京元電子 (2449)-統一-屏東券商分點個股進出

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
115.0
漲跌
▲3.0
漲幅
+2.68%
成交量
82,236張
產業
上市半導體類股
1751人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/06/24	14.4	118.04	28	117.39	115.00	-13.6	20,751	-0.07%
2024/06/21	2.1	111.33	2	110.00	112.00	0.1	19,693	0.00%
2024/06/20	10.5	112.10	10.2	111.77	112.00	0.3	19,794	0.00%
2024/06/19	5.2	109.10	14.2	108.95	109.00	-9	19,337	-0.05%
2024/06/18	1.4	102.08	17.1	103.35	104.50	-15.7	18,939	-0.08%
2024/06/17	13.1	99.92	13.2	101.25	99.50	-0.1	18,580	0.00%
2024/06/14	9	96.11	11.1	96.12	95.90	-2.1	18,328	-0.01%
2024/06/13	1	94.21	2	93.90	94.70	-1	17,934	-0.01%
2024/06/11	0	87.50	0	0.00	87.40	0	17,698	0.00%
2024/06/07	2	88.90	0	0.00	88.90	2	17,572	0.01%
2024/06/06	2	89.00	0	0.00	89.40	2	17,745	0.01%
2024/06/05	3.1	90.07	0	0.00	89.20	3.1	18,738	0.02%
2024/06/04	0	0.00	1	91.30	90.60	-1	19,415	-0.01%
2024/06/03	2	90.40	6	90.72	90.70	-4	19,755	-0.02%
2024/05/31	0.1	90.30	0	0.00	88.20	0.1	19,805	0.00%
2024/05/30	0	0.00	1	91.10	90.40	-1	19,828	-0.01%
2024/05/29	6	90.85	0	0.00	90.70	6	19,833	0.03%
2024/05/28	0	90.60	1	90.10	90.00	-1	19,755	-0.01%
2024/05/27	3	90.37	1	90.40	90.90	2	19,798	0.01%
2024/05/24	0	0.00	0.1	88.50	88.40	-0.1	20,027	0.00%
2024/05/22	5.2	89.91	0	0.00	90.20	5.2	21,063	0.02%
2024/05/21	0	0.00	1	90.10	90.40	-1	20,931	0.00%
2024/05/20	0	0.00	1	90.80	88.90	-1	20,882	0.00%
2024/05/17	0	89.20	0	0.00	88.80	0	20,657	0.00%
2024/05/16	0	0.00	7	86.64	86.80	-7	20,698	-0.03%
2024/05/15	15.1	85.20	0	0.00	84.50	15.1	20,824	0.07%
2024/05/13	0	85.50	0	0.00	85.40	0	20,670	0.00%
2024/05/10	0	86.80	2	85.65	86.00	-2	20,553	-0.01%
2024/05/09	4	85.98	0	0.00	85.00	4	20,393	0.02%
2024/05/08	0.1	88.18	1	88.00	87.60	-0.9	20,163	0.00%
2024/05/07	2	88.20	4	86.70	87.50	-2	20,025	-0.01%
2024/05/06	8.1	85.62	2	86.30	87.00	6.1	19,753	0.03%
2024/05/03	4	94.93	3	95.40	93.50	1	18,959	0.01%
2024/05/02	0.1	95.00	0	0.00	94.90	0.1	18,925	0.00%
2024/04/30	5.1	98.79	1	95.90	95.80	4.1	18,911	0.02%
2024/04/29	3.1	99.74	0.1	104.00	98.90	3	18,841	0.02%
2024/04/25	3.1	95.05	1	94.70	95.50	2.1	18,334	0.01%
2024/04/24	5.1	95.11	2	95.90	96.10	3.1	18,466	0.02%
2024/04/23	0.1	91.70	1	91.00	92.30	-1	18,491	-0.01%
2024/04/22	0	0.00	1	96.50	96.00	-1	18,322	-0.01%
2024/04/19	2	98.25	1	100.00	99.00	1	18,359	0.01%
2024/04/18	3	102.00	0	0.00	102.00	3	18,642	0.02%
2024/04/17	4	102.50	3	103.17	102.50	1	19,002	0.01%
2024/04/16	1.2	100.00	0	0.00	99.70	1.2	18,977	0.01%
2024/04/15	0.2	105.49	0	0.00	104.50	0.2	18,757	0.00%
2024/04/12	2	107.25	1	108.00	107.00	1	18,752	0.01%
2024/04/11	0	0.00	21	106.00	106.00	-21	18,679	-0.11%
2024/04/10	2	107.00	0	0.00	106.00	2	18,704	0.01%
2024/04/09	2.1	105.99	3	106.50	106.50	-0.9	18,632	-0.01%
2024/04/08	2	107.50	4	106.38	106.50	-2	18,549	-0.01%
2024/04/03	4	107.12	2	107.50	106.50	2	18,464	0.01%
2024/04/02	2	105.75	0	0.00	107.00	2	18,465	0.01%
2024/04/01	3.1	103.18	1	104.00	103.00	2.1	18,429	0.01%
2024/03/29	0.2	105.51	1.3	104.73	105.50	-1.1	18,408	-0.01%
2024/03/28	0.2	105.50	0	0.00	106.00	0.2	18,439	0.00%
2024/03/27	0.2	107.00	1	106.50	106.00	-0.8	18,424	0.00%
2024/03/26	0	0.00	1	107.00	105.50	-1	18,444	-0.01%
2024/03/25	2	109.25	1	109.00	108.50	1	18,375	0.01%
2024/03/22	21.4	114.90	1	112.01	109.50	20.4	18,301	0.11%
2024/03/21	3.2	106.85	2	107.75	108.50	1.2	17,838	0.01%
2024/03/20	5.2	112.21	0	0.00	107.50	5.2	17,869	0.03%
2024/03/19	1	110.00	2	109.00	109.00	-1	17,930	-0.01%
2024/03/18	9.2	110.04	7	110.50	111.00	2.2	17,904	0.01%
2024/03/15	1	106.00	0	0.00	107.50	1	17,491	0.01%
2024/03/14	0	104.50	1.3	104.12	104.50	-1.3	17,355	-0.01%
2024/03/13	4	108.00	3	108.17	108.50	1	17,333	0.01%
2024/03/12	1	111.00	0	0.00	109.50	1	17,126	0.01%
2024/03/11	3	107.17	3	108.00	108.00	0	17,118	0.00%
2024/03/08	23	115.83	14.1	112.77	111.00	8.9	16,932	0.05%
2024/03/07	5.1	113.36	18	112.08	116.50	-12.9	15,908	-0.08%
2024/03/06	7.3	99.54	18	101.66	106.00	-10.7	15,100	-0.07%
2024/03/05	10	95.78	7	96.54	97.40	3	14,648	0.02%
2024/03/04	4	93.18	10.3	94.94	96.00	-6.3	14,373	-0.04%
2024/03/01	5	90.48	1	89.52	89.50	4	14,081	0.03%
2024/02/29	1	88.90	1	88.80	88.80	0	13,941	0.00%
2024/02/27	3	89.14	1	90.60	89.50	2	13,798	0.01%
2024/02/26	12.3	90.10	4.6	90.83	89.50	7.7	13,672	0.06%
2024/02/23	11.6	96.58	27	97.91	94.80	-15.4	13,380	-0.12%
2024/02/22	4	91.83	4	90.23	93.50	0	12,613	0.00%
2024/02/21	0.2	87.30	0	0.00	87.50	0.2	12,220	0.00%
2024/02/20	2	87.70	23	87.43	87.50	-21	12,236	-0.17%
2024/02/19	3.1	88.15	2	88.15	87.70	1.1	12,184	0.01%
2024/02/16	6	89.85	6.1	89.62	90.00	-0.1	12,467	0.00%
2024/02/15	3	85.00	1	84.50	85.40	2	12,308	0.02%
2024/02/02	2	83.10	2	82.10	82.20	0	12,331	0.00%
2024/02/01	0	0.00	3	82.90	82.70	-3	12,397	-0.02%
2024/01/31	20	84.24	0	0.00	84.00	20	12,471	0.16%
2024/01/30	0	0.00	5	83.60	84.00	-5	12,544	-0.04%
2024/01/26	1	82.80	2	82.80	82.90	-1	12,935	-0.01%
2024/01/24	2	81.80	3	82.40	82.10	-1	13,011	-0.01%
2024/01/23	5	83.30	1	83.30	82.10	4	13,118	0.03%
2024/01/22	1	83.30	7	83.93	84.10	-6	13,105	-0.05%
2024/01/19	5	81.56	2	81.30	81.30	3	13,040	0.02%
2024/01/18	8	79.64	18	79.94	79.70	-10	13,054	-0.08%
2024/01/17	2	77.70	2	79.20	77.20	0	12,876	0.00%
2024/01/16	6	78.42	3	78.57	78.60	3	12,943	0.02%
2024/01/15	3	76.73	5	76.80	77.70	-2	13,031	-0.02%
2024/01/12	3.1	75.24	0	0.00	75.60	3.1	13,705	0.02%
2024/01/11	6	78.30	0	0.00	78.00	6	13,452	0.04%
2024/01/08	1	81.90	0	0.00	81.60	1	13,718	0.01%
2024/01/05	1	82.40	0	0.00	82.90	1	13,813	0.01%
2024/01/04	2	82.70	0	0.00	83.10	2	13,979	0.01%
2024/01/03	7	82.93	2	83.80	83.50	5	14,150	0.04%
2024/01/02	0	84.40	5	85.06	84.00	-5	14,185	-0.04%
2023/12/28	2	86.00	1	84.93	84.90	1	14,308	0.01%
2023/12/27	2	84.85	2	85.20	85.70	0	14,290	0.00%
2023/12/26	0	84.40	0.1	83.60	83.60	-0.1	14,317	0.00%
2023/12/22	2	83.50	1	83.80	83.60	1	14,493	0.01%
2023/12/21	3	83.53	0	0.00	83.40	3	14,491	0.02%
2023/12/19	2	84.75	0	0.00	84.20	2	14,821	0.01%
2023/12/18	3	86.10	2	87.10	85.40	1	15,115	0.01%
2023/12/15	3.2	90.64	4	90.93	89.00	-0.8	15,566	-0.01%
2023/12/14	5.1	94.79	2	93.50	93.50	3.1	15,614	0.02%
2023/12/13	1	89.40	6	89.00	89.50	-5	15,275	-0.03%
2023/12/12	0	0.00	3	85.24	85.90	-3	15,422	-0.02%
2023/12/11	0	83.10	0	0.00	83.20	0	15,458	0.00%
2023/12/08	2	83.70	0	0.00	83.30	2	15,508	0.01%
2023/12/06	0	0.00	8	84.64	86.50	-8	15,536	-0.05%
2023/12/05	2	84.00	0	0.00	83.10	2	15,445	0.01%
2023/12/04	0	0.00	8	83.70	84.20	-8	15,595	-0.05%
2023/11/30	0	0.00	3	82.60	82.80	-3	15,863	-0.02%
2023/11/29	2	81.65	0	0.00	81.40	2	15,901	0.01%
2023/11/28	2	82.00	1	83.10	83.00	1	15,941	0.01%
2023/11/27	0	80.90	0	0.00	80.80	0	16,119	0.00%
2023/11/24	2	81.40	2	81.00	81.50	0	16,501	0.00%
2023/11/23	4	82.05	0	0.00	82.10	4	16,815	0.02%
2023/11/22	3	81.93	5	81.60	81.60	-2	17,409	-0.01%
2023/11/21	7	83.26	2	83.50	82.70	5	18,374	0.03%
2023/11/20	8	83.16	2	83.20	83.10	6	19,793	0.03%
2023/11/17	0	0.00	1	85.30	85.10	-1	21,120	0.00%
2023/11/15	9.3	85.65	2	85.88	83.80	7.2	21,919	0.03%
2023/11/14	4	87.75	2.1	88.38	88.00	2	21,631	0.01%
2023/11/13	4	86.93	5	86.02	86.70	-1	21,514	0.00%
2023/11/10	0	0.00	1	82.60	81.90	-1	21,272	0.00%
2023/11/09	1	84.00	0	0.00	83.80	1	21,402	0.00%
2023/11/08	0.1	83.10	4	83.70	83.30	-3.9	21,354	-0.02%
2023/11/07	2	82.70	0	0.00	82.70	2	21,273	0.01%
