京元電子 (2449)-元富-緯城券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	94.70	95.50	-1	18,334	-0.01%
2024/04/24	4	95.28	4	95.95	96.10	0	18,466	0.00%
2024/04/23	6	92.58	2	91.55	92.30	4	18,491	0.02%
2024/04/22	1	97.70	1	98.20	96.00	0	18,322	0.00%
2024/04/19	4	99.38	1	99.80	99.00	3	18,359	0.02%
2024/04/18	0	0.00	2	102.00	102.00	-2	18,642	-0.01%
2024/04/17	0	0.00	3	103.00	102.50	-3	19,002	-0.02%
2024/04/16	8	100.55	5	100.60	99.70	3	18,977	0.02%
2024/04/15	5	104.60	3.1	105.34	104.50	1.9	18,757	0.01%
2024/04/12	6	107.00	4.7	107.56	107.00	1.3	18,752	0.01%
2024/04/11	3	104.33	5	104.90	106.00	-2	18,679	-0.01%
2024/04/10	4	107.38	2	107.25	106.00	2	18,704	0.01%
2024/04/09	7	106.21	5	106.80	106.50	2	18,632	0.01%
2024/04/08	1	105.50	0.1	106.00	106.50	0.9	18,549	0.00%
2024/04/03	1	107.50	0	0.00	106.50	1	18,464	0.01%
2024/04/02	1	106.50	3	106.50	107.00	-2	18,465	-0.01%
2024/04/01	3	103.67	17	103.82	103.00	-14	18,429	-0.08%
2024/03/29	3	105.17	1.8	105.45	105.50	1.2	18,408	0.01%
2024/03/28	0	0.00	0.1	106.50	106.00	-0.1	18,439	0.00%
2024/03/27	0	0.00	1	107.00	106.00	-1	18,424	-0.01%
2024/03/26	10.3	106.40	1	106.50	105.50	9.3	18,444	0.05%
2024/03/25	9	109.61	7	110.50	108.50	2	18,375	0.01%
2024/03/22	6	111.67	20	113.73	109.50	-14	18,301	-0.08%
2024/03/21	17	107.82	1	107.50	108.50	16	17,838	0.09%
2024/03/20	55	109.59	5	113.20	107.50	50	17,869	0.28%
2024/03/19	8.2	109.39	5	110.30	109.00	3.2	17,930	0.02%
2024/03/18	25.2	110.05	14	110.57	111.00	11.2	17,904	0.06%
2024/03/15	1	106.00	2	107.50	107.50	-1	17,491	-0.01%
2024/03/14	3.2	104.37	2	105.25	104.50	1.2	17,355	0.01%
2024/03/13	5	107.40	3	108.83	108.50	2	17,333	0.01%
2024/03/12	3.1	110.48	4	108.88	109.50	-0.9	17,126	-0.01%
2024/03/11	5	107.70	3	107.67	108.00	2	17,118	0.01%
2024/03/08	16.4	114.89	9.4	112.27	111.00	7	16,932	0.04%
2024/03/07	12.3	114.05	8.6	112.22	116.50	3.7	15,908	0.02%
2024/03/06	1	105.96	25	101.04	106.00	-24	15,100	-0.16%
2024/03/05	21	95.90	20	96.30	97.40	1	14,648	0.01%
2024/03/04	15	95.34	16	94.78	96.00	-1	14,373	-0.01%
2024/03/01	7	91.19	13	91.26	89.50	-6	14,081	-0.04%
2024/02/29	7.1	88.99	7	89.24	88.80	0.1	13,941	0.00%
2024/02/27	5	89.74	4	89.75	89.50	1	13,798	0.01%
2024/02/26	11	90.35	6	90.50	89.50	5	13,672	0.04%
2024/02/23	25	96.22	24.1	96.62	94.80	0.9	13,380	0.01%
2024/02/22	9.1	91.55	11.1	91.56	93.50	-2	12,613	-0.02%
2024/02/21	2.1	87.26	0	0.00	87.50	2.1	12,220	0.02%
2024/02/20	3	87.80	2.1	87.06	87.50	1	12,236	0.01%
2024/02/19	2	88.30	1	87.70	87.70	1	12,184	0.01%
2024/02/16	9	89.09	15.9	89.25	90.00	-6.8	12,467	-0.05%
2024/02/15	2	85.45	13	85.07	85.40	-11	12,308	-0.09%
2024/02/05	1	82.00	0	0.00	82.20	1	12,360	0.01%
2024/02/02	2	82.60	0	0.00	82.20	2	12,331	0.02%
2024/02/01	2.2	83.05	2	83.50	82.70	0.2	12,397	0.00%
2024/01/31	2	84.00	0	0.00	84.00	2	12,471	0.02%
2024/01/30	2	84.00	7	84.01	84.00	-5	12,544	-0.04%
2024/01/29	0.2	82.70	2	83.15	83.80	-1.8	12,818	-0.01%
2024/01/26	3	81.00	6	82.27	82.90	-3	12,935	-0.02%
2024/01/25	0	0.00	6	83.07	82.20	-6	12,996	-0.05%
2024/01/24	2.3	82.30	6	82.03	82.10	-3.7	13,011	-0.03%
2024/01/23	6.3	82.41	2	82.40	82.10	4.3	13,118	0.03%
2024/01/22	1.1	83.73	33	83.13	84.10	-31.9	13,105	-0.24%
2024/01/19	27	81.73	6	81.75	81.30	21	13,040	0.16%
2024/01/18	8.1	79.72	4	79.88	79.70	4.1	13,054	0.03%
2024/01/17	12	79.12	22	77.20	77.20	-10	12,876	-0.08%
2024/01/16	4	78.30	4	78.35	78.60	0	12,943	0.00%
2024/01/15	2	76.05	5	77.34	77.70	-3	13,031	-0.02%
2024/01/12	8	75.68	1	77.20	75.60	7	13,705	0.05%
2024/01/11	16.1	79.12	22	78.47	78.00	-6	13,452	-0.04%
2024/01/10	21	80.82	41	81.79	81.80	-20	13,327	-0.15%
2024/01/09	0	0.00	2	82.05	82.10	-2	13,594	-0.01%
2024/01/08	18.1	82.12	11	83.28	81.60	7.1	13,718	0.05%
2024/01/05	12	82.83	12	83.40	82.90	0	13,813	0.00%
2024/01/04	8.1	82.23	3.1	82.49	83.10	5	13,979	0.04%
2024/01/03	3.1	82.81	1	83.70	83.50	2.1	14,150	0.01%
2024/01/02	4	84.73	1	84.90	84.00	3	14,185	0.02%
2023/12/29	20.1	84.50	0	0.00	84.90	20.1	14,190	0.14%
2023/12/28	4	85.20	0	0.00	84.90	4	14,308	0.03%
2023/12/27	1	85.70	6	84.83	85.70	-5	14,290	-0.03%
2023/12/26	1	83.20	1	84.00	83.60	0	14,317	0.00%
2023/12/25	12.1	83.08	1	83.10	83.50	11.1	14,444	0.08%
2023/12/22	3.1	83.50	0	0.00	83.60	3.1	14,493	0.02%
2023/12/21	1	83.50	0	0.00	83.40	1	14,491	0.01%
2023/12/19	4.1	84.63	4	86.50	84.20	0.1	14,821	0.00%
2023/12/18	17.2	86.48	0	0.00	85.40	17.2	15,115	0.11%
2023/12/15	17.1	91.02	10	90.64	89.00	7.1	15,566	0.05%
2023/12/14	5.1	94.40	8	94.38	93.50	-2.9	15,614	-0.02%
2023/12/13	1	89.30	35	87.37	89.50	-34	15,275	-0.22%
2023/12/12	10.5	84.74	8.7	85.55	85.90	1.9	15,422	0.01%
2023/12/08	14.1	83.84	10	86.30	83.30	4.1	15,508	0.03%
2023/12/07	12	85.20	2.3	85.69	85.50	9.7	15,469	0.06%
2023/12/06	7	85.76	30	84.78	86.50	-23	15,536	-0.15%
2023/12/05	21	83.76	0	0.00	83.10	21	15,445	0.14%
2023/12/04	2	84.20	13	83.58	84.20	-11	15,595	-0.07%
2023/12/01	11	82.25	1	82.90	82.80	10	15,713	0.06%
2023/11/30	1	82.70	2	82.80	82.80	-1	15,863	-0.01%
2023/11/29	2	81.75	0	0.00	81.40	2	15,901	0.01%
2023/11/28	1	83.10	2	82.55	83.00	-1	15,941	-0.01%
2023/11/27	4	81.25	0.1	81.30	80.80	3.9	16,119	0.02%
2023/11/24	10	81.00	10	81.80	81.50	0	16,501	0.00%
2023/11/23	2	81.95	2	82.85	82.10	0	16,815	0.00%
2023/11/22	2.3	81.48	17	81.97	81.60	-14.7	17,409	-0.08%
2023/11/21	16	83.76	16	82.78	82.70	0	18,374	0.00%
2023/11/20	0.3	83.20	1	82.90	83.10	-0.7	19,793	0.00%
2023/11/17	0	0.00	3	85.03	85.10	-3	21,120	-0.01%
2023/11/16	0	0.00	0.1	84.00	84.20	-0.1	21,866	0.00%
2023/11/15	48	86.21	23	85.22	83.80	25	21,919	0.11%
2023/11/14	5	88.14	6	88.20	88.00	-1	21,631	0.00%
2023/11/13	4	86.53	22.2	84.33	86.70	-18.2	21,514	-0.08%
2023/11/10	17	82.02	1	82.20	81.90	16	21,272	0.08%
2023/11/09	1	83.10	7	83.53	83.80	-6	21,402	-0.03%
2023/11/08	0	0.00	1	83.30	83.30	-1	21,354	0.00%
2023/11/07	26	83.17	24	82.58	82.70	2	21,273	0.01%
2023/11/06	31	82.78	50	83.66	83.40	-19	21,321	-0.09%
2023/11/03	1	79.40	3	80.47	80.70	-2	21,127	-0.01%
2023/11/02	1	79.30	1	80.10	79.70	0	21,266	0.00%
2023/11/01	1	76.10	3	75.87	76.40	-2	21,543	-0.01%
2023/10/31	25	79.03	24	76.47	76.30	1	21,610	0.00%
2023/10/30	0	0.00	3.1	78.75	79.50	-3.1	21,667	-0.01%
2023/10/27	3	78.57	22	77.51	77.40	-19	21,895	-0.09%
2023/10/26	10	79.95	13	80.09	79.60	-3	21,955	-0.01%
2023/10/25	36	82.76	3	82.30	82.00	33	21,828	0.15%
2023/10/24	6	82.75	6	84.42	83.10	0	21,873	0.00%
2023/10/23	15	84.13	14	83.35	82.70	1	21,761	0.00%
2023/10/20	12	85.33	16	86.44	86.30	-4	21,715	-0.02%
2023/10/19	1.1	84.13	31	83.68	84.90	-29.9	21,159	-0.14%
2023/10/18	7	81.50	8	81.65	81.50	-1	21,065	0.00%
2023/10/17	3	82.73	14	84.19	82.80	-11	20,917	-0.05%
2023/10/16	9	81.37	14	81.59	81.80	-5	20,873	-0.02%
2023/10/13	7	81.86	10	82.39	83.10	-3	21,495	-0.01%
2023/10/12	8	80.41	5.1	80.48	81.00	2.9	22,051	0.01%
2023/10/11	2	79.20	15	79.84	80.20	-13	22,115	-0.06%
2023/10/06	8	78.63	3	78.93	77.70	5	22,640	0.02%
2023/10/05	2	77.65	4	78.48	78.50	-2	23,044	-0.01%
2023/10/04	4	76.10	2	76.90	76.70	2	23,162	0.01%
2023/10/03	2	78.60	3	78.37	78.10	-1	23,147	0.00%
2023/10/02	1	77.30	7	77.99	78.80	-6	23,387	-0.03%
2023/09/28	28	77.48	3	76.50	76.00	25	23,479	0.11%
2023/09/27	1	76.70	2	77.20	77.60	-1	23,476	0.00%
2023/09/26	0	0.00	1	77.00	77.10	-1	23,741	0.00%
2023/09/25	4	77.90	2	78.00	77.60	2	23,932	0.01%
2023/09/22	9	76.57	23	76.72	77.50	-14	23,834	-0.06%
2023/09/21	8	74.39	24.2	74.22	74.60	-16.2	23,640	-0.07%
2023/09/20	39	80.65	16	79.88	76.80	23	23,288	0.10%
2023/09/19	5.2	80.15	11	80.75	81.00	-5.8	22,863	-0.03%
2023/09/18	27	79.96	7	80.01	79.60	20	22,663	0.09%
2023/09/15	8	80.95	11	80.14	80.90	-3	22,578	-0.01%
2023/09/14	9	77.82	5	78.28	78.00	4	22,160	0.02%
2023/09/13	8	77.13	3	76.93	76.80	5	21,988	0.02%
2023/09/12	4	76.98	5	78.08	78.10	-1	22,134	0.00%
2023/09/11	1	77.30	3	77.53	76.90	-2	22,150	-0.01%
2023/09/08	27	78.97	2	78.60	79.00	25	22,392	0.11%
2023/09/07	8	79.45	15	79.93	78.90	-7	22,961	-0.03%
2023/09/06	4	78.68	9	79.12	79.80	-5	22,835	-0.02%
2023/09/05	11	76.88	12	77.87	78.20	-1	22,768	0.00%
2023/09/04	11	76.60	8	77.00	77.90	3	22,703	0.01%
2023/09/01	2	75.55	3	76.53	75.80	-1	22,643	0.00%
