京元電子 (2449)-元富-桃園券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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
2024/11/22	21	128.38	11	129.27	130.00	10	21,492	0.05%
2024/11/21	3	126.83	1	126.00	126.50	2	21,304	0.01%
2024/11/20	14	127.04	3	126.17	126.50	11	21,329	0.05%
2024/11/19	10	125.30	11	126.45	127.00	-1	21,301	0.00%
2024/11/18	15	121.80	2	123.00	121.50	13	21,316	0.06%
2024/11/15	8	124.88	0.3	124.35	124.00	7.7	21,285	0.04%
2024/11/14	10	125.75	0	0.00	126.00	10	21,602	0.05%
2024/11/13	17.3	129.46	12	130.04	128.50	5.3	21,565	0.02%
2024/11/12	12	131.79	9	130.72	130.00	3	22,011	0.01%
2024/11/11	22	131.73	27	130.70	133.50	-5	22,037	-0.02%
2024/11/08	6	139.58	5	140.40	139.50	1	22,318	0.00%
2024/11/07	7	139.29	24	140.38	139.00	-17	22,532	-0.08%
2024/11/06	8	134.88	26.3	134.41	137.00	-18.3	22,369	-0.08%
2024/11/05	3	129.17	3	129.33	130.00	0	22,456	0.00%
2024/11/04	1	129.00	2	129.00	128.50	-1	22,804	0.00%
2024/11/01	1	121.00	1	125.50	127.50	0	23,150	0.00%
2024/10/30	2	126.00	2	124.01	125.50	0	23,449	0.00%
2024/10/29	5	126.00	5	125.30	125.50	0	23,768	0.00%
2024/10/28	6	128.92	5.3	132.77	128.50	0.7	23,766	0.00%
2024/10/25	3	129.83	5	130.60	130.50	-2	23,849	-0.01%
2024/10/24	4	131.88	21	131.93	130.00	-17	23,944	-0.07%
2024/10/23	5	135.50	7	135.29	134.50	-2	24,098	-0.01%
2024/10/22	2	136.25	8.2	134.80	136.00	-6.2	24,110	-0.03%
2024/10/21	4	131.25	3.1	132.47	131.00	0.9	24,029	0.00%
2024/10/18	14.7	128.51	8	128.44	127.50	6.7	23,928	0.03%
2024/10/17	12	135.13	15	134.63	134.50	-3	23,727	-0.01%
2024/10/16	4	133.00	21	131.26	133.50	-17	23,804	-0.07%
2024/10/15	22	128.86	23	127.91	128.00	-1	23,553	0.00%
2024/10/14	15	126.13	6	126.00	128.00	9	23,551	0.04%
2024/10/11	28	126.25	19	126.45	125.50	9	23,615	0.04%
2024/10/09	13	118.77	63	120.99	124.50	-50	22,948	-0.22%
2024/10/08	13	110.69	13	112.12	113.50	0	22,355	0.00%
2024/10/07	10	112.75	4	111.88	111.50	6	23,578	0.03%
2024/10/04	8	108.19	1	108.00	108.50	7	24,053	0.03%
2024/10/01	6	112.50	26	111.29	112.00	-20	24,066	-0.08%
2024/09/30	10.1	114.64	1	112.50	112.50	9.1	24,402	0.04%
2024/09/27	18	116.31	46	117.70	117.50	-28	24,771	-0.11%
2024/09/26	16	113.56	10	114.55	112.50	6	25,175	0.02%
2024/09/25	12	115.08	12	113.21	112.50	0	25,341	0.00%
2024/09/24	17	106.41	4	106.38	107.00	13	25,171	0.05%
2024/09/23	15	108.43	0	0.00	107.00	15	25,309	0.06%
2024/09/20	10	111.35	8	113.19	110.00	2	25,970	0.01%
2024/09/19	7	109.86	2	111.00	110.50	5	26,277	0.02%
2024/09/18	10	112.50	1	110.50	110.00	9	27,390	0.03%
2024/09/13	4	116.63	2	115.00	115.00	2	28,501	0.01%
2024/09/12	6	115.50	4.2	118.26	118.00	1.8	29,275	0.01%
2024/09/11	8	110.88	0	0.00	112.50	8	29,669	0.03%
2024/09/10	3	110.00	4	110.75	110.50	-1	30,480	0.00%
2024/09/09	1	110.50	1	111.50	113.00	0	30,984	0.00%
2024/09/06	2	111.00	1	111.00	111.50	1	31,500	0.00%
2024/09/05	15	115.03	6	112.83	112.00	9	31,529	0.03%
2024/09/04	4	112.75	5	115.00	114.50	-1	31,704	0.00%
2024/09/03	6	118.00	0	0.00	118.00	6	31,520	0.02%
2024/09/02	1	121.00	0	0.00	121.00	1	31,502	0.00%
2024/08/30	10	120.00	0	0.00	121.00	10	31,653	0.03%
2024/08/28	1	119.50	2	121.00	120.50	-1	31,998	0.00%
2024/08/27	4	119.50	4	119.50	119.50	0	32,160	0.00%
2024/08/26	3	121.50	0	0.00	121.00	3	32,198	0.01%
2024/08/23	2	119.00	11	121.00	123.00	-9	32,211	-0.03%
2024/08/22	4	119.88	0	0.00	120.00	4	32,191	0.01%
2024/08/21	3	119.50	2	119.50	120.00	1	32,225	0.00%
2024/08/20	2	123.24	2	122.50	122.00	0	32,103	0.00%
2024/08/19	1	121.00	3	122.17	123.50	-2	32,090	-0.01%
2024/08/16	0	0.00	3	123.00	122.00	-3	32,100	-0.01%
2024/08/15	2	120.50	0	0.00	119.00	2	31,787	0.01%
2024/08/14	3	120.00	3	121.67	119.50	0	31,898	0.00%
2024/08/13	5	117.20	8	116.75	117.00	-3	31,591	-0.01%
