	0.4	41.16	0	0.00	40.80	0.4	13,955	0.00%
2021/09/27	0.3	42.35	0	0.00	42.00	0.3	13,964	0.00%
2021/09/24	0.1	42.80	1	43.00	42.55	-0.9	14,118	-0.01%
2021/09/23	3	43.00	2	43.20	42.50	1	14,522	0.01%
2021/09/22	2.1	41.97	1	42.70	42.00	1.1	14,621	0.01%
2021/09/16	0.1	43.40	0	0.00	43.30	0.1	14,546	0.00%
2021/09/14	0.1	44.00	1	44.00	43.80	-0.9	14,696	-0.01%
2021/09/13	5	44.25	6	44.39	44.20	-1	14,719	-0.01%
2021/09/10	11	43.94	13	44.40	44.85	-2	14,779	-0.01%
2021/09/09	2	43.65	1	43.50	43.80	1	14,891	0.01%
2021/09/08	9.2	44.00	0	0.00	43.65	9.2	14,809	0.06%
2021/09/07	0.1	45.10	0	0.00	45.35	0.1	14,746	0.00%
2021/09/06	1	46.50	4	46.49	45.75	-3	14,931	-0.02%
2021/09/03	4.1	46.19	3.4	46.15	46.40	0.8	14,894	0.01%
2021/09/02	17	46.09	0	0.00	45.00	17	14,901	0.11%
2021/09/01	2	46.03	15	45.83	46.40	-13	15,023	-0.09%
2021/08/31	18.1	45.37	21	45.09	45.60	-2.9	15,439	-0.02%
2021/08/30	6.1	46.12	7	45.74	45.75	-1	16,206	-0.01%
2021/08/27	7.2	45.76	4	45.69	45.65	3.2	16,528	0.02%
2021/08/26	3	44.88	8	44.87	45.15	-5	16,705	-0.03%
2021/08/24	1	42.95	2	43.15	43.55	-1	16,622	-0.01%
2021/08/23	12	42.58	3.1	42.87	42.70	8.9	16,568	0.05%
2021/08/20	5	41.40	2	41.58	41.50	3	16,508	0.02%
2021/08/19	7.2	41.45	0	0.00	40.70	7.2	16,358	0.04%
2021/08/17	0.1	44.05	0	0.00	43.20	0.1	15,951	0.00%
2021/08/16	0	0.00	1	44.70	44.70	-1	15,867	-0.01%
2021/08/13	7	45.19	0	0.00	45.00	7	15,826	0.04%
2021/08/12	0.1	47.80	5	48.00	47.80	-4.9	15,645	-0.03%
2021/08/11	16	48.19	0	0.00	48.00	16	15,673	0.10%
2021/08/10	2.1	47.66	7	48.04	47.85	-4.9	15,655	-0.03%
2021/08/09	14	49.36	8	49.53	48.55	6	15,611	0.04%
2021/08/06	18	50.46	13	50.74	50.30	5	15,392	0.03%
2021/08/05	14	48.41	18	49.26	49.90	-4	14,917	-0.03%
2021/08/04	4	48.34	1	47.85	48.20	3	14,926	0.02%
2021/08/03	9	47.92	4	47.95	48.00	5	14,942	0.03%
2021/08/02	1	46.80	5	47.27	46.95	-4	14,837	-0.03%
2021/07/30	5	46.71	6	47.24	46.40	-1	14,908	-0.01%
2021/07/29	0	0.00	1	46.00	45.95	-1	14,939	-0.01%
2021/07/28	5	45.64	3	45.37	45.50	2	15,218	0.01%
2021/07/27	3	47.32	2	47.30	46.85	1	15,622	0.01%
2021/07/26	1	47.00	1	47.65	47.50	0	15,735	0.00%
2021/07/23	13	47.37	16	47.18	46.75	-3	16,097	-0.02%
2021/07/22	15	47.36	3	47.45	47.95	12	16,173	0.07%
2021/07/19	1	46.00	36	45.91	45.50	-35	16,640	-0.21%
2021/07/16	13	45.22	0	0.00	45.40	13	16,877	0.08%
2021/07/15	21	45.09	10	45.10	44.90	11	16,870	0.07%
2021/07/14	10	45.40	5	45.44	44.65	5	16,873	0.03%
2021/07/13	1	43.85	11.2	45.01	43.80	-10.2	16,669	-0.06%
2021/07/12	0	0.00	2	44.05	44.40	-2	16,762	-0.01%
2021/07/09	1	43.70	0	0.00	43.60	1	17,134	0.01%
2021/07/07	12	44.18	5	43.75	44.00	7	17,613	0.04%
2021/07/06	6	44.56	5	44.35	44.40	1	17,740	0.01%
2021/07/05	12	44.08	11	44.30	44.35	1	18,039	0.01%
2021/07/02	2	43.40	3	43.38	43.60	-1	18,269	-0.01%
2021/07/01	1.1	44.10	0	0.00	43.85	1.1	18,418	0.01%
2021/06/30	3.2	43.45	23	44.03	44.90	-19.8	18,515	-0.11%
2021/06/29	18	42.92	20	43.09	42.70	-2	18,224	-0.01%
2021/06/25	4	42.53	0	0.00	42.15	4	18,503	0.02%
2021/06/24	2	42.40	0	0.00	42.40	2	18,544	0.01%
2021/06/23	2	42.35	8	42.50	42.90	-6	18,583	-0.03%
2021/06/22	0	0.00	0.2	41.85	41.50	-0.2	18,627	0.00%
2021/06/21	0	0.00	15	41.65	41.50	-15	18,935	-0.08%
2021/06/18	32	42.70	16	43.11	42.25	16	19,272	0.08%
2021/06/17	0	0.00	1	42.60	43.15	-1	19,283	-0.01%
2021/06/16	6	42.25	4	42.00	42.10	2	19,353	0.01%
2021/06/15	26	43.13	11	42.31	42.25	15	19,551	0.08%
2021/06/11	4	42.56	3	42.85	42.90	1	19,508	0.01%
2021/06/09	1	41.70	4	41.73	41.75	-3	19,931	-0.02%
2021/06/08	6	41.52	1	41.70	42.15	5	19,895	0.03%
2021/06/07	3	41.32	25	41.94	42.50	-22	19,582	-0.11%
2021/06/04	3	41.70	3.1	41.61	41.70	-0.1	18,871	0.00%
2021/06/03	3.2	41.93	5	41.75	42.20	-1.8	18,658	-0.01%
2021/06/02	5.2	43.29	3	43.27	43.20	2.2	18,344	0.01%
2021/06/01	8	44.14	2	43.85	43.75	6	18,349	0.03%
2021/05/31	3	43.20	10	43.20	43.20	-7	18,448	-0.04%
2021/05/28	0	0.00	1	43.00	42.75	-1	18,646	-0.01%
2021/05/27	0	0.00	2	42.10	41.80	-2	18,853	-0.01%
2021/05/25	2	41.85	13	41.85	42.05	-11	19,952	-0.06%
2021/05/24	4	40.01	0	0.00	40.65	4	20,057	0.02%
2021/05/21	1	40.25	0	0.00	40.40	1	20,314	0.00%
2021/05/19	7	41.00	3	41.35	41.30	4	20,746	0.02%
2021/05/18	1	41.65	0	0.00	42.15	1	20,833	0.00%
2021/05/17	3	38.70	15	39.81	39.45	-12	21,273	-0.06%
2021/05/14	5	43.25	0	0.00	42.25	5	21,595	0.02%
2021/05/13	14	42.32	11	41.88	42.05	3	21,551	0.01%
2021/05/12	18	45.08	19	43.24	42.95	-1	21,471	0.00%
2021/05/11	2	47.20	2	46.20	45.80	0	21,214	0.00%
2021/05/10	6	48.77	9	47.62	47.50	-3	21,168	-0.01%