2023/08/31	5	76.56	12	77.08	76.80	-7	22,620	-0.03%
2023/08/30	17	77.96	15	77.58	77.20	2	22,525	0.01%
2023/08/29	6	76.03	2	74.45	75.10	4	22,336	0.02%
2023/08/28	13	76.33	3	75.57	75.40	10	22,158	0.05%
2023/08/25	9	80.41	12	80.31	79.50	-3	21,702	-0.01%
2023/08/24	16	79.20	37.1	80.21	78.50	-21.1	20,917	-0.10%
2023/08/23	44.5	73.56	70	73.71	76.00	-25.5	19,945	-0.13%
2023/08/22	28.1	67.53	16	67.74	69.10	12.1	19,126	0.06%
2023/08/21	0.2	63.76	21	63.52	64.30	-20.8	18,387	-0.11%
2023/08/18	1	64.30	23	62.61	62.00	-22	18,314	-0.12%
2023/08/17	3	64.17	3	64.87	64.90	0	18,163	0.00%
2023/08/16	11.1	64.47	14	64.11	65.00	-2.9	18,000	-0.02%
2023/08/15	3.2	63.45	25	63.70	63.80	-21.8	17,878	-0.12%
2023/08/14	44	61.40	3.1	61.77	61.50	41	17,739	0.23%
2023/08/11	21	61.93	18	61.77	62.10	3	17,691	0.02%
2023/08/10	6.1	61.52	3	62.43	61.10	3.1	17,648	0.02%
2023/08/09	7.1	64.71	32	64.57	64.50	-24.9	17,482	-0.14%
2023/08/08	7	64.77	3	65.00	65.30	4	17,322	0.02%
2023/08/07	31.2	63.44	9	62.63	64.70	22.2	17,058	0.13%
2023/08/04	17	59.98	1	59.90	60.40	16	16,655	0.10%
2023/08/02	10	61.61	7	61.29	60.70	3	16,548	0.02%
2023/08/01	21	60.91	4.1	61.62	61.60	16.9	16,412	0.10%
2023/07/31	1.1	62.99	7	63.36	63.00	-6	16,060	-0.04%
2023/07/28	9	62.99	3	63.10	64.00	6	15,798	0.04%
2023/07/27	5	62.28	0	0.00	62.50	5	15,633	0.03%
2023/07/26	4	62.48	6	62.80	62.30	-2	15,534	-0.01%
2023/07/25	5	63.48	0	0.00	63.00	5	15,476	0.03%
2023/07/24	3	66.10	9.1	65.34	64.80	-6.1	15,306	-0.04%
2023/07/21	6	64.46	12	63.93	64.70	-6	15,096	-0.04%
2023/07/20	0	0.00	3	63.20	63.40	-3	15,003	-0.02%
2023/07/19	8	64.49	12	64.36	63.90	-4	14,952	-0.03%
2023/07/18	33	64.83	23.1	64.62	63.60	9.9	14,739	0.07%
2023/07/17	31	63.83	104	63.26	65.80	-73	13,989	-0.52%	大賣/
2023/07/14	49.5	59.77	2	59.50	60.10	47.5	13,234	0.36%
2023/07/13	8	61.34	9	61.07	60.30	-1	13,086	-0.01%
2023/07/12	5	61.98	66.2	61.59	62.20	-61.2	12,423	-0.49%
2023/07/11	51	59.60	1	59.20	59.40	50	11,960	0.42%
2023/07/10	2	58.95	12	59.88	59.20	-10	11,789	-0.08%
2023/07/07	9.1	60.28	40	60.29	59.50	-31	11,658	-0.27%
2023/07/06	3	59.90	52	59.03	59.50	-49	11,377	-0.43%
2023/07/05	17.5	60.24	3	60.37	60.00	14.5	11,170	0.13%
2023/07/04	70	60.98	8	61.95	61.30	62	10,970	0.57%
2023/07/03	8	59.29	55	59.39	59.40	-47	10,633	-0.44%
2023/06/30	1	56.60	5	56.50	57.00	-4	10,402	-0.04%
2023/06/29	14	56.17	1	57.70	56.40	13	10,391	0.13%
2023/06/28	3	57.00	0	0.00	57.10	3	10,290	0.03%
2023/06/27	8	57.34	8	57.21	57.00	0	10,221	0.00%
2023/06/26	0	0.00	6	56.23	57.50	-6	10,041	-0.06%
2023/06/21	13	55.58	7	55.23	55.90	6	9,946	0.06%
2023/06/20	5	55.60	20	56.10	55.80	-15	9,959	-0.15%
2023/06/19	26	56.10	2	56.05	56.00	24	10,045	0.24%
2023/06/16	3.2	56.36	15	56.13	56.50	-11.8	10,192	-0.12%
2023/06/15	26	56.92	5	56.78	57.00	21	10,106	0.21%
2023/06/14	41	57.30	19	57.28	57.10	22	10,192	0.22%
2023/06/13	61	57.46	60	57.52	57.40	1	9,971	0.01%
2023/06/12	0	54.60	11	54.60	54.30	-11	9,523	-0.12%
2023/06/09	7	54.27	13.5	54.31	54.30	-6.5	9,602	-0.07%
2023/06/08	1	53.40	4.2	53.99	54.00	-3.2	9,694	-0.03%
2023/06/07	6	54.05	3	53.90	54.00	3	9,898	0.03%
2023/06/06	9.1	53.52	2	52.60	54.00	7.1	10,154	0.07%
2023/06/05	19	53.74	0	0.00	53.20	19	10,219	0.19%
2023/06/02	7	53.83	16	53.96	54.20	-9	10,214	-0.09%
2023/06/01	25.4	52.78	4	52.50	52.40	21.4	10,221	0.21%
2023/05/31	12	53.46	11	53.89	54.00	1	10,527	0.01%
2023/05/30	4	54.05	14	53.92	53.90	-10	10,350	-0.10%
2023/05/29	8.1	53.92	14.1	53.90	53.70	-6.1	10,133	-0.06%
2023/05/26	21.1	50.69	17.7	50.81	51.10	3.4	9,625	0.04%
2023/05/25	0.3	48.00	0	48.05	48.05	0.3	9,130	0.00%
2023/05/24	0	0.00	1	47.30	47.50	-1	9,076	-0.01%
2023/05/23	1	46.95	0	0.00	46.80	1	9,030	0.01%
2023/05/19	3	46.90	3	46.90	46.80	0	9,029	0.00%
2023/05/18	2	46.85	0	46.90	46.85	2	9,064	0.02%
2023/05/17	1	46.35	4.1	46.25	46.50	-3.1	9,120	-0.03%
2023/05/16	3	45.80	4	46.00	45.75	-1	9,111	-0.01%
2023/05/11	1	45.65	0	0.00	45.50	1	9,170	0.01%
2023/05/10	1	45.30	4	45.60	45.35	-3	9,150	-0.03%
2023/05/09	1	45.60	0	0.00	45.30	1	9,144	0.01%
2023/05/08	8	45.91	2	46.40	45.80	6	9,093	0.07%
2023/05/04	0	0.00	34	46.81	46.80	-34	9,252	-0.37%
2023/05/02	2.1	46.63	0	0.00	46.50	2.1	9,317	0.02%
2023/04/28	0	0.00	2	47.00	47.00	-2	9,355	-0.02%
2023/04/27	4	46.05	15.1	46.06	46.20	-11.1	9,239	-0.12%
2023/04/25	8.1	45.25	0	0.00	45.00	8.1	9,014	0.09%
2023/04/21	3	46.00	4	46.23	46.00	-1	8,746	-0.01%
2023/04/19	30	46.30	0	0.00	46.15	30	8,586	0.35%
2023/04/18	8.2	46.12	0	0.00	46.00	8.2	8,503	0.10%
2023/04/17	3.1	46.55	3.1	47.29	46.65	0	8,340	0.00%
2023/04/14	1	47.40	4	47.35	47.55	-3	8,111	-0.04%
2023/04/13	6	48.03	2	48.33	47.80	4	8,039	0.05%
2023/04/12	20	48.75	4	48.75	48.60	16	7,993	0.20%
2023/04/11	2	48.78	4	48.70	48.60	-2	7,987	-0.03%
2023/04/10	7	48.16	2	48.15	48.20	5	7,934	0.06%
2023/04/07	1	48.45	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	1.1	48.74	48.80	-1.1	7,846	-0.01%
2023/03/31	3	48.92	3	49.10	48.50	0	7,815	0.00%
2023/03/30	1	48.70	2.3	48.32	48.70	-1.3	7,833	-0.02%
2023/03/29	2	47.85	1.4	47.79	47.70	0.6	7,854	0.01%
2023/03/28	2	48.28	0.4	48.59	48.50	1.6	7,922	0.02%
2023/03/27	1	48.20	20.1	48.66	48.90	-19.1	8,028	-0.24%
2023/03/24	3	49.25	5	49.26	49.20	-2	8,079	-0.02%
2023/03/23	0	0.00	1.2	49.76	49.80	-1.2	8,046	-0.01%
2023/03/22	4	48.91	14	49.07	48.95	-10	7,921	-0.13%
2023/03/21	0	0.00	2	49.80	49.55	-2	7,808	-0.03%
2023/03/20	0	49.75	6	49.68	49.55	-6	7,610	-0.08%
2023/03/17	0	0.00	5	49.30	49.30	-5	7,410	-0.07%
2023/03/16	5	47.76	5	48.30	48.35	0	7,171	0.00%
2023/03/15	0	0.00	2	48.80	48.85	-2	7,037	-0.03%
2023/03/14	1	47.50	29	47.76	47.65	-28	6,858	-0.41%
2023/03/13	5	47.08	5	46.70	47.75	0	6,668	0.00%
2023/03/10	8.2	47.46	0	0.00	46.95	8.2	6,453	0.13%
2023/03/09	3	48.85	7.5	48.33	48.90	-4.5	6,149	-0.07%
2023/03/08	21.3	46.55	24	47.45	47.45	-2.8	5,771	-0.05%
2023/03/07	0.2	45.93	4	46.09	46.75	-3.9	5,559	-0.07%
2023/03/06	10.9	46.18	2	45.95	46.15	8.9	5,396	0.16%
2023/03/03	13.5	45.04	14	45.12	45.20	-0.5	5,146	-0.01%
2023/03/02	0	0.00	1	42.50	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	3	42.30	42.40	-3	4,643	-0.06%
2023/02/24	1	41.80	30	41.78	41.85	-29	4,625	-0.63%
2023/02/23	30	41.50	5	41.35	41.50	25	4,586	0.55%
2023/02/20	5	40.45	1	40.60	40.60	4	4,665	0.09%
2023/02/17	3	40.48	0	0.00	40.45	3	4,728	0.06%
2023/02/15	0	0.00	42	40.85	40.90	-42	4,838	-0.87%
2023/02/14	0	0.00	7	40.50	40.20	-7	4,785	-0.15%
2023/02/13	0	0.00	1	39.95	40.35	-1	4,865	-0.02%
2023/02/09	1	40.15	0	0.00	40.05	1	4,944	0.02%
2023/02/08	0	0.00	6	40.36	40.15	-6	4,924	-0.12%
2023/02/07	0	0.00	9	39.92	40.10	-9	4,906	-0.18%
2023/02/06	2	39.88	13	39.65	39.80	-11	4,887	-0.23%
2023/02/03	1	39.95	8	40.18	40.25	-7	4,884	-0.14%
2023/02/02	1	39.05	22	39.74	39.60	-21	4,861	-0.43%
2023/02/01	0	0.00	0.1	38.65	38.75	-0.1	4,697	0.00%
2023/01/31	0	0.00	1.1	38.05	38.30	-1.1	4,729	-0.02%
2023/01/30	1	38.05	0.2	37.85	37.95	0.8	4,709	0.02%
2023/01/11	0	0.00	2	37.40	37.40	-2	4,821	-0.04%
2023/01/10	0	0.00	5	37.31	37.40	-5	4,888	-0.10%
2023/01/09	0	0.00	42.1	37.30	37.45	-42.1	4,950	-0.85%
2023/01/05	0	0.00	0.1	36.70	36.55	-0.1	5,056	0.00%
2023/01/03	0	0.00	10.3	36.30	36.60	-10.3	5,271	-0.20%
2022/12/30	0	0.00	20	36.15	36.20	-20	5,300	-0.38%
2022/12/29	3.1	35.97	0.1	36.20	35.95	3	5,427	0.06%
2022/12/28	0.2	36.03	0	0.00	36.10	0.2	5,527	0.00%
2022/12/27	0	0.00	1	36.60	36.55	-1	5,584	-0.02%
2022/12/26	0	0.00	1	36.45	36.40	-1	5,674	-0.02%
2022/12/23	1	36.05	0	0.00	36.40	1	5,789	0.02%
2022/12/21	3	36.45	0.1	36.95	36.50	2.9	5,838	0.05%
2022/12/20	0	0.00	0	37.05	36.65	0	5,821	0.00%
2022/12/19	0	0.00	6.2	37.00	37.50	-6.2	5,874	-0.11%
2022/12/16	1	36.25	3.2	36.79	37.15	-2.2	5,825	-0.04%
2022/12/15	0	0.00	1.1	36.75	36.85	-1.1	5,775	-0.02%
2022/12/14	0	0.00	2	36.33	36.45	-2	5,873	-0.03%
2022/12/13	0	0.00	2	36.23	36.10	-2	5,964	-0.03%
2022/12/12	0	0.00	6	35.48	35.95	-6	6,045	-0.10%
2022/12/09	0	0.00	1	35.50	35.60	-1	6,252	-0.02%
2022/12/07	2	35.15	0	0.00	35.10	2	6,322	0.03%
2022/12/06	1	35.90	1	36.00	35.75	0	6,284	0.00%
2022/12/02	0.7	36.50	1	36.65	36.40	-0.3	6,261	0.00%