2024/08/12	7	115.29	22	117.41	118.50	-15	31,497	-0.05%
2024/08/09	11	109.59	13	112.92	113.50	-2	30,676	-0.01%
2024/08/08	1	99.60	4	102.50	103.50	-3	30,286	-0.01%
2024/08/07	5	101.40	10	100.73	102.50	-5	30,096	-0.02%
2024/08/06	12	94.38	10	94.08	97.40	2	29,583	0.01%
2024/08/05	31	93.81	5	94.34	93.70	26	29,407	0.09%
2024/08/02	12	105.00	1	104.50	103.50	11	29,111	0.04%
2024/08/01	0	114.00	4	110.38	113.00	-4	29,055	-0.01%
2024/07/31	5	105.30	1	106.50	105.00	4	29,347	0.01%
2024/07/30	3	105.00	2	106.00	106.50	1	29,260	0.00%
2024/07/29	3	107.83	1	110.00	105.50	2	29,156	0.01%
2024/07/26	16.1	108.41	11	108.00	108.50	5.1	29,181	0.02%
2024/07/23	13	113.92	4	112.00	112.50	9	29,559	0.03%
2024/07/22	5	113.20	2	115.24	112.00	3	29,391	0.01%
2024/07/19	6	120.67	7	122.29	119.50	-1	29,053	0.00%
2024/07/18	12.1	118.46	6	119.42	119.00	6.1	29,038	0.02%
2024/07/17	10	124.20	2	126.75	127.50	8	28,590	0.03%
2024/07/16	5	127.10	5	129.90	129.00	0	28,137	0.00%
2024/07/15	7	127.86	4	128.50	128.50	3	27,632	0.01%
2024/07/12	9	125.50	2	126.25	127.50	7	27,348	0.03%
2024/07/11	6.1	132.67	6	132.34	131.00	0.1	27,105	0.00%
2024/07/10	11	134.55	3	134.33	135.00	8	26,856	0.03%
2024/07/09	26	133.71	11	135.37	131.50	15	26,450	0.06%
2024/07/08	6	127.58	18.3	129.05	133.00	-12.3	25,214	-0.05%
2024/07/05	1	118.00	2	120.00	121.00	-1	24,682	0.00%
2024/07/04	13	118.92	14	119.46	119.50	-1	24,640	0.00%
2024/07/03	0	0.00	1.1	117.43	117.50	-1.1	24,241	0.00%
2024/07/02	10	111.65	8	110.19	111.50	2	23,730	0.01%
2024/07/01	2	116.75	3	117.00	116.50	-1	22,990	0.00%
2024/06/28	2	119.75	3	120.17	119.00	-1	22,664	0.00%
2024/06/27	1	117.00	2	118.75	120.00	-1	22,361	0.00%
2024/06/26	6	119.75	5	119.10	118.00	1	22,118	0.00%
2024/06/25	7	113.50	3	114.17	117.50	4	21,309	0.02%
2024/06/24	4	116.63	9	118.28	115.00	-5	20,751	-0.02%
2024/06/21	3.2	109.66	35	107.70	112.00	-31.8	19,693	-0.16%
2024/06/20	6	110.42	10.5	112.30	112.00	-4.5	19,794	-0.02%
2024/06/19	4	106.75	26	108.75	109.00	-22	19,337	-0.11%
2024/06/18	7.2	103.04	7	102.86	104.50	0.2	18,939	0.00%
2024/06/17	33	99.65	13	102.04	99.50	20	18,580	0.11%
2024/06/14	3	96.90	4	97.25	95.90	-1	18,328	-0.01%
2024/06/13	0	0.00	24	93.40	94.70	-24	17,934	-0.13%
2024/06/12	0	0.00	3	87.77	87.70	-3	17,509	-0.02%
2024/06/11	8	87.10	5	87.44	87.40	3	17,698	0.02%
2024/06/07	5	88.98	15	89.10	88.90	-10	17,572	-0.06%
2024/06/06	7	89.14	5	89.86	89.40	2	17,745	0.01%
2024/06/05	9	90.13	4	90.35	89.20	5	18,738	0.03%
2024/06/04	2	91.15	5.2	91.96	90.60	-3.2	19,415	-0.02%
2024/06/03	2	91.10	4	90.53	90.70	-2	19,755	-0.01%
2024/05/31	8	89.01	3	88.70	88.20	5	19,805	0.03%
2024/05/30	0	0.00	4	90.83	90.40	-4	19,828	-0.02%
2024/05/29	4	90.75	12	91.25	90.70	-8	19,833	-0.04%
2024/05/28	3	90.17	0	0.00	90.00	3	19,755	0.02%
2024/05/27	6	90.45	4	90.55	90.90	2	19,798	0.01%
2024/05/24	1.1	88.70	0	0.00	88.40	1.1	20,027	0.01%
2024/05/23	18.1	89.19	6	88.20	88.20	12.1	20,819	0.06%
2024/05/22	4.1	90.76	4	90.50	90.20	0.1	21,063	0.00%
2024/05/21	14	89.90	5	89.82	90.40	9	20,931	0.04%
2024/05/20	1	88.90	16.2	90.83	88.90	-15.2	20,882	-0.07%
2024/05/17	2.1	89.34	3	88.77	88.80	-0.9	20,657	0.00%
2024/05/16	1.1	86.64	5	86.78	86.80	-3.9	20,698	-0.02%
2024/05/15	3	84.50	0	0.00	84.50	3	20,824	0.01%
2024/05/14	5	85.00	3	85.50	85.30	2	20,731	0.01%
2024/05/13	3	85.80	0	0.00	85.40	3	20,670	0.01%
2024/05/10	2	84.90	3.1	85.74	86.00	-1.1	20,553	-0.01%
2024/05/09	5.1	85.17	0	0.00	85.00	5.1	20,393	0.03%
2024/05/08	3.1	88.06	0	0.00	87.60	3.1	20,163	0.02%
2024/05/07	1.1	86.55	0	0.00	87.50	1.1	20,025	0.01%
2024/05/06	21.2	85.29	22	86.75	87.00	-0.8	19,753	0.00%
2024/05/03	15	94.77	0	0.00	93.50	15	18,959	0.08%
2024/05/02	2	94.20	2	94.25	94.90	0	18,925	0.00%