2021/05/07	7	47.41	0	0.00	47.45	7	21,180	0.03%
2021/05/06	2	45.85	11	46.01	45.90	-9	21,406	-0.04%
2021/05/05	10	47.79	9	48.44	46.50	1	21,485	0.00%
2021/05/04	18	46.55	33	47.17	48.15	-15	21,815	-0.07%
2021/05/03	6	49.70	13	49.59	49.00	-7	22,292	-0.03%
2021/04/29	2	50.90	46	50.83	49.50	-44	23,405	-0.19%
2021/04/28	25	49.76	29	49.22	49.10	-4	24,532	-0.02%
2021/04/27	2	48.00	0.1	48.20	48.20	1.9	25,227	0.01%
2021/04/26	27	47.96	28	47.79	48.30	-1	26,626	0.00%
2021/04/23	24	44.57	50	45.07	45.35	-26	26,528	-0.10%
2021/04/22	2	44.10	9	43.78	43.30	-7	26,358	-0.03%
2021/04/21	9	44.05	31	44.19	44.25	-22	26,227	-0.08%
2021/04/20	13	44.09	44	43.99	43.90	-31	26,415	-0.12%
2021/04/19	7	43.78	3	43.72	43.65	4	26,773	0.01%
2021/04/16	1	44.00	1	43.95	44.15	0	26,857	0.00%
2021/04/15	18	43.39	20	43.49	44.20	-2	26,749	-0.01%
2021/04/14	8	41.83	2	41.53	42.20	6	26,563	0.02%
2021/04/13	7	42.76	2	42.88	42.15	5	26,563	0.02%
2021/04/12	40	43.76	4	43.60	43.30	36	26,408	0.14%
2021/04/09	19	44.34	13	44.20	44.05	6	26,281	0.02%
2021/04/08	0	0.00	22	42.57	43.45	-22	25,988	-0.08%
2021/04/07	23	42.47	8	42.05	42.65	15	25,720	0.06%
2021/04/06	7	42.24	9	42.26	42.10	-2	25,599	-0.01%
2021/04/01	2	41.65	33	41.79	41.80	-31	25,473	-0.12%
2021/03/31	7	41.71	10	41.56	41.20	-3	25,433	-0.01%
2021/03/30	10	41.29	6	41.45	41.55	4	25,216	0.02%
2021/03/29	0	0.00	2	41.20	41.05	-2	25,118	-0.01%
2021/03/26	2	40.80	16	40.88	40.90	-14	25,136	-0.06%
2021/03/25	12	40.60	11	40.72	40.65	1	25,178	0.00%
2021/03/24	40	41.07	0	0.00	40.95	40	25,342	0.16%
2021/03/23	7	41.36	11	41.35	41.75	-4	25,030	-0.02%
2021/03/22	16	40.24	2	40.00	40.70	14	24,663	0.06%
2021/03/19	8	40.69	15	40.72	40.75	-7	24,615	-0.03%
2021/03/18	13	41.27	14	41.22	41.25	-1	24,511	0.00%
2021/03/17	4	40.66	11	41.00	40.80	-7	24,440	-0.03%
2021/03/16	9	40.95	9	41.01	40.85	0	24,448	0.00%
2021/03/15	7	40.76	25	40.69	40.45	-18	24,404	-0.07%
2021/03/12	11	39.80	4	40.00	39.90	7	24,207	0.03%
2021/03/11	10	39.90	12	40.02	40.05	-2	24,412	-0.01%
2021/03/10	0	0.00	4	39.39	39.55	-4	24,513	-0.02%
2021/03/09	1	39.15	7	39.03	39.20	-6	24,606	-0.02%
2021/03/08	3	38.30	2	38.63	38.30	1	24,552	0.00%
2021/03/04	3	38.78	1	38.55	38.60	2	24,985	0.01%
2021/03/03	11	39.15	3	39.13	39.25	8	25,092	0.03%
2021/03/02	7	39.96	11	40.45	39.80	-4	24,993	-0.02%
2021/02/26	13	39.86	32	39.82	39.80	-19	24,837	-0.08%
2021/02/25	16	40.23	49	40.15	40.90	-33	24,744	-0.13%
2021/02/24	11	39.22	15	39.22	39.00	-4	24,510	-0.02%
2021/02/23	15	39.27	0	0.00	39.25	15	24,294	0.06%
2021/02/22	23	40.05	1	40.10	40.10	22	24,004	0.09%
2021/02/19	22	39.98	11	40.00	40.35	11	23,748	0.05%
2021/02/18	7	40.24	7	40.13	40.20	0	23,590	0.00%
2021/02/17	61	40.04	3	39.98	40.00	58	23,461	0.25%
2021/02/05	4	38.24	22	37.95	38.50	-18	22,871	-0.08%
2021/02/04	3	36.83	9	37.08	36.75	-6	22,454	-0.03%
2021/02/03	15	37.23	20	37.08	37.10	-5	22,491	-0.02%
2021/02/02	1	37.50	16	37.75	37.80	-15	22,519	-0.07%
2021/02/01	17	36.70	11	36.63	37.15	6	22,540	0.03%
2021/01/29	5	37.61	0	0.00	37.00	5	22,711	0.02%
2021/01/28	7	38.12	4	37.91	38.40	3	22,829	0.01%
2021/01/27	3	38.97	16	39.25	39.10	-13	22,665	-0.06%
2021/01/26	27	39.87	52	39.63	39.15	-25	22,378	-0.11%
2021/01/25	33	41.65	37	40.62	40.75	-4	21,777	-0.02%
2021/01/22	23	40.65	36	40.39	41.20	-13	20,793	-0.06%
2021/01/21	99	39.47	38	39.80	39.00	61	19,476	0.31%
2021/01/20	17	38.75	30	38.85	39.00	-13	17,878	-0.07%
2021/01/19	43	38.88	32	38.83	38.30	11	16,726	0.07%
2021/01/18	0	0.00	6	36.71	37.00	-6	15,165	-0.04%
2021/01/15	0	0.00	6	36.20	36.20	-6	14,684	-0.04%
2021/01/14	2	36.48	2	36.70	36.40	0	14,456	0.00%
2021/01/13	15	36.15	36	36.32	36.40	-21	14,276	-0.15%
2021/01/12	9	36.20	12	36.20	35.75	-3	14,089	-0.02%
2021/01/11	3	35.90	0	0.00	35.95	3	13,640	0.02%
2021/01/08	1	35.55	0	0.00	35.50	1	13,447	0.01%
2021/01/07	1	35.45	16	35.52	35.15	-15	13,289	-0.11%
2021/01/06	1	35.20	21	35.04	34.70	-20	13,069	-0.15%
2021/01/05	0	0.00	2	34.60	35.10	-2	12,805	-0.02%
2021/01/04	2	34.85	0	0.00	34.95	2	12,759	0.02%
2020/12/31	1	34.75	0	0.00	34.75	1	12,874	0.01%
2020/12/30	5	34.56	2	34.55	34.60	3	12,910	0.02%
2020/12/29	3	34.52	0	0.00	34.45	3	12,952	0.02%
2020/12/28	1	35.05	0	0.00	35.00	1	12,848	0.01%
2020/12/25	3	34.33	20	34.35	34.60	-17	12,663	-0.13%
2020/12/24	2	33.70	22	33.79	33.70	-20	12,555	-0.16%
2020/12/23	0	0.00	1	33.65	33.55	-1	12,588	-0.01%
2020/12/21	0	0.00	15	33.90	34.20	-15	12,726	-0.12%
2020/12/18	18	33.95	15	33.92	34.00	3	12,805	0.02%