2022/12/01	1	36.15	1	36.10	36.20	0	6,273	0.00%
2022/11/30	0	0.00	1	35.60	35.55	-1	6,324	-0.02%
2022/11/29	1	34.90	0	0.00	35.25	1	6,362	0.02%
2022/11/24	0	0.00	1	35.55	35.45	-1	6,502	-0.02%
2022/11/23	0	0.00	3	35.30	35.25	-3	6,578	-0.05%
2022/11/22	6	35.20	1	35.20	35.20	5	6,599	0.08%
2022/11/21	0	0.00	5	36.00	35.55	-5	6,575	-0.08%
2022/11/18	6	35.90	5	35.95	35.95	1	6,581	0.02%
2022/11/17	4	35.68	0	0.00	35.70	4	6,541	0.06%
2022/11/16	1	36.05	2	35.70	35.90	-1	6,553	-0.02%
2022/11/15	11	35.39	3	35.43	35.45	8	6,497	0.12%
2022/11/14	4	35.16	5	35.12	35.00	-1	6,481	-0.02%
2022/11/11	1	34.55	23	34.55	34.45	-22	6,433	-0.34%
2022/11/09	2	33.65	6	33.81	33.85	-4	6,445	-0.06%
2022/11/08	4	33.36	0	0.00	33.20	4	6,452	0.06%
2022/11/07	15	33.50	1	33.60	33.50	14	6,468	0.22%
2022/11/04	0.1	33.25	0	0.00	33.20	0.1	6,532	0.00%
2022/11/03	0.2	33.20	0	0.00	33.10	0.2	6,646	0.00%
2022/11/02	10	33.00	0	0.00	33.15	10	6,894	0.15%
2022/10/27	0	0.00	2	32.80	32.85	-2	7,087	-0.03%
2022/10/21	1	31.70	6	32.08	31.65	-5	7,129	-0.07%
2022/10/20	2	30.80	1	30.75	32.30	1	7,157	0.01%
2022/10/19	0	0.00	1	31.80	31.00	-1	7,083	-0.01%
2022/10/14	0	0.00	1	31.10	31.15	-1	7,343	-0.01%
2022/10/12	1	29.85	1	30.10	30.20	0	7,696	0.00%
2022/10/11	12	30.23	0	0.00	30.30	12	7,766	0.15%
2022/10/06	5	31.63	0	0.00	31.50	5	7,823	0.06%
2022/10/05	1	32.05	4	32.11	32.15	-3	7,841	-0.04%
2022/10/04	2	30.95	1	31.15	31.30	1	7,833	0.01%
2022/10/03	1	30.15	0	0.00	30.55	1	7,941	0.01%
2022/09/30	3	30.42	1	30.80	30.80	2	7,980	0.03%
2022/09/29	3	31.03	0	0.00	31.20	3	8,007	0.04%
2022/09/27	2	31.55	1	31.90	31.80	1	8,040	0.01%
2022/09/26	13	32.66	0	0.00	31.80	13	8,076	0.16%
2022/09/23	10	34.02	1	34.05	33.95	9	7,965	0.11%
2022/09/22	3	34.52	0	0.00	34.55	3	7,959	0.04%
2022/09/20	1	34.75	1	35.30	34.95	0	7,799	0.00%
2022/09/16	51	34.65	0	0.00	35.45	51	7,683	0.66%
2022/09/15	0	0.00	0.3	35.70	35.45	-0.3	7,573	0.00%
2022/09/14	5	35.75	0	0.00	35.60	5	7,649	0.07%
2022/09/12	1	36.40	0	0.00	36.15	1	7,749	0.01%
2022/09/08	0	0.00	11	36.06	36.00	-11	7,818	-0.14%
2022/09/07	11	35.11	0	0.00	35.40	11	7,840	0.14%
2022/09/06	47	35.92	0	0.00	35.75	47	7,859	0.60%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/02	2	36.48	0	0.00	36.40	2	7,897	0.03%
2022/08/31	0	0.00	3	37.35	37.35	-3	7,789	-0.04%
2022/08/30	1	37.00	0	0.00	37.05	1	7,831	0.01%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/26	0	0.00	7	37.96	37.85	-7	7,830	-0.09%
2022/08/25	1	37.65	15	37.65	37.60	-14	7,832	-0.18%
2022/08/24	6	37.60	0	0.00	37.55	6	7,832	0.08%
2022/08/23	23	37.68	0	0.00	37.60	23	7,886	0.29%
2022/08/22	0	0.00	17	38.35	38.20	-17	7,937	-0.21%
2022/08/19	0	0.00	15	38.18	38.20	-15	7,942	-0.19%
2022/08/18	0	37.75	0	0.00	37.45	0	7,931	0.00%
2022/08/17	2	37.75	0.3	38.30	37.75	1.7	7,956	0.02%
2022/08/16	2	38.05	1	38.00	38.05	1	7,921	0.01%
2022/08/15	0	0.00	1	38.20	38.00	-1	7,870	-0.01%
2022/08/10	17	37.01	0	0.00	36.65	17	7,926	0.21%
2022/08/09	31	37.30	0	0.00	37.25	31	7,859	0.39%
2022/08/08	11	38.72	4	38.80	38.70	7	7,656	0.09%
2022/08/05	5	39.86	5	39.85	40.00	0	7,564	0.00%
2022/08/04	4	39.40	1	39.65	39.60	3	7,623	0.04%
2022/08/03	1	39.35	0	0.00	39.45	1	7,664	0.01%
2022/08/02	0	0.00	1	39.00	39.05	-1	7,768	-0.01%
2022/08/01	10	38.90	3	39.03	39.15	7	8,114	0.09%
2022/07/28	1	39.00	1	39.10	39.10	0	8,200	0.00%
2022/07/27	0.5	38.60	0	0.00	38.75	0.5	8,177	0.01%
2022/07/26	0	0.00	3.4	38.24	37.90	-3.4	8,113	-0.04%
2022/07/25	0	0.00	6	38.61	38.50	-6	8,077	-0.07%
2022/07/22	6	38.55	1	38.45	38.70	5	8,068	0.06%
2022/07/20	3.7	40.67	3	40.85	40.60	0.7	7,694	0.01%
2022/07/19	0	0.00	37	39.41	39.85	-37	7,433	-0.50%
2022/07/18	2	38.95	5	38.95	39.00	-3	7,236	-0.04%
2022/07/15	2	37.90	4	37.95	38.00	-2	7,105	-0.03%
2022/07/14	0	0.00	1	36.20	37.25	-1	7,012	-0.01%
2022/07/13	5	36.12	0	0.00	36.40	5	6,896	0.07%
2022/07/12	17	36.46	0	0.00	36.10	17	6,742	0.25%
2022/07/11	4.2	37.69	1	38.80	37.60	3.2	6,654	0.05%
2022/07/08	1	37.40	10	37.75	37.60	-9	6,479	-0.14%
2022/07/07	43	37.00	30	36.90	36.90	13	6,393	0.20%
2022/07/06	25	36.50	0	0.00	35.90	25	6,321	0.40%
2022/07/04	1	38.50	0	0.00	37.30	1	6,246	0.02%
2022/07/01	2	39.58	3	39.68	39.85	-1	6,183	-0.02%
2022/06/30	6	39.86	1	40.50	40.00	5	6,221	0.08%
2022/06/29	6	40.81	0	0.00	40.80	6	6,121	0.10%
2022/06/28	5	41.54	1	41.30	41.40	4	6,072	0.07%
2022/06/27	7	42.04	0	0.00	41.95	7	6,066	0.12%
2022/06/23	20	42.00	0	0.00	42.00	20	5,984	0.33%
2022/06/22	3	43.17	0	0.00	42.90	3	5,944	0.05%
2022/06/20	1	43.80	0	0.00	43.65	1	5,863	0.02%
2022/06/14	0	0.00	1	45.70	46.45	-1	5,638	-0.02%
2022/06/13	0	45.75	1	45.90	45.75	-1	5,585	-0.02%
2022/06/08	0	0.00	4	46.00	46.10	-4	5,564	-0.07%
2022/06/07	0	45.85	5.1	45.98	45.85	-5.1	5,540	-0.09%
2022/06/02	0	0.00	1	45.25	45.50	-1	5,617	-0.02%
2022/05/31	3	45.68	0	0.00	45.85	3	5,703	0.05%
2022/05/30	0	0.00	2	45.00	45.30	-2	5,623	-0.04%
2022/05/26	1	43.85	0	0.00	43.75	1	5,481	0.02%
2022/05/25	0	0.00	1	44.35	44.30	-1	5,490	-0.02%
2022/05/23	0	0.00	4	44.05	44.10	-4	5,464	-0.07%
2022/05/20	1.2	44.17	0	0.00	44.20	1.2	5,485	0.02%
2022/05/19	2.3	44.12	16	44.18	44.60	-13.7	5,437	-0.25%
2022/05/18	1	44.30	10	44.08	43.90	-9	5,257	-0.17%
2022/05/17	0	0.00	10	43.70	43.75	-10	5,250	-0.19%
2022/05/16	0	0.00	26	43.25	43.10	-26	5,274	-0.49%
2022/05/13	0	0.00	2	42.70	42.85	-2	5,329	-0.04%
2022/05/12	7	43.09	7	42.70	42.30	0	5,374	0.00%
2022/05/11	0.2	42.95	0	0.00	42.95	0.2	5,321	0.00%
2022/05/10	33.3	41.95	12	43.08	43.50	21.3	5,294	0.40%
2022/05/09	6	43.03	5	43.01	42.90	1	5,261	0.02%
2022/05/06	1	40.80	2	41.83	41.95	-1	5,033	-0.02%
2022/04/28	1	40.30	0	0.00	40.75	1	5,426	0.02%
2022/04/27	3	39.50	4	39.15	40.00	-1	5,568	-0.02%
2022/04/26	1	40.15	0	0.00	40.05	1	5,716	0.02%
2022/04/22	1	40.85	0	0.00	40.95	1	6,438	0.02%
2022/04/14	1	41.25	10	41.30	41.30	-9	7,439	-0.12%
2022/04/12	5	40.47	0	0.00	40.80	5	7,539	0.07%
2022/04/07	9	40.89	0	0.00	40.40	9	7,544	0.12%
2022/04/06	1	41.05	0	0.00	41.00	1	7,518	0.01%
2022/04/01	2	42.15	0	0.00	42.20	2	7,436	0.03%
2022/03/30	0.1	42.70	0	0.00	42.95	0.1	7,464	0.00%
2022/03/29	1	43.00	0	0.00	42.75	1	7,520	0.01%
2022/03/28	0	0.00	1	42.75	43.00	-1	7,552	-0.01%
2022/03/25	20	43.00	0	0.00	43.05	20	7,579	0.26%
2022/03/24	2	42.95	0	0.00	43.35	2	7,553	0.03%
2022/03/23	1	43.10	0	0.00	43.00	1	7,577	0.01%
2022/03/22	1	42.65	0	0.00	43.00	1	7,554	0.01%
2022/03/14	1	42.70	0	0.00	43.05	1	7,849	0.01%
2022/03/10	0.1	42.70	3	42.65	42.45	-2.9	8,067	-0.04%
2022/03/07	3	42.55	0	0.00	41.95	3	8,102	0.04%
2022/03/03	0	0.00	1	44.10	44.10	-1	8,221	-0.01%
2022/03/02	0.1	43.60	0	0.00	43.60	0.1	8,265	0.00%
2022/02/25	0	0.00	1	43.35	43.50	-1	8,379	-0.01%
2022/02/22	0.3	43.35	0	0.00	43.10	0.3	8,781	0.00%
2022/02/21	0	0.00	1	44.05	44.05	-1	8,895	-0.01%
2022/02/18	0	0.00	1	44.20	44.15	-1	9,131	-0.01%
2022/02/17	0	0.00	5	44.60	44.10	-5	9,325	-0.05%
2022/02/16	3.6	43.88	2	44.15	43.80	1.6	9,300	0.02%
2022/02/15	2	43.63	8	43.55	43.55	-6	9,336	-0.06%
2022/02/14	1	43.35	0	0.00	43.30	1	9,283	0.01%
2022/02/11	1	44.35	0	0.00	44.40	1	9,287	0.01%
2022/02/10	0.2	44.70	1	44.55	44.55	-0.8	9,345	-0.01%
2022/02/09	5	44.20	6	44.18	44.15	-1	9,452	-0.01%
2022/02/08	2	43.90	0	0.00	43.90	2	9,519	0.02%
2022/02/07	4	44.01	0	0.00	44.05	4	9,492	0.04%
2022/01/24	1	45.00	0	0.00	45.85	1	9,536	0.01%
2022/01/20	0	0.00	6	47.36	46.70	-6	9,371	-0.06%
2022/01/19	5	46.80	6	47.18	47.20	-1	9,285	-0.01%
2022/01/18	2	47.50	24	46.96	47.05	-22	9,156	-0.24%
2022/01/17	21	46.31	8.2	46.45	46.90	12.8	8,785	0.15%
2022/01/14	9	45.67	8	45.40	44.40	1	8,478	0.01%
2022/01/13	5	45.43	2	45.45	45.45	3	8,344	0.04%
2022/01/12	0	0.00	1	44.10	44.05	-1	8,048	-0.01%
2022/01/11	2.1	44.51	0	0.00	44.45	2.1	8,062	0.03%
2022/01/07	5.3	45.14	9	44.91	44.65	-3.7	8,121	-0.05%
2022/01/06	1	44.25	4	44.48	44.25	-3	7,967	-0.04%
2022/01/05	0	0.00	3	44.90	44.85	-3	8,068	-0.04%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2021/12/30	0	0.00	1	44.70	44.80	-1	8,248	-0.01%
2021/12/29	6	44.28	0	0.00	44.55	6	8,294	0.07%
2021/12/27	1	43.90	0	0.00	44.10	1	8,461	0.01%
2021/12/20	0	0.00	2	43.40	43.20	-2	8,778	-0.02%
2021/12/17	1	43.70	1	43.45	43.40	0	8,825	0.00%