2024/04/30	8	96.70	0	0.00	95.80	8	18,911	0.04%
2024/04/29	18	102.97	5	103.22	98.90	13	18,841	0.07%
2024/04/25	0	0.00	1	93.40	95.50	-1	18,334	-0.01%
2024/04/24	2	96.50	1	96.10	96.10	1	18,466	0.01%
2024/04/23	2	91.31	22	94.70	92.30	-20	18,491	-0.11%
2024/04/22	8	97.85	6	96.30	96.00	2	18,322	0.01%
2024/04/19	4	98.40	6	96.92	99.00	-2	18,359	-0.01%
2024/04/18	0	0.00	1	102.50	102.00	-1	18,642	-0.01%
2024/04/17	5	101.60	1	100.51	102.50	4	19,002	0.02%
2024/04/16	4	100.50	12.5	99.95	99.70	-8.5	18,977	-0.04%
2024/04/15	10	105.25	0	0.00	104.50	10	18,757	0.05%
2024/04/12	2	107.00	5	107.60	107.00	-3	18,752	-0.02%
2024/04/11	3.1	104.34	2.5	106.10	106.00	0.6	18,679	0.00%
2024/04/10	3	107.00	0	0.00	106.00	3	18,704	0.02%
2024/04/09	1	105.50	1	106.50	106.50	0	18,632	0.00%
2024/04/08	3	105.50	0	107.00	106.50	3	18,549	0.02%
2024/04/03	1	107.50	1	107.50	106.50	0	18,464	0.00%
2024/04/02	0	0.00	1	106.50	107.00	-1	18,465	-0.01%
2024/04/01	1	103.50	0	0.00	103.00	1	18,429	0.01%
2024/03/29	1	105.50	13	106.50	105.50	-12	18,408	-0.07%
2024/03/28	0	105.50	30	106.00	106.00	-30	18,439	-0.16%
2024/03/27	3	107.17	4	106.25	106.00	-1	18,424	-0.01%
2024/03/26	2.1	106.04	1	107.00	105.50	1.1	18,444	0.01%
2024/03/25	2	110.75	5	109.50	108.50	-3	18,375	-0.02%
2024/03/22	10	113.35	6	113.08	109.50	4	18,301	0.02%
2024/03/21	4	106.88	3	107.83	108.50	1	17,838	0.01%
2024/03/20	9	111.50	17	110.77	107.50	-8	17,869	-0.04%
2024/03/19	2.1	109.55	4	108.75	109.00	-1.9	17,930	-0.01%
2024/03/18	30	110.08	11.2	110.37	111.00	18.8	17,904	0.10%
2024/03/15	0.2	106.50	0	0.00	107.50	0.2	17,491	0.00%
2024/03/14	4	105.00	1.4	104.14	104.50	2.6	17,355	0.02%
2024/03/13	3.2	108.53	17.1	106.59	108.50	-13.9	17,333	-0.08%
2024/03/12	6.3	110.05	2	110.00	109.50	4.3	17,126	0.03%
2024/03/11	1	108.50	1.2	107.08	108.00	-0.2	17,118	0.00%
2024/03/08	16.2	118.06	10.4	111.98	111.00	5.8	16,932	0.03%
2024/03/07	3.1	111.82	7	114.43	116.50	-3.9	15,908	-0.02%
2024/03/06	5	101.50	16.1	100.26	106.00	-11.1	15,100	-0.07%
2024/03/05	2.4	96.08	8	96.69	97.40	-5.6	14,648	-0.04%
2024/03/04	4	95.30	6	93.37	96.00	-2	14,373	-0.01%
2024/03/01	2	89.85	1	92.00	89.50	1	14,081	0.01%
2024/02/29	0	0.00	1	89.50	88.80	-1	13,941	-0.01%
2024/02/27	13	89.59	8	89.61	89.50	5	13,798	0.04%
2024/02/26	7	90.84	6	90.65	89.50	1	13,672	0.01%
2024/02/23	25	96.14	42	95.58	94.80	-17	13,380	-0.13%
2024/02/22	15	90.09	5.2	91.19	93.50	9.9	12,613	0.08%
2024/02/21	1	87.50	2	87.20	87.50	-1	12,220	-0.01%
2024/02/20	3	87.17	0	0.00	87.50	3	12,236	0.02%
2024/02/19	5	88.22	0	0.00	87.70	5	12,184	0.04%
2024/02/16	10	89.62	1	90.20	90.00	9	12,467	0.07%
2024/02/15	0	0.00	2	85.20	85.40	-2	12,308	-0.02%
2024/02/02	1	81.80	0	0.00	82.20	1	12,331	0.01%
2024/01/31	1	84.00	2	84.00	84.00	-1	12,471	-0.01%
2024/01/30	5	83.70	12	84.03	84.00	-7	12,544	-0.06%
2024/01/26	0	0.00	5	82.60	82.90	-5	12,935	-0.04%
2024/01/25	0	0.00	0.1	83.10	82.20	-0.1	12,996	0.00%
2024/01/24	1	82.10	1	82.70	82.10	0	13,011	0.00%
2024/01/23	2	83.75	0	0.00	82.10	2	13,118	0.02%
2024/01/22	1	83.20	8	83.26	84.10	-7	13,105	-0.05%
2024/01/19	4	81.93	5	81.60	81.30	-1	13,040	-0.01%
2024/01/18	2	79.95	4	79.83	79.70	-2	13,054	-0.02%
2024/01/17	1	77.20	1	77.20	77.20	0	12,876	0.00%
2024/01/16	3	78.37	2	78.60	78.60	1	12,943	0.01%
2024/01/15	1	76.90	0	0.00	77.70	1	13,031	0.01%
2024/01/12	9	76.03	13	76.46	75.60	-4	13,705	-0.03%
2024/01/11	5	78.68	0	0.00	78.00	5	13,452	0.04%
2024/01/08	3	81.27	0	0.00	81.60	3	13,718	0.02%
2024/01/04	3	82.20	0	0.00	83.10	3	13,979	0.02%
2024/01/03	1	82.70	3	83.60	83.50	-2	14,150	-0.01%
2024/01/02	1	84.00	0	0.00	84.00	1	14,185	0.01%
2023/12/29	1	84.40	1	85.30	84.90	0	14,190	0.00%
2023/12/28	5	85.82	4	85.30	84.90	1	14,308	0.01%