2023/11/06	5	82.90	3	83.47	83.40	2	21,321	0.01%
2023/11/03	0	0.00	4	80.75	80.70	-4	21,127	-0.02%
2023/11/02	1	79.90	0	0.00	79.70	1	21,266	0.00%
2023/10/31	4	78.70	1	78.30	76.30	3	21,610	0.01%
2023/10/27	0	0.00	2	78.00	77.40	-2	21,895	-0.01%
2023/10/25	2	83.70	4	82.88	82.00	-2	21,828	-0.01%
2023/10/24	2	83.30	3	83.30	83.10	-1	21,873	0.00%
2023/10/23	3	83.97	0	0.00	82.70	3	21,761	0.01%
2023/10/20	13	85.29	19	85.72	86.30	-6	21,715	-0.03%
2023/10/19	7	84.50	7	84.19	84.90	0	21,159	0.00%
2023/10/18	5	82.10	6	81.43	81.50	-1	21,065	0.00%
2023/10/17	4	84.28	6	83.70	82.80	-2	20,917	-0.01%
2023/10/16	3	81.37	1.3	82.25	81.80	1.7	20,873	0.01%
2023/10/13	3	80.27	21	82.58	83.10	-18	21,495	-0.08%
2023/10/12	4	80.85	6	80.80	81.00	-2	22,051	-0.01%
2023/10/11	3	80.07	6	80.20	80.20	-3	22,115	-0.01%
2023/10/06	1	77.60	2	79.15	77.70	-1	22,640	0.00%
2023/10/05	2	77.70	1	78.10	78.50	1	23,044	0.00%
2023/10/04	0	76.96	0	0.00	76.70	0	23,162	0.00%
2023/09/28	3	77.00	0	0.00	76.00	3	23,479	0.01%
2023/09/26	3	78.37	3	78.27	77.10	0	23,741	0.00%
2023/09/25	10	78.20	0	78.30	77.60	10	23,932	0.04%
2023/09/22	2	76.65	7	76.89	77.50	-5	23,834	-0.02%
2023/09/21	1.7	73.58	13	73.91	74.60	-11.3	23,640	-0.05%
2023/09/20	4	77.00	10	77.80	76.80	-6	23,288	-0.03%
2023/09/19	10	81.47	2	81.60	81.00	8	22,863	0.03%
2023/09/18	0	79.73	1	79.20	79.60	-1	22,663	0.00%
2023/09/15	0	0.00	5	80.80	80.90	-5	22,578	-0.02%
2023/09/14	4	78.00	3	78.07	78.00	1	22,160	0.00%
2023/09/13	2	76.80	5	77.52	76.80	-3	21,988	-0.01%
2023/09/12	2	77.40	0	0.00	78.10	2	22,134	0.01%
2023/09/07	1	80.00	15	80.09	78.90	-14	22,961	-0.06%
2023/09/06	13	79.08	10	79.01	79.80	3	22,835	0.01%
2023/09/05	2	77.25	9	78.00	78.20	-7	22,768	-0.03%
2023/09/04	0	0.00	7	77.23	77.90	-7	22,703	-0.03%
2023/09/01	1	76.80	1	76.20	75.80	0	22,643	0.00%
2023/08/31	4	76.65	0	0.00	76.80	4	22,620	0.02%
2023/08/30	3	77.43	3	77.53	77.20	0	22,525	0.00%
2023/08/29	1	76.50	0	0.00	75.10	1	22,336	0.00%
2023/08/28	16	79.01	13	76.48	75.40	3	22,158	0.01%
2023/08/25	14	80.14	19	79.88	79.50	-5	21,702	-0.02%
2023/08/24	20	78.62	23	79.10	78.50	-3	20,917	-0.01%
2023/08/23	23	74.11	10	74.66	76.00	13	19,945	0.07%
2023/08/22	11	67.88	15.9	67.85	69.10	-4.9	19,126	-0.03%
2023/08/21	1	63.20	2	64.05	64.30	-1	18,387	-0.01%
2023/08/18	2	62.30	1	64.50	62.00	1	18,314	0.01%
2023/08/17	1	64.50	0	0.00	64.90	1	18,163	0.01%
2023/08/16	0	0.00	7	64.71	65.00	-7	18,000	-0.04%
2023/08/15	0	0.00	12	64.00	63.80	-12	17,878	-0.07%
2023/08/14	1	61.20	0	0.00	61.50	1	17,739	0.01%
2023/08/11	5	61.70	1	62.30	62.10	4	17,691	0.02%
2023/08/10	5	62.76	3	62.00	61.10	2	17,648	0.01%
2023/08/09	1	64.10	2	64.90	64.50	-1	17,482	-0.01%
2023/08/08	2	64.85	2.2	65.10	65.30	-0.2	17,322	0.00%
2023/08/07	0	0.00	4	64.00	64.70	-4	17,058	-0.02%
2023/08/04	4	59.70	4	59.45	60.40	0	16,655	0.00%
2023/08/02	5	60.48	5	61.50	60.70	0	16,548	0.00%
2023/08/01	7	60.76	1	61.40	61.60	6	16,412	0.04%
2023/07/31	0	0.00	2	64.20	63.00	-2	16,060	-0.01%
2023/07/28	2	62.55	9	63.70	64.00	-7	15,798	-0.04%
2023/07/27	12	62.12	1	62.30	62.50	11	15,633	0.07%
2023/07/26	0	62.70	0	62.50	62.30	0	15,534	0.00%
2023/07/25	3	64.16	1	63.80	63.00	2	15,476	0.01%
2023/07/24	6	65.45	21	65.63	64.80	-15	15,306	-0.10%
2023/07/21	4	64.10	0	0.00	64.70	4	15,096	0.03%
2023/07/20	1	62.90	2	64.20	63.40	-1	15,003	-0.01%
2023/07/19	2	64.40	6	64.87	63.90	-4	14,952	-0.03%
2023/07/18	22.1	63.93	3	66.10	63.60	19	14,739	0.13%
2023/07/17	41	65.54	25.1	65.96	65.80	15.9	13,989	0.11%
2023/07/14	2	59.65	2	59.10	60.10	0	13,234	0.00%
2023/07/13	8.1	61.49	10	60.69	60.30	-1.9	13,086	-0.01%
2023/07/12	1	61.90	11	61.60	62.20	-10	12,423	-0.08%
2023/07/10	0	0.00	1	59.20	59.20	-1	11,789	-0.01%
2023/07/07	3	59.57	4	60.43	59.50	-1	11,658	-0.01%
2023/07/06	5	59.60	0	59.90	59.50	5	11,377	0.04%
2023/07/05	3	60.20	1	59.80	60.00	2	11,170	0.02%
2023/07/04	7	61.24	13	61.79	61.30	-6	10,970	-0.05%
2023/07/03	3	59.20	51	59.51	59.40	-48	10,633	-0.45%
2023/06/29	12	57.17	10	56.40	56.40	2	10,391	0.02%
2023/06/28	12	57.53	10	57.10	57.10	2	10,290	0.02%
2023/06/27	46	57.17	7	57.27	57.00	39	10,221	0.38%
2023/06/26	4	57.30	1	57.50	57.50	3	10,041	0.03%
2023/06/21	18	55.31	15	55.90	55.90	3	9,946	0.03%
2023/06/20	1	56.10	1	55.70	55.80	0	9,959	0.00%
2023/06/19	0	0.00	4	56.00	56.00	-4	10,045	-0.04%
2023/06/16	1	55.90	3	56.07	56.50	-2	10,192	-0.02%
2023/06/15	3	56.70	2	56.65	57.00	1	10,106	0.01%
2023/06/14	11	57.48	3	58.53	57.10	8	10,192	0.08%
2023/06/13	8	57.59	1	57.40	57.40	7	9,971	0.07%
2023/06/09	0	0.00	3	54.30	54.30	-3	9,602	-0.03%
2023/06/06	0	0.00	1	53.30	54.00	-1	10,154	-0.01%
2023/06/05	1	53.80	0	0.00	53.20	1	10,219	0.01%
2023/06/02	6	52.50	6	54.00	54.20	0	10,214	0.00%
2023/06/01	6	53.50	7	52.40	52.40	-1	10,221	-0.01%
2023/05/31	11	53.96	13	53.79	54.00	-2	10,527	-0.02%
2023/05/30	9	54.12	17.4	53.86	53.90	-8.4	10,350	-0.08%
2023/05/29	9	53.71	16	53.88	53.70	-7	10,133	-0.07%
2023/05/26	7	50.76	17	50.95	51.10	-10	9,625	-0.10%
2023/05/25	0	48.00	1	48.20	48.05	-1	9,130	-0.01%
2023/05/24	0	0.00	6	47.24	47.50	-6	9,076	-0.07%
2023/05/23	0	0.00	5	46.90	46.80	-5	9,030	-0.06%
2023/05/18	1	46.90	1	46.80	46.85	0	9,064	0.00%
2023/05/15	0	0.00	11	45.60	45.70	-11	9,103	-0.12%
2023/05/11	0	0.00	0.1	45.90	45.50	-0.1	9,170	0.00%
2023/05/10	0.1	45.30	0	45.45	45.35	0.1	9,150	0.00%
2023/05/09	6	45.58	0	0.00	45.30	6	9,144	0.07%
2023/05/08	2.1	46.12	0.3	45.95	45.80	1.8	9,093	0.02%
2023/05/05	0	0.00	0.1	46.85	46.75	-0.1	9,065	0.00%
2023/05/04	0	0.00	0.1	46.80	46.80	-0.1	9,252	0.00%
2023/05/03	0.1	46.50	0	0.00	46.40	0.1	9,288	0.00%
2023/05/02	0.1	46.56	10	46.60	46.50	-9.9	9,317	-0.11%
2023/04/28	0	0.00	3	47.10	47.00	-3	9,355	-0.03%
2023/04/27	1.3	45.88	1.2	46.47	46.20	0.1	9,239	0.00%
2023/04/26	0	0.00	1	45.30	45.30	-1	9,119	-0.01%
2023/04/25	0.2	45.28	0	0.00	45.00	0.2	9,014	0.00%
2023/04/24	2	45.70	1	46.25	46.20	1	8,867	0.01%
2023/04/21	0.1	46.05	0	0.00	46.00	0.1	8,746	0.00%
2023/04/20	5	46.00	0	0.00	46.00	5	8,642	0.06%
2023/04/19	1	46.00	0	0.00	46.15	1	8,586	0.01%
2023/04/18	6.1	46.24	0	0.00	46.00	6.1	8,503	0.07%
2023/04/17	7.4	46.52	1	46.75	46.65	6.4	8,340	0.08%
2023/04/14	0.2	47.68	0	0.00	47.55	0.2	8,111	0.00%
2023/04/13	3.3	48.19	0	0.00	47.80	3.3	8,039	0.04%
2023/04/12	0	48.65	0	0.00	48.60	0	7,993	0.00%
2023/04/11	0	48.35	1	48.80	48.60	-1	7,987	-0.01%
2023/04/10	0.2	48.08	0	0.00	48.20	0.2	7,934	0.00%
2023/04/07	5.5	48.55	1.1	48.97	48.40	4.4	7,887	0.06%
2023/04/06	0.2	47.98	0	0.00	48.80	0.2	7,846	0.00%
2023/03/31	1	48.70	1.4	49.02	48.50	-0.4	7,815	-0.01%
2023/03/30	0	0.00	4	48.19	48.70	-4	7,833	-0.05%
2023/03/29	2.4	47.99	6	47.70	47.70	-3.7	7,854	-0.05%
2023/03/28	1.1	48.46	3	48.43	48.50	-1.9	7,922	-0.02%
2023/03/27	2.1	48.64	1	48.90	48.90	1.1	8,028	0.01%
2023/03/24	4.1	49.41	1	49.25	49.20	3.1	8,079	0.04%
2023/03/23	6	49.50	3	49.45	49.80	3	8,046	0.04%
2023/03/22	2	49.03	0	0.00	48.95	2	7,921	0.03%
2023/03/21	4	49.39	2	49.30	49.55	2	7,808	0.03%
2023/03/20	4.1	49.90	7.4	49.92	49.55	-3.3	7,610	-0.04%
2023/03/17	2	49.20	4	49.26	49.30	-2	7,410	-0.03%
2023/03/16	1.4	48.39	1	48.50	48.35	0.4	7,171	0.01%
2023/03/15	0	0.00	4	48.61	48.85	-4	7,037	-0.06%
2023/03/14	5	47.44	1.1	47.65	47.65	3.9	6,858	0.06%
2023/03/13	3.1	46.84	2	47.50	47.75	1.1	6,668	0.02%
2023/03/10	1	46.95	0	0.00	46.95	1	6,453	0.02%