2021/12/16	1	44.20	1	44.20	44.20	0	8,878	0.00%
2021/12/15	3	44.18	3	43.75	43.75	0	8,968	0.00%
2021/12/14	1	43.75	2	43.98	43.70	-1	8,976	-0.01%
2021/12/10	5	44.40	0	0.00	44.30	5	9,003	0.06%
2021/12/08	1	45.40	2	45.63	45.05	-1	8,880	-0.01%
2021/12/07	3	45.37	1	45.30	45.45	2	8,841	0.02%
2021/12/06	0	0.00	43	44.80	44.95	-43	8,837	-0.49%
2021/12/03	1.1	44.36	0	0.00	44.40	1.1	8,939	0.01%
2021/12/02	0	0.00	1	43.80	43.70	-1	8,947	-0.01%
2021/12/01	1	43.90	1	43.90	43.95	0	9,079	0.00%
2021/11/30	0.1	43.85	7	43.72	43.60	-6.9	9,205	-0.07%
2021/11/29	3	42.27	2	42.48	42.50	1	9,143	0.01%
2021/11/26	0	0.00	7	42.25	42.05	-7	9,212	-0.08%
2021/11/24	5	42.83	4	43.35	42.70	1	9,364	0.01%
2021/11/23	2	42.60	5	43.08	43.50	-3	9,533	-0.03%
2021/11/22	1	43.50	1	43.55	43.35	0	9,606	0.00%
2021/11/19	0	0.00	13	44.43	43.90	-13	9,575	-0.14%
2021/11/18	6	43.65	7	43.51	43.45	-1	9,504	-0.01%
2021/11/17	7	43.39	1	43.25	43.70	6	9,519	0.06%
2021/11/16	8	42.66	8	42.59	42.70	0	9,470	0.00%
2021/11/15	0	0.00	5.3	42.11	42.15	-5.3	9,658	-0.05%
2021/11/12	2.3	42.26	2	42.15	42.10	0.3	9,883	0.00%
2021/11/10	0	0.00	3	41.55	41.95	-3	10,023	-0.03%
2021/11/09	2	41.63	9	41.88	41.85	-7	10,240	-0.07%
2021/11/08	4	42.15	23	42.24	41.95	-19	10,328	-0.18%
2021/11/05	8	41.38	3	41.35	41.70	5	10,385	0.05%
2021/11/04	5	41.21	2	40.95	40.80	3	10,453	0.03%
2021/11/03	11	40.95	12	40.47	40.40	-1	10,693	-0.01%
2021/11/01	0	0.00	2	40.05	40.10	-2	11,539	-0.02%
2021/10/29	17	39.94	3	40.00	39.75	14	11,778	0.12%
2021/10/28	0	0.00	6	40.04	40.40	-6	12,145	-0.05%
2021/10/27	9	39.52	7	39.74	39.85	2	12,199	0.02%
2021/10/25	1	38.70	4	39.20	39.15	-3	12,350	-0.02%
2021/10/22	1	38.85	22	39.15	39.05	-21	12,519	-0.17%
2021/10/21	10	38.79	0	0.00	38.55	10	12,623	0.08%
2021/10/20	2	39.25	0	0.00	38.90	2	12,654	0.02%
2021/10/19	6	38.30	0	0.00	39.05	6	13,078	0.05%
2021/10/18	1	38.40	0	0.00	38.35	1	13,627	0.01%
2021/10/15	1	38.00	0	0.00	38.10	1	13,738	0.01%
2021/10/14	2	37.03	1	36.55	37.00	1	13,781	0.01%
2021/10/13	6	37.33	15	36.85	36.80	-9	13,838	-0.07%
2021/10/12	1	38.35	0	0.00	37.80	1	13,899	0.01%
2021/10/08	28	39.45	0	0.00	38.70	28	13,892	0.20%
2021/10/06	2	39.95	0	0.00	39.40	2	14,217	0.01%
2021/10/04	21	39.51	0	0.00	39.35	21	14,136	0.15%
2021/10/01	10	39.85	0	0.00	39.65	10	14,055	0.07%
2021/09/30	2	40.50	5	40.60	40.95	-3	14,001	-0.02%
2021/09/29	16	40.81	10	40.85	40.80	6	13,955	0.04%
2021/09/28	2	41.68	0	0.00	41.70	2	13,913	0.01%
2021/09/24	1	42.60	1	42.70	42.55	0	14,118	0.00%
2021/09/23	5	42.80	0	0.00	42.50	5	14,522	0.03%
2021/09/22	3	42.10	2	42.65	42.00	1	14,621	0.01%
2021/09/17	20	43.00	0	0.00	43.20	20	14,532	0.14%
2021/09/16	1	43.70	0	0.00	43.30	1	14,546	0.01%
2021/09/14	0	44.00	0	0.00	43.80	0	14,696	0.00%
2021/09/13	0	0.00	1	44.35	44.20	-1	14,719	-0.01%
2021/09/10	0	0.00	1	44.05	44.85	-1	14,779	-0.01%
2021/09/09	11	43.72	0	0.00	43.80	11	14,891	0.07%
2021/09/08	1	44.45	0.1	44.00	43.65	0.9	14,809	0.01%
2021/09/07	1	45.20	1	45.65	45.35	0	14,746	0.00%
2021/09/06	0	0.00	1	46.25	45.75	-1	14,931	-0.01%
2021/09/03	2.2	46.30	7	46.29	46.40	-4.8	14,894	-0.03%
2021/09/02	0	0.00	3	45.83	45.00	-3	14,901	-0.02%
2021/09/01	10	45.69	4	46.33	46.40	6	15,023	0.04%
2021/08/31	2	45.15	1	45.35	45.60	1	15,439	0.01%
2021/08/30	0	0.00	3	46.10	45.75	-3	16,206	-0.02%
2021/08/27	12	45.87	7	46.31	45.65	5	16,528	0.03%
2021/08/26	9	44.89	9	44.38	45.15	0	16,705	0.00%
2021/08/25	0	0.00	14	43.84	44.10	-14	16,597	-0.08%
2021/08/24	0	0.00	4	43.25	43.55	-4	16,622	-0.02%
2021/08/23	1	42.80	2	42.73	42.70	-1	16,568	-0.01%
2021/08/20	2	41.30	2	41.33	41.50	0	16,508	0.00%
2021/08/19	13	41.37	3	41.30	40.70	10	16,358	0.06%
2021/08/18	6	43.55	3	45.02	45.00	3	16,058	0.02%
2021/08/17	7	44.32	1	43.40	43.20	6	15,951	0.04%
2021/08/16	11	44.78	2	44.95	44.70	9	15,867	0.06%
2021/08/13	14	46.00	6	45.81	45.00	8	15,826	0.05%
2021/08/12	2	48.03	0	0.00	47.80	2	15,645	0.01%
2021/08/11	2	48.45	3	48.10	48.00	-1	15,673	-0.01%
2021/08/10	1	47.50	7	47.96	47.85	-6	15,655	-0.04%
2021/08/09	16	49.77	3	50.20	48.55	13	15,611	0.08%
2021/08/06	23	50.86	20	50.44	50.30	3	15,392	0.02%
2021/08/05	4.3	48.93	8.1	48.47	49.90	-3.7	14,917	-0.03%
2021/08/04	5.6	48.17	7.1	48.68	48.20	-1.5	14,926	-0.01%
2021/08/03	3.1	48.00	7	48.10	48.00	-3.9	14,942	-0.03%
2021/08/02	9	47.34	9	47.16	46.95	0	14,837	0.00%
2021/07/30	8	47.27	6	47.19	46.40	2	14,908	0.01%
2021/07/29	0	0.00	3	45.70	45.95	-3	14,939	-0.02%
2021/07/28	2	45.68	2.1	44.75	45.50	-0.1	15,218	0.00%
2021/07/27	2	47.50	2	47.35	46.85	0	15,622	0.00%
2021/07/26	8.1	47.42	1	47.25	47.50	7.1	15,735	0.05%
2021/07/23	7	47.96	15.1	47.91	46.75	-8.1	16,097	-0.05%
2021/07/22	13.1	47.34	11	47.36	47.95	2.1	16,173	0.01%
2021/07/21	2	45.25	1	45.60	45.30	1	15,801	0.01%
2021/07/20	0	0.00	4	45.25	45.00	-4	16,259	-0.02%
2021/07/19	6	45.77	2	45.90	45.50	4	16,640	0.02%
2021/07/16	9	45.33	4	45.35	45.40	5	16,877	0.03%
2021/07/15	1	44.65	4	44.88	44.90	-3	16,870	-0.02%
2021/07/14	18	45.16	17	45.05	44.65	1	16,873	0.01%
2021/07/13	3	44.50	4	44.34	43.80	-1	16,669	-0.01%
2021/07/12	0	0.00	20	44.33	44.40	-20	16,762	-0.12%
2021/07/09	0	0.00	3	43.83	43.60	-3	17,134	-0.02%
2021/07/07	1	44.00	7	44.04	44.00	-6	17,613	-0.03%
2021/07/06	0	44.50	15	44.15	44.40	-15	17,740	-0.08%
2021/07/05	11.4	44.22	0	0.00	44.35	11.4	18,039	0.06%
2021/07/02	10	43.50	20	43.52	43.60	-10	18,269	-0.05%
2021/07/01	30	43.94	0	0.00	43.85	30	18,418	0.16%
2021/06/30	19.2	44.61	6.3	44.24	44.90	12.9	18,515	0.07%
2021/06/29	9	43.01	7	42.94	42.70	2	18,224	0.01%
2021/06/28	3	42.05	5	42.00	42.25	-2	18,307	-0.01%
2021/06/25	2	42.28	1	42.40	42.15	1	18,503	0.01%
2021/06/24	3	42.33	7	43.05	42.40	-4	18,544	-0.02%
2021/06/23	6.1	42.31	6	42.63	42.90	0.1	18,583	0.00%
2021/06/22	5	41.95	0	0.00	41.50	5	18,627	0.03%
2021/06/21	3	41.63	0	0.00	41.50	3	18,935	0.02%
2021/06/18	7	43.13	0	0.00	42.25	7	19,272	0.04%
2021/06/16	1	42.10	0	0.00	42.10	1	19,353	0.01%
2021/06/15	4	42.24	0	0.00	42.25	4	19,551	0.02%
2021/06/11	2	42.43	2.1	42.62	42.90	-0.1	19,508	0.00%
2021/06/09	1	41.85	1	42.00	41.75	0	19,931	0.00%
2021/06/08	7	41.58	3	42.10	42.15	4	19,895	0.02%
2021/06/07	16	41.40	31	41.25	42.50	-15	19,582	-0.08%
2021/06/04	11.1	41.60	9	41.59	41.70	2.1	18,871	0.01%
2021/06/03	10	42.03	19	41.86	42.20	-9	18,658	-0.05%
2021/06/02	0.1	43.20	8	43.09	43.20	-7.9	18,344	-0.04%
2021/06/01	1	43.75	1	44.25	43.75	0	18,349	0.00%
2021/05/31	1	42.90	0	0.00	43.20	1	18,448	0.01%
2021/05/28	1	42.45	7	42.80	42.75	-6	18,646	-0.03%
2021/05/27	5	41.89	5	41.65	41.80	0	18,853	0.00%
2021/05/26	9	42.16	0	0.00	42.00	9	19,296	0.05%
2021/05/25	8	42.01	16	42.06	42.05	-8	19,952	-0.04%
2021/05/24	3	40.05	0	0.00	40.65	3	20,057	0.01%
2021/05/21	4	40.45	8	40.90	40.40	-4	20,314	-0.02%
2021/05/20	15	40.38	1	40.50	40.20	14	20,574	0.07%
2021/05/19	25	40.99	15	41.15	41.30	10	20,746	0.05%
2021/05/18	4	41.60	1	42.10	42.15	3	20,833	0.01%
2021/05/17	16	39.63	2	39.25	39.45	14	21,273	0.07%
2021/05/14	3	43.03	2.5	42.32	42.25	0.5	21,595	0.00%
2021/05/13	2	42.40	0	0.00	42.05	2	21,551	0.01%
2021/05/12	10	43.48	46	42.50	42.95	-36	21,471	-0.17%
2021/05/11	1	46.00	1	46.75	45.80	0	21,214	0.00%
2021/05/10	14	48.45	4	47.68	47.50	10	21,168	0.05%
2021/05/07	2	47.20	0	0.00	47.45	2	21,180	0.01%
2021/05/06	8	46.82	6	46.05	45.90	2	21,406	0.01%
2021/05/05	0.1	46.50	10	47.42	46.50	-9.9	21,485	-0.05%
2021/05/04	8.1	47.74	5	47.02	48.15	3.1	21,815	0.01%
2021/05/03	0	0.00	5.3	49.85	49.00	-5.3	22,292	-0.02%
2021/04/29	0	0.00	8	51.03	49.50	-8	23,405	-0.03%
2021/04/28	22	49.72	6	49.50	49.10	16	24,532	0.07%
2021/04/27	0	0.00	15	48.03	48.20	-15	25,227	-0.06%
2021/04/26	13.3	47.75	15	47.04	48.30	-1.7	26,626	-0.01%
2021/04/23	2	45.30	10	45.05	45.35	-8	26,528	-0.03%
2021/04/22	3	44.03	0	44.50	43.30	3	26,358	0.01%
2021/04/21	0	0.00	2	44.05	44.25	-2	26,227	-0.01%
2021/04/20	2	44.10	6	43.76	43.90	-4	26,415	-0.02%
2021/04/19	5	43.65	3	43.72	43.65	2	26,773	0.01%
2021/04/16	3	44.18	5	44.05	44.15	-2	26,857	-0.01%
2021/04/15	34	43.79	58	43.57	44.20	-24	26,749	-0.09%
2021/04/14	11	40.99	5	41.77	42.20	6	26,563	0.02%
2021/04/13	3	42.60	9	42.77	42.15	-6	26,563	-0.02%