2023/12/27	1	85.50	5	85.56	85.70	-4	14,290	-0.03%
2023/12/25	4	83.00	4	83.10	83.50	0	14,444	0.00%
2023/12/22	4	83.43	1	83.90	83.60	3	14,493	0.02%
2023/12/21	3.1	84.00	2	83.80	83.40	1.1	14,491	0.01%
2023/12/20	3	85.20	5	85.76	85.40	-2	14,549	-0.01%
2023/12/19	2	85.69	0	0.00	84.20	2	14,821	0.01%
2023/12/18	4.1	86.57	2	85.95	85.40	2.1	15,115	0.01%
2023/12/14	4	93.20	0.4	94.12	93.50	3.6	15,614	0.02%
2023/12/13	0	0.00	9	88.20	89.50	-9	15,275	-0.06%
2023/12/12	0	0.00	2	85.50	85.90	-2	15,422	-0.01%
2023/12/11	0	0.00	1	83.30	83.20	-1	15,458	-0.01%
2023/12/08	1	85.30	2	85.60	83.30	-1	15,508	-0.01%
2023/12/07	1	85.10	6	85.55	85.50	-5	15,469	-0.03%
2023/12/06	0	0.00	7	85.17	86.50	-7	15,536	-0.05%
2023/12/05	2	83.50	0	0.00	83.10	2	15,445	0.01%
2023/12/04	0	0.00	1	84.00	84.20	-1	15,595	-0.01%
2023/12/01	1	81.90	2	82.65	82.80	-1	15,713	-0.01%
2023/11/30	1	81.40	2	82.30	82.80	-1	15,863	-0.01%
2023/11/29	3	82.10	5	83.64	81.40	-2	15,901	-0.01%
2023/11/28	0	0.00	2	82.55	83.00	-2	15,941	-0.01%
2023/11/27	4	81.50	0	0.00	80.80	4	16,119	0.02%
2023/11/24	1	81.10	1	82.10	81.50	0	16,501	0.00%
2023/11/23	3.1	81.91	4	82.83	82.10	-0.9	16,815	-0.01%
2023/11/22	8.2	81.69	3	82.00	81.60	5.2	17,409	0.03%
2023/11/21	3	83.03	2	83.75	82.70	1	18,374	0.01%
2023/11/20	4	83.98	1	83.10	83.10	3	19,793	0.02%
2023/11/17	1	85.20	1	84.90	85.10	0	21,120	0.00%
2023/11/16	1	83.80	0	0.00	84.20	1	21,866	0.00%
2023/11/15	27	85.47	6	85.30	83.80	21	21,919	0.10%
2023/11/14	0	0.00	6	88.32	88.00	-6	21,631	-0.03%
2023/11/13	7	86.17	25.1	85.50	86.70	-18.1	21,514	-0.08%
2023/11/10	2	82.00	0	0.00	81.90	2	21,272	0.01%
2023/11/09	1	83.30	2	83.80	83.80	-1	21,402	0.00%
2023/11/08	5	82.62	4	83.48	83.30	1	21,354	0.00%
2023/11/07	10	82.60	1	83.40	82.70	9	21,273	0.04%
2023/11/06	13	82.42	13	83.30	83.40	0	21,321	0.00%
2023/11/03	3	78.90	9	81.09	80.70	-6	21,127	-0.03%
2023/11/02	6	78.55	7	79.44	79.70	-1	21,266	0.00%
2023/11/01	2	76.15	1	77.30	76.40	1	21,543	0.00%
2023/10/31	14.1	78.27	6	76.47	76.30	8.1	21,610	0.04%
2023/10/30	1	77.40	6	78.83	79.50	-5	21,667	-0.02%
2023/10/27	9	78.33	4	78.48	77.40	5	21,895	0.02%
2023/10/26	7	79.76	2	80.30	79.60	5	21,955	0.02%
2023/10/25	3	82.73	6	82.82	82.00	-3	21,828	-0.01%
2023/10/24	4	83.25	14	83.91	83.10	-10	21,873	-0.05%
2023/10/23	5	83.78	10	84.62	82.70	-5	21,761	-0.02%
2023/10/20	27	87.17	11	85.51	86.30	16	21,715	0.07%
2023/10/19	5	83.32	13.3	84.03	84.90	-8.3	21,159	-0.04%
2023/10/18	8	81.18	1	80.71	81.50	7	21,065	0.03%
2023/10/17	7	82.83	5	84.08	82.80	2	20,917	0.01%
2023/10/16	5	81.02	7	81.63	81.80	-2	20,873	-0.01%
2023/10/13	6	81.52	17	82.62	83.10	-11	21,495	-0.05%
2023/10/12	4	81.13	5	80.24	81.00	-1	22,051	0.00%
2023/10/11	8	79.84	6	79.73	80.20	2	22,115	0.01%
2023/10/06	2	77.50	1	77.80	77.70	1	22,640	0.00%
2023/10/05	2	78.00	16	77.69	78.50	-14	23,044	-0.06%
2023/10/04	17	76.48	0	0.00	76.70	17	23,162	0.07%
2023/10/03	2	78.25	4	78.80	78.10	-2	23,147	-0.01%
2023/10/02	2	77.90	13	78.80	78.80	-11	23,387	-0.05%
2023/09/28	7	76.29	9	76.96	76.00	-2	23,479	-0.01%
2023/09/27	14	77.06	1	77.60	77.60	13	23,476	0.06%
2023/09/26	2	77.85	1	77.61	77.10	1	23,741	0.00%
2023/09/25	49	78.20	48	77.60	77.60	1	23,932	0.00%
2023/09/22	2	76.40	3	76.57	77.50	-1	23,834	0.00%
2023/09/21	6	74.00	2.2	74.06	74.60	3.8	23,640	0.02%
2023/09/20	12	80.12	10	80.72	76.80	2	23,288	0.01%
2023/09/19	2	80.95	0	81.50	81.00	2	22,863	0.01%
2023/09/18	0	0.00	2	80.20	79.60	-2	22,663	-0.01%
2023/09/15	0	0.00	7.6	80.28	80.90	-7.6	22,578	-0.03%
2023/09/14	3.1	78.30	2.2	78.29	78.00	0.9	22,160	0.00%
2023/09/13	1	76.40	1	77.00	76.80	0	21,988	0.00%
2023/09/12	1	78.00	0	0.00	78.10	1	22,134	0.00%
2023/09/11	3	77.60	4	77.33	76.90	-1	22,150	0.00%