2023/03/09	2.3	48.70	8	48.78	48.90	-5.7	6,149	-0.09%
2023/03/08	0	0.00	0	47.00	47.45	0	5,771	0.00%
2023/03/07	2	45.85	2	46.30	46.75	0	5,559	0.00%
2023/03/06	2	46.08	0	46.00	46.15	2	5,396	0.04%
2023/03/03	1	45.40	12	45.20	45.20	-11	5,146	-0.21%
2023/03/02	1	42.50	0	0.00	42.45	1	4,671	0.02%
2023/03/01	0	0.00	0	42.00	42.40	0	4,643	0.00%
2023/02/20	0	0.00	3	40.42	40.60	-3	4,665	-0.06%
2023/02/16	2	41.18	0	41.35	40.80	2	4,819	0.04%
2023/02/15	0	0.00	8	40.51	40.90	-8	4,838	-0.17%
2023/02/08	0	0.00	2	40.25	40.15	-2	4,924	-0.04%
2023/02/07	1	40.00	0	40.00	40.10	1	4,906	0.02%
2023/02/03	0	0.00	6	39.86	40.25	-6	4,884	-0.12%
2023/02/02	1	39.90	0	39.10	39.60	1	4,861	0.02%
2023/02/01	1	38.70	2	38.45	38.75	-1	4,697	-0.02%
2023/01/17	0	37.25	0	0.00	37.15	0	4,612	0.00%
2023/01/03	0	0.00	1	36.05	36.60	-1	5,271	-0.02%
2022/12/29	0	0.00	2	35.50	35.95	-2	5,427	-0.04%
2022/12/28	0	0.00	3	36.10	36.10	-3	5,527	-0.05%
2022/12/26	0	0.00	1	36.45	36.40	-1	5,674	-0.02%
2022/12/23	2	36.40	4	36.50	36.40	-2	5,789	-0.03%
2022/12/22	0	0.00	1	37.20	37.05	-1	5,841	-0.02%
2022/12/20	0	0.00	1	37.35	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	8.1	36.65	37.50	-8.1	5,874	-0.14%
2022/12/15	0	0.00	2	36.50	36.85	-2	5,775	-0.03%
2022/12/12	1	35.50	0	0.00	35.95	1	6,045	0.02%
2022/12/08	0.1	35.05	0	0.00	35.10	0.1	6,287	0.00%
2022/12/07	6	35.21	0	0.00	35.10	6	6,322	0.09%
2022/12/06	1	35.95	0	0.00	35.75	1	6,284	0.02%
2022/12/02	4	36.59	0	0.00	36.40	4	6,261	0.06%
2022/12/01	0	0.00	1	36.20	36.20	-1	6,273	-0.02%
2022/11/30	0	0.00	1	35.45	35.55	-1	6,324	-0.02%
2022/11/25	1	35.30	0	0.00	35.05	1	6,495	0.02%
2022/11/24	1	35.40	0	0.00	35.45	1	6,502	0.02%
2022/11/18	0	0.00	1	35.75	35.95	-1	6,581	-0.02%
2022/11/17	1	35.70	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	1.3	35.94	35.90	-1.3	6,553	-0.02%
2022/11/15	2	35.40	0	0.00	35.45	2	6,497	0.03%
2022/11/11	1	34.45	0	0.00	34.45	1	6,433	0.02%
2022/11/04	0	0.00	2	33.00	33.20	-2	6,532	-0.03%
2022/10/28	0	0.00	45	32.40	32.05	-45	7,048	-0.64%
2022/10/27	20	32.75	6	32.85	32.85	14	7,087	0.20%
2022/10/26	25	31.80	0	0.00	31.85	25	7,065	0.35%
2022/10/20	0	31.15	0	0.00	32.30	0	7,157	0.00%
2022/10/19	0	0.00	1	31.10	31.00	-1	7,083	-0.01%
2022/10/14	5	30.50	0	0.00	31.15	5	7,343	0.07%
2022/10/13	0	30.00	0	0.00	29.70	0	7,549	0.00%
2022/10/12	3	29.85	0	0.00	30.20	3	7,696	0.04%
2022/10/11	0	0.00	1	30.50	30.30	-1	7,766	-0.01%
2022/10/06	0	31.45	1	31.30	31.50	-1	7,823	-0.01%
2022/10/05	1	32.10	0	0.00	32.15	1	7,841	0.01%
2022/09/30	0	0.00	2	30.35	30.80	-2	7,980	-0.03%
2022/09/29	0	0.00	3	31.10	31.20	-3	8,007	-0.04%
2022/09/28	0	31.37	0	0.00	31.10	0	8,074	0.00%
2022/09/27	0	31.80	0	0.00	31.80	0	8,040	0.00%
2022/09/26	2	31.90	0	0.00	31.80	2	8,076	0.02%
2022/09/23	1	34.20	0	0.00	33.95	1	7,965	0.01%
2022/09/22	0	34.73	0	0.00	34.55	0	7,959	0.00%
2022/09/21	0	35.00	0	0.00	34.75	0	7,912	0.00%
2022/09/20	1	34.90	0	0.00	34.95	1	7,799	0.01%
2022/09/16	2	34.60	0	0.00	35.45	2	7,683	0.03%
2022/09/15	5	35.70	0	0.00	35.45	5	7,573	0.07%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/12	1	36.20	0	0.00	36.15	1	7,749	0.01%
2022/09/08	10	35.55	0	0.00	36.00	10	7,818	0.13%
2022/09/07	3.1	35.11	0	0.00	35.40	3.1	7,840	0.04%
2022/09/06	1	35.60	0	0.00	35.75	1	7,859	0.01%
2022/09/02	4	36.38	0	0.00	36.40	4	7,897	0.05%
2022/09/01	1	36.85	0	0.00	36.80	1	7,833	0.01%
2022/08/31	0	37.35	0	0.00	37.35	0	7,789	0.00%
2022/08/30	0.1	37.25	0	0.00	37.05	0.1	7,831	0.00%
2022/08/29	0	37.35	0	0.00	37.25	0	7,793	0.00%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/24	20	37.75	0	0.00	37.55	20	7,832	0.26%
2022/08/22	1	38.25	0	0.00	38.20	1	7,937	0.01%
2022/08/18	4	37.58	0	0.00	37.45	4	7,931	0.05%
2022/08/17	2	38.00	6	38.20	37.75	-4	7,956	-0.05%
2022/08/15	3	38.05	0	0.00	38.00	3	7,870	0.04%
2022/08/12	6	37.58	0	0.00	37.70	6	7,844	0.08%
2022/08/11	22	37.30	2	37.25	37.20	20	7,930	0.25%
2022/08/10	3	36.83	5	36.80	36.65	-2	7,926	-0.03%
2022/08/09	5	37.31	0	0.00	37.25	5	7,859	0.06%
2022/08/08	13	38.67	0	0.00	38.70	13	7,656	0.17%
2022/08/05	0	0.00	1	40.00	40.00	-1	7,564	-0.01%
2022/08/04	0	0.00	5	39.40	39.60	-5	7,623	-0.07%
2022/08/02	5	38.60	2	38.55	39.05	3	7,768	0.04%
2022/07/28	0	0.00	1	39.10	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	10	37.90	38.75	-10	8,177	-0.12%
2022/07/25	1	38.60	2	38.53	38.50	-1	8,077	-0.01%
2022/07/22	0	0.00	1	39.60	38.70	-1	8,068	-0.01%
2022/07/21	12	38.02	2	37.70	38.25	10	7,973	0.13%
2022/07/20	5	40.55	13	41.02	40.60	-8	7,694	-0.10%
2022/07/19	0	0.00	10	39.95	39.85	-10	7,433	-0.13%
2022/07/18	10	39.15	1	38.70	39.00	9	7,236	0.12%
2022/07/15	0	0.00	1	37.70	38.00	-1	7,105	-0.01%
2022/07/12	4	36.40	0	0.00	36.10	4	6,742	0.06%
2022/07/11	6	37.80	0	0.00	37.60	6	6,654	0.09%
2022/07/06	1	35.90	0	0.00	35.90	1	6,321	0.02%
2022/07/04	3	38.50	0	0.00	37.30	3	6,246	0.05%
2022/07/01	2	39.43	0	0.00	39.85	2	6,183	0.03%
2022/06/30	1	39.95	0	0.00	40.00	1	6,221	0.02%
2022/06/28	1	41.30	2	41.33	41.40	-1	6,072	-0.02%
2022/06/27	1	42.20	0	0.00	41.95	1	6,066	0.02%
2022/06/24	1	42.45	2	41.90	41.55	-1	6,058	-0.02%
2022/06/23	2	42.78	0	0.00	42.00	2	5,984	0.03%
2022/06/22	0	0.00	10	43.20	42.90	-10	5,944	-0.17%
2022/06/20	0	0.00	10	44.35	43.65	-10	5,863	-0.17%
2022/06/16	1	45.70	1	45.95	45.60	0	5,731	0.00%
2022/06/13	0	0.00	1	45.85	45.75	-1	5,585	-0.02%
2022/06/10	0	0.00	1	45.65	46.10	-1	5,513	-0.02%
2022/06/07	0	0.00	4	45.95	45.85	-4	5,540	-0.07%
2022/06/06	0	0.00	4	45.66	45.75	-4	5,547	-0.07%
2022/06/02	0	0.00	1	45.45	45.50	-1	5,617	-0.02%
2022/06/01	5	45.80	0	0.00	45.80	5	5,716	0.09%
2022/05/31	0	0.00	11	45.80	45.85	-11	5,703	-0.19%
2022/05/30	1	44.75	2	45.20	45.30	-1	5,623	-0.02%
2022/05/27	0	0.00	2	44.33	44.30	-2	5,510	-0.04%
2022/05/26	5	44.05	0	0.00	43.75	5	5,481	0.09%
2022/05/25	5	44.30	1	44.40	44.30	4	5,490	0.07%
2022/05/20	2	44.35	0	0.00	44.20	2	5,485	0.04%
2022/05/19	0	0.00	7	44.09	44.60	-7	5,437	-0.13%
2022/05/18	1	44.15	0	0.00	43.90	1	5,257	0.02%
2022/05/17	0	0.00	3	43.60	43.75	-3	5,250	-0.06%
2022/05/16	0	0.00	1	43.20	43.10	-1	5,274	-0.02%
2022/05/10	2	42.38	0	0.00	43.50	2	5,294	0.04%
2022/05/09	1	42.95	2	43.13	42.90	-1	5,261	-0.02%
2022/05/06	1	41.45	5	41.72	41.95	-4	5,033	-0.08%
2022/05/05	5	40.85	0	0.00	41.45	5	5,087	0.10%
2022/05/04	4	40.69	0	0.00	40.30	4	5,082	0.08%
2022/04/27	1	40.00	0	0.00	40.00	1	5,568	0.02%
2022/04/26	0	40.25	0	0.00	40.05	0	5,716	0.00%
2022/04/25	0	0.00	1	40.25	40.15	-1	6,094	-0.02%
2022/04/21	0	0.00	30	41.30	41.05	-30	6,726	-0.45%
2022/04/19	4	41.18	0	0.00	41.25	4	7,090	0.06%
2022/04/18	30	40.95	0	0.00	40.80	30	7,145	0.42%
2022/04/14	1	41.30	0	0.00	41.30	1	7,439	0.01%
2022/04/13	11	40.82	0.1	41.40	41.35	10.9	7,489	0.15%
2022/04/12	2	40.45	0	0.00	40.80	2	7,539	0.03%
2022/04/08	1	41.05	0	0.00	41.00	1	7,539	0.01%
2022/04/07	0	40.80	0	0.00	40.40	0	7,544	0.00%
2022/04/06	1	40.90	0	0.00	41.00	1	7,518	0.01%
2022/04/01	0	0.00	3	42.15	42.20	-3	7,436	-0.04%
2022/03/31	0	0.00	0	42.90	42.85	0	7,439	0.00%
2022/03/25	5	43.25	0	0.00	43.05	5	7,579	0.07%
2022/03/23	0	0.00	1	43.25	43.00	-1	7,577	-0.01%
2022/03/17	1	42.50	0	0.00	42.60	1	7,608	0.01%
2022/03/16	1	42.00	0	0.00	42.25	1	7,664	0.01%
2022/03/11	1	42.40	0	0.00	42.00	1	8,015	0.01%
2022/03/04	1	43.80	2	43.90	43.90	-1	8,164	-0.01%