2020/12/17	0	0.00	1	34.90	34.75	-1	12,668	-0.01%
2020/12/16	10	35.15	12	35.15	35.05	-2	12,833	-0.02%
2020/12/15	8	34.98	1	34.90	34.70	7	12,832	0.05%
2020/12/14	1	35.55	23	35.54	35.45	-22	12,820	-0.17%
2020/12/11	3	35.13	15	35.38	35.35	-12	12,896	-0.09%
2020/12/10	8	35.83	7	35.88	35.80	1	12,876	0.01%
2020/12/09	12	36.12	11	36.23	36.15	1	12,761	0.01%
2020/12/08	13	36.11	0	0.00	35.95	13	12,630	0.10%
2020/12/07	10	36.00	29	36.05	35.95	-19	12,526	-0.15%
2020/12/04	11	35.45	20	35.35	35.60	-9	12,223	-0.07%
2020/12/03	5	35.05	24	35.05	34.90	-19	12,006	-0.16%
2020/12/02	7	35.52	3	35.40	35.45	4	11,920	0.03%
2020/12/01	12	35.31	12	35.40	35.55	0	11,908	0.00%
2020/11/30	20	35.56	59	35.59	35.40	-39	11,948	-0.33%
2020/11/27	68	34.71	1	34.85	34.90	67	11,625	0.58%
2020/11/26	2	34.15	17	34.19	34.20	-15	11,479	-0.13%
2020/11/24	8	33.87	40	34.02	33.90	-32	11,362	-0.28%
2020/11/23	24	33.74	23	33.52	33.90	1	11,211	0.01%
2020/11/19	0	0.00	10	32.50	32.35	-10	11,033	-0.09%
2020/11/18	0	0.00	3	32.35	32.50	-3	11,313	-0.03%
2020/11/17	0	0.00	2	32.75	32.55	-2	11,495	-0.02%
2020/11/16	15	32.45	2	32.48	32.50	13	11,895	0.11%
2020/11/13	2	32.20	1	32.15	32.15	1	12,379	0.01%
2020/11/12	0	0.00	15	32.10	32.15	-15	12,988	-0.12%
2020/11/11	0	0.00	25	32.42	32.35	-25	13,149	-0.19%
2020/11/10	0	0.00	1	31.95	32.15	-1	13,325	-0.01%
2020/11/09	6	31.93	7	31.95	31.95	-1	13,382	-0.01%
2020/11/06	54	31.76	28	32.31	31.85	26	13,464	0.19%
2020/11/05	9	31.63	33	31.82	31.90	-24	13,345	-0.18%
2020/11/04	5	30.50	13	31.10	31.05	-8	13,603	-0.06%
2020/11/02	5	29.91	9	29.94	30.05	-4	13,987	-0.03%
2020/10/30	2	30.05	1	30.15	29.95	1	14,481	0.01%
2020/10/29	0	0.00	52	30.05	30.25	-52	14,728	-0.35%
2020/10/28	3	30.50	4	30.35	30.40	-1	14,909	-0.01%
2020/10/27	3	30.40	0	0.00	30.35	3	14,987	0.02%
2020/10/23	10	31.05	0	0.00	31.10	10	15,148	0.07%
2020/10/22	1	30.75	2	30.75	31.15	-1	15,527	-0.01%
2020/10/21	20	30.91	2	30.90	30.90	18	15,985	0.11%
2020/10/20	15	30.90	0	0.00	30.95	15	17,034	0.09%
2020/10/19	0	0.00	1	30.60	30.50	-1	17,355	-0.01%
2020/10/16	0	0.00	2	30.60	30.30	-2	17,469	-0.01%
2020/10/15	3	30.57	10	30.50	30.55	-7	17,755	-0.04%
2020/10/13	3	30.23	0	0.00	30.25	3	18,542	0.02%
2020/10/12	12	30.80	2	30.70	30.75	10	18,762	0.05%
2020/10/08	5	30.56	0	0.00	30.75	5	19,022	0.03%
2020/10/07	5	30.14	2	30.20	30.10	3	19,347	0.02%
2020/10/06	5	30.40	0	0.00	30.45	5	19,785	0.03%
2020/09/25	10	30.00	11	29.91	30.50	-1	22,848	0.00%
2020/09/24	4	30.00	6	29.90	29.90	-2	23,350	-0.01%
2020/09/23	12	29.96	8	29.75	29.75	4	23,442	0.02%
2020/09/22	23	30.01	62	30.15	30.15	-39	23,641	-0.16%
2020/09/21	2	30.70	0	0.00	30.50	2	23,774	0.01%
2020/09/18	5	30.94	1	30.90	31.30	4	23,915	0.02%
2020/09/17	66	30.95	1	31.10	30.95	65	24,212	0.27%
2020/09/16	2	31.43	14	31.44	31.35	-12	24,334	-0.05%
2020/09/15	0	0.00	10	31.45	31.55	-10	24,501	-0.04%
2020/09/14	10	31.00	0	0.00	31.00	10	24,573	0.04%
2020/09/11	0	0.00	3	30.65	30.55	-3	24,651	-0.01%
2020/09/10	1	30.80	0	0.00	30.80	1	24,819	0.00%
2020/09/09	8	31.08	99	30.90	31.20	-91	24,847	-0.37%
2020/09/08	97	31.60	2	31.40	31.25	95	24,910	0.38%
2020/09/07	2	31.18	1	31.00	31.40	1	25,052	0.00%
2020/09/04	4	30.73	5	30.65	31.15	-1	25,386	0.00%
2020/09/03	4	31.00	8	31.20	30.95	-4	25,410	-0.02%
2020/09/02	6	31.06	10	30.96	31.00	-4	25,443	-0.02%
2020/09/01	4	31.05	2	31.15	31.05	2	25,904	0.01%
2020/08/31	11	31.73	120	31.64	31.20	-109	26,062	-0.42%	大賣/鉅額交易
2020/08/28	116	31.39	9	31.36	31.50	107	26,190	0.41%	大買/鉅額交易
2020/08/27	26	31.54	0	0.00	31.45	26	26,469	0.10%
2020/08/26	6	31.18	111.1	31.15	31.20	-105.1	26,542	-0.40%	大賣/鉅額交易
2020/08/25	12	31.39	0	0.00	31.40	12	26,703	0.04%
2020/08/24	143	31.19	0	0.00	31.20	143	26,925	0.53%	大買/鉅額交易
2020/08/21	5	31.94	1	31.75	31.75	4	26,990	0.01%
2020/08/20	7	32.08	28	32.16	31.45	-21	27,007	-0.08%
2020/08/19	35	33.60	28	33.57	32.95	7	26,698	0.03%
2020/08/18	25	34.62	30	34.37	34.45	-5	26,324	-0.02%
2020/08/17	24	36.17	4	36.14	36.10	20	25,978	0.08%
2020/08/14	3	35.83	7	35.83	35.80	-4	26,415	-0.02%
2020/08/13	4	35.30	1	35.30	35.50	3	26,689	0.01%
2020/08/12	21	35.72	3	35.63	35.80	18	27,090	0.07%
2020/08/11	24	35.70	15	35.69	35.65	9	27,517	0.03%
2020/08/10	6	35.48	48	35.93	35.60	-42	27,336	-0.15%
2020/08/07	2	34.33	7	34.59	34.45	-5	26,705	-0.02%
2020/08/06	9	35.22	6	35.63	35.05	3	26,470	0.01%
2020/08/05	2	35.78	22	35.85	35.70	-20	26,228	-0.08%
2020/08/04	31	35.44	6	35.51	35.30	25	25,837	0.10%
2020/08/03	2	35.65	10	35.45	35.45	-8	25,591	-0.03%