2023/09/08	0	0.00	5	78.34	79.00	-5	22,392	-0.02%
2023/09/07	3.2	78.26	2.2	78.93	78.90	1	22,961	0.00%
2023/09/06	7	78.54	1	79.00	79.80	6	22,835	0.03%
2023/09/05	2	76.35	3	77.74	78.20	-1	22,768	0.00%
2023/09/04	60	77.00	1	77.90	77.90	59	22,703	0.26%
2023/09/01	1	76.00	0	0.00	75.80	1	22,643	0.00%
2023/08/31	14	76.40	19	76.53	76.80	-5	22,620	-0.02%
2023/08/30	20	77.17	28	77.44	77.20	-8	22,525	-0.04%
2023/08/29	7	74.73	8	75.00	75.10	-1	22,336	0.00%
2023/08/28	8	76.86	8	75.68	75.40	0	22,158	0.00%
2023/08/25	27	80.00	28	80.18	79.50	-1	21,702	0.00%
2023/08/24	27	79.62	15.6	80.06	78.50	11.4	20,917	0.05%
2023/08/23	9.2	73.33	37	73.88	76.00	-27.8	19,945	-0.14%
2023/08/22	42	67.68	46	68.04	69.10	-4	19,126	-0.02%
2023/08/21	3	63.90	4	64.03	64.30	-1	18,387	-0.01%
2023/08/18	15	64.25	11	62.65	62.00	4	18,314	0.02%
2023/08/17	7	64.11	6	64.57	64.90	1	18,163	0.01%
2023/08/16	10	63.68	24	64.56	65.00	-14	18,000	-0.08%
2023/08/15	0	0.00	2	64.00	63.80	-2	17,878	-0.01%
2023/08/11	1	61.80	0	0.00	62.10	1	17,691	0.01%
2023/08/10	2	61.60	2	62.35	61.10	0	17,648	0.00%
2023/08/09	11	64.57	1.5	64.43	64.50	9.5	17,482	0.05%
2023/08/08	2	64.55	3	65.07	65.30	-1	17,322	-0.01%
2023/08/07	4	61.93	18.6	63.55	64.70	-14.6	17,058	-0.09%
2023/08/04	6.1	59.45	7	59.96	60.40	-0.9	16,655	-0.01%
2023/08/02	9	60.62	19	61.31	60.70	-10	16,548	-0.06%
2023/08/01	23.2	60.78	18	61.07	61.60	5.2	16,412	0.03%
2023/07/31	16	63.66	13	64.12	63.00	3	16,060	0.02%
2023/07/28	5	62.90	6	63.42	64.00	-1	15,798	-0.01%
2023/07/27	5.1	62.92	7	62.54	62.50	-1.9	15,633	-0.01%
2023/07/26	6	62.24	4	63.20	62.30	2	15,534	0.01%
2023/07/25	10	63.69	5	63.80	63.00	5	15,476	0.03%
2023/07/24	14.1	65.56	2	65.00	64.80	12.1	15,306	0.08%
2023/07/21	9	63.57	10	63.90	64.70	-1	15,096	-0.01%
2023/07/20	15	63.17	4	63.15	63.40	11	15,003	0.07%
2023/07/19	10	64.24	16.1	64.73	63.90	-6.1	14,952	-0.04%
2023/07/18	40	65.20	35	63.66	63.60	5	14,739	0.03%
2023/07/17	11.6	64.56	13	64.87	65.80	-1.5	13,989	-0.01%
2023/07/14	3	60.16	1	60.00	60.10	2	13,234	0.02%
2023/07/13	20	61.07	21	61.27	60.30	-1	13,086	-0.01%
2023/07/12	6	61.73	21	61.60	62.20	-15	12,423	-0.12%
2023/07/11	2	59.40	6	59.20	59.40	-4	11,960	-0.03%
2023/07/10	4	59.50	5	59.18	59.20	-1	11,789	-0.01%
2023/07/07	13	60.16	10	59.77	59.50	3	11,658	0.03%
2023/07/06	2	59.70	2	59.50	59.50	0	11,377	0.00%
2023/07/05	5	60.18	0	0.00	60.00	5	11,170	0.04%
2023/07/04	1	60.90	17	62.18	61.30	-16	10,970	-0.15%
2023/07/03	1.5	59.53	5	59.72	59.40	-3.5	10,633	-0.03%
2023/06/30	1	56.40	1	56.90	57.00	0	10,402	0.00%
2023/06/29	6	55.97	23	57.53	56.40	-17	10,391	-0.16%
2023/06/28	0	0.00	1	56.90	57.10	-1	10,290	-0.01%
2023/06/27	0	0.00	4	57.48	57.00	-4	10,221	-0.04%
2023/06/26	2	56.30	5	57.46	57.50	-3	10,041	-0.03%
2023/06/21	4	55.00	4	56.00	55.90	0	9,946	0.00%
2023/06/20	0	0.00	2	55.80	55.80	-2	9,959	-0.02%
2023/06/19	0	0.00	1	56.30	56.00	-1	10,045	-0.01%
2023/06/16	8	55.83	3	56.00	56.50	5	10,192	0.05%
2023/06/15	0	0.00	1	56.90	57.00	-1	10,106	-0.01%
2023/06/14	66	57.54	58	57.09	57.10	8	10,192	0.08%
2023/06/13	11	56.38	18	57.00	57.40	-7	9,971	-0.07%
2023/06/12	1	54.20	1	55.00	54.30	0	9,523	0.00%
2023/06/09	14	54.17	19	54.19	54.30	-5	9,602	-0.05%
2023/06/08	14	53.74	5	53.86	54.00	9	9,694	0.09%
2023/06/07	2	53.95	3	53.93	54.00	-1	9,898	-0.01%
2023/06/06	3	53.63	3	52.73	54.00	0	10,154	0.00%
2023/06/05	4	53.60	1	54.70	53.20	3	10,219	0.03%
2023/06/02	7	53.69	7	53.76	54.20	0	10,214	0.00%
2023/06/01	2	52.95	9	52.50	52.40	-7	10,221	-0.07%
2023/05/31	3	53.53	10	53.60	54.00	-7	10,527	-0.07%
2023/05/30	11	53.89	6	53.50	53.90	5	10,350	0.05%
2023/05/29	19	53.92	22	53.95	53.70	-3	10,133	-0.03%
2023/05/26	7	50.04	22	50.59	51.10	-15	9,625	-0.16%