2021/04/12	7	43.47	1	43.80	43.30	6	26,408	0.02%
2021/04/09	6	44.23	11	44.38	44.05	-5	26,281	-0.02%
2021/04/08	10	42.90	2	42.88	43.45	8	25,988	0.03%
2021/04/07	2	42.23	31	42.04	42.65	-29	25,720	-0.11%
2021/04/06	2.1	42.61	10.2	42.32	42.10	-8.1	25,599	-0.03%
2021/04/01	1	41.65	14	41.68	41.80	-13	25,473	-0.05%
2021/03/31	23	41.43	6	41.39	41.20	17	25,433	0.07%
2021/03/30	4	41.31	5	41.45	41.55	-1	25,216	0.00%
2021/03/29	6	40.99	1	41.25	41.05	5	25,118	0.02%
2021/03/25	4	40.45	2	41.00	40.65	2	25,178	0.01%
2021/03/24	10.1	41.01	5	41.19	40.95	5.1	25,342	0.02%
2021/03/23	0	0.00	49	41.33	41.75	-49	25,030	-0.20%
2021/03/22	4	40.16	1	40.15	40.70	3	24,663	0.01%
2021/03/19	5	40.68	5	40.70	40.75	0	24,615	0.00%
2021/03/18	8	41.13	15	41.16	41.25	-7	24,511	-0.03%
2021/03/17	13	40.69	7	40.70	40.80	6	24,440	0.02%
2021/03/16	0	0.00	1	40.85	40.85	-1	24,448	0.00%
2021/03/15	8	40.67	16	40.91	40.45	-8	24,404	-0.03%
2021/03/12	0	0.00	2	40.20	39.90	-2	24,207	-0.01%
2021/03/11	2	40.15	14	40.12	40.05	-12	24,412	-0.05%
2021/03/10	3	39.40	2	39.45	39.55	1	24,513	0.00%
2021/03/09	4	38.54	6.1	38.71	39.20	-2.1	24,606	-0.01%
2021/03/08	4.1	38.38	0	0.00	38.30	4.1	24,552	0.02%
2021/03/05	2	38.18	1	38.30	38.35	1	24,623	0.00%
2021/03/04	8.2	38.65	11	38.74	38.60	-2.8	24,985	-0.01%
2021/03/03	16	38.92	5	39.53	39.25	11	25,092	0.04%
2021/03/02	8	39.94	16	40.13	39.80	-8	24,993	-0.03%
2021/02/26	35	39.90	32	40.02	39.80	3	24,837	0.01%
2021/02/25	3	40.70	32	40.32	40.90	-29	24,744	-0.12%
2021/02/24	29	39.12	3	39.68	39.00	26	24,510	0.11%
2021/02/23	13.2	39.19	17	39.19	39.25	-3.8	24,294	-0.02%
2021/02/22	19	40.04	12	39.98	40.10	7	24,004	0.03%
2021/02/19	12	39.83	2	39.73	40.35	10	23,748	0.04%
2021/02/18	23	40.13	8	40.21	40.20	15	23,590	0.06%
2021/02/17	12	40.15	19	40.02	40.00	-7	23,461	-0.03%
2021/02/05	7	37.76	9	37.89	38.50	-2	22,871	-0.01%
2021/02/04	2.1	36.90	13	37.06	36.75	-10.9	22,454	-0.05%
2021/02/02	1	37.45	1	37.65	37.80	0	22,519	0.00%
2021/02/01	6	36.45	18.2	36.44	37.15	-12.2	22,540	-0.05%
2021/01/29	8	37.98	3	37.85	37.00	5	22,711	0.02%
2021/01/28	7.1	37.90	3	38.22	38.40	4.1	22,829	0.02%
2021/01/27	13	39.29	0	0.00	39.10	13	22,665	0.06%
2021/01/26	11	40.29	20	39.86	39.15	-9	22,378	-0.04%
2021/01/25	67	41.02	58	40.47	40.75	9	21,777	0.04%
2021/01/22	15	40.40	48	40.26	41.20	-33	20,793	-0.16%
2021/01/21	40	39.37	33	39.69	39.00	7	19,476	0.04%
2021/01/20	35	38.82	42.1	38.85	39.00	-7.1	17,878	-0.04%
2021/01/19	23	38.86	42	38.72	38.30	-19	16,726	-0.11%
2021/01/18	7.1	36.22	6.5	36.88	37.00	0.6	15,165	0.00%
2021/01/15	0	0.00	16.2	36.42	36.20	-16.2	14,684	-0.11%
2021/01/14	4	36.58	0	0.00	36.40	4	14,456	0.03%
2021/01/13	6	36.05	4	36.35	36.40	2	14,276	0.01%
2021/01/12	5	36.52	21	36.10	35.75	-16	14,089	-0.11%
2021/01/11	16	35.60	0	0.00	35.95	16	13,640	0.12%
2021/01/08	0	0.00	4	35.58	35.50	-4	13,447	-0.03%
2021/01/07	13	35.27	36	35.47	35.15	-23	13,289	-0.17%
2021/01/06	19	35.24	24	35.02	34.70	-5	13,069	-0.04%
2021/01/05	1	34.50	29.1	35.01	35.10	-28.1	12,805	-0.22%
2021/01/04	1.1	34.90	15	34.90	34.95	-13.9	12,759	-0.11%
2020/12/31	0	0.00	14	34.78	34.75	-14	12,874	-0.11%
2020/12/30	2	34.70	10	34.61	34.60	-8	12,910	-0.06%
2020/12/29	4	34.65	0	0.00	34.45	4	12,952	0.03%
2020/12/28	56.2	35.01	25	34.97	35.00	31.2	12,848	0.24%
2020/12/25	3	34.62	3.1	34.49	34.60	-0.1	12,663	0.00%
2020/12/24	8	34.00	4.1	33.92	33.70	3.9	12,555	0.03%
2020/12/23	4	33.71	0	0.00	33.55	4	12,588	0.03%
2020/12/22	12	34.37	3	34.33	33.65	9	12,649	0.07%
2020/12/21	6	33.93	14	33.93	34.20	-8	12,726	-0.06%
2020/12/18	19.1	34.10	2	34.00	34.00	17.1	12,805	0.13%
2020/12/17	3.1	34.82	0	0.00	34.75	3.1	12,668	0.02%
2020/12/16	1.1	35.00	21	35.14	35.05	-19.9	12,833	-0.16%
2020/12/15	3	34.97	0	0.00	34.70	3	12,832	0.02%
2020/12/14	0	0.00	38	35.16	35.45	-38	12,820	-0.30%
2020/12/11	44	35.41	42	35.11	35.35	2	12,896	0.02%
2020/12/10	15	35.95	32	35.98	35.80	-17	12,876	-0.13%
2020/12/09	2	36.25	23	36.24	36.15	-21	12,761	-0.16%
2020/12/08	14	35.93	42	35.93	35.95	-28	12,630	-0.22%
2020/12/07	77	35.99	1	35.90	35.95	76	12,526	0.61%
2020/12/04	22.1	35.49	16	35.58	35.60	6.1	12,223	0.05%
2020/12/03	16	35.12	4	35.18	34.90	12	12,006	0.10%
2020/12/02	16.1	35.43	1	35.40	35.45	15.1	11,920	0.13%
2020/12/01	8	35.32	4	35.43	35.55	4	11,908	0.03%
2020/11/30	8	35.51	27	35.52	35.40	-19	11,948	-0.16%
2020/11/27	15	34.84	25	34.62	34.90	-10	11,625	-0.09%
2020/11/26	18	34.13	2	34.18	34.20	16	11,479	0.14%
2020/11/25	6.5	33.58	10.1	34.24	33.70	-3.6	11,463	-0.03%
2020/11/24	17	33.71	9	34.22	33.90	8	11,362	0.07%
2020/11/23	13	33.58	12	33.64	33.90	1	11,211	0.01%
2020/11/20	9	32.33	3	32.22	32.50	6	10,919	0.05%
2020/11/19	4	32.40	2	32.60	32.35	2	11,033	0.02%
2020/11/18	2	32.40	1	32.50	32.50	1	11,313	0.01%
2020/11/17	5	32.88	0	0.00	32.55	5	11,495	0.04%
2020/11/16	2	32.55	7	32.46	32.50	-5	11,895	-0.04%
2020/11/13	0	0.00	8	32.09	32.15	-8	12,379	-0.06%
2020/11/12	0	0.00	10.5	32.34	32.15	-10.5	12,988	-0.08%
2020/11/11	0	0.00	6	32.33	32.35	-6	13,149	-0.05%
2020/11/10	1	32.00	6	32.00	32.15	-5	13,325	-0.04%
2020/11/09	3	31.95	8	31.94	31.95	-5	13,382	-0.04%
2020/11/06	27	31.88	16	31.94	31.85	11	13,464	0.08%
2020/11/05	3	31.63	39	31.63	31.90	-36	13,345	-0.27%
2020/11/04	4.1	31.21	15	31.07	31.05	-10.9	13,603	-0.08%
2020/11/03	0.1	30.25	1	30.30	30.25	-0.9	13,668	-0.01%
2020/11/02	10	29.90	0	0.00	30.05	10	13,987	0.07%
2020/10/30	3	30.00	0	0.00	29.95	3	14,481	0.02%
2020/10/29	1.1	30.03	0	0.00	30.25	1.1	14,728	0.01%
2020/10/28	1	30.30	5	30.45	30.40	-4	14,909	-0.03%
2020/10/27	2	30.35	2	30.30	30.35	0	14,987	0.00%
2020/10/26	2	30.73	9	30.85	30.70	-7	15,067	-0.05%
2020/10/23	0.1	31.10	16	31.05	31.10	-15.9	15,148	-0.10%
2020/10/22	0.1	31.15	0	0.00	31.15	0.1	15,527	0.00%
2020/10/21	1.1	31.05	1	31.00	30.90	0.1	15,985	0.00%
2020/10/20	2.1	31.00	1	31.10	30.95	1.1	17,034	0.01%
2020/10/19	0	0.00	3	30.52	30.50	-3	17,355	-0.02%
2020/10/16	0	0.00	2	30.65	30.30	-2	17,469	-0.01%
2020/10/14	5	30.40	0	0.00	30.45	5	18,082	0.03%
2020/10/13	1	30.20	1	30.25	30.25	0	18,542	0.00%
2020/10/08	0	0.00	16	30.30	30.75	-16	19,022	-0.08%
2020/10/07	2	30.10	0	0.00	30.10	2	19,347	0.01%
2020/10/06	0	0.00	3	30.70	30.45	-3	19,785	-0.02%
2020/10/05	0.1	30.60	0	0.00	30.60	0.1	20,402	0.00%
2020/09/29	4	30.44	1	30.45	30.40	3	21,714	0.01%
2020/09/28	14	30.70	3	30.80	30.65	11	22,459	0.05%
2020/09/25	0	0.00	2	30.05	30.50	-2	22,848	-0.01%
2020/09/24	2	29.95	2	29.78	29.90	0	23,350	0.00%
2020/09/23	22	29.84	1	29.80	29.75	21	23,442	0.09%
2020/09/22	7	30.11	2	30.05	30.15	5	23,641	0.02%
2020/09/21	1	30.55	1	30.85	30.50	0	23,774	0.00%
2020/09/18	5	30.97	0	0.00	31.30	5	23,915	0.02%
2020/09/17	3	31.05	6	30.95	30.95	-3	24,212	-0.01%
2020/09/16	3	31.60	5	31.43	31.35	-2	24,334	-0.01%
2020/09/15	11	31.53	4	31.56	31.55	7	24,501	0.03%
2020/09/14	3	30.87	6	30.95	31.00	-3	24,573	-0.01%
2020/09/11	3	30.57	0	0.00	30.55	3	24,651	0.01%
2020/09/10	13	30.88	1	31.05	30.80	12	24,819	0.05%
2020/09/08	5	31.36	0	0.00	31.25	5	24,910	0.02%
2020/09/07	10	31.23	1	31.30	31.40	9	25,052	0.04%
2020/09/04	3.1	30.77	0	0.00	31.15	3.1	25,386	0.01%
2020/09/03	27	31.31	22	31.00	30.95	5	25,410	0.02%
2020/09/02	9	30.98	0	0.00	31.00	9	25,443	0.04%
2020/09/01	4	31.06	2	31.13	31.05	2	25,904	0.01%
2020/08/31	15	31.23	3	31.75	31.20	12	26,062	0.05%
2020/08/27	3	31.48	0	0.00	31.45	3	26,469	0.01%
2020/08/26	7	31.10	0	0.00	31.20	7	26,542	0.03%
2020/08/25	13	31.34	1	31.35	31.40	12	26,703	0.04%
2020/08/24	9	31.03	0	0.00	31.20	9	26,925	0.03%
2020/08/21	6	31.96	0	0.00	31.75	6	26,990	0.02%
2020/08/20	10	31.50	0	0.00	31.45	10	27,007	0.04%
2020/08/19	28	33.73	4	33.58	32.95	24	26,698	0.09%
2020/08/18	11	34.36	2	34.70	34.45	9	26,324	0.03%
2020/08/17	5	36.11	16	36.07	36.10	-11	25,978	-0.04%
2020/08/14	6.1	35.88	50	35.89	35.80	-43.9	26,415	-0.17%
2020/08/13	3	35.53	3	35.20	35.50	0	26,689	0.00%
2020/08/12	26	35.72	5	35.76	35.80	21	27,090	0.08%
2020/08/11	9	35.66	3	35.75	35.65	6	27,517	0.02%
2020/08/10	35	35.89	49	35.84	35.60	-14	27,336	-0.05%
2020/08/07	12	34.62	9	34.41	34.45	3	26,705	0.01%
2020/08/06	10	35.32	7	35.22	35.05	3	26,470	0.01%