2020/07/31	0	0.00	3	35.50	35.50	-3	25,546	-0.01%
2020/07/30	0	0.00	2	35.25	35.40	-2	25,524	-0.01%
2020/07/29	8	34.83	3	34.78	34.85	5	25,463	0.02%
2020/07/28	5	34.80	15	35.53	34.80	-10	25,424	-0.04%
2020/07/27	17	35.87	9	36.44	35.50	8	25,129	0.03%
2020/07/24	52	36.95	68	37.07	36.75	-16	24,616	-0.06%
2020/07/23	21	36.30	59	36.27	36.45	-38	23,603	-0.16%
2020/07/22	26	35.39	1	35.50	35.40	25	23,364	0.11%
2020/07/21	6	35.38	9	35.34	35.45	-3	23,312	-0.01%
2020/07/20	97	35.37	41	35.29	35.20	56	23,054	0.24%
2020/07/17	2	34.75	62	35.03	34.85	-60	22,764	-0.26%
2020/07/16	8	34.68	0	0.00	34.35	8	22,537	0.04%
2020/07/15	20	34.49	25.7	34.38	34.10	-5.7	22,390	-0.03%
2020/07/14	56	35.22	1	35.35	34.75	55	22,462	0.24%
2020/07/13	125	36.47	0	0.00	36.20	125	22,342	0.56%	大買/鉅額交易
2020/07/10	29	38.83	131	39.33	38.55	-102	21,933	-0.47%	大賣/鉅額交易
2020/07/09	15	39.46	37	39.47	39.55	-22	21,360	-0.10%
2020/07/08	7	38.60	17	39.13	38.95	-10	20,751	-0.05%
2020/07/07	110	37.69	40	37.58	37.80	70	20,191	0.35%	大買/
2020/07/06	21	36.57	57	36.64	37.10	-36	19,615	-0.18%
2020/07/03	95.1	36.07	82	36.17	36.20	13.1	19,391	0.07%
2020/07/02	7	34.89	6	34.79	35.40	1	18,865	0.01%
2020/07/01	28.5	34.88	31	34.95	34.95	-2.5	18,685	-0.01%
2020/06/30	20	34.20	16	33.99	34.35	4	18,284	0.02%
2020/06/29	12	33.67	11	33.39	33.40	1	18,042	0.01%
2020/06/24	11	33.65	11	33.67	33.60	0	17,739	0.00%
2020/06/23	20	33.20	14	33.24	33.05	6	17,578	0.03%
2020/06/22	28	33.20	12	33.48	33.00	16	17,549	0.09%
2020/06/19	5	32.92	2	32.98	33.20	3	17,450	0.02%
2020/06/18	12	32.88	2	32.90	32.75	10	17,281	0.06%
2020/06/17	5	32.82	5	32.79	32.75	0	17,190	0.00%
2020/06/16	2	32.33	2	32.15	32.45	0	17,090	0.00%
2020/06/15	3	31.87	0	0.00	31.70	3	17,141	0.02%
2020/06/12	0	0.00	4	31.93	32.00	-4	17,190	-0.02%
2020/06/11	18	32.26	16.5	32.13	31.80	1.5	17,165	0.01%
2020/06/10	1	32.50	0	0.00	32.90	1	16,898	0.01%
2020/06/09	7	32.69	6	32.75	32.75	1	16,955	0.01%
2020/06/08	23	32.92	86.5	32.98	33.00	-63.5	16,831	-0.38%
2020/06/05	0	0.00	46	31.96	31.95	-46	16,275	-0.28%
2020/06/04	4	31.56	2	31.53	31.40	2	16,016	0.01%
2020/06/03	8	31.44	6.5	31.45	31.60	1.5	15,811	0.01%
2020/06/02	6	30.93	3	30.88	31.10	3	15,566	0.02%
2020/06/01	9	30.40	9	30.53	30.95	0	15,282	0.00%
2020/05/29	8	30.24	3	30.13	30.10	5	14,964	0.03%
2020/05/28	36	30.83	1.2	30.65	30.50	34.8	14,601	0.24%
2020/05/27	12	30.88	1.8	30.92	30.80	10.2	14,289	0.07%
2020/05/26	15	31.27	0.9	31.35	31.10	14.1	14,077	0.10%
2020/05/25	60	31.09	3.8	31.32	31.10	56.2	13,902	0.40%
2020/05/22	55	31.71	0	0.00	31.60	55	13,677	0.40%
2020/05/21	28	31.77	71	31.57	32.30	-43	13,382	-0.32%
2020/05/20	43	30.35	2.9	30.46	30.30	40.1	12,664	0.32%
2020/05/19	19	31.03	1.8	31.30	31.05	17.2	12,050	0.14%
2020/05/18	36	32.40	0	0.00	32.00	36	11,427	0.32%
2020/05/15	10	35.55	0	0.00	35.55	10	10,824	0.09%
2020/05/14	0	0.00	2	36.10	36.10	-2	10,801	-0.02%
2020/05/13	2	36.20	0	0.00	36.60	2	10,756	0.02%
2020/05/12	0	0.00	8	36.20	36.20	-8	10,793	-0.07%
2020/05/11	0	0.00	11	37.00	36.45	-11	10,845	-0.10%
2020/05/08	0.1	36.30	0	0.00	36.35	0.1	10,877	0.00%
2020/05/07	1	36.35	0	0.00	36.35	1	10,842	0.01%
2020/05/06	0	0.00	2	36.00	35.95	-2	10,798	-0.02%
2020/05/05	2	35.50	0	0.00	35.95	2	10,911	0.02%
2020/04/30	0	0.00	10	36.02	36.00	-10	10,868	-0.09%
2020/04/29	0	0.00	1	35.80	35.75	-1	10,992	-0.01%
2020/04/28	3	35.85	3.8	36.00	35.80	-0.8	11,119	-0.01%
2020/04/27	3	35.50	16	35.82	36.10	-13	11,323	-0.11%
2020/04/24	3	34.42	5	34.42	35.20	-2	11,175	-0.02%
2020/04/23	5	34.23	4	34.60	34.30	1	11,166	0.01%
2020/04/22	5	33.80	0.5	34.40	34.35	4.5	11,144	0.04%
2020/04/21	18	34.41	1	33.80	34.00	17	11,148	0.15%
2020/04/20	7	35.21	0	0.00	35.35	7	10,982	0.06%
2020/04/17	19	36.22	6	36.50	35.60	13	10,875	0.12%
2020/04/16	4	36.04	1	36.25	36.35	3	10,509	0.03%
2020/04/15	1	34.45	0	0.00	34.85	1	10,192	0.01%
2020/04/13	0	0.00	1.3	33.50	33.50	-1.3	10,200	-0.01%
2020/04/10	0	0.00	1.3	33.79	33.50	-1.3	10,410	-0.01%
2020/04/09	1.7	33.62	2	33.73	33.50	-0.3	10,635	0.00%
2020/04/08	1	32.65	15	32.73	33.05	-14	10,533	-0.13%
2020/04/07	0	0.00	1	31.45	31.65	-1	10,277	-0.01%
2020/04/06	1	30.25	32.9	30.15	30.15	-31.9	10,176	-0.31%
2020/04/01	2	30.20	0	0.00	30.15	2	10,073	0.02%
2020/03/31	2	30.03	0	0.00	30.25	2	10,087	0.02%
2020/03/30	2	30.40	0	0.00	30.40	2	9,989	0.02%
2020/03/27	32	31.04	0	0.00	31.00	32	10,056	0.32%
2020/03/26	0	0.00	19	31.78	32.10	-19	9,983	-0.19%
2020/03/25	10	30.90	1	31.45	30.90	9	9,907	0.09%
2020/03/24	1	31.05	3	31.12	30.85	-2	9,732	-0.02%