2023/05/25	5	48.08	0	0.00	48.05	5	9,130	0.05%
2023/05/16	0	0.00	0.1	46.00	45.75	-0.1	9,111	0.00%
2023/05/15	0	0.00	1	45.90	45.70	-1	9,103	-0.01%
2023/05/12	0	0.00	1.1	45.55	45.65	-1.1	9,124	-0.01%
2023/05/09	3	45.57	0	0.00	45.30	3	9,144	0.03%
2023/05/08	2	46.43	0	0.00	45.80	2	9,093	0.02%
2023/05/04	3	46.85	1	46.85	46.80	2	9,252	0.02%
2023/05/02	0	0.00	11	46.67	46.50	-11	9,317	-0.12%
2023/04/28	0	0.00	5	47.05	47.00	-5	9,355	-0.05%
2023/04/27	0	46.20	1	45.40	46.20	-1	9,239	-0.01%
2023/04/24	1	46.30	0	0.00	46.20	1	8,867	0.01%
2023/04/20	4	46.35	1	46.35	46.00	3	8,642	0.03%
2023/04/18	2	46.20	5	46.05	46.00	-3	8,503	-0.04%
2023/04/17	1	46.70	0	46.75	46.65	1	8,340	0.01%
2023/04/13	1	47.80	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.60	1	48.70	48.60	0	7,993	0.00%
2023/04/11	1	47.95	0	0.00	48.60	1	7,987	0.01%
2023/04/07	1	48.40	5	48.85	48.40	-4	7,887	-0.05%
2023/04/06	0	0.00	5	48.75	48.80	-5	7,846	-0.06%
2023/03/31	0	0.00	0.7	49.15	48.50	-0.7	7,815	-0.01%
2023/03/29	6	47.77	0	0.00	47.70	6	7,854	0.08%
2023/03/27	2	48.70	1	48.65	48.90	1	8,028	0.01%
2023/03/24	0	0.00	13	49.20	49.20	-13	8,079	-0.16%
2023/03/23	0	0.00	2	49.65	49.80	-2	8,046	-0.02%
2023/03/22	8	49.25	13	48.99	48.95	-5	7,921	-0.06%
2023/03/21	5	49.55	17	49.53	49.55	-12	7,808	-0.15%
2023/03/20	12	49.67	5	49.45	49.55	7	7,610	0.09%
2023/03/16	5	48.40	4	48.35	48.35	1	7,171	0.01%
2023/03/15	3	48.72	16	48.76	48.85	-13	7,037	-0.18%
2023/03/14	18	47.66	8	47.96	47.65	10	6,858	0.15%
2023/03/13	10	47.03	5	46.66	47.75	5	6,668	0.07%
2023/03/10	7	47.59	3	47.67	46.95	4	6,453	0.06%
2023/03/09	5	48.20	6	48.79	48.90	-1	6,149	-0.02%
2023/03/08	3	47.20	5	47.45	47.45	-2	5,771	-0.03%
2023/03/07	1	45.80	1	46.00	46.75	0	5,559	0.00%
2023/03/06	12	45.84	14	46.15	46.15	-2	5,396	-0.04%
2023/03/03	0	0.00	35	45.38	45.20	-35	5,146	-0.68%
2023/03/02	15	42.50	0	0.00	42.45	15	4,671	0.32%
2023/02/24	6	41.30	10	41.90	41.85	-4	4,625	-0.09%
2023/02/23	0	0.00	1	41.45	41.50	-1	4,586	-0.02%
2023/02/22	0	0.00	34.1	40.40	40.55	-34.1	4,531	-0.75%
2023/02/17	0	40.55	0	0.00	40.45	0	4,728	0.00%
2023/02/16	2	41.05	0	0.00	40.80	2	4,819	0.04%
2023/02/15	5	40.55	5	40.75	40.90	0	4,838	0.00%
2023/02/14	4	40.39	0	0.00	40.20	4	4,785	0.08%
2023/02/10	0.1	40.00	0	0.00	39.90	0.1	4,933	0.00%
2023/02/09	3	40.05	0	0.00	40.05	3	4,944	0.06%
2023/02/08	0	40.30	0	0.00	40.15	0	4,924	0.00%
2023/02/07	5	40.00	0	0.00	40.10	5	4,906	0.10%
2023/02/02	9	40.05	6	39.96	39.60	3	4,861	0.06%
2023/02/01	0	0.00	10	38.60	38.75	-10	4,697	-0.21%
2023/01/31	23	38.20	0	0.00	38.30	23	4,729	0.49%
2023/01/12	0	0.00	4	37.20	37.10	-4	4,774	-0.08%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2023/01/05	1	36.60	0	0.00	36.55	1	5,056	0.02%
2022/12/21	0	0.00	1	37.00	36.50	-1	5,838	-0.02%
2022/12/19	0	0.00	1	37.40	37.50	-1	5,874	-0.02%
2022/12/16	0	0.00	10	36.20	37.15	-10	5,825	-0.17%
2022/12/15	0	0.00	1	36.85	36.85	-1	5,775	-0.02%
2022/12/13	8	36.00	0.7	36.03	36.10	7.3	5,964	0.12%
2022/12/12	4	35.20	0	0.00	35.95	4	6,045	0.07%
2022/11/30	0.1	35.60	0	0.00	35.55	0.1	6,324	0.00%
2022/11/28	0	0.00	1	35.05	35.05	-1	6,434	-0.02%
2022/11/22	0	0.00	1	35.10	35.20	-1	6,599	-0.02%
2022/11/21	0.1	35.95	0	0.00	35.55	0.1	6,575	0.00%
2022/11/17	0.1	35.80	1	35.85	35.70	-1	6,541	-0.01%
2022/11/16	0.1	35.70	1	35.75	35.90	-0.9	6,553	-0.01%
2022/11/14	0.2	35.03	0	0.00	35.00	0.2	6,481	0.00%
2022/11/11	0.2	34.50	0	0.00	34.45	0.2	6,433	0.00%
2022/11/09	1	33.80	1	33.80	33.85	0	6,445	0.00%
2022/11/07	0	0.00	1	33.70	33.50	-1	6,468	-0.02%
2022/11/04	1	32.85	0	0.00	33.20	1	6,532	0.02%
2022/11/03	1	33.10	2	33.15	33.10	-1	6,646	-0.02%
2022/10/27	0	0.00	3	32.85	32.85	-3	7,087	-0.04%
2022/10/26	0	0.00	1	31.90	31.85	-1	7,065	-0.01%