2020/08/05	19	35.76	11	35.70	35.70	8	26,228	0.03%
2020/08/04	10	35.33	2	35.30	35.30	8	25,837	0.03%
2020/08/03	6	35.20	0	0.00	35.45	6	25,591	0.02%
2020/07/31	8	35.24	5	35.50	35.50	3	25,546	0.01%
2020/07/30	5	35.01	3	35.05	35.40	2	25,524	0.01%
2020/07/29	13	34.94	1	34.85	34.85	12	25,463	0.05%
2020/07/28	9	35.07	8	35.31	34.80	1	25,424	0.00%
2020/07/27	9	35.68	9	35.76	35.50	0	25,129	0.00%
2020/07/24	48	36.99	72	37.15	36.75	-24	24,616	-0.10%
2020/07/23	40	36.25	12	36.23	36.45	28	23,603	0.12%
2020/07/22	20	35.49	4	35.50	35.40	16	23,364	0.07%
2020/07/21	12	35.27	9	35.37	35.45	3	23,312	0.01%
2020/07/20	26	35.32	0.2	35.30	35.20	25.8	23,054	0.11%
2020/07/17	5	34.64	5	35.17	34.85	0	22,764	0.00%
2020/07/16	5	34.38	4	34.83	34.35	1	22,537	0.00%
2020/07/15	4	34.28	9	34.49	34.10	-5	22,390	-0.02%
2020/07/14	26	35.10	4	35.38	34.75	22	22,462	0.10%
2020/07/13	15	36.10	0	0.00	36.20	15	22,342	0.07%
2020/07/10	14	38.75	27	38.82	38.55	-13	21,933	-0.06%
2020/07/09	15	39.60	12	39.44	39.55	3	21,360	0.01%
2020/07/08	13	38.86	26	38.80	38.95	-13	20,751	-0.06%
2020/07/07	6	37.63	51	37.78	37.80	-45	20,191	-0.22%
2020/07/06	5	36.51	11	36.82	37.10	-6	19,615	-0.03%
2020/07/03	18	36.16	13	36.20	36.20	5	19,391	0.03%
2020/07/02	11	35.03	2	35.10	35.40	9	18,865	0.05%
2020/07/01	5	34.83	15	34.86	34.95	-10	18,685	-0.05%
2020/06/30	2	33.65	20	34.03	34.35	-18	18,284	-0.10%
2020/06/29	12	33.46	3	33.73	33.40	9	18,042	0.05%
2020/06/24	9	33.74	17	33.74	33.60	-8	17,739	-0.05%
2020/06/23	0	0.00	3	33.30	33.05	-3	17,578	-0.02%
2020/06/22	26	33.43	26	33.13	33.00	0	17,549	0.00%
2020/06/19	5	32.95	6	32.98	33.20	-1	17,450	-0.01%
2020/06/18	9	32.93	1	32.80	32.75	8	17,281	0.05%
2020/06/17	2	32.40	13	32.85	32.75	-11	17,190	-0.06%
2020/06/16	1	32.30	7	32.34	32.45	-6	17,090	-0.04%
2020/06/15	15	31.79	1	32.05	31.70	14	17,141	0.08%
2020/06/12	3	31.88	17	31.81	32.00	-14	17,190	-0.08%
2020/06/11	17	32.16	4	32.46	31.80	13	17,165	0.08%
2020/06/10	6	32.59	4	32.73	32.90	2	16,898	0.01%
2020/06/09	4	32.59	15	32.76	32.75	-11	16,955	-0.06%
2020/06/08	40	32.87	45	33.01	33.00	-5	16,831	-0.03%
2020/06/05	16	31.65	10	31.96	31.95	6	16,275	0.04%
2020/06/04	5	31.46	6	31.34	31.40	-1	16,016	-0.01%
2020/06/03	19	31.25	4	31.34	31.60	15	15,811	0.09%
2020/06/02	12	30.95	3	30.93	31.10	9	15,566	0.06%
2020/06/01	7.5	30.47	5	30.58	30.95	2.5	15,282	0.02%
2020/05/29	13.4	30.17	2	30.15	30.10	11.4	14,964	0.08%
2020/05/28	20	30.75	1	30.55	30.50	19	14,601	0.13%
2020/05/27	12	30.99	30	30.89	30.80	-18	14,289	-0.13%
2020/05/26	8	31.26	0	0.00	31.10	8	14,077	0.06%
2020/05/25	7	31.35	22	31.02	31.10	-15	13,902	-0.11%
2020/05/22	32	31.86	3	31.78	31.60	29	13,677	0.21%
2020/05/21	42	31.52	24	31.86	32.30	18	13,382	0.13%
2020/05/20	18	30.50	1	30.40	30.30	17	12,664	0.13%
2020/05/19	21	31.38	2	31.60	31.05	19	12,050	0.16%
2020/05/18	37	32.46	3	32.18	32.00	34	11,427	0.30%
2020/05/15	3	35.97	1	36.00	35.55	2	10,824	0.02%
2020/05/14	2	36.43	3	36.20	36.10	-1	10,801	-0.01%
2020/05/13	2	36.65	0	0.00	36.60	2	10,756	0.02%
2020/05/12	5	36.25	0	0.00	36.20	5	10,793	0.05%
2020/05/11	0	0.00	3	36.98	36.45	-3	10,845	-0.03%
2020/05/07	5	36.30	13	36.35	36.35	-8	10,842	-0.07%
2020/05/06	0	0.00	3	36.08	35.95	-3	10,798	-0.03%
2020/05/05	2	35.33	5	35.90	35.95	-3	10,911	-0.03%
2020/05/04	16	35.24	0	0.00	35.20	16	10,893	0.15%
2020/04/30	24	36.00	2	36.08	36.00	22	10,868	0.20%
2020/04/28	2	35.93	1	36.00	35.80	1	11,119	0.01%
2020/04/27	15	35.69	21	35.82	36.10	-6	11,323	-0.05%
2020/04/24	1	34.70	3	34.77	35.20	-2	11,175	-0.02%
2020/04/23	7	34.38	1	34.65	34.30	6	11,166	0.05%
2020/04/22	2	34.00	1	34.35	34.35	1	11,144	0.01%
2020/04/21	7	34.12	1	34.90	34.00	6	11,148	0.05%
2020/04/20	3	35.37	0	0.00	35.35	3	10,982	0.03%
2020/04/17	19	36.37	17	36.49	35.60	2	10,875	0.02%
2020/04/16	45	35.35	60	36.20	36.35	-15	10,509	-0.14%
2020/04/15	9	34.58	10	34.50	34.85	-1	10,192	-0.01%
2020/04/14	7	33.92	7	34.13	34.15	0	10,156	0.00%
2020/04/13	6	33.63	2	33.43	33.50	4	10,200	0.04%
2020/04/10	7	33.60	17	33.76	33.50	-10	10,410	-0.10%
2020/04/09	18	33.48	0	0.00	33.50	18	10,635	0.17%
2020/04/08	6	32.99	4	32.84	33.05	2	10,533	0.02%
2020/04/07	0	0.00	54	30.69	31.65	-54	10,277	-0.53%
2020/04/06	10	30.25	0	0.00	30.15	10	10,176	0.10%
2020/04/01	9	30.19	1	30.15	30.15	8	10,073	0.08%
2020/03/31	40	30.30	1	30.10	30.25	39	10,087	0.39%
2020/03/30	2	30.35	0	0.00	30.40	2	9,989	0.02%
2020/03/27	3	31.60	17	31.15	31.00	-14	10,056	-0.14%
2020/03/26	0	0.00	7	32.20	32.10	-7	9,983	-0.07%
2020/03/25	4	31.76	3	32.00	30.90	1	9,907	0.01%
2020/03/24	10	30.95	10	31.00	30.85	0	9,732	0.00%
2020/03/23	12	30.30	19	30.45	29.60	-7	9,692	-0.07%
2020/03/20	16	31.28	8	31.00	30.70	8	9,722	0.08%
2020/03/19	9	29.97	11	29.50	29.60	-2	9,644	-0.02%
2020/03/17	0	0.00	5	29.95	30.00	-5	9,597	-0.05%
2020/03/16	0	0.00	1	32.00	30.50	-1	9,450	-0.01%
2020/03/13	9	30.28	1	31.00	30.40	8	9,297	0.09%
2020/03/12	5	31.22	1	32.60	31.10	4	9,202	0.04%
2020/03/11	5	33.66	6	33.52	33.50	-1	9,137	-0.01%
2020/03/10	13	32.87	0	0.00	33.30	13	9,178	0.14%
2020/03/09	1	33.15	4	33.05	32.80	-3	9,168	-0.03%
2020/03/06	0	0.00	1	34.80	34.00	-1	9,134	-0.01%
2020/03/05	4	34.55	2	34.55	34.25	2	9,111	0.02%
2020/03/04	0	0.00	6	34.14	34.05	-6	9,176	-0.07%
2020/03/03	2	33.65	1	33.70	33.50	1	9,178	0.01%
2020/03/02	3	31.97	0	0.00	32.30	3	9,200	0.03%
2020/02/27	2	33.33	0	0.00	32.75	2	9,201	0.02%
2020/02/26	2	33.93	0	0.00	33.80	2	9,170	0.02%
2020/02/25	1	34.30	0	0.00	34.35	1	9,142	0.01%
2020/02/20	3	34.73	0	0.00	34.85	3	9,557	0.03%
2020/02/18	1	34.70	0	0.00	34.70	1	9,675	0.01%
2020/02/17	0	0.00	1	35.10	35.40	-1	9,815	-0.01%
2020/02/13	1	35.95	1	36.10	36.00	0	10,549	0.00%
2020/02/12	7	35.69	4	35.78	36.00	3	10,731	0.03%
2020/02/11	1	34.10	7	35.05	35.60	-6	10,648	-0.06%
2020/02/10	0	0.00	2	34.03	33.95	-2	10,529	-0.02%
2020/02/07	3	33.83	1	33.75	33.80	2	10,608	0.02%
2020/02/06	2	33.60	10	34.79	35.10	-8	10,492	-0.08%
2020/02/05	5	32.80	0	0.00	32.75	5	10,355	0.05%
2020/02/04	1	32.20	1	33.00	32.90	0	10,338	0.00%
2020/02/03	3	31.00	0	0.00	32.30	3	10,360	0.03%
2020/01/31	8	32.93	0	0.00	32.65	8	10,200	0.08%
2020/01/30	7	33.39	0	0.00	32.85	7	10,424	0.07%
2020/01/20	12	36.31	0	0.00	36.30	12	10,590	0.11%
2020/01/17	2	36.63	0	0.00	36.65	2	10,547	0.02%
2020/01/15	5	36.96	100	37.00	36.90	-95	10,752	-0.88%
2020/01/14	5	37.28	0	0.00	37.50	5	10,769	0.05%
2020/01/09	0	0.00	1	37.00	37.00	-1	11,227	-0.01%
2020/01/08	1	36.10	0	0.00	36.30	1	11,400	0.01%
2020/01/07	1	36.35	2	36.65	36.25	-1	11,400	-0.01%
2020/01/06	3	36.03	1	36.00	36.05	2	11,460	0.02%
2020/01/03	6	37.66	1	37.30	37.30	5	11,280	0.04%
2020/01/02	0	0.00	6	38.20	38.20	-6	11,030	-0.05%
2019/12/31	0	0.00	1	37.45	37.55	-1	11,150	-0.01%
2019/12/30	0	0.00	1	37.95	37.95	-1	11,234	-0.01%
2019/12/26	9	37.54	3	37.50	37.45	6	11,462	0.05%
2019/12/19	3	39.13	3	38.97	38.95	0	12,974	0.00%
2019/12/17	4	38.89	7	39.07	39.00	-3	13,771	-0.02%
2019/12/13	0	0.00	3	38.65	38.60	-3	13,836	-0.02%
2019/12/12	2	38.13	3	38.18	38.05	-1	13,664	-0.01%
2019/12/11	5	38.00	1	38.40	38.05	4	13,630	0.03%
2019/12/10	3	38.20	27	37.88	38.40	-24	13,640	-0.18%
2019/12/09	1	38.10	2	37.95	37.80	-1	13,619	-0.01%
2019/12/06	6	37.13	7	37.48	37.20	-1	13,560	-0.01%
2019/12/05	1	37.20	1	37.15	37.15	0	13,575	0.00%
2019/12/04	1	36.00	0	0.00	36.20	1	13,806	0.01%
2019/12/03	6	36.14	0	0.00	36.05	6	14,222	0.04%
2019/12/02	0	0.00	1	36.00	36.25	-1	14,240	-0.01%
2019/11/29	2	36.90	0	37.30	36.90	2	14,210	0.01%
2019/11/28	2	37.25	11	37.22	37.50	-9	14,317	-0.06%
2019/11/27	1	37.50	1	37.30	37.00	0	14,441	0.00%
2019/11/26	1	37.50	0	0.00	37.20	1	14,661	0.01%
2019/11/25	1	37.85	22	37.98	37.70	-21	14,768	-0.14%
2019/11/21	0	0.00	4	37.60	38.25	-4	14,922	-0.03%
2019/11/20	2	37.75	2	37.70	38.00	0	15,207	0.00%
2019/11/19	46.7	38.62	12	38.96	37.65	34.7	15,557	0.22%
2019/11/18	1	38.20	0	0.00	38.20	1	15,936	0.01%
2019/11/15	2	37.95	1	37.95	37.35	1	16,062	0.01%
2019/11/14	1	37.50	2	37.85	37.50	-1	16,318	-0.01%
2019/11/13	4	38.64	1	39.15	38.80	3	16,865	0.02%
2019/11/12	7	38.78	23	38.72	39.50	-16	17,485	-0.09%
2019/11/11	79	37.89	66	37.02	36.85	13	16,978	0.08%