2020/03/23	1	29.70	5.6	30.65	29.60	-4.6	9,692	-0.05%
2020/03/20	3	31.25	0.4	31.00	30.70	2.6	9,722	0.03%
2020/03/19	19	30.03	5	29.84	29.60	14	9,644	0.15%
2020/03/18	0	0.00	12	31.21	30.90	-12	9,705	-0.12%
2020/03/17	18	30.79	10	30.00	30.00	8	9,597	0.08%
2020/03/16	20	31.20	32	30.98	30.50	-12	9,450	-0.13%
2020/03/13	0	0.00	1	30.30	30.40	-1	9,297	-0.01%
2020/03/12	1	32.00	0	0.00	31.10	1	9,202	0.01%
2020/03/10	0	0.00	4	32.85	33.30	-4	9,178	-0.04%
2020/03/09	2	33.35	2.4	33.04	32.80	-0.4	9,168	0.00%
2020/03/05	4	34.35	4	34.70	34.25	0	9,111	0.00%
2020/03/04	0	0.00	20	34.05	34.05	-20	9,176	-0.22%
2020/03/03	4	33.80	3	33.40	33.50	1	9,178	0.01%
2020/03/02	0	0.00	1.1	32.30	32.30	-1.1	9,200	-0.01%
2020/02/27	23	33.38	2	32.95	32.75	21	9,201	0.23%
2020/02/26	3.1	33.95	0	0.00	33.80	3.1	9,170	0.03%
2020/02/25	2	34.30	0	0.00	34.35	2	9,142	0.02%
2020/02/24	1	34.45	2	34.45	35.10	-1	9,156	-0.01%
2020/02/21	1	34.55	0	0.00	34.40	1	9,200	0.01%
2020/02/18	12	34.90	0.4	34.75	34.70	11.6	9,675	0.12%
2020/02/17	0	0.00	1	35.45	35.40	-1	9,815	-0.01%
2020/02/13	10	36.35	10	35.80	36.00	0	10,549	0.00%
2020/02/12	6.6	35.85	2	35.85	36.00	4.6	10,731	0.04%
2020/02/11	10	34.65	16	35.39	35.60	-6	10,648	-0.06%
2020/02/10	0	0.00	10	34.00	33.95	-10	10,529	-0.09%
2020/02/07	3	33.85	22	33.80	33.80	-19	10,608	-0.18%
2020/02/05	22	32.80	1	33.00	32.75	21	10,355	0.20%
2020/02/03	3	30.00	0.5	32.30	32.30	2.5	10,360	0.02%
2020/01/31	16	33.19	0.5	32.95	32.65	15.5	10,200	0.15%
2020/01/30	1	32.85	0.6	33.00	32.85	0.4	10,424	0.00%
2020/01/17	10	36.60	0	0.00	36.65	10	10,547	0.09%
2020/01/16	0	0.00	2	37.05	37.10	-2	10,590	-0.02%
2020/01/15	1	37.00	0	0.00	36.90	1	10,752	0.01%
2020/01/14	2	37.40	0	0.00	37.50	2	10,769	0.02%
2020/01/13	1	37.35	8	37.30	37.40	-7	10,786	-0.06%
2020/01/10	0	0.00	2	37.05	36.80	-2	10,976	-0.02%
2020/01/09	4	36.55	0	0.00	37.00	4	11,227	0.04%
2020/01/08	1	36.00	0.9	36.30	36.30	0.1	11,400	0.00%
2020/01/07	1	36.50	0	0.00	36.25	1	11,400	0.01%
2020/01/06	14	36.52	0.5	36.35	36.05	13.5	11,460	0.12%
2020/01/03	13	37.89	0	0.00	37.30	13	11,280	0.12%
2020/01/02	5	37.85	0	0.00	38.20	5	11,030	0.05%
2019/12/30	0	0.00	2	37.65	37.95	-2	11,234	-0.02%
2019/12/27	12.3	37.41	0.6	37.45	37.45	11.6	11,371	0.10%
2019/12/26	1	37.80	0	0.00	37.45	1	11,462	0.01%
2019/12/25	1	37.75	0	0.00	38.00	1	11,570	0.01%
2019/12/24	22	37.63	0	0.00	37.75	22	11,861	0.19%
2019/12/23	0	0.00	0.3	37.90	37.60	-0.3	12,333	0.00%
2019/12/20	6	38.68	3.3	38.95	38.45	2.7	12,502	0.02%
2019/12/19	5	38.95	3.4	39.05	38.95	1.6	12,974	0.01%
2019/12/18	2	38.53	6	38.92	38.85	-4	13,586	-0.03%
2019/12/17	0.5	39.00	0	0.00	39.00	0.5	13,771	0.00%
2019/12/13	7	38.68	33	38.51	38.60	-26	13,836	-0.19%
2019/12/12	0	0.00	20.8	38.00	38.05	-20.8	13,664	-0.15%
2019/12/11	6	38.01	13	38.53	38.05	-7	13,630	-0.05%
2019/12/10	0	0.00	10	38.28	38.40	-10	13,640	-0.07%
2019/12/09	1	38.20	3	37.85	37.80	-2	13,619	-0.01%
2019/12/06	2	37.25	10	37.35	37.20	-8	13,560	-0.06%
2019/12/05	0	0.00	11	36.97	37.15	-11	13,575	-0.08%
2019/12/04	10	36.00	0	0.00	36.20	10	13,806	0.07%
2019/12/03	15	36.17	7.5	36.05	36.05	7.5	14,222	0.05%
2019/12/02	1	36.45	4.4	36.19	36.25	-3.4	14,240	-0.02%
2019/11/29	1	37.30	0	0.00	36.90	1	14,210	0.01%
2019/11/28	10	37.50	14	37.48	37.50	-4	14,317	-0.03%
2019/11/27	12	37.23	1.5	37.30	37.00	10.5	14,441	0.07%
2019/11/26	3	37.43	0.5	37.40	37.20	2.5	14,661	0.02%
2019/11/25	1.5	37.90	0.9	37.70	37.70	0.6	14,768	0.00%
2019/11/22	1	37.90	2	38.10	37.95	-1	14,818	-0.01%
2019/11/21	1	37.65	4	37.94	38.25	-3	14,922	-0.02%
2019/11/20	3	37.65	1	37.90	38.00	2	15,207	0.01%
2019/11/19	23	38.56	13	37.95	37.65	10	15,557	0.06%
2019/11/18	0	0.00	2.7	38.06	38.20	-2.7	15,936	-0.02%
2019/11/15	5	37.85	4.5	37.62	37.35	0.5	16,062	0.00%
2019/11/14	30	37.67	7.2	37.65	37.50	22.8	16,318	0.14%
2019/11/13	13	38.73	9	38.41	38.80	4	16,865	0.02%
2019/11/12	15	38.45	35	38.82	39.50	-20	17,485	-0.11%
2019/11/11	10	37.60	24	38.13	36.85	-14	16,978	-0.08%
2019/11/08	5	37.55	6	37.44	37.45	-1	16,791	-0.01%
2019/11/07	20	37.08	13.2	36.94	36.75	6.8	16,789	0.04%
2019/11/06	0	0.00	11.5	37.18	37.30	-11.5	16,837	-0.07%
2019/11/05	0	37.85	4	37.80	37.85	-4	16,930	-0.02%
2019/11/04	2	37.68	4.5	37.89	37.90	-2.5	17,168	-0.01%
2019/11/01	2	37.78	0	0.00	37.80	2	17,280	0.01%
2019/10/31	2.4	37.71	3	37.97	38.25	-0.6	17,397	0.00%
2019/10/30	1	37.75	2	37.80	38.00	-1	17,576	-0.01%
2019/10/29	10	38.31	10	38.86	37.90	0	17,646	0.00%
2019/10/28	12.3	38.10	31	37.69	38.10	-18.7	17,391	-0.11%