2022/10/20	2	31.30	1	32.30	32.30	1	7,157	0.01%
2022/10/18	1	31.45	0	0.00	31.50	1	7,060	0.01%
2022/10/14	1	31.15	1	31.15	31.15	0	7,343	0.00%
2022/10/13	0	29.85	1	29.70	29.70	-1	7,549	-0.01%
2022/10/12	0	0.00	2	30.15	30.20	-2	7,696	-0.03%
2022/10/06	2	31.40	0	0.00	31.50	2	7,823	0.03%
2022/10/05	0	0.00	1	32.20	32.15	-1	7,841	-0.01%
2022/10/03	0	0.00	1	30.30	30.55	-1	7,941	-0.01%
2022/09/30	3	30.47	0	0.00	30.80	3	7,980	0.04%
2022/09/28	1	31.27	0	0.00	31.10	1	8,074	0.01%
2022/09/27	0	0.00	3	31.60	31.80	-3	8,040	-0.04%
2022/09/26	5	32.00	0	0.00	31.80	5	8,076	0.06%
2022/09/23	2	34.17	1	34.05	33.95	1	7,965	0.01%
2022/09/21	1	34.75	1	34.85	34.75	0	7,912	0.00%
2022/09/19	0	0.00	20	34.90	35.20	-20	7,699	-0.26%
2022/09/16	1	34.95	0	0.00	35.45	1	7,683	0.01%
2022/09/14	2.1	35.60	0	0.00	35.60	2.1	7,649	0.03%
2022/09/13	20	36.25	2	36.20	36.20	18	7,686	0.23%
2022/09/07	0	35.10	0	0.00	35.40	0	7,840	0.00%
2022/09/05	0	0.00	4	36.50	36.20	-4	7,856	-0.05%
2022/09/02	16.1	36.49	0	0.00	36.40	16.1	7,897	0.20%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	1	36.95	0	0.00	37.05	1	7,831	0.01%
2022/08/29	5	37.25	0	0.00	37.25	5	7,793	0.06%
2022/08/26	10	37.94	17	37.90	37.85	-7	7,830	-0.09%
2022/08/25	5	37.65	4	37.75	37.60	1	7,832	0.01%
2022/08/23	18	37.69	0	0.00	37.60	18	7,886	0.23%
2022/08/22	2	38.30	17	38.34	38.20	-15	7,937	-0.19%
2022/08/19	2	38.10	8	38.11	38.20	-6	7,942	-0.08%
2022/08/18	16	37.54	0	0.00	37.45	16	7,931	0.20%
2022/08/17	2	37.88	1	38.20	37.75	1	7,956	0.01%
2022/08/16	6	38.00	13	37.98	38.05	-7	7,921	-0.09%
2022/08/15	2	38.08	3	38.20	38.00	-1	7,870	-0.01%
2022/08/12	4	37.63	1	37.35	37.70	3	7,844	0.04%
2022/08/11	1	37.20	5	37.24	37.20	-4	7,930	-0.05%
2022/08/10	12	36.77	0	0.00	36.65	12	7,926	0.15%
2022/08/09	15	37.42	0	0.00	37.25	15	7,859	0.19%
2022/08/08	13	38.71	3	38.83	38.70	10	7,656	0.13%
2022/08/05	3	39.93	0	0.00	40.00	3	7,564	0.04%
2022/08/04	0	0.00	10	39.55	39.60	-10	7,623	-0.13%
2022/08/03	11	38.96	5	39.40	39.45	6	7,664	0.08%
2022/08/02	10	38.70	17	39.01	39.05	-7	7,768	-0.09%
2022/08/01	0	0.00	1	39.15	39.15	-1	8,114	-0.01%
2022/07/29	2	38.83	2	39.18	39.25	0	8,190	0.00%
2022/07/28	1	39.10	2	38.95	39.10	-1	8,200	-0.01%
2022/07/27	7	38.55	2	38.25	38.75	5	8,177	0.06%
2022/07/26	5	38.20	0	0.00	37.90	5	8,113	0.06%
2022/07/25	0	0.00	6	38.60	38.50	-6	8,077	-0.07%
2022/07/22	8	38.59	6	38.71	38.70	2	8,068	0.02%
2022/07/21	10	37.85	0	0.00	38.25	10	7,973	0.13%
2022/07/20	1	40.70	6	40.77	40.60	-5	7,694	-0.06%
2022/07/19	1	40.00	8	39.41	39.85	-7	7,433	-0.09%
2022/07/18	0	0.00	64	38.73	39.00	-64	7,236	-0.88%
2022/07/15	65	37.88	3	37.88	38.00	62	7,105	0.87%
2022/07/14	0	0.00	3	36.93	37.25	-3	7,012	-0.04%
2022/07/13	14	36.35	0	0.00	36.40	14	6,896	0.20%
2022/07/12	2	36.88	0	0.00	36.10	2	6,742	0.03%
2022/07/11	6	37.68	1	41.00	37.60	5	6,654	0.08%
2022/07/08	5	37.40	1	37.75	37.60	4	6,479	0.06%
2022/07/07	4	36.60	2	36.63	36.90	2	6,393	0.03%
2022/07/06	3	36.37	2	36.05	35.90	1	6,321	0.02%
2022/07/05	0	0.00	1	38.25	37.80	-1	6,245	-0.02%
2022/07/04	7	37.92	0	0.00	37.30	7	6,246	0.11%
2022/07/01	2	39.60	2	39.45	39.85	0	6,183	0.00%
2022/06/30	1	39.65	4	39.85	40.00	-3	6,221	-0.05%
2022/06/29	3	40.78	1	40.75	40.80	2	6,121	0.03%
2022/06/24	3	42.02	3	41.78	41.55	0	6,058	0.00%
2022/06/23	0	0.00	2	42.40	42.00	-2	5,984	-0.03%
2022/06/22	0	0.00	3	42.90	42.90	-3	5,944	-0.05%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/17	1	44.70	0	0.00	45.10	1	5,805	0.02%
2022/06/15	6	46.14	4	45.70	45.70	2	5,678	0.04%
2022/06/14	1	45.80	0	0.00	46.45	1	5,638	0.02%
2022/06/13	2	45.85	0	0.00	45.75	2	5,585	0.04%
2022/06/10	6	46.20	0	0.00	46.10	6	5,513	0.11%
2022/06/08	2	45.85	5	46.07	46.10	-3	5,564	-0.05%