2022/03/01	0	0.00	1	43.80	43.85	-1	8,275	-0.01%
2022/02/22	1	43.40	0	0.00	43.10	1	8,781	0.01%
2022/02/21	0	0.00	1	43.95	44.05	-1	8,895	-0.01%
2022/02/17	1	44.65	0	0.00	44.10	1	9,325	0.01%
2022/02/14	1	43.80	1	43.30	43.30	0	9,283	0.00%
2022/02/11	1	44.45	0	0.00	44.40	1	9,287	0.01%
2022/02/10	1	44.55	0	0.00	44.55	1	9,345	0.01%
2022/02/09	2	44.10	0	0.00	44.15	2	9,452	0.02%
2022/01/25	0	0.00	1	45.30	45.30	-1	9,594	-0.01%
2022/01/24	0	45.45	0	0.00	45.85	0	9,536	0.00%
2022/01/21	0	0.00	7	45.80	46.10	-7	9,462	-0.07%
2022/01/19	0	0.00	2	47.35	47.20	-2	9,285	-0.02%
2022/01/18	3	46.90	8	47.47	47.05	-5	9,156	-0.05%
2022/01/17	10	46.06	4	46.45	46.90	6	8,785	0.07%
2022/01/14	1	45.95	2	45.15	44.40	-1	8,478	-0.01%
2022/01/13	3	45.28	3	45.22	45.45	0	8,344	0.00%
2022/01/11	0	0.00	1	44.55	44.45	-1	8,062	-0.01%
2022/01/10	1	44.20	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	13.1	45.27	44.65	-13.1	8,121	-0.16%
2022/01/06	2	44.35	0	0.00	44.25	2	7,967	0.03%
2022/01/05	5	44.84	2	44.88	44.85	3	8,068	0.04%
2022/01/03	1	44.55	0	0.00	44.55	1	8,241	0.01%
2021/12/30	2	44.65	2	44.83	44.80	0	8,248	0.00%
2021/12/29	2	44.55	2	44.50	44.55	0	8,294	0.00%
2021/12/28	0	0.00	2	44.55	44.60	-2	8,383	-0.02%
2021/12/27	0	0.00	2	44.10	44.10	-2	8,461	-0.02%
2021/12/23	1	43.80	0	0.00	43.55	1	8,691	0.01%
2021/12/21	0	0.00	1	43.80	43.25	-1	8,726	-0.01%
2021/12/17	1	43.35	2	43.45	43.40	-1	8,825	-0.01%
2021/12/16	0	0.00	5	44.00	44.20	-5	8,878	-0.06%
2021/12/13	1	44.55	1	44.70	44.40	0	8,972	0.00%
2021/12/10	0	0.00	1	44.70	44.30	-1	9,003	-0.01%
2021/12/09	1	44.40	0	0.00	44.40	1	8,952	0.01%
2021/12/08	0	0.00	2	45.38	45.05	-2	8,880	-0.02%
2021/12/07	2	45.20	3	45.30	45.45	-1	8,841	-0.01%
2021/12/06	4	44.51	3	44.73	44.95	1	8,837	0.01%
2021/12/03	1	44.10	0	0.00	44.40	1	8,939	0.01%
2021/12/02	2	44.00	1	43.95	43.70	1	8,947	0.01%
2021/12/01	2	43.60	3	43.97	43.95	-1	9,079	-0.01%
2021/11/30	0	0.00	10	44.00	43.60	-10	9,205	-0.11%
2021/11/29	0	0.00	1	42.20	42.50	-1	9,143	-0.01%
2021/11/26	0	0.00	10	42.15	42.05	-10	9,212	-0.11%
2021/11/24	2	42.55	0	0.00	42.70	2	9,364	0.02%
2021/11/23	0	0.00	1	43.40	43.50	-1	9,533	-0.01%
2021/11/22	0	0.00	1	44.00	43.35	-1	9,606	-0.01%
2021/11/18	1	43.50	1	43.60	43.45	0	9,504	0.00%
2021/11/17	0	0.00	1	43.65	43.70	-1	9,519	-0.01%
2021/11/16	4	42.95	6	42.53	42.70	-2	9,470	-0.02%
2021/11/15	1	42.30	2	42.15	42.15	-1	9,658	-0.01%
2021/11/12	1	42.00	1	42.05	42.10	0	9,883	0.00%
2021/11/11	0	0.00	4	41.69	41.55	-4	9,948	-0.04%
2021/11/10	3	41.92	0	0.00	41.95	3	10,023	0.03%
2021/11/09	1	41.95	1	41.85	41.85	0	10,240	0.00%
2021/11/08	2	42.30	11	42.00	41.95	-9	10,328	-0.09%
2021/11/05	2	41.35	2	41.50	41.70	0	10,385	0.00%
2021/11/04	12	41.11	1	41.35	40.80	11	10,453	0.11%
2021/11/03	2	41.03	5	41.40	40.40	-3	10,693	-0.03%
2021/11/02	0	0.00	2	40.50	39.80	-2	11,144	-0.02%
2021/10/29	1	39.80	1	39.55	39.75	0	11,778	0.00%
2021/10/28	0	0.00	1	40.20	40.40	-1	12,145	-0.01%
2021/10/26	2	39.55	1	39.55	39.55	1	12,337	0.01%
2021/10/21	0	0.00	1	39.05	38.55	-1	12,623	-0.01%
2021/10/20	0	0.00	1	39.00	38.90	-1	12,654	-0.01%
2021/10/15	0	0.00	2	38.08	38.10	-2	13,738	-0.01%
2021/10/14	1	37.10	0	0.00	37.00	1	13,781	0.01%
2021/10/13	4	37.13	0	0.00	36.80	4	13,838	0.03%
2021/10/12	1	37.90	0	0.00	37.80	1	13,899	0.01%
2021/10/08	0	0.00	1	38.95	38.70	-1	13,892	-0.01%
2021/10/07	11	40.14	0	0.00	40.10	11	14,076	0.08%
2021/10/05	1	38.75	0	0.00	39.25	1	14,173	0.01%
2021/10/04	0	0.00	1	40.00	39.35	-1	14,136	-0.01%
2021/10/01	1	40.35	0	0.00	39.65	1	14,055	0.01%
2021/09/30	5	40.95	0	0.00	40.95	5	14,001	0.04%
2021/09/29	0	0.00	3	40.85	40.80	-3	13,955	-0.02%
2021/09/27	1	42.30	0	0.00	42.00	1	13,964	0.01%
2021/09/24	5	42.70	0	0.00	42.55	5	14,118	0.04%
2021/09/23	0	0.00	6	43.38	42.50	-6	14,522	-0.04%
2021/09/17	1	43.20	0	0.00	43.20	1	14,532	0.01%
2021/09/16	1	43.40	0	0.00	43.30	1	14,546	0.01%
2021/09/13	0	0.00	1	44.20	44.20	-1	14,719	-0.01%
2021/09/09	9	43.71	0	0.00	43.80	9	14,891	0.06%
2021/09/08	12	44.15	1	44.20	43.65	11	14,809	0.07%
2021/09/06	4	46.50	5	46.37	45.75	-1	14,931	-0.01%
2021/09/03	2	46.00	32	46.26	46.40	-30	14,894	-0.20%
2021/09/01	2	45.88	0	0.00	46.40	2	15,023	0.01%
2021/08/30	2	45.85	0	0.00	45.75	2	16,206	0.01%
2021/08/27	2	46.00	22	45.53	45.65	-20	16,528	-0.12%
2021/08/26	5	44.99	1	45.00	45.15	4	16,705	0.02%
2021/08/25	0	0.00	1	43.55	44.10	-1	16,597	-0.01%
2021/08/24	2	42.70	0	0.00	43.55	2	16,622	0.01%
2021/08/23	0	0.00	1	42.80	42.70	-1	16,568	-0.01%
2021/08/19	4	41.18	2	41.00	40.70	2	16,358	0.01%
2021/08/18	2	44.15	15	42.85	45.00	-13	16,058	-0.08%
2021/08/17	17	43.30	1	45.00	43.20	16	15,951	0.10%
2021/08/16	1	45.20	1	44.80	44.70	0	15,867	0.00%
2021/08/13	47	45.57	1	45.65	45.00	46	15,826	0.29%
2021/08/12	7	47.73	5	47.87	47.80	2	15,645	0.01%
2021/08/11	5	47.54	4	47.70	48.00	1	15,673	0.01%
2021/08/10	2	48.20	1	48.70	47.85	1	15,655	0.01%
2021/08/09	12	49.61	3	49.33	48.55	9	15,611	0.06%
2021/08/06	9	50.60	10	50.59	50.30	-1	15,392	-0.01%
2021/08/05	6	49.53	12	49.65	49.90	-6	14,917	-0.04%
2021/08/04	7	48.22	14	48.11	48.20	-7	14,926	-0.05%
2021/08/03	13	48.14	6	48.00	48.00	7	14,942	0.05%
2021/08/02	1	47.65	0	0.00	46.95	1	14,837	0.01%
2021/07/30	10	47.00	1	47.55	46.40	9	14,908	0.06%
2021/07/29	0	0.00	3	46.10	45.95	-3	14,939	-0.02%
2021/07/28	1	45.55	5	45.47	45.50	-4	15,218	-0.03%
2021/07/27	3	47.47	16	47.73	46.85	-13	15,622	-0.08%
2021/07/26	5	47.05	4	47.43	47.50	1	15,735	0.01%
2021/07/23	42	47.93	27	46.93	46.75	15	16,097	0.09%
2021/07/22	34	46.84	58.1	46.59	47.95	-24.1	16,173	-0.15%
2021/07/21	15	45.09	3	45.25	45.30	12	15,801	0.08%
2021/07/20	4	45.48	4	45.05	45.00	0	16,259	0.00%
2021/07/19	4	45.60	6	45.65	45.50	-2	16,640	-0.01%
2021/07/16	15	45.40	11	45.66	45.40	4	16,877	0.02%
2021/07/15	18	44.83	12	44.85	44.90	6	16,870	0.04%
2021/07/14	5	45.05	6	45.03	44.65	-1	16,873	-0.01%
2021/07/13	19	44.24	3	44.18	43.80	16	16,669	0.10%
2021/07/12	5	44.13	0	0.00	44.40	5	16,762	0.03%
2021/07/09	2	43.60	2	43.50	43.60	0	17,134	0.00%
2021/07/08	1	43.90	1	44.05	43.70	0	17,389	0.00%
2021/07/07	1	44.45	5	43.95	44.00	-4	17,613	-0.02%
2021/07/06	0	0.00	6	44.36	44.40	-6	17,740	-0.03%
2021/07/05	2	44.25	0	0.00	44.35	2	18,039	0.01%
2021/07/02	0	0.00	1	43.60	43.60	-1	18,269	-0.01%
2021/07/01	6	44.16	0	0.00	43.85	6	18,418	0.03%
2021/06/30	8	44.38	7	44.29	44.90	1	18,515	0.01%
2021/06/29	0	0.00	16	43.13	42.70	-16	18,224	-0.09%
2021/06/28	5	41.95	0	0.00	42.25	5	18,307	0.03%
2021/06/25	11	42.15	1	42.45	42.15	10	18,503	0.05%
2021/06/23	1	41.75	2	42.35	42.90	-1	18,583	-0.01%
2021/06/21	5.1	41.85	0.1	41.70	41.50	5	18,935	0.03%
2021/06/18	5	42.25	2	42.80	42.25	3	19,272	0.02%
2021/06/17	2	42.65	10	42.90	43.15	-8	19,283	-0.04%
2021/06/16	13	41.98	4	42.16	42.10	9	19,353	0.05%
2021/06/09	0	0.00	2	41.88	41.75	-2	19,931	-0.01%
2021/06/08	6	41.47	3	41.60	42.15	3	19,895	0.02%
2021/06/07	12	40.79	27	42.11	42.50	-15	19,582	-0.08%
2021/06/04	3.3	41.69	3	41.52	41.70	0.3	18,871	0.00%
2021/06/03	14.1	42.02	4	42.15	42.20	10.1	18,658	0.05%
2021/06/02	0	0.00	1	42.90	43.20	-1	18,344	-0.01%
2021/06/01	3	43.97	4	43.88	43.75	-1	18,349	-0.01%
2021/05/31	0	0.00	1	43.10	43.20	-1	18,448	-0.01%
2021/05/28	3	42.45	2	42.55	42.75	1	18,646	0.01%
2021/05/27	0	0.00	1	42.05	41.80	-1	18,853	-0.01%
2021/05/26	3	42.33	0	0.00	42.00	3	19,296	0.02%