2019/10/25	0	0.00	0.7	36.25	36.20	-0.7	17,001	0.00%
2019/10/24	5	36.70	21	36.68	36.75	-16	16,973	-0.09%
2019/10/23	4	36.36	2	36.55	36.30	2	17,048	0.01%
2019/10/22	0	0.00	11	35.71	35.70	-11	16,958	-0.06%
2019/10/21	2	35.55	0	0.00	35.70	2	17,171	0.01%
2019/10/18	6	36.02	0.3	35.70	35.80	5.7	17,487	0.03%
2019/10/17	16	36.83	4	36.90	35.70	12	17,711	0.07%
2019/10/16	0	0.00	26	36.23	36.45	-26	17,690	-0.15%
2019/10/15	17.5	36.23	15	36.17	36.05	2.5	17,822	0.01%
2019/10/14	20	36.14	27	36.14	36.00	-7	17,904	-0.04%
2019/10/09	14	34.93	16	34.93	35.00	-2	17,923	-0.01%
2019/10/08	3	35.90	2.4	35.75	35.60	0.6	18,266	0.00%
2019/10/07	17	35.91	11	36.24	35.65	6	18,426	0.03%
2019/10/04	0	0.00	1	35.00	34.95	-1	18,279	-0.01%
2019/10/03	6	34.77	0	0.00	34.55	6	18,240	0.03%
2019/10/02	0	0.00	6	34.99	35.20	-6	18,176	-0.03%
2019/10/01	16	34.99	1.3	35.03	34.85	14.8	18,323	0.08%
2019/09/27	11	35.15	13	34.85	34.85	-2	18,449	-0.01%
2019/09/26	41	35.59	2	35.65	35.00	39	18,336	0.21%
2019/09/25	13	37.48	6	37.28	37.70	7	17,903	0.04%
2019/09/24	6	37.87	50.5	37.57	37.45	-44.5	18,028	-0.25%
2019/09/23	18	35.67	48	36.14	36.60	-30	17,593	-0.17%
2019/09/20	10	34.65	29	34.41	35.00	-19	17,135	-0.11%
2019/09/19	2	34.25	0	0.00	34.25	2	17,025	0.01%
2019/09/18	1.5	33.92	0	0.00	34.05	1.5	17,030	0.01%
2019/09/17	13	33.89	1	33.65	33.65	12	16,922	0.07%
2019/09/16	1	34.40	0	0.00	34.40	1	16,873	0.01%
2019/09/12	10	34.85	10	34.60	34.85	0	16,840	0.00%
2019/09/11	0	0.00	1	33.95	34.10	-1	16,860	-0.01%
2019/09/10	3	34.15	4	34.46	34.00	-1	16,857	-0.01%
2019/09/09	0.5	34.70	0	0.00	34.70	0.5	16,808	0.00%
2019/09/06	11.3	34.98	17	34.85	34.95	-5.7	16,752	-0.03%
2019/09/05	10	35.06	4.7	35.06	34.60	5.3	16,516	0.03%
2019/09/04	3	34.40	0	0.00	34.35	3	16,059	0.02%
2019/09/03	8	34.51	0.4	34.35	34.40	7.6	15,964	0.05%
2019/09/02	6	34.79	4	34.66	34.80	2	15,938	0.01%
2019/08/30	7	34.80	9	34.28	34.15	-2	15,777	-0.01%
2019/08/29	5	34.56	3	34.60	34.50	2	15,681	0.01%
2019/08/28	1	34.25	0	0.00	34.20	1	15,524	0.01%
2019/08/27	11	33.91	1	33.90	33.40	10	15,357	0.07%
2019/08/26	0	0.00	4	33.65	33.40	-4	15,292	-0.03%
2019/08/23	2	34.73	3.1	34.54	34.05	-1.1	15,210	-0.01%
2019/08/22	21	34.60	17.5	34.41	34.70	3.5	14,918	0.02%
2019/08/21	10	34.20	2	33.48	33.95	8	14,579	0.05%
2019/08/20	8	33.68	0	0.00	33.45	8	13,834	0.06%
2019/08/19	19	33.98	0	0.00	33.80	19	13,679	0.14%
2019/08/16	11	34.80	11	34.57	34.25	0	13,490	0.00%
2019/08/15	10	33.20	30	32.46	33.25	-20	12,755	-0.16%
2019/08/14	5	31.10	0	0.00	31.10	5	12,074	0.04%
2019/08/13	1	31.40	3	31.70	31.55	-2	12,232	-0.02%
2019/08/08	5	31.75	1	31.70	31.70	4	12,573	0.03%
2019/08/07	6	32.04	1	32.10	31.75	5	12,670	0.04%
2019/08/06	15	31.60	0	0.00	32.10	15	12,606	0.12%
2019/08/05	0	0.00	14	31.38	30.90	-14	12,379	-0.11%
2019/08/01	2	32.80	0	0.00	32.90	2	12,266	0.02%
2019/07/30	10	32.55	42	32.05	32.45	-32	12,063	-0.27%
2019/07/29	0	0.00	3	32.08	32.00	-3	12,036	-0.02%
2019/07/26	0	0.00	1	32.40	32.50	-1	11,949	-0.01%
2019/07/25	1	32.40	0	0.00	32.45	1	11,915	0.01%
2019/07/24	4	31.93	9	32.17	32.05	-5	11,787	-0.04%
2019/07/23	0	0.00	6	31.90	32.40	-6	11,819	-0.05%
2019/07/22	21	32.29	21	32.00	32.30	0	11,553	0.00%
2019/07/19	3	30.92	5.8	31.00	30.45	-2.8	11,202	-0.02%
2019/07/18	3	30.47	2	30.45	30.30	1	10,856	0.01%
2019/07/17	0	0.00	14	31.74	32.55	-14	10,849	-0.13%
2019/07/16	2	31.40	0	0.00	31.40	2	10,901	0.02%
2019/07/15	2.6	31.48	6	31.47	31.50	-3.4	10,763	-0.03%
2019/07/12	8	31.07	0	0.00	31.10	8	10,829	0.07%
2019/07/11	6.5	29.69	3	29.90	30.00	3.5	10,898	0.03%
2019/07/10	2	29.40	0	0.00	29.40	2	11,089	0.02%
2019/07/09	3	29.23	2	29.35	29.20	1	11,207	0.01%
2019/07/08	2	29.30	9	29.34	29.25	-7	11,282	-0.06%
2019/07/05	2	29.45	1	29.40	29.30	1	11,329	0.01%
2019/07/04	12	28.88	14	28.86	29.00	-2	11,401	-0.02%
2019/07/03	5	28.23	1	28.25	28.00	4	11,179	0.04%
2019/07/02	9	29.08	2	28.95	28.95	7	11,186	0.06%
2019/07/01	1	29.25	14	28.26	29.00	-13	11,252	-0.12%
2019/06/26	12	26.01	3	26.20	26.15	9	11,062	0.08%
2019/06/25	8	26.85	11	27.15	26.30	-3	10,916	-0.03%
2019/06/24	0	0.00	11	26.42	26.60	-11	10,779	-0.10%
2019/06/20	3	26.30	0	0.00	26.30	3	10,744	0.03%
2019/06/19	3	26.33	11	26.39	26.25	-8	10,880	-0.07%
2019/06/18	6	25.60	0	0.00	25.70	6	10,811	0.06%
2019/06/17	10	25.20	0	0.00	24.95	10	10,866	0.09%
2019/06/14	14	25.39	1	25.75	25.20	13	11,105	0.12%
2019/06/13	1	25.60	0	0.00	25.50	1	11,657	0.01%
2019/06/12	0	0.00	6	26.48	26.30	-6	11,704	-0.05%