2019/11/08	10	37.55	10	37.45	37.45	0	16,791	0.00%
2019/11/06	0.2	37.30	0	0.00	37.30	0.2	16,837	0.00%
2019/11/05	0	0.00	1	37.60	37.85	-1	16,930	-0.01%
2019/11/04	0	0.00	8	37.99	37.90	-8	17,168	-0.05%
2019/11/01	23	37.75	1	37.90	37.80	22	17,280	0.13%
2019/10/31	1	38.05	4	37.86	38.25	-3	17,397	-0.02%
2019/10/30	0	0.00	43	37.90	38.00	-43	17,576	-0.24%
2019/10/29	174	38.78	135	38.35	37.90	39	17,646	0.22%	大買/大賣/
2019/10/28	1	36.85	48	37.58	38.10	-47	17,391	-0.27%
2019/10/25	3.7	36.44	2	36.28	36.20	1.7	17,001	0.01%
2019/10/24	1	36.35	1	36.55	36.75	0	16,973	0.00%
2019/10/23	1	36.60	3	36.30	36.30	-2	17,048	-0.01%
2019/10/22	2	35.85	2	36.10	35.70	0	16,958	0.00%
2019/10/21	12	35.68	0	0.00	35.70	12	17,171	0.07%
2019/10/18	0.2	35.70	0	0.00	35.80	0.2	17,487	0.00%
2019/10/17	3	36.90	0	0.00	35.70	3	17,711	0.02%
2019/10/16	1	36.40	13	36.35	36.45	-12	17,690	-0.07%
2019/10/15	1	36.25	2	36.35	36.05	-1	17,822	-0.01%
2019/10/14	0.1	35.85	1	36.45	36.00	-0.9	17,904	-0.01%
2019/10/09	2	34.85	6	34.95	35.00	-4	17,923	-0.02%
2019/10/08	2	35.75	5	35.78	35.60	-3	18,266	-0.02%
2019/10/07	4	35.74	10	36.17	35.65	-6	18,426	-0.03%
2019/10/04	8	34.94	2	34.85	34.95	6	18,279	0.03%
2019/10/03	4	34.35	3	34.70	34.55	1	18,240	0.01%
2019/10/02	3	34.73	2	34.75	35.20	1	18,176	0.01%
2019/10/01	4	35.01	8	34.93	34.85	-4	18,323	-0.02%
2019/09/27	14	34.72	22	35.07	34.85	-8	18,449	-0.04%
2019/09/26	125.8	37.33	102	35.03	35.00	23.8	18,336	0.13%	大買/大賣/
2019/09/25	101	37.40	102	37.64	37.70	-1	17,903	-0.01%	大買/大賣/
2019/09/24	17	37.74	37	37.65	37.45	-20	18,028	-0.11%
2019/09/23	32	36.21	25	36.03	36.60	7	17,593	0.04%
2019/09/20	16	34.59	20	34.83	35.00	-4	17,135	-0.02%
2019/09/19	3	34.20	14	34.24	34.25	-11	17,025	-0.06%
2019/09/18	14	33.91	0	0.00	34.05	14	17,030	0.08%
2019/09/17	4	33.69	1.2	33.67	33.65	2.8	16,922	0.02%
2019/09/16	0	0.00	2	34.60	34.40	-2	16,873	-0.01%
2019/09/11	2	34.00	0	0.00	34.10	2	16,860	0.01%
2019/09/10	5	34.10	1	33.90	34.00	4	16,857	0.02%
2019/09/09	0	0.00	41	34.73	34.70	-41	16,808	-0.24%
2019/09/06	2	35.35	10	35.04	34.95	-8	16,752	-0.05%
2019/09/05	77	35.24	50	34.73	34.60	27	16,516	0.16%
2019/09/04	0	0.00	2	34.35	34.35	-2	16,059	-0.01%
2019/09/03	3	34.37	1	34.70	34.40	2	15,964	0.01%
2019/09/02	7	35.04	9	34.74	34.80	-2	15,938	-0.01%
2019/08/30	0.2	34.15	3	34.58	34.15	-2.8	15,777	-0.02%
2019/08/29	114.5	34.62	101	34.50	34.50	13.5	15,681	0.09%	大買/大賣/
2019/08/28	13.2	34.15	6	34.38	34.20	7.2	15,524	0.05%
2019/08/27	2.2	33.79	1	33.65	33.40	1.2	15,357	0.01%
2019/08/26	1	33.00	2	33.00	33.40	-1	15,292	-0.01%
2019/08/23	11	34.25	1	35.15	34.05	10	15,210	0.07%
2019/08/22	3	34.12	16.7	34.67	34.70	-13.7	14,918	-0.09%
2019/08/21	38	34.17	27	33.96	33.95	11	14,579	0.08%
2019/08/20	1	33.50	1	34.00	33.45	0	13,834	0.00%
2019/08/19	3	34.03	13.3	34.34	33.80	-10.3	13,679	-0.08%
2019/08/16	20	34.32	30	34.28	34.25	-10	13,490	-0.07%
2019/08/15	6.8	32.89	49	32.81	33.25	-42.2	12,755	-0.33%
2019/08/14	1	31.80	3	31.50	31.10	-2	12,074	-0.02%
2019/08/13	3.3	31.49	2	32.15	31.55	1.3	12,232	0.01%
2019/08/12	4.8	32.18	1	32.00	32.15	3.8	12,508	0.03%
2019/08/08	2.2	31.72	4	32.05	31.70	-1.8	12,573	-0.01%
2019/08/07	0.4	31.80	0	0.00	31.75	0.4	12,670	0.00%
2019/08/06	14.6	31.83	10	31.84	32.10	4.6	12,606	0.04%
2019/08/05	6	31.39	2	31.03	30.90	4	12,379	0.03%
2019/08/02	32	31.62	0	0.00	31.25	32	12,374	0.26%
2019/08/01	27.5	32.94	5	33.19	32.90	22.5	12,266	0.18%
2019/07/31	0.4	32.45	1	32.50	32.55	-0.6	12,048	0.00%
2019/07/30	0.2	32.30	18	32.00	32.45	-17.8	12,063	-0.15%
2019/07/29	1.5	32.40	2	32.40	32.00	-0.5	12,036	0.00%
2019/07/26	2.2	32.40	0	0.00	32.50	2.2	11,949	0.02%
2019/07/25	14.3	32.44	13	32.46	32.45	1.3	11,915	0.01%
2019/07/24	0.3	32.00	21.8	32.12	32.05	-21.5	11,787	-0.18%
2019/07/23	11.5	32.18	26	32.43	32.40	-14.5	11,819	-0.12%
2019/07/22	27.2	32.07	17.3	32.05	32.30	9.9	11,553	0.09%
2019/07/19	17	31.12	19	31.15	30.45	-2	11,202	-0.02%
2019/07/18	8.8	30.84	5	30.91	30.30	3.8	10,856	0.04%
2019/07/17	5.4	32.29	27	32.11	32.55	-21.6	10,849	-0.20%
2019/07/16	11.7	31.61	77	31.67	31.40	-65.3	10,901	-0.60%
2019/07/15	1.4	31.43	13	31.30	31.50	-11.6	10,763	-0.11%
2019/07/12	6	31.08	51.5	31.21	31.10	-45.5	10,829	-0.42%
2019/07/11	2.2	29.96	21	29.65	30.00	-18.8	10,898	-0.17%
2019/07/10	3	29.40	5	29.43	29.40	-2	11,089	-0.02%
2019/07/09	0.1	29.25	3	29.35	29.20	-2.9	11,207	-0.03%
2019/07/08	3	29.38	2	29.30	29.25	1	11,282	0.01%
2019/07/05	7	29.45	18	29.49	29.30	-11	11,329	-0.10%
2019/07/04	5	28.90	15	28.52	29.00	-10	11,401	-0.09%
2019/07/03	12.1	28.07	10	28.60	28.00	2.1	11,179	0.02%
2019/07/02	35	28.89	6	28.93	28.95	29	11,186	0.26%
2019/07/01	5	28.88	6	29.03	29.00	-1	11,252	-0.01%
2019/06/28	2	27.05	1	26.90	26.80	1	11,069	0.01%
2019/06/27	1	27.00	0	0.00	26.80	1	11,068	0.01%
2019/06/26	0.2	26.15	1	26.00	26.15	-0.8	11,062	-0.01%
2019/06/25	3	27.05	0	0.00	26.30	3	10,916	0.03%
2019/06/24	10.3	26.16	4	26.34	26.60	6.3	10,779	0.06%
2019/06/21	0.8	25.90	1	26.15	26.00	-0.3	10,780	0.00%
2019/06/19	2	26.30	2	26.25	26.25	0	10,880	0.00%
2019/06/18	2.3	25.17	9	25.58	25.70	-6.8	10,811	-0.06%
2019/06/17	8.9	24.99	1	25.10	24.95	7.9	10,866	0.07%
2019/06/14	5.3	25.39	1	25.95	25.20	4.3	11,105	0.04%
2019/06/13	1.1	25.65	0	0.00	25.50	1.1	11,657	0.01%
2019/06/12	1.2	26.40	0	0.00	26.30	1.2	11,704	0.01%
2019/06/11	3	26.25	0	0.00	26.30	3	11,806	0.03%
2019/06/10	0.2	26.15	0	0.00	26.15	0.2	11,865	0.00%
2019/06/06	0	0.00	10	26.05	26.00	-10	11,945	-0.08%
2019/06/05	1	25.95	1	26.40	25.80	0	11,945	0.00%
2019/06/04	50	26.90	40	26.45	26.00	10	11,902	0.08%
2019/06/03	0	0.00	1	26.40	26.90	-1	11,834	-0.01%
2019/05/31	3	26.30	3	26.15	26.30	0	11,861	0.00%
2019/05/30	0	0.00	2	26.00	25.70	-2	11,933	-0.02%
2019/05/29	2	25.60	4	25.35	25.60	-2	12,024	-0.02%
2019/05/27	1	25.60	0	0.00	25.50	1	12,110	0.01%
2019/05/23	8	25.46	0	0.00	25.40	8	12,931	0.06%
2019/05/22	1	26.80	0	0.00	26.55	1	13,168	0.01%
2019/05/21	0	0.00	7	26.70	26.40	-7	13,306	-0.05%
2019/05/20	2	26.45	2	25.80	27.00	0	13,144	0.00%
2019/05/17	8	27.36	1	26.65	26.65	7	12,865	0.05%
2019/05/16	0	0.00	2	29.95	29.40	-2	12,515	-0.02%
2019/05/15	0	0.00	2	29.85	29.85	-2	12,375	-0.02%
2019/05/14	0	0.00	12	27.63	28.55	-12	12,167	-0.10%
2019/05/10	11	28.85	0	0.00	28.80	11	12,049	0.09%
2019/05/09	0	0.00	9	29.00	29.00	-9	11,880	-0.08%
2019/05/08	0	0.00	5	29.30	29.45	-5	11,866	-0.04%
2019/05/06	4	28.60	0	0.00	28.95	4	11,868	0.03%
2019/05/03	0	0.00	3	28.57	28.65	-3	11,814	-0.03%
2019/04/30	6	29.00	3	28.42	28.60	3	12,469	0.02%
2019/04/29	0	0.00	2	28.70	29.00	-2	12,409	-0.02%
2019/04/26	0	0.00	10	28.50	28.50	-10	12,299	-0.08%
2019/04/25	1	28.40	0	0.00	28.50	1	12,298	0.01%
2019/04/24	0	0.00	6	28.85	28.70	-6	12,336	-0.05%
2019/04/23	19	29.05	0	0.00	28.55	19	12,265	0.15%
2019/04/22	6	30.00	2	29.53	30.10	4	12,018	0.03%
2019/04/19	0	0.00	5	28.65	28.30	-5	11,585	-0.04%
2019/04/18	4	28.40	9	28.47	28.50	-5	11,590	-0.04%
2019/04/17	19.2	28.41	13	28.67	28.55	6.2	11,317	0.05%
2019/04/16	0.7	29.10	4.5	29.35	29.10	-3.8	10,815	-0.04%
2019/04/15	2	28.25	0	0.00	28.55	2	10,448	0.02%
2019/04/12	0.2	28.20	18	28.29	28.35	-17.8	10,449	-0.17%
2019/04/11	1	27.95	0	0.00	28.25	1	10,381	0.01%
2019/04/10	1	28.10	0	0.00	27.95	1	10,240	0.01%
2019/04/09	8	27.86	5	27.80	27.75	3	9,978	0.03%
2019/04/08	0.5	27.60	11	27.71	27.75	-10.5	10,087	-0.10%
2019/04/03	10.5	27.50	3.7	27.55	27.50	6.8	9,968	0.07%
2019/04/02	14.4	27.30	22	27.33	27.05	-7.6	9,794	-0.08%
2019/04/01	4.3	26.53	3	26.65	26.70	1.3	9,599	0.01%
2019/03/29	0.2	26.15	17	26.14	26.25	-16.8	9,458	-0.18%
2019/03/28	1.7	25.65	5	25.50	25.50	-3.3	9,434	-0.04%
2019/03/27	1	25.80	11	26.00	25.90	-10	9,622	-0.10%
2019/03/26	10	25.90	51	26.19	25.70	-41	9,791	-0.42%
2019/03/22	2.3	25.24	15	26.02	25.35	-12.7	10,090	-0.13%
2019/03/21	0.2	26.05	2	26.05	26.05	-1.8	10,567	-0.02%
2019/03/20	0	26.00	0	0.00	26.10	0	11,000	0.00%
2019/03/19	6.6	26.20	10	27.24	26.00	-3.4	11,331	-0.03%
2019/03/18	19	26.62	35	26.11	26.70	-16	11,195	-0.14%
2019/03/15	11	24.45	6	24.12	24.55	5	10,723	0.05%
2019/03/14	0	0.00	2	25.15	24.40	-2	10,862	-0.02%
2019/03/13	0.4	25.00	2	24.85	24.95	-1.6	10,759	-0.01%