2021/05/25	4	42.08	4	41.85	42.05	0	19,952	0.00%
2021/05/20	0	0.00	2	40.30	40.20	-2	20,574	-0.01%
2021/05/19	10	41.10	2	41.10	41.30	8	20,746	0.04%
2021/05/18	4	41.75	2	42.15	42.15	2	20,833	0.01%
2021/05/17	0	0.00	7	39.11	39.45	-7	21,273	-0.03%
2021/05/14	0	0.00	1	43.60	42.25	-1	21,595	0.00%
2021/05/13	1	42.10	0	0.00	42.05	1	21,551	0.00%
2021/05/12	2	42.93	0	0.00	42.95	2	21,471	0.01%
2021/05/10	1	48.50	4	48.84	47.50	-3	21,168	-0.01%
2021/05/07	1	46.45	0	0.00	47.45	1	21,180	0.00%
2021/05/06	1	46.20	2	47.00	45.90	-1	21,406	0.00%
2021/05/05	5	48.34	2.1	48.01	46.50	2.9	21,485	0.01%
2021/05/04	0	0.00	4	47.54	48.15	-4	21,815	-0.02%
2021/05/03	0	0.00	3	49.85	49.00	-3	22,292	-0.01%
2021/04/29	5	50.23	11	50.71	49.50	-6	23,405	-0.03%
2021/04/28	9	50.01	1	50.30	49.10	8	24,532	0.03%
2021/04/27	2	47.50	6.5	47.96	48.20	-4.5	25,227	-0.02%
2021/04/26	4	47.83	3	48.25	48.30	1	26,626	0.00%
2021/04/23	2.5	45.20	6	44.78	45.35	-3.5	26,528	-0.01%
2021/04/22	2	44.40	2	45.03	43.30	0	26,358	0.00%
2021/04/21	0	0.00	9	44.07	44.25	-9	26,227	-0.03%
2021/04/20	2	44.00	0	0.00	43.90	2	26,415	0.01%
2021/04/19	1.1	43.70	0	0.00	43.65	1.1	26,773	0.00%
2021/04/16	4	44.05	2	44.35	44.15	2	26,857	0.01%
2021/04/15	1	44.20	19	43.55	44.20	-18	26,749	-0.07%
2021/04/14	1	41.95	10	41.55	42.20	-9	26,563	-0.03%
2021/04/13	19	42.86	2	43.00	42.15	17	26,563	0.06%
2021/04/12	2	43.83	2	43.70	43.30	0	26,408	0.00%
2021/04/09	3	44.23	9	44.28	44.05	-6	26,281	-0.02%
2021/04/08	5	43.09	5	43.25	43.45	0	25,988	0.00%
2021/04/07	2	42.08	3	42.50	42.65	-1	25,720	0.00%
2021/04/06	3	42.25	13	42.34	42.10	-10	25,599	-0.04%
2021/04/01	1	41.50	5	41.72	41.80	-4	25,473	-0.02%
2021/03/31	1	41.75	3	42.05	41.20	-2	25,433	-0.01%
2021/03/30	0	0.00	10	41.27	41.55	-10	25,216	-0.04%
2021/03/29	0	0.00	2	41.15	41.05	-2	25,118	-0.01%
2021/03/26	0	0.00	5	40.94	40.90	-5	25,136	-0.02%
2021/03/25	0	0.00	2	40.70	40.65	-2	25,178	-0.01%
2021/03/24	5	40.93	10	41.31	40.95	-5	25,342	-0.02%
2021/03/23	5	41.37	26	41.52	41.75	-21	25,030	-0.08%
2021/03/22	15	40.15	0	0.00	40.70	15	24,663	0.06%
2021/03/19	9	40.73	8	40.71	40.75	1	24,615	0.00%
2021/03/18	0	0.00	2	41.00	41.25	-2	24,511	-0.01%
2021/03/17	9	40.77	3	40.97	40.80	6	24,440	0.02%
2021/03/16	1	41.05	12	40.94	40.85	-11	24,448	-0.04%
2021/03/15	33	40.77	44	40.63	40.45	-11	24,404	-0.05%
2021/03/12	2	40.23	11	40.36	39.90	-9	24,207	-0.04%
2021/03/11	1	39.70	4	39.95	40.05	-3	24,412	-0.01%
2021/03/10	0	0.00	1	39.30	39.55	-1	24,513	0.00%
2021/03/09	3	39.17	2	39.00	39.20	1	24,606	0.00%
2021/03/08	1	38.30	0	0.00	38.30	1	24,552	0.00%
2021/03/05	1	38.10	0	0.00	38.35	1	24,623	0.00%
2021/03/04	3	38.70	10	38.65	38.60	-7	24,985	-0.03%
2021/03/03	6	38.95	0	0.00	39.25	6	25,092	0.02%
2021/03/02	20	40.10	9	39.79	39.80	11	24,993	0.04%
2021/02/26	7	39.94	4	40.00	39.80	3	24,837	0.01%
2021/02/25	44	40.36	58.4	40.66	40.90	-14.4	24,744	-0.06%
2021/02/24	6	39.17	5	39.95	39.00	1	24,510	0.00%
2021/02/23	15	39.24	1	39.35	39.25	14	24,294	0.06%
2021/02/22	12	40.07	0	0.00	40.10	12	24,004	0.05%
2021/02/19	2	39.80	5	40.05	40.35	-3	23,748	-0.01%
2021/02/18	2	40.23	7	40.15	40.20	-5	23,590	-0.02%
2021/02/17	13	40.05	20.2	40.15	40.00	-7.2	23,461	-0.03%
2021/02/05	7	38.00	26	38.20	38.50	-19	22,871	-0.08%
2021/02/04	5	36.90	4	37.01	36.75	1	22,454	0.00%
2021/02/03	15	37.32	1	37.05	37.10	14	22,491	0.06%
2021/02/02	1	37.60	14	37.59	37.80	-13	22,519	-0.06%
2021/02/01	6	37.06	1	37.25	37.15	5	22,540	0.02%
2021/01/29	17	37.83	6	37.81	37.00	11	22,711	0.05%
2021/01/28	20	38.05	4	37.95	38.40	16	22,829	0.07%
2021/01/27	7	39.11	2	38.90	39.10	5	22,665	0.02%
2021/01/26	12.5	39.40	26.4	39.96	39.15	-13.8	22,378	-0.06%
2021/01/25	28	40.51	6	41.61	40.75	22	21,777	0.10%
2021/01/22	31	40.41	113	40.63	41.20	-82	20,793	-0.39%	大賣/
2021/01/21	54	39.88	54	39.59	39.00	0	19,476	0.00%
2021/01/20	23	38.88	41	38.90	39.00	-18	17,878	-0.10%
2021/01/19	136	38.91	169	39.10	38.30	-33	16,726	-0.20%	大買/大賣/
2021/01/18	67	36.55	45	36.83	37.00	22	15,165	0.15%
2021/01/15	12	36.35	51	36.41	36.20	-39	14,684	-0.27%
2021/01/14	0	0.00	14	36.63	36.40	-14	14,456	-0.10%
2021/01/13	5	36.15	5	36.30	36.40	0	14,276	0.00%
2021/01/12	20	36.44	19	36.12	35.75	1	14,089	0.01%
2021/01/11	1	35.95	11	35.63	35.95	-10	13,640	-0.07%
2021/01/08	5	35.36	4	35.51	35.50	1	13,447	0.01%
2021/01/07	1	35.50	4	35.50	35.15	-3	13,289	-0.02%
2021/01/06	0	0.00	6	35.31	34.70	-6	13,069	-0.05%
2021/01/05	50	34.80	16	35.10	35.10	34	12,805	0.27%
2021/01/04	0	0.00	3	35.00	34.95	-3	12,759	-0.02%
2020/12/31	0	0.00	1	34.90	34.75	-1	12,874	-0.01%
2020/12/30	2	34.55	0	0.00	34.60	2	12,910	0.02%
2020/12/29	3	34.70	9	34.56	34.45	-6	12,952	-0.05%
2020/12/28	16	35.05	0	0.00	35.00	16	12,848	0.12%
2020/12/25	0	0.00	5	34.40	34.60	-5	12,663	-0.04%
2020/12/24	6	34.05	5	34.00	33.70	1	12,555	0.01%
2020/12/23	4	33.64	1	33.65	33.55	3	12,588	0.02%
2020/12/22	8	33.83	0	0.00	33.65	8	12,649	0.06%
2020/12/21	1	34.00	15	34.00	34.20	-14	12,726	-0.11%
2020/12/18	28	34.20	14	33.87	34.00	14	12,805	0.11%
2020/12/16	0	0.00	1	35.20	35.05	-1	12,833	-0.01%
2020/12/15	12	34.84	8	34.74	34.70	4	12,832	0.03%
2020/12/14	1	35.40	8	35.43	35.45	-7	12,820	-0.05%
2020/12/11	12	35.18	7	35.16	35.35	5	12,896	0.04%
2020/12/10	2	35.65	5	36.02	35.80	-3	12,876	-0.02%
2020/12/09	21	36.19	34	36.23	36.15	-13	12,761	-0.10%
2020/12/08	45	36.02	10	35.96	35.95	35	12,630	0.28%
2020/12/07	20	35.75	15	36.20	35.95	5	12,526	0.04%
2020/12/04	4	35.60	3	35.47	35.60	1	12,223	0.01%
2020/12/03	3	34.95	5	35.10	34.90	-2	12,006	-0.02%
2020/12/02	0	0.00	6	35.39	35.45	-6	11,920	-0.05%
2020/12/01	3	35.78	31	35.48	35.55	-28	11,908	-0.24%
2020/11/30	5	35.60	0	0.00	35.40	5	11,948	0.04%
2020/11/27	33	34.67	35	34.63	34.90	-2	11,625	-0.02%
2020/11/26	23	34.20	1	34.10	34.20	22	11,479	0.19%
2020/11/25	1	33.50	14	33.63	33.70	-13	11,463	-0.11%
2020/11/24	5	34.15	1	33.55	33.90	4	11,362	0.04%
2020/11/23	14	33.60	1	33.70	33.90	13	11,211	0.12%
2020/11/20	1	32.35	1	32.35	32.50	0	10,919	0.00%
2020/11/19	1	32.55	0	0.00	32.35	1	11,033	0.01%
2020/11/18	0	0.00	1	32.50	32.50	-1	11,313	-0.01%
2020/11/17	0	0.00	3	32.60	32.55	-3	11,495	-0.03%
2020/11/16	0	0.00	5	32.47	32.50	-5	11,895	-0.04%
2020/11/12	0	0.00	1	32.45	32.15	-1	12,988	-0.01%
2020/11/11	0	0.00	5	32.43	32.35	-5	13,149	-0.04%
2020/11/10	0	0.00	16	31.89	32.15	-16	13,325	-0.12%
2020/11/09	1	32.10	6	31.93	31.95	-5	13,382	-0.04%
2020/11/06	22	32.24	33	31.88	31.85	-11	13,464	-0.08%
2020/11/05	10	31.80	6	31.86	31.90	4	13,345	0.03%
2020/11/04	1	31.30	12	31.00	31.05	-11	13,603	-0.08%
2020/11/02	0	0.00	4	30.00	30.05	-4	13,987	-0.03%
2020/10/30	7	30.10	2	30.00	29.95	5	14,481	0.03%
2020/10/29	0	0.00	20	30.20	30.25	-20	14,728	-0.14%
2020/10/28	1	30.30	3	30.35	30.40	-2	14,909	-0.01%
2020/10/26	2.3	30.79	0	0.00	30.70	2.3	15,067	0.02%
2020/10/23	1.3	31.02	0	0.00	31.10	1.3	15,148	0.01%
2020/10/22	0	0.00	1	30.75	31.15	-1	15,527	-0.01%
2020/10/21	7	30.90	1	30.95	30.90	6	15,985	0.04%
2020/10/20	67	31.01	56	30.98	30.95	11	17,034	0.06%
2020/10/19	0	0.00	5	30.45	30.50	-5	17,355	-0.03%
2020/10/16	0	0.00	10	30.45	30.30	-10	17,469	-0.06%
2020/10/13	5	30.19	0	0.00	30.25	5	18,542	0.03%
2020/10/12	11	30.85	0	0.00	30.75	11	18,762	0.06%
2020/10/08	1	30.55	13	30.47	30.75	-12	19,022	-0.06%
2020/10/07	0	0.00	2	30.33	30.10	-2	19,347	-0.01%