2019/06/11	1	26.35	0	0.00	26.30	1	11,806	0.01%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/05	10	26.00	0	0.00	25.80	10	11,945	0.08%
2019/06/04	11	26.90	11	27.01	26.00	0	11,902	0.00%
2019/06/03	0	0.00	10	27.00	26.90	-10	11,834	-0.08%
2019/05/31	3	25.85	0	0.00	26.30	3	11,861	0.03%
2019/05/29	1	24.60	0	0.00	25.60	1	12,024	0.01%
2019/05/24	2	25.85	2	25.70	25.40	0	12,430	0.00%
2019/05/23	10	25.35	1	25.30	25.40	9	12,931	0.07%
2019/05/22	0	0.00	5	26.80	26.55	-5	13,168	-0.04%
2019/05/21	6	25.98	1	25.95	26.40	5	13,306	0.04%
2019/05/20	15	26.37	5	26.10	27.00	10	13,144	0.08%
2019/05/17	10	28.90	22	27.63	26.65	-12	12,865	-0.09%
2019/05/16	20	29.80	5	29.55	29.40	15	12,515	0.12%
2019/05/15	1	29.80	10	29.85	29.85	-9	12,375	-0.07%
2019/05/14	1	28.45	0	0.00	28.55	1	12,167	0.01%
2019/05/10	10	29.85	0	0.00	28.80	10	12,049	0.08%
2019/05/07	0	0.00	1	29.60	29.25	-1	11,874	-0.01%
2019/05/02	1	28.20	0	0.00	28.45	1	12,127	0.01%
2019/04/30	1	29.00	0	0.00	28.60	1	12,469	0.01%
2019/04/29	0	0.00	1	28.85	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.60	28.50	-1	12,299	-0.01%
2019/04/25	1	28.50	0	0.00	28.50	1	12,298	0.01%
2019/04/24	10	28.50	0	0.00	28.70	10	12,336	0.08%
2019/04/23	16	29.08	0	0.00	28.55	16	12,265	0.13%
2019/04/22	0	0.00	13	29.76	30.10	-13	12,018	-0.11%
2019/04/18	0.5	28.50	1	28.35	28.50	-0.5	11,590	0.00%
2019/04/17	6	28.66	0	0.00	28.55	6	11,317	0.05%
2019/04/16	0	0.00	21	29.18	29.10	-21	10,815	-0.19%
2019/04/15	4	28.45	10.6	28.41	28.55	-6.6	10,448	-0.06%
2019/04/12	1.4	28.34	4	28.26	28.35	-2.6	10,449	-0.02%
2019/04/11	1	28.40	2	28.13	28.25	-1	10,381	-0.01%
2019/04/10	5	28.54	0	0.00	27.95	5	10,240	0.05%
2019/04/09	0	0.00	1	27.75	27.75	-1	9,978	-0.01%
2019/04/03	0	0.00	2	27.63	27.50	-2	9,968	-0.02%
2019/04/02	1	27.05	2	27.28	27.05	-1	9,794	-0.01%
2019/04/01	5	26.43	10	26.55	26.70	-5	9,599	-0.05%
2019/03/29	4	26.25	4	26.30	26.25	0	9,458	0.00%
2019/03/28	0	0.00	1	25.70	25.50	-1	9,434	-0.01%
2019/03/27	0	25.90	0	0.00	25.90	0	9,622	0.00%
2019/03/26	1	25.90	0	0.00	25.70	1	9,791	0.01%
2019/03/25	20	25.00	22	25.53	25.70	-2	9,958	-0.02%
2019/03/22	11.2	25.83	0	0.00	25.35	11.2	10,090	0.11%
2019/03/20	2.7	25.96	0	0.00	26.10	2.7	11,000	0.02%
2019/03/19	12	26.36	0	0.00	26.00	12	11,331	0.11%
2019/03/18	1	26.10	39	26.37	26.70	-38	11,195	-0.34%
2019/03/15	1	24.15	1	24.65	24.55	0	10,723	0.00%
2019/03/14	20	24.90	7	24.65	24.40	13	10,862	0.12%
2019/03/13	7	24.65	0	0.00	24.95	7	10,759	0.07%
2019/03/12	0	0.00	1	24.70	24.65	-1	10,759	-0.01%
2019/03/11	0	0.00	5	24.55	24.50	-5	10,705	-0.05%
2019/03/08	0	0.00	10	24.65	24.60	-10	10,717	-0.09%
2019/03/07	17	24.77	1.4	24.92	24.70	15.6	10,739	0.15%
2019/03/05	0	0.00	2	25.60	25.40	-2	10,608	-0.02%
2019/03/04	0	0.00	2	25.85	25.85	-2	10,499	-0.02%
2019/02/27	1	25.45	1	25.40	25.25	0	10,375	0.00%
2019/02/26	11	25.79	0	0.00	26.10	11	10,256	0.11%
2019/02/25	11	26.09	3	25.80	25.60	8	10,126	0.08%
2019/02/22	2	25.25	34	26.03	25.75	-32	9,796	-0.33%
2019/02/21	13	24.26	15	24.88	24.80	-2	9,219	-0.02%
2019/02/20	0.8	23.70	0	0.00	23.70	0.8	8,846	0.01%
2019/02/19	2	23.10	0	0.00	23.10	2	8,715	0.02%
2019/01/29	0	0.00	0.6	23.50	23.30	-0.6	8,889	-0.01%
2019/01/28	0	0.00	1	23.30	23.50	-1	8,813	-0.01%
2019/01/23	5	23.75	10.4	23.78	23.90	-5.4	8,461	-0.06%
2019/01/22	1	23.10	3	23.28	23.05	-2	8,136	-0.02%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	0	0.00	0.8	22.30	22.10	-0.8	7,824	-0.01%
2019/01/14	2	21.38	0	0.00	21.40	2	7,619	0.03%
2019/01/10	1	21.45	0	0.00	21.55	1	7,594	0.01%
2019/01/09	0	0.00	1	21.85	21.80	-1	7,527	-0.01%
2019/01/07	3	21.90	4	21.65	21.60	-1	7,469	-0.01%
2019/01/04	5	21.36	3	21.55	21.35	2	7,406	0.03%
2019/01/03	0	0.00	1	22.90	22.40	-1	7,321	-0.01%
2018/12/27	1	23.00	2	22.95	22.70	-1	7,251	-0.01%
2018/12/26	0	0.00	50	23.75	23.50	-50	7,093	-0.70%
2018/12/25	2	23.50	2	23.85	23.85	0	7,074	0.00%
2018/12/24	0	0.00	5	23.62	23.65	-5	7,003	-0.07%
2018/12/22	0	0.00	1	23.60	23.50	-1	6,934	-0.01%
2018/12/21	0	0.00	1	23.35	23.60	-1	6,875	-0.01%
2018/12/20	4	23.21	2	23.00	23.30	2	6,700	0.03%
2018/12/19	1	23.00	1	22.75	23.00	0	6,497	0.00%
2018/12/18	1	22.50	0	0.00	22.30	1	6,318	0.02%
2018/12/17	2	22.20	4	21.35	22.20	-2	6,070	-0.03%
2018/12/14	65	23.22	24	22.86	21.50	41	5,855	0.70%
2018/12/13	2	22.58	17	22.76	23.05	-15	5,186	-0.29%
2018/12/10	5	21.50	1	21.55	21.50	4	4,088	0.10%
2018/12/07	12	21.89	0	0.00	21.95	12	3,947	0.30%
2018/12/03	2	21.25	2	21.40	21.50	0	3,834	0.00%
2018/11/19	0	0.00	6	20.70	20.75	-6	3,814	-0.16%
2018/11/16	0	0.00	5	20.75	20.80	-5	3,841	-0.13%