2019/03/12	11.2	24.86	6	24.90	24.65	5.2	10,759	0.05%
2019/03/11	10.2	24.70	10	24.50	24.50	0.2	10,705	0.00%
2019/03/08	2	24.75	2	24.55	24.60	0	10,717	0.00%
2019/03/07	1	24.70	0	0.00	24.70	1	10,739	0.01%
2019/03/06	1	25.20	1	25.70	25.15	0	10,681	0.00%
2019/03/05	2	25.43	2	25.68	25.40	0	10,608	0.00%
2019/03/04	29.5	25.21	1	25.15	25.85	28.5	10,499	0.27%
2019/02/27	13	25.28	10	25.25	25.25	3	10,375	0.03%
2019/02/26	57.2	25.95	11	26.06	26.10	46.2	10,256	0.45%
2019/02/25	11	26.08	0	0.00	25.60	11	10,126	0.11%
2019/02/22	31	25.19	36	25.86	25.75	-5	9,796	-0.05%
2019/02/21	6	24.84	3	25.02	24.80	3	9,219	0.03%
2019/02/20	10	23.50	10	23.70	23.70	0	8,846	0.00%
2019/01/28	0.1	23.50	1	23.55	23.50	-0.9	8,813	-0.01%
2019/01/25	15	23.25	0	0.00	23.40	15	8,727	0.17%
2019/01/24	2	23.45	2	23.60	23.55	0	8,546	0.00%
2019/01/23	4	23.65	19	23.46	23.90	-15	8,461	-0.18%
2019/01/22	18	23.24	24	22.98	23.05	-6	8,136	-0.07%
2019/01/21	1	22.25	0	0.00	22.00	1	7,820	0.01%
2019/01/18	2	22.25	0	0.00	22.10	2	7,824	0.03%
2019/01/17	0	0.00	4	22.06	22.05	-4	7,823	-0.05%
2019/01/16	4	22.00	6	21.88	21.80	-2	7,769	-0.03%
2019/01/15	1	21.30	0	0.00	21.35	1	7,660	0.01%
2019/01/14	1	21.30	0	0.00	21.40	1	7,619	0.01%
2019/01/09	1	21.80	0	0.00	21.80	1	7,527	0.01%
2019/01/08	10	21.85	0	0.00	21.80	10	7,481	0.13%
2019/01/07	10	21.65	1	21.85	21.60	9	7,469	0.12%
2019/01/04	3	21.32	1	21.65	21.35	2	7,406	0.03%
2019/01/02	0	23.10	0	0.00	23.05	0	7,348	0.00%
2018/12/28	0.1	23.15	1	22.80	23.25	-0.9	7,302	-0.01%
2018/12/27	4	22.81	2	23.28	22.70	2	7,251	0.03%
2018/12/26	2	24.00	32	23.62	23.50	-30	7,093	-0.42%
2018/12/24	0	0.00	3	23.53	23.65	-3	7,003	-0.04%
2018/12/22	32	23.60	13	23.55	23.50	19	6,934	0.27%
2018/12/21	6	23.38	11	23.42	23.60	-5	6,875	-0.07%
2018/12/20	5	23.30	12	23.38	23.30	-7	6,700	-0.10%
2018/12/19	1	22.65	19	22.79	23.00	-18	6,497	-0.28%
2018/12/18	2	22.38	8	22.43	22.30	-6	6,318	-0.09%
2018/12/17	15	22.02	16	22.11	22.20	-1	6,070	-0.02%
2018/12/14	22	22.50	16	22.82	21.50	6	5,855	0.10%
2018/12/13	12	23.03	9	22.91	23.05	3	5,186	0.06%
2018/12/12	6	21.47	4	21.78	21.60	2	4,676	0.04%
2018/12/10	6	21.66	3	21.60	21.50	3	4,088	0.07%
2018/12/07	3	22.02	10	21.98	21.95	-7	3,947	-0.18%
2018/12/06	0	0.00	5	20.75	20.80	-5	3,704	-0.13%
2018/12/05	0	0.00	1	21.30	21.05	-1	3,775	-0.03%
2018/11/30	0	0.00	1	20.95	21.00	-1	3,787	-0.03%
2018/11/28	2	20.65	0	0.00	20.80	2	3,714	0.05%
2018/11/27	1	20.60	1	20.85	20.80	0	3,726	0.00%
2018/11/22	1	20.60	0	0.00	20.60	1	3,718	0.03%
2018/11/21	2	20.53	0	0.00	20.50	2	3,762	0.05%
2018/11/16	0	0.00	10	20.75	20.80	-10	3,841	-0.26%
2018/11/15	5	20.20	25	20.64	20.70	-20	3,826	-0.52%
2018/11/14	0	0.00	17	19.97	20.05	-17	3,746	-0.45%
2018/11/13	0	0.00	2	19.45	19.45	-2	3,808	-0.05%
2018/11/12	0	0.00	5	19.25	19.05	-5	3,851	-0.13%
2018/11/09	6	19.11	1	19.80	19.00	5	3,983	0.13%
2018/11/08	0	0.00	25	19.77	19.85	-25	4,018	-0.62%
2018/11/07	20	19.43	13	19.25	19.50	7	4,040	0.17%
2018/11/06	0	0.00	0	17.90	17.85	0	4,037	0.00%
2018/11/01	3	18.02	0	0.00	18.05	3	4,578	0.07%
2018/10/31	1	17.85	1	18.00	18.05	0	4,566	0.00%
2018/10/29	3	17.30	0	0.00	17.80	3	4,650	0.06%
2018/10/25	1	17.85	1	18.20	18.20	0	4,545	0.00%
2018/10/22	0	0.00	2	19.13	18.80	-2	4,585	-0.04%
2018/10/19	0	0.00	1	19.00	18.95	-1	4,636	-0.02%
2018/10/17	0	0.00	1	19.50	19.20	-1	4,580	-0.02%
2018/10/16	0	0.00	14	19.14	19.10	-14	4,585	-0.31%
2018/10/12	4	18.91	1	18.75	19.00	3	4,625	0.06%
2018/10/11	0	0.00	5	19.00	19.05	-5	4,654	-0.11%
2018/10/09	9	19.49	0	0.00	19.65	9	4,572	0.20%
2018/10/08	0	0.00	3	20.65	20.70	-3	4,486	-0.07%
2018/10/05	1	20.75	1	20.95	20.75	0	4,539	0.00%
2018/10/03	0	0.00	10	20.80	21.05	-10	4,510	-0.22%
2018/10/01	1	20.50	20	20.73	20.50	-19	4,428	-0.43%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/27	11	20.20	0	0.00	20.10	11	4,445	0.25%
2018/09/26	11	20.31	0	0.00	20.30	11	4,430	0.25%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/20	0	0.00	1	20.65	20.50	-1	4,447	-0.02%
2018/09/18	0	0.00	11	20.61	20.50	-11	4,498	-0.24%
2018/09/17	1	20.80	0	0.00	20.80	1	4,558	0.02%
2018/09/14	1	20.85	0	0.00	20.75	1	4,583	0.02%
2018/09/13	0	0.00	4	20.44	20.55	-4	4,568	-0.09%
2018/09/12	4	19.78	0	0.00	19.95	4	4,574	0.09%
2018/09/11	13	19.92	0	0.00	19.95	13	4,555	0.29%
2018/09/10	17	20.47	0	0.00	19.95	17	4,478	0.38%
2018/09/07	12	21.07	0	0.00	21.05	12	4,365	0.27%
2018/09/06	7	21.38	0	0.00	21.20	7	4,330	0.16%
2018/09/05	1	21.45	0	0.00	21.35	1	4,319	0.02%
2018/09/04	10	21.50	0	0.00	21.40	10	4,332	0.23%
2018/09/03	21	21.57	0	0.00	21.50	21	4,321	0.49%
2018/08/31	30	21.67	0	0.00	21.70	30	4,318	0.69%
2018/08/30	2	22.00	0	0.00	21.90	2	4,350	0.05%
2018/08/28	2	22.05	10	22.30	22.00	-8	4,364	-0.18%
2018/08/27	0	0.00	30	21.93	21.95	-30	4,316	-0.69%
2018/08/24	30	21.40	0	0.00	21.35	30	4,301	0.70%
2018/08/23	41	21.40	0	0.00	21.40	41	4,383	0.94%
2018/08/22	11	21.75	0	0.00	21.80	11	4,414	0.25%
2018/08/16	4	21.53	0	0.00	21.60	4	4,264	0.09%
2018/08/15	1	22.40	0	0.00	22.15	1	4,119	0.02%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/13	1	22.55	2	22.25	22.80	-1	3,968	-0.03%
2018/08/10	24	22.99	7	22.99	23.05	17	3,898	0.44%
2018/08/09	23	24.66	0	0.00	24.20	23	3,707	0.62%
2018/08/08	2	26.15	2	26.15	26.15	0	3,409	0.00%
2018/08/06	0	0.00	4	26.05	26.05	-4	3,429	-0.12%
2018/07/30	0	0.00	3	26.45	26.45	-3	3,539	-0.08%
2018/07/27	11	26.83	2	26.65	26.65	9	3,549	0.25%
2018/07/19	4	26.35	23	26.24	26.20	-19	3,713	-0.51%
2018/07/16	6	27.80	0	0.00	27.70	6	3,654	0.16%
2018/07/09	0	0.00	10	27.40	27.40	-10	3,697	-0.27%
2018/06/27	2	27.70	1	27.60	27.65	1	3,665	0.03%
2018/06/25	0.3	28.15	0	0.00	28.15	0.3	3,721	0.01%
2018/06/22	0.2	28.40	0	0.00	28.50	0.2	3,832	0.01%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	2	28.50	0	0.00	28.55	2	3,897	0.05%
2018/06/19	2	28.75	0	0.00	28.75	2	3,900	0.05%
2018/06/14	0	0.00	5	28.70	28.60	-5	3,947	-0.13%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	0.5	28.70	1	28.70	28.85	-0.5	4,299	-0.01%
2018/06/11	0	0.00	5	28.70	28.75	-5	4,611	-0.11%
2018/06/07	12	28.95	0	0.00	29.10	12	4,680	0.26%
2018/05/31	6	28.31	0	0.00	28.10	6	4,816	0.12%
2018/05/25	2	28.20	0	0.00	28.30	2	4,914	0.04%
2018/05/18	1.4	27.85	0	0.00	27.80	1.4	5,009	0.03%
2018/05/17	0.2	28.10	0	0.00	28.10	0.2	4,997	0.00%
2018/05/10	0.1	28.30	0	0.00	28.10	0.1	5,060	0.00%
2018/05/09	0.5	27.75	1	27.75	27.75	-0.5	5,043	-0.01%
2018/05/08	11.5	27.85	0	0.00	27.80	11.5	5,060	0.23%
2018/05/07	5	27.88	0	0.00	27.85	5	4,996	0.10%
2018/04/26	7	28.94	0	0.00	28.55	7	5,060	0.14%
2018/04/25	2	29.53	0	0.00	29.40	2	4,939	0.04%
2018/04/24	0.4	30.50	0	0.00	30.50	0.4	4,883	0.01%
2018/04/20	0	0.00	1	30.45	30.50	-1	4,840	-0.02%
2018/04/19	0	30.40	0	0.00	30.50	0	4,883	0.00%
2018/04/17	10	30.60	7	30.65	30.60	3	4,844	0.06%
2018/04/09	2	30.70	2	30.35	30.35	0	4,892	0.00%
2018/03/31	0	0.00	3	30.50	30.50	-3	5,004	-0.06%
2018/03/30	4	30.45	4	30.33	30.25	0	5,004	0.00%
2018/03/29	5	30.58	5	30.41	30.25	0	4,960	0.00%
2018/03/28	30	31.00	0	0.00	31.05	30	4,863	0.62%
2018/03/27	5	30.80	4	31.20	31.20	1	4,778	0.02%
2018/03/22	3	30.90	3	30.90	30.90	0	4,607	0.00%
2018/03/21	8	30.93	4	30.85	30.80	4	4,578	0.09%
2018/03/20	3	30.75	3	30.70	30.70	0	4,607	0.00%
2018/03/19	4	30.68	3	31.00	31.00	1	4,544	0.02%
2018/03/16	3	30.30	6	30.99	31.20	-3	4,347	-0.07%
2018/03/15	21	30.40	7	30.29	30.20	14	4,152	0.34%
2018/03/13	2	32.80	0	0.00	32.75	2	3,838	0.05%
2018/03/12	5	32.95	0	0.00	32.95	5	3,913	0.13%
2018/03/09	0	0.00	2	31.75	32.00	-2	3,870	-0.05%
2018/03/05	4	31.24	3	31.70	30.90	1	3,856	0.03%
2018/03/02	3	32.00	0	0.00	31.95	3	3,827	0.08%
2018/02/27	2	31.40	0	0.00	31.50	2	3,780	0.05%
2018/02/26	0	0.00	5	31.72	31.90	-5	3,662	-0.14%
2018/02/06	2	30.53	2	30.28	30.45	0	3,866	0.00%
2018/02/05	0	0.00	1	30.90	30.90	-1	3,774	-0.03%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/24	2	30.70	0	0.00	31.00	2	4,133	0.05%
2018/01/12	0	0.00	5	30.65	30.65	-5	4,792	-0.10%
2018/01/11	0	0.00	7	30.49	30.65	-7	4,843	-0.14%
2018/01/10	0	0.00	0.1	30.40	30.50	-0.1	4,883	0.00%
2018/01/09	0	0.00	5	30.35	30.50	-5	4,906	-0.10%
2018/01/08	0	0.00	5	30.10	30.10	-5	4,918	-0.10%