2020/10/06	6	30.66	0	0.00	30.45	6	19,785	0.03%
2020/10/05	0	0.00	6	30.57	30.60	-6	20,402	-0.03%
2020/09/30	0	0.00	1	30.60	30.50	-1	21,056	0.00%
2020/09/25	1	30.20	0	0.00	30.50	1	22,848	0.00%
2020/09/24	0	0.00	2	29.95	29.90	-2	23,350	-0.01%
2020/09/23	7.2	29.92	3	29.70	29.75	4.2	23,442	0.02%
2020/09/22	2	30.00	10	30.05	30.15	-8	23,641	-0.03%
2020/09/21	6	30.73	2	30.83	30.50	4	23,774	0.02%
2020/09/18	11	31.04	2	31.30	31.30	9	23,915	0.04%
2020/09/17	0	0.00	5	31.30	30.95	-5	24,212	-0.02%
2020/09/16	3	31.50	5	31.45	31.35	-2	24,334	-0.01%
2020/09/15	1	31.45	0	0.00	31.55	1	24,501	0.00%
2020/09/14	0	0.00	13	30.80	31.00	-13	24,573	-0.05%
2020/09/11	10	30.55	0	0.00	30.55	10	24,651	0.04%
2020/09/10	2	31.00	2	30.85	30.80	0	24,819	0.00%
2020/09/09	5	30.90	8	30.93	31.20	-3	24,847	-0.01%
2020/09/08	1	31.40	0	0.00	31.25	1	24,910	0.00%
2020/09/07	5	31.05	0	0.00	31.40	5	25,052	0.02%
2020/09/04	1	30.70	3	30.70	31.15	-2	25,386	-0.01%
2020/09/03	2	31.30	0	0.00	30.95	2	25,410	0.01%
2020/09/02	3	31.10	0	0.00	31.00	3	25,443	0.01%
2020/09/01	9	31.03	0	0.00	31.05	9	25,904	0.03%
2020/08/31	3	31.37	0	0.00	31.20	3	26,062	0.01%
2020/08/28	3	31.37	20	31.15	31.50	-17	26,190	-0.06%
2020/08/27	21	31.61	65	31.45	31.45	-44	26,469	-0.17%
2020/08/26	21	31.15	0	0.00	31.20	21	26,542	0.08%
2020/08/25	3	31.32	0	0.00	31.40	3	26,703	0.01%
2020/08/24	6	31.13	5	31.05	31.20	1	26,925	0.00%
2020/08/21	9	31.80	30	32.20	31.75	-21	26,990	-0.08%
2020/08/20	40	31.63	0	0.00	31.45	40	27,007	0.15%
2020/08/19	5	33.44	11	34.20	32.95	-6	26,698	-0.02%
2020/08/18	24	34.36	15	34.47	34.45	9	26,324	0.03%
2020/08/17	0	0.00	19	36.12	36.10	-19	25,978	-0.07%
2020/08/14	15	35.62	7	35.81	35.80	8	26,415	0.03%
2020/08/13	1	35.20	0	0.00	35.50	1	26,689	0.00%
2020/08/12	10	35.77	2.5	35.74	35.80	7.5	27,090	0.03%
2020/08/11	74	35.64	9	35.70	35.65	65	27,517	0.24%
2020/08/10	11	36.15	45	36.16	35.60	-34	27,336	-0.12%
2020/08/07	4	34.80	32	34.37	34.45	-28	26,705	-0.10%
2020/08/06	14	35.42	16	35.42	35.05	-2	26,470	-0.01%
2020/08/05	43	35.81	10	35.70	35.70	33	26,228	0.13%
2020/08/04	38	35.41	3	35.20	35.30	35	25,837	0.14%
2020/08/03	0	0.00	2	35.45	35.45	-2	25,591	-0.01%
2020/07/31	6	35.43	2	35.43	35.50	4	25,546	0.02%
2020/07/30	24	35.14	0	0.00	35.40	24	25,524	0.09%
2020/07/29	0	0.00	3	35.00	34.85	-3	25,463	-0.01%
2020/07/28	29	35.39	47	35.06	34.80	-18	25,424	-0.07%
2020/07/27	24	35.79	8	36.88	35.50	16	25,129	0.06%
2020/07/24	64	37.13	15	37.08	36.75	49	24,616	0.20%
2020/07/23	5	36.16	16	35.90	36.45	-11	23,603	-0.05%
2020/07/22	3	35.48	21	35.47	35.40	-18	23,364	-0.08%
2020/07/21	24	35.19	113	35.44	35.45	-89	23,312	-0.38%	大賣/
2020/07/20	36	35.13	5	35.23	35.20	31	23,054	0.13%
2020/07/17	4	34.94	4	34.63	34.85	0	22,764	0.00%
2020/07/16	8	34.28	1	34.75	34.35	7	22,537	0.03%
2020/07/15	3	34.23	18	34.32	34.10	-15	22,390	-0.07%
2020/07/14	12	35.05	4	34.83	34.75	8	22,462	0.04%
2020/07/13	11	36.24	2	36.20	36.20	9	22,342	0.04%
2020/07/10	131.9	39.42	15	38.87	38.55	116.9	21,933	0.53%	大買/鉅額交易
2020/07/09	37	39.43	7.2	39.53	39.55	29.8	21,360	0.14%
2020/07/08	15	38.61	19	38.79	38.95	-4	20,751	-0.02%
2020/07/07	49	37.69	99	37.79	37.80	-50	20,191	-0.25%
2020/07/06	23	36.39	25	36.36	37.10	-2	19,615	-0.01%
2020/07/03	22	36.07	1	36.15	36.20	21	19,391	0.11%
2020/07/02	6	35.00	1	35.40	35.40	5	18,865	0.03%
2020/07/01	4	35.00	15	34.90	34.95	-11	18,685	-0.06%
2020/06/30	13	33.71	8	33.61	34.35	5	18,284	0.03%
2020/06/29	14	33.44	3	33.43	33.40	11	18,042	0.06%
2020/06/24	5	33.78	1	33.50	33.60	4	17,739	0.02%
2020/06/23	1	33.15	2	33.25	33.05	-1	17,578	-0.01%
2020/06/22	3	33.22	0	0.00	33.00	3	17,549	0.02%
2020/06/19	0	0.00	6	33.17	33.20	-6	17,450	-0.03%
2020/06/18	13	32.84	20	32.78	32.75	-7	17,281	-0.04%
2020/06/17	13	32.79	1	32.85	32.75	12	17,190	0.07%
2020/06/16	0	0.00	2	32.18	32.45	-2	17,090	-0.01%
2020/06/15	1	31.60	0	0.00	31.70	1	17,141	0.01%
2020/06/12	5	31.25	7	31.38	32.00	-2	17,190	-0.01%
2020/06/11	1	31.80	0	0.00	31.80	1	17,165	0.01%
2020/06/10	0	0.00	34	32.65	32.90	-34	16,898	-0.20%
2020/06/09	18	32.79	2	32.60	32.75	16	16,955	0.09%
2020/06/08	7	32.87	15	32.91	33.00	-8	16,831	-0.05%
2020/06/05	10	31.95	1	31.65	31.95	9	16,275	0.06%
2020/06/04	4	31.48	0	0.00	31.40	4	16,016	0.02%
2020/06/03	0	0.00	16	31.57	31.60	-16	15,811	-0.10%
2020/06/02	1	30.90	11	30.99	31.10	-10	15,566	-0.06%
2020/06/01	4	30.50	0	0.00	30.95	4	15,282	0.03%
2020/05/29	2	30.48	6	30.20	30.10	-4	14,964	-0.03%
2020/05/28	21	30.83	0	0.00	30.50	21	14,601	0.14%
2020/05/27	2	30.95	2	30.90	30.80	0	14,289	0.00%
2020/05/26	11	31.20	0	0.00	31.10	11	14,077	0.08%
2020/05/25	3	30.87	0	0.00	31.10	3	13,902	0.02%
2020/05/22	26	31.84	1	31.95	31.60	25	13,677	0.18%
2020/05/21	13	31.96	2	31.90	32.30	11	13,382	0.08%
2020/05/20	33	30.63	30	30.30	30.30	3	12,664	0.02%
2020/05/19	4	31.20	3	31.12	31.05	1	12,050	0.01%
2020/05/18	22	32.45	0	0.00	32.00	22	11,427	0.19%
2020/05/15	2	35.60	0	0.00	35.55	2	10,824	0.02%
2020/05/13	2	36.23	5	36.55	36.60	-3	10,756	-0.03%
2020/05/12	0	0.00	2	36.20	36.20	-2	10,793	-0.02%
2020/05/11	2	36.88	18	37.10	36.45	-16	10,845	-0.15%
2020/05/08	7	36.26	0	0.00	36.35	7	10,877	0.06%
2020/05/07	0	0.00	7	36.55	36.35	-7	10,842	-0.06%
2020/05/06	3	35.63	0	0.00	35.95	3	10,798	0.03%
2020/05/05	4	35.95	0	0.00	35.95	4	10,911	0.04%
2020/05/04	5	35.16	0	0.00	35.20	5	10,893	0.05%
2020/04/29	2	35.75	30	35.75	35.75	-28	10,992	-0.25%
2020/04/28	33	36.17	10	35.95	35.80	23	11,119	0.21%
2020/04/27	10	35.59	12	35.87	36.10	-2	11,323	-0.02%
2020/04/24	3	34.30	5	34.30	35.20	-2	11,175	-0.02%
2020/04/23	0	0.00	2	34.35	34.30	-2	11,166	-0.02%
2020/04/22	1	33.35	1	33.70	34.35	0	11,144	0.00%
2020/04/21	7	33.81	2	34.00	34.00	5	11,148	0.04%
2020/04/20	14	35.53	0	0.00	35.35	14	10,982	0.13%
2020/04/17	16	36.79	8	36.05	35.60	8	10,875	0.07%
2020/04/16	22	36.00	10	36.17	36.35	12	10,509	0.11%
2020/04/15	0	0.00	2	34.63	34.85	-2	10,192	-0.02%
2020/04/14	1	33.90	2	34.13	34.15	-1	10,156	-0.01%
2020/04/09	1	33.70	1	33.50	33.50	0	10,635	0.00%
2020/04/08	0	0.00	2	32.70	33.05	-2	10,533	-0.02%
2020/04/07	0	0.00	1	30.60	31.65	-1	10,277	-0.01%
2020/04/06	1	30.30	0	0.00	30.15	1	10,176	0.01%
2020/04/01	1	30.15	6	30.23	30.15	-5	10,073	-0.05%
2020/03/31	1	30.35	2	30.25	30.25	-1	10,087	-0.01%
2020/03/30	3	30.38	0	0.00	30.40	3	9,989	0.03%
2020/03/27	14	32.14	13	31.32	31.00	1	10,056	0.01%
2020/03/26	1	31.20	5	31.75	32.10	-4	9,983	-0.04%
2020/03/25	0	0.00	3	32.00	30.90	-3	9,907	-0.03%
2020/03/24	3	31.00	1	30.90	30.85	2	9,732	0.02%
2020/03/23	1	30.90	15	29.73	29.60	-14	9,692	-0.14%
2020/03/20	15	31.19	25	31.24	30.70	-10	9,722	-0.10%
2020/03/19	63	30.22	46	29.67	29.60	17	9,644	0.18%
2020/03/18	15	31.40	6	31.01	30.90	9	9,705	0.09%
2020/03/17	5	31.00	5	31.25	30.00	0	9,597	0.00%
2020/03/16	0	0.00	10	31.41	30.50	-10	9,450	-0.11%
2020/03/13	2	28.93	0	0.00	30.40	2	9,297	0.02%
2020/03/12	13	31.34	0	0.00	31.10	13	9,202	0.14%
2020/03/11	5	33.70	5	33.30	33.50	0	9,137	0.00%
2020/03/09	2	33.00	0	0.00	32.80	2	9,168	0.02%
2020/03/06	5	34.00	14	34.60	34.00	-9	9,134	-0.10%
2020/03/04	0	0.00	2	34.13	34.05	-2	9,176	-0.02%
2020/03/02	2	31.78	0	0.00	32.30	2	9,200	0.02%
2020/02/27	2	32.88	1	33.15	32.75	1	9,201	0.01%
2020/02/26	2	33.85	0	0.00	33.80	2	9,170	0.02%
2020/02/24	1	34.15	0	0.00	35.10	1	9,156	0.01%