2018/11/15	1	20.80	0	0.00	20.70	1	3,826	0.03%
2018/11/13	0	0.00	5	19.30	19.45	-5	3,808	-0.13%
2018/11/09	7	18.93	0	0.00	19.00	7	3,983	0.18%
2018/11/08	0	0.00	5	19.70	19.85	-5	4,018	-0.12%
2018/11/07	0	0.00	5	19.00	19.50	-5	4,040	-0.12%
2018/11/02	10	18.28	0	0.00	18.25	10	4,557	0.22%
2018/10/23	0	0.00	5	18.95	18.90	-5	4,516	-0.11%
2018/10/22	5	19.05	0	0.00	18.80	5	4,585	0.11%
2018/10/17	0	0.00	10	19.25	19.20	-10	4,580	-0.22%
2018/10/11	2	18.65	0	0.00	19.05	2	4,654	0.04%
2018/10/09	5	19.25	7	19.49	19.65	-2	4,572	-0.04%
2018/10/08	0	0.00	5	20.80	20.70	-5	4,486	-0.11%
2018/10/05	0	0.00	1	20.90	20.75	-1	4,539	-0.02%
2018/10/04	0	0.00	5	21.00	20.90	-5	4,515	-0.11%
2018/10/03	0	0.00	5	21.00	21.05	-5	4,510	-0.11%
2018/10/02	0	0.00	1	20.55	20.60	-1	4,443	-0.02%
2018/09/27	10	20.28	0	0.00	20.10	10	4,445	0.22%
2018/09/26	1	20.55	0	0.00	20.30	1	4,430	0.02%
2018/09/20	5	20.55	0	0.00	20.50	5	4,447	0.11%
2018/09/12	10	19.95	0	0.00	19.95	10	4,574	0.22%
2018/09/10	1	19.85	0	0.00	19.95	1	4,478	0.02%
2018/08/28	4	22.05	0	0.00	22.00	4	4,364	0.09%
2018/08/24	6	21.44	0	0.00	21.35	6	4,301	0.14%
2018/08/21	10	21.30	0	0.00	21.20	10	4,402	0.23%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	5	21.55	0	0.00	21.60	5	4,264	0.12%
2018/08/15	3	22.40	0	0.00	22.15	3	4,119	0.07%
2018/08/14	0	0.00	1	22.40	22.40	-1	4,053	-0.02%
2018/08/13	5	22.15	4	22.51	22.80	1	3,968	0.03%
2018/08/10	20	23.13	17	22.85	23.05	3	3,898	0.08%
2018/08/09	23	24.74	0	0.00	24.20	23	3,707	0.62%
2018/08/07	10	26.05	0	0.00	26.10	10	3,414	0.29%
2018/08/01	0	0.00	0.5	26.55	26.55	-0.5	3,379	-0.02%
2018/07/30	0	0.00	6	26.62	26.45	-6	3,539	-0.17%
2018/07/26	0	0.00	5	27.17	27.25	-5	3,492	-0.14%
2018/07/17	0	0.00	10	27.90	28.00	-10	3,689	-0.27%
2018/07/16	3	27.83	0	0.00	27.70	3	3,654	0.08%
2018/07/03	1	27.80	0	0.00	27.50	1	3,731	0.03%
2018/07/02	0	0.00	1	27.75	27.85	-1	3,663	-0.03%
2018/06/04	0	0.00	1	28.65	28.65	-1	4,811	-0.02%
2018/05/31	1	28.60	11	28.64	28.10	-10	4,816	-0.21%
2018/05/29	0	0.00	7	28.45	28.55	-7	4,785	-0.15%
2018/05/24	7	28.25	0	0.00	28.30	7	5,006	0.14%
2018/05/21	0	0.00	2	28.20	28.15	-2	5,025	-0.04%
2018/05/18	2	27.85	0	0.00	27.80	2	5,009	0.04%
2018/05/11	1	28.30	0	0.00	28.25	1	5,078	0.02%
2018/05/10	0	0.00	1	28.15	28.10	-1	5,060	-0.02%
2018/05/07	12	27.71	0	0.00	27.85	12	4,996	0.24%
2018/05/02	5	29.35	0	0.00	29.55	5	4,955	0.10%
2018/04/30	1	29.10	2	29.35	29.40	-1	5,016	-0.02%
2018/04/26	8	28.80	2	28.80	28.55	6	5,060	0.12%
2018/04/25	11	29.62	0	0.00	29.40	11	4,939	0.22%
2018/04/23	0	0.00	32	30.40	30.55	-32	4,823	-0.66%
2018/04/19	1	30.20	0	0.00	30.50	1	4,883	0.02%
2018/04/18	3	30.20	0	0.00	30.20	3	4,881	0.06%
2018/04/16	0	0.00	1	30.55	30.40	-1	4,799	-0.02%
2018/04/10	0	0.00	1	30.65	30.65	-1	4,827	-0.02%
2018/04/09	2	30.30	0	0.00	30.35	2	4,892	0.04%
2018/04/03	1	30.15	1	30.30	30.60	0	4,960	0.00%
2018/04/02	0	0.00	1	30.65	30.60	-1	5,011	-0.02%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/30	2	30.25	3	30.52	30.25	-1	5,004	-0.02%
2018/03/29	4	30.35	0	0.00	30.25	4	4,960	0.08%
2018/03/28	0	0.00	1	31.15	31.05	-1	4,863	-0.02%
2018/03/27	0	0.00	3.2	31.10	31.20	-3.2	4,778	-0.07%
2018/03/23	1	30.00	1	30.30	30.65	0	4,667	0.00%
2018/03/22	1	31.10	0	0.00	30.90	1	4,607	0.02%
2018/03/21	2	30.83	2	31.10	30.80	0	4,578	0.00%
2018/03/20	2	30.70	0	0.00	30.70	2	4,607	0.04%
2018/03/19	2	30.60	2	30.80	31.00	0	4,544	0.00%
2018/03/16	0	0.00	3	30.57	31.20	-3	4,347	-0.07%
2018/03/15	16	30.61	3	30.80	30.20	13	4,152	0.31%
2018/03/12	2	33.03	5.9	32.67	32.95	-3.9	3,913	-0.10%
2018/03/09	0	0.00	1	32.10	32.00	-1	3,870	-0.03%
2018/03/08	0	0.00	2	31.55	31.60	-2	3,846	-0.05%
2018/03/06	0	0.00	1	31.35	31.50	-1	3,851	-0.03%
2018/03/05	3	31.65	0	0.00	30.90	3	3,856	0.08%
2018/03/02	5	32.00	0	0.00	31.95	5	3,827	0.13%
2018/02/27	35	31.50	0	0.00	31.50	35	3,780	0.93%
2018/02/26	0	0.00	6	31.53	31.90	-6	3,662	-0.16%
2018/02/23	1	30.35	6	30.51	30.40	-5	3,544	-0.14%
2018/02/07	0	0.00	2	30.90	30.00	-2	3,894	-0.05%
2018/02/06	2	30.40	5	30.45	30.45	-3	3,866	-0.08%
2018/01/26	5	29.95	0	0.00	29.95	5	4,139	0.12%
2018/01/15	0	0.00	2	30.83	31.00	-2	4,681	-0.04%
2018/01/10	0	0.00	1	30.60	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	1	30.40	30.50	-1	4,906	-0.02%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	1	30.25	1	30.30	30.30	0	5,078	0.00%
2018/01/04	12	30.22	0	0.00	30.85	12	5,084	0.24%
2018/01/03	2	30.55	0	0.00	30.45	2	5,089	0.04%
2018/01/02	0	0.00	5	30.80	30.95	-5	5,116	-0.10%