2020/02/21	2	34.40	0	0.00	34.40	2	9,200	0.02%
2020/02/19	6	34.69	0	0.00	34.70	6	9,645	0.06%
2020/02/12	9	35.85	7	35.96	36.00	2	10,731	0.02%
2020/02/11	1	35.35	3	35.03	35.60	-2	10,648	-0.02%
2020/02/10	1	34.00	0	0.00	33.95	1	10,529	0.01%
2020/02/07	1	33.80	0	0.00	33.80	1	10,608	0.01%
2020/02/06	0	0.00	19	33.70	35.10	-19	10,492	-0.18%
2020/02/05	3	33.28	0	0.00	32.75	3	10,355	0.03%
2020/02/04	2	32.90	3	32.90	32.90	-1	10,338	-0.01%
2020/02/03	5	31.34	0	0.00	32.30	5	10,360	0.05%
2020/01/31	6	32.74	0	0.00	32.65	6	10,200	0.06%
2020/01/30	8	33.64	2	33.78	32.85	6	10,424	0.06%
2020/01/20	34	36.32	0	0.00	36.30	34	10,590	0.32%
2020/01/17	2	36.65	6	36.68	36.65	-4	10,547	-0.04%
2020/01/16	8	37.00	0	0.00	37.10	8	10,590	0.08%
2020/01/15	4	36.90	0	0.00	36.90	4	10,752	0.04%
2020/01/14	11	37.25	0	0.00	37.50	11	10,769	0.10%
2020/01/13	0	0.00	3	37.30	37.40	-3	10,786	-0.03%
2020/01/09	0	0.00	5	37.00	37.00	-5	11,227	-0.04%
2020/01/08	6	35.80	6	36.20	36.30	0	11,400	0.00%
2020/01/07	0	0.00	2	36.90	36.25	-2	11,400	-0.02%
2020/01/06	10	36.13	1	36.40	36.05	9	11,460	0.08%
2020/01/03	3	37.50	0	0.00	37.30	3	11,280	0.03%
2020/01/02	0	0.00	3	37.92	38.20	-3	11,030	-0.03%
2019/12/30	6	37.64	0	0.00	37.95	6	11,234	0.05%
2019/12/27	1	37.50	15	37.43	37.45	-14	11,371	-0.12%
2019/12/26	3	37.58	0	0.00	37.45	3	11,462	0.03%
2019/12/20	2	39.00	9	39.04	38.45	-7	12,502	-0.06%
2019/12/19	3	38.88	0	0.00	38.95	3	12,974	0.02%
2019/12/18	1	39.05	0	0.00	38.85	1	13,586	0.01%
2019/12/17	2	38.75	4	39.00	39.00	-2	13,771	-0.01%
2019/12/16	2	38.63	1	38.75	38.70	1	13,771	0.01%
2019/12/13	10	38.60	0	0.00	38.60	10	13,836	0.07%
2019/12/12	1	38.20	0	0.00	38.05	1	13,664	0.01%
2019/12/11	0	0.00	2	38.43	38.05	-2	13,630	-0.01%
2019/12/10	0	0.00	3	38.27	38.40	-3	13,640	-0.02%
2019/12/09	0	0.00	3	37.82	37.80	-3	13,619	-0.02%
2019/12/06	1	37.25	7	37.29	37.20	-6	13,560	-0.04%
2019/12/05	4	36.58	2	36.65	37.15	2	13,575	0.01%
2019/12/04	1	36.05	10	36.00	36.20	-9	13,806	-0.07%
2019/12/03	1	36.00	0	0.00	36.05	1	14,222	0.01%
2019/12/02	3	36.60	0	0.00	36.25	3	14,240	0.02%
2019/11/29	4	36.98	1	36.95	36.90	3	14,210	0.02%
2019/11/28	3	37.35	1	37.25	37.50	2	14,317	0.01%
2019/11/26	2	37.30	0	0.00	37.20	2	14,661	0.01%
2019/11/21	1	37.75	1	38.05	38.25	0	14,922	0.00%
2019/11/19	7	38.75	28	38.93	37.65	-21	15,557	-0.13%
2019/11/18	23	38.08	3	38.08	38.20	20	15,936	0.13%
2019/11/14	13	37.72	5	37.65	37.50	8	16,318	0.05%
2019/11/12	10	39.10	25	38.93	39.50	-15	17,485	-0.09%
2019/11/11	2	37.30	6	38.54	36.85	-4	16,978	-0.02%
2019/11/08	0	0.00	1	37.65	37.45	-1	16,791	-0.01%
2019/11/07	3	37.38	0	0.00	36.75	3	16,789	0.02%
2019/11/06	4	37.15	4	37.49	37.30	0	16,837	0.00%
2019/11/05	3	37.87	0	0.00	37.85	3	16,930	0.02%
2019/11/04	5	37.83	5	38.07	37.90	0	17,168	0.00%
2019/11/01	2	37.75	0	0.00	37.80	2	17,280	0.01%
2019/10/31	2	37.98	4	38.04	38.25	-2	17,397	-0.01%
2019/10/30	3	37.80	3	37.98	38.00	0	17,576	0.00%
2019/10/29	18	38.58	7	38.78	37.90	11	17,646	0.06%
2019/10/28	5	37.87	11	37.44	38.10	-6	17,391	-0.03%
2019/10/25	3	36.65	0	0.00	36.20	3	17,001	0.02%
2019/10/24	0	0.00	3	36.55	36.75	-3	16,973	-0.02%
2019/10/23	1	36.30	0	0.00	36.30	1	17,048	0.01%
2019/10/22	0	0.00	2	36.00	35.70	-2	16,958	-0.01%
2019/10/18	6	35.78	1	36.45	35.80	5	17,487	0.03%
2019/10/17	6	36.39	5	36.54	35.70	1	17,711	0.01%
2019/10/16	4	35.85	6	36.35	36.45	-2	17,690	-0.01%
2019/10/15	7	36.18	1	36.10	36.05	6	17,822	0.03%
2019/10/14	0	0.00	4	35.80	36.00	-4	17,904	-0.02%
2019/10/09	1	34.95	0	0.00	35.00	1	17,923	0.01%
2019/10/08	1	35.70	1	35.95	35.60	0	18,266	0.00%
2019/10/07	3	36.02	2	36.15	35.65	1	18,426	0.01%
2019/10/03	0	0.00	5	34.61	34.55	-5	18,240	-0.03%
2019/09/26	29	36.04	1	35.40	35.00	28	18,336	0.15%
2019/09/25	6	37.07	10	37.38	37.70	-4	17,903	-0.02%
2019/09/24	24	38.06	32.7	37.64	37.45	-8.7	18,028	-0.05%
2019/09/23	5	36.57	29	35.77	36.60	-24	17,593	-0.14%
2019/09/20	0	0.00	1	34.55	35.00	-1	17,135	-0.01%
2019/09/19	1	34.30	0	0.00	34.25	1	17,025	0.01%
2019/09/17	6	33.71	0	0.00	33.65	6	16,922	0.04%
2019/09/12	1	34.40	0	0.00	34.85	1	16,840	0.01%
2019/09/10	11	34.23	0	0.00	34.00	11	16,857	0.07%
2019/09/09	0	0.00	1	34.75	34.70	-1	16,808	-0.01%
2019/09/06	4	35.00	13	34.78	34.95	-9	16,752	-0.05%
2019/09/05	9	35.24	10	35.01	34.60	-1	16,516	-0.01%
2019/09/04	1	34.40	1	34.40	34.35	0	16,059	0.00%
2019/09/03	1	34.30	0	0.00	34.40	1	15,964	0.01%
2019/09/02	0	0.00	2	34.53	34.80	-2	15,938	-0.01%
2019/08/30	3	34.15	4	34.85	34.15	-1	15,777	-0.01%
2019/08/29	3	34.47	14	34.66	34.50	-11	15,681	-0.07%
2019/08/28	0	0.00	8.2	34.25	34.20	-8.2	15,524	-0.05%
2019/08/27	1	33.40	1	33.85	33.40	0	15,357	0.00%
2019/08/23	10	34.29	2	34.75	34.05	8	15,210	0.05%
2019/08/22	2	34.45	10	34.67	34.70	-8	14,918	-0.05%
2019/08/21	28	34.11	20	34.06	33.95	8	14,579	0.05%
2019/08/20	10	33.66	1	33.65	33.45	9	13,834	0.07%
2019/08/19	5	33.83	0	0.00	33.80	5	13,679	0.04%
2019/08/16	23	34.75	37	34.47	34.25	-14	13,490	-0.10%
2019/08/15	9	32.65	18	32.91	33.25	-9	12,755	-0.07%
2019/08/14	4	31.75	18	31.65	31.10	-14	12,074	-0.12%
2019/08/12	3	32.13	0	0.00	32.15	3	12,508	0.02%
2019/08/08	1	31.85	1	31.80	31.70	0	12,573	0.00%
2019/08/07	2	31.88	2	32.45	31.75	0	12,670	0.00%
2019/08/06	18	31.33	14	31.52	32.10	4	12,606	0.03%
2019/08/05	15	31.52	0	0.00	30.90	15	12,379	0.12%
2019/08/02	10	31.66	11	31.35	31.25	-1	12,374	-0.01%
2019/08/01	5	33.23	5	32.96	32.90	0	12,266	0.00%
2019/07/31	0	0.00	9	32.45	32.55	-9	12,048	-0.07%
2019/07/30	1	31.90	35	32.45	32.45	-34	12,063	-0.28%
2019/07/29	15	32.12	2	31.93	32.00	13	12,036	0.11%
2019/07/26	8	32.49	1	32.60	32.50	7	11,949	0.06%
2019/07/25	8	32.50	5	32.49	32.45	3	11,915	0.03%
2019/07/24	1	31.85	1	32.05	32.05	0	11,787	0.00%
2019/07/23	20	32.22	8	32.41	32.40	12	11,819	0.10%
2019/07/22	10	32.13	2.2	31.76	32.30	7.8	11,553	0.07%
2019/07/19	2	30.98	2.1	31.47	30.45	-0.1	11,202	0.00%
2019/07/18	26	30.91	16	30.51	30.30	10	10,856	0.09%
2019/07/17	10	32.33	26	32.06	32.55	-16	10,849	-0.15%
2019/07/16	7	31.31	6	31.39	31.40	1	10,901	0.01%
2019/07/15	1	31.45	11	31.40	31.50	-10	10,763	-0.09%
2019/07/12	8	31.13	13	31.11	31.10	-5	10,829	-0.05%
2019/07/11	2	29.90	2	29.98	30.00	0	10,898	0.00%
2019/07/10	2	29.40	0	0.00	29.40	2	11,089	0.02%
2019/07/09	6	29.24	1	29.50	29.20	5	11,207	0.04%
2019/07/08	1	29.25	1	29.60	29.25	0	11,282	0.00%
2019/07/05	11	29.34	2	29.33	29.30	9	11,329	0.08%
2019/07/04	6	28.51	9	29.06	29.00	-3	11,401	-0.03%
2019/07/03	0	0.00	3	28.15	28.00	-3	11,179	-0.03%
2019/07/02	1	28.85	0	0.00	28.95	1	11,186	0.01%
2019/07/01	0	0.00	33	29.19	29.00	-33	11,252	-0.29%
2019/06/28	1	27.10	0	0.00	26.80	1	11,069	0.01%
2019/06/27	0	0.00	1	27.00	26.80	-1	11,068	-0.01%
2019/06/26	5	26.30	5	26.00	26.15	0	11,062	0.00%
2019/06/25	1	26.35	0	0.00	26.30	1	10,916	0.01%
2019/06/24	0	0.00	10	26.50	26.60	-10	10,779	-0.09%
2019/06/20	7	26.25	7	26.36	26.30	0	10,744	0.00%
2019/06/18	0	0.00	2	25.25	25.70	-2	10,811	-0.02%
2019/06/17	12	24.96	0	0.00	24.95	12	10,866	0.11%
2019/06/13	22	25.58	10	25.55	25.50	12	11,657	0.10%
2019/06/12	10	26.40	0	0.00	26.30	10	11,704	0.09%
2019/06/11	5	26.25	5	26.30	26.30	0	11,806	0.00%
2019/06/10	10	26.30	10	26.10	26.15	0	11,865	0.00%
2019/06/05	10	26.09	10	25.80	25.80	0	11,945	0.00%
2019/06/04	3	27.15	0	0.00	26.00	3	11,902	0.03%
2019/05/31	6	25.70	6	25.98	26.30	0	11,861	0.00%
2019/05/28	2	25.70	0	0.00	24.60	2	12,072	0.02%
2019/05/27	5	25.60	12	25.61	25.50	-7	12,110	-0.06%
2019/05/23	2	25.70	0	0.00	25.40	2	12,931	0.02%
2019/05/22	15	26.72	0	0.00	26.55	15	13,168	0.11%
2019/05/21	1	25.90	1	26.00	26.40	0	13,306	0.00%
2019/05/20	2	26.15	2	25.70	27.00	0	13,144	0.00%
2019/05/17	8	27.73	6	27.20	26.65	2	12,865	0.02%
2019/05/15	0	0.00	1	29.85	29.85	-1	12,375	-0.01%
2019/05/14	0	0.00	1	27.50	28.55	-1	12,167	-0.01%
2019/05/13	1	28.55	2	28.35	28.40	-1	12,080	-0.01%
2019/05/10	2	29.75	15	29.53	28.80	-13	12,049	-0.11%
2019/05/09	1	29.45	1	28.95	29.00	0	11,880	0.00%
2019/05/08	0	0.00	1	29.40	29.45	-1	11,866	-0.01%
2019/05/07	4	29.70	4	29.40	29.25	0	11,874	0.00%
2019/05/06	0	0.00	2	28.90	28.95	-2	11,868	-0.02%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	1	28.45	2	28.38	28.45	-1	12,127	-0.01%
2019/04/30	0	0.00	4	28.35	28.60	-4	12,469	-0.03%
2019/04/29	0	0.00	2	28.45	29.00	-2	12,409	-0.02%
2019/04/26	0	0.00	1	28.50	28.50	-1	12,299	-0.01%
2019/04/25	2	28.45	0	0.00	28.50	2	12,298	0.02%
2019/04/24	0	0.00	1	28.50	28.70	-1	12,336	-0.01%
2019/04/23	6	28.55	0	0.00	28.55	6	12,265	0.05%
2019/04/22	10	29.95	12.2	29.78	30.10	-2.2	12,018	-0.02%
2019/04/19	0	0.00	6	28.30	28.30	-6	11,585	-0.05%
2019/04/18	0	0.00	3	28.50	28.50	-3	11,590	-0.03%
2019/04/17	25	28.56	0	0.00	28.55	25	11,317	0.22%
2019/04/16	34	28.94	30	29.36	29.10	4	10,815	0.04%
2019/04/15	4	28.55	1	28.55	28.55	3	10,448	0.03%
2019/04/12	2	28.45	2	28.38	28.35	0	10,449	0.00%
2019/04/10	2	27.95	68	28.58	27.95	-66	10,240	-0.64%
2019/04/09	0	0.00	8	27.91	27.75	-8	9,978	-0.08%
2019/04/08	2	27.50	15	27.67	27.75	-13	10,087	-0.13%
2019/04/03	37	27.52	17	27.47	27.50	20	9,968	0.20%
2019/04/02	0	0.00	14	27.20	27.05	-14	9,794	-0.14%
2019/03/29	0	0.00	8	26.36	26.25	-8	9,458	-0.08%
2019/03/26	11	25.96	0	0.00	25.70	11	9,791	0.11%
2019/03/22	7	25.30	5	25.55	25.35	2	10,090	0.02%
2019/03/19	1	26.00	0	0.00	26.00	1	11,331	0.01%
2019/03/18	4	25.85	10	26.21	26.70	-6	11,195	-0.05%
2019/03/14	12	24.89	0	0.00	24.40	12	10,862	0.11%
2019/03/13	5	24.70	0	0.00	24.95	5	10,759	0.05%
2019/03/11	2	24.50	0	0.00	24.50	2	10,705	0.02%
2019/03/07	0.1	24.70	0	0.00	24.70	0.1	10,739	0.00%
2019/03/06	0	0.00	2	25.75	25.15	-2	10,681	-0.02%
2019/03/04	0	0.00	57	25.10	25.85	-57	10,499	-0.54%
2019/02/27	9	25.37	2	25.30	25.25	7	10,375	0.07%
2019/02/26	4	25.59	0	0.00	26.10	4	10,256	0.04%
2019/02/25	2	25.90	2	25.80	25.60	0	10,126	0.00%
2019/02/22	1	26.00	7	26.11	25.75	-6	9,796	-0.06%
2019/02/21	5	24.40	43	24.62	24.80	-38	9,219	-0.41%
2019/02/19	1	23.10	0	0.00	23.10	1	8,715	0.01%
2019/02/14	0	0.00	1	23.40	23.35	-1	8,823	-0.01%
2019/01/25	1	23.40	1	23.40	23.40	0	8,727	0.00%
2019/01/24	0	0.00	1	23.55	23.55	-1	8,546	-0.01%
2019/01/23	72	23.67	19	23.80	23.90	53	8,461	0.63%
2019/01/22	9	23.26	2	23.30	23.05	7	8,136	0.09%
2019/01/18	10	22.20	0	0.00	22.10	10	7,824	0.13%
2019/01/15	1	21.30	0	0.00	21.35	1	7,660	0.01%
2019/01/10	10	21.65	0	0.00	21.55	10	7,594	0.13%
2018/12/27	1	22.75	0	0.00	22.70	1	7,251	0.01%
2018/12/26	5	23.75	4	23.55	23.50	1	7,093	0.01%
2018/12/25	10	23.55	6	23.48	23.85	4	7,074	0.06%
2018/12/24	0	0.00	12	23.50	23.65	-12	7,003	-0.17%
2018/12/19	20	22.90	5	22.85	23.00	15	6,497	0.23%
2018/12/18	1	22.25	1	22.25	22.30	0	6,318	0.00%
2018/12/17	2	21.53	10	22.14	22.20	-8	6,070	-0.13%
2018/12/14	36	22.88	55	21.78	21.50	-19	5,855	-0.32%
2018/12/13	6	22.53	34	22.70	23.05	-28	5,186	-0.54%
2018/12/12	9	21.49	8	21.70	21.60	1	4,676	0.02%
2018/12/11	0	0.00	3	21.22	21.90	-3	4,210	-0.07%
2018/12/10	4	21.51	5	21.49	21.50	-1	4,088	-0.02%
2018/12/07	29	21.92	12	21.58	21.95	17	3,947	0.43%
2018/12/05	5	20.85	0	0.00	21.05	5	3,775	0.13%
2018/11/22	0	0.00	3	20.60	20.60	-3	3,718	-0.08%
2018/11/20	3	20.63	1	20.75	20.70	2	3,782	0.05%
2018/11/16	3	20.63	5	20.52	20.80	-2	3,841	-0.05%
2018/11/08	1	19.85	2	19.85	19.85	-1	4,018	-0.02%
2018/11/07	1.1	18.99	2	19.25	19.50	-0.9	4,040	-0.02%
2018/10/30	1	17.75	0	0.00	17.75	1	4,591	0.02%
2018/10/25	2	17.80	1	18.00	18.20	1	4,545	0.02%
2018/10/22	2	19.10	0	0.00	18.80	2	4,585	0.04%
2018/10/11	0	0.00	2	18.80	19.05	-2	4,654	-0.04%
2018/10/09	12	19.50	0	0.00	19.65	12	4,572	0.26%
2018/10/08	0	0.00	2	20.70	20.70	-2	4,486	-0.04%
2018/09/18	1	20.65	0	0.00	20.50	1	4,498	0.02%
2018/09/17	0	0.00	1	20.80	20.80	-1	4,558	-0.02%
2018/09/10	11	20.58	1	19.80	19.95	10	4,478	0.22%
2018/09/07	0	0.00	1	21.25	21.05	-1	4,365	-0.02%
2018/09/06	5	21.30	0	0.00	21.20	5	4,330	0.12%
2018/09/05	1	21.50	0	0.00	21.35	1	4,319	0.02%
2018/08/27	0	0.00	1	21.80	21.95	-1	4,316	-0.02%
2018/08/24	51	21.56	0	0.00	21.35	51	4,301	1.19%
2018/08/22	5	21.55	5	21.75	21.80	0	4,414	0.00%
2018/08/20	10	21.30	0	0.00	21.10	10	4,374	0.23%
2018/08/17	1	21.80	0	0.00	21.50	1	4,311	0.02%
2018/08/16	1	21.40	1	21.50	21.60	0	4,264	0.00%
2018/08/10	3	22.72	2	23.25	23.05	1	3,898	0.03%
2018/08/09	3	24.47	0	0.00	24.20	3	3,707	0.08%
2018/08/03	2	26.05	0	0.00	26.15	2	3,408	0.06%
2018/07/31	3	26.40	0	0.00	26.40	3	3,440	0.09%
2018/07/30	1	26.60	0	0.00	26.45	1	3,539	0.03%
2018/07/26	5	27.20	0	0.00	27.25	5	3,492	0.14%
2018/07/18	1	26.30	1	26.30	26.30	0	3,732	0.00%
2018/07/05	1	27.50	0	0.00	27.40	1	3,719	0.03%
2018/06/26	1	27.60	0	0.00	27.70	1	3,702	0.03%
2018/06/15	1	28.65	1	28.90	28.55	0	3,927	0.00%
2018/06/14	0	0.00	5	28.75	28.60	-5	3,947	-0.13%
2018/06/13	5	28.50	0	0.00	28.50	5	4,121	0.12%
2018/06/12	2	28.90	1	28.70	28.85	1	4,299	0.02%
2018/06/11	0	0.00	2	28.70	28.75	-2	4,611	-0.04%
2018/06/08	2	29.15	0	0.00	29.00	2	4,639	0.04%
2018/06/07	0	0.00	10	29.10	29.10	-10	4,680	-0.21%
2018/06/01	0	0.00	2	28.25	28.30	-2	4,817	-0.04%
2018/05/31	13	28.53	1	28.80	28.10	12	4,816	0.25%
2018/05/08	0	0.00	10	27.85	27.80	-10	5,060	-0.20%
2018/05/07	20	27.80	0	0.00	27.85	20	4,996	0.40%
2018/05/02	0	0.00	1	29.40	29.55	-1	4,955	-0.02%
2018/04/26	2	28.98	0	0.00	28.55	2	5,060	0.04%
2018/04/25	1	29.40	0	0.00	29.40	1	4,939	0.02%
2018/04/18	1	30.10	0	0.00	30.20	1	4,881	0.02%
2018/04/17	5	30.40	0	0.00	30.60	5	4,844	0.10%
2018/04/03	0	0.00	3	30.30	30.60	-3	4,960	-0.06%
2018/03/31	20	30.60	0	0.00	30.50	20	5,004	0.40%
2018/03/23	0	0.00	3	30.52	30.65	-3	4,667	-0.06%
2018/03/22	0	0.00	6	31.10	30.90	-6	4,607	-0.13%
2018/03/21	5	31.01	0	0.00	30.80	5	4,578	0.11%
2018/03/20	0	0.00	1	30.70	30.70	-1	4,607	-0.02%
2018/03/19	0	0.00	1	30.85	31.00	-1	4,544	-0.02%
2018/03/16	0	0.00	1	30.60	31.20	-1	4,347	-0.02%
2018/03/15	6	30.51	0	0.00	30.20	6	4,152	0.14%
2018/03/14	2	32.73	1	32.60	32.60	1	3,838	0.03%
2018/03/13	1	32.95	1	32.75	32.75	0	3,838	0.00%
2018/03/12	0	0.00	1	33.00	32.95	-1	3,913	-0.03%
2018/03/08	1	31.60	0	0.00	31.60	1	3,846	0.03%
2018/03/02	0	0.00	4	32.00	31.95	-4	3,827	-0.10%
2018/03/01	4	31.50	0	0.00	31.65	4	3,782	0.11%
2018/02/27	0	0.00	0.1	31.35	31.50	-0.1	3,780	0.00%
2018/02/26	0	0.00	3	31.67	31.90	-3	3,662	-0.08%
2018/01/25	3	30.80	0	0.00	30.45	3	4,141	0.07%
2018/01/22	0	0.00	4	31.89	31.75	-4	4,150	-0.10%
2018/01/11	0	0.00	5	30.60	30.65	-5	4,843	-0.10%
2018/01/10	1	30.15	1	30.40	30.50	0	4,883	0.00%
2018/01/09	3	30.35	1	30.45	30.50	2	4,906	0.04%
2018/01/08	0	0.00	1	30.05	30.10	-1	4,918	-0.02%
2018/01/05	6	30.29	0	0.00	30.30	6	5,078	0.12%
2018/01/04	0	0.00	1	30.85	30.85	-1	5,084	-0.02%
2018/01/03	1	30.50	0	0.00	30.45	1	5,089	0.02%