2022/06/02	1	45.30	1	45.50	45.50	0	5,617	0.00%
2022/05/31	0	0.00	6	45.53	45.85	-6	5,703	-0.11%
2022/05/30	2	44.75	2	44.65	45.30	0	5,623	0.00%
2022/05/27	4	44.18	5	44.22	44.30	-1	5,510	-0.02%
2022/05/26	2	44.23	1	44.05	43.75	1	5,481	0.02%
2022/05/25	2	44.30	1	44.40	44.30	1	5,490	0.02%
2022/05/24	0	0.00	1.4	44.19	44.30	-1.4	5,477	-0.03%
2022/05/20	1	44.20	1	44.30	44.20	0	5,485	0.00%
2022/05/19	3	43.75	6	43.98	44.60	-3	5,437	-0.06%
2022/05/18	4	44.09	2	43.90	43.90	2	5,257	0.04%
2022/05/16	1	43.05	0	0.00	43.10	1	5,274	0.02%
2022/05/13	3	42.50	4	42.74	42.85	-1	5,329	-0.02%
2022/05/12	0	0.00	1	43.05	42.30	-1	5,374	-0.02%
2022/05/10	6	42.92	6	42.20	43.50	0	5,294	0.00%
2022/05/09	1	43.65	9	43.32	42.90	-8	5,261	-0.15%
2022/05/06	0	0.00	2	42.00	41.95	-2	5,033	-0.04%
2022/04/29	0	0.00	4	40.95	40.45	-4	5,298	-0.08%
2022/04/27	0	0.00	1	40.00	40.00	-1	5,568	-0.02%
2022/04/25	2	40.38	0	0.00	40.15	2	6,094	0.03%
2022/04/22	2	40.85	0	0.00	40.95	2	6,438	0.03%
2022/04/18	0	0.00	1	40.80	40.80	-1	7,145	-0.01%
2022/04/15	5	40.80	0	0.00	40.80	5	7,203	0.07%
2022/04/11	6.1	41.10	0	0.00	40.60	6.1	7,536	0.08%
2022/04/08	1	40.70	1	41.35	41.00	0	7,539	0.00%
2022/04/07	2	40.90	1	40.65	40.40	1	7,544	0.01%
2022/04/06	2	41.10	1	41.05	41.00	1	7,518	0.01%
2022/04/01	4	42.35	0	0.00	42.20	4	7,436	0.05%
2022/03/31	0	0.00	10	42.95	42.85	-10	7,439	-0.13%
2022/03/29	0	0.00	6	43.02	42.75	-6	7,520	-0.08%
2022/03/25	1	43.05	0	0.00	43.05	1	7,579	0.01%
2022/03/21	1	42.80	0	0.00	42.85	1	7,585	0.01%
2022/03/18	6	42.47	0	0.00	42.45	6	7,601	0.08%
2022/03/17	4	42.54	1	42.60	42.60	3	7,608	0.04%
2022/03/16	1	42.20	0	0.00	42.25	1	7,664	0.01%
2022/03/15	0	0.00	0.2	42.55	42.10	-0.2	7,758	0.00%
2022/03/11	2	42.10	0	0.00	42.00	2	8,015	0.02%
2022/03/08	1	41.60	0	0.00	41.95	1	8,125	0.01%
2022/03/07	2	43.38	0	0.00	41.95	2	8,102	0.02%
2022/03/03	0	0.00	10	44.20	44.10	-10	8,221	-0.12%
2022/03/02	0	0.00	0	43.73	43.60	0	8,265	0.00%
2022/02/23	0	0.00	5	43.55	43.60	-5	8,540	-0.06%
2022/02/22	1	43.10	0	0.00	43.10	1	8,781	0.01%
2022/02/21	2	44.13	0	0.00	44.05	2	8,895	0.02%
2022/02/17	1	44.45	1	44.15	44.10	0	9,325	0.00%
2022/02/16	0	0.00	1	43.90	43.80	-1	9,300	-0.01%
2022/02/11	1	44.40	1	44.45	44.40	0	9,287	0.00%
2022/02/09	1.3	44.22	0	0.00	44.15	1.3	9,452	0.01%
2022/02/08	2	43.90	0.2	44.10	43.90	1.9	9,519	0.02%
2022/02/07	12	44.45	10	43.95	44.05	2	9,492	0.02%
2022/01/26	2	45.00	6	45.02	44.80	-4	9,626	-0.04%
2022/01/25	0	0.00	22.3	45.63	45.30	-22.3	9,594	-0.23%
2022/01/24	11	45.60	71	44.98	45.85	-60	9,536	-0.63%
2022/01/21	6	46.10	16	46.07	46.10	-10	9,462	-0.11%
2022/01/20	9	46.83	11	46.99	46.70	-2	9,371	-0.02%
2022/01/19	3	47.08	8	47.00	47.20	-5	9,285	-0.05%
2022/01/18	8.2	46.97	16	46.98	47.05	-7.9	9,156	-0.09%
2022/01/17	3	45.43	0	0.00	46.90	3	8,785	0.03%
2022/01/14	1	45.50	2	45.18	44.40	-1	8,478	-0.01%
2022/01/13	2	45.40	13	45.09	45.45	-11	8,344	-0.13%
2022/01/11	0	0.00	1	44.55	44.45	-1	8,062	-0.01%
2022/01/07	2	44.70	4	45.16	44.65	-2	8,121	-0.02%
2022/01/05	0	0.00	2	44.75	44.85	-2	8,068	-0.02%
2022/01/04	0	0.00	1	44.80	44.50	-1	8,123	-0.01%
2022/01/03	3	44.63	1	45.30	44.55	2	8,241	0.02%
2021/12/30	1	44.80	4	44.80	44.80	-3	8,248	-0.04%
2021/12/28	3	44.40	20	44.49	44.60	-17	8,383	-0.20%
2021/12/27	1	43.90	0	0.00	44.10	1	8,461	0.01%
2021/12/24	0	43.85	0	0.00	43.80	0	8,583	0.00%
2021/12/23	3	43.63	3	43.58	43.55	0	8,691	0.00%
2021/12/20	2	43.40	0	0.00	43.20	2	8,778	0.02%
2021/12/17	5	43.90	0	0.00	43.40	5	8,825	0.06%
2021/12/16	0	0.00	5	44.10	44.20	-5	8,878	-0.06%
2021/12/15	5	43.75	0	0.00	43.75	5	8,968	0.06%
2021/12/14	0	0.00	5	44.16	43.70	-5	8,976	-0.06%
2021/12/13	1	44.60	2	44.75	44.40	-1	8,972	-0.01%
2021/12/10	1	44.20	1	44.40	44.30	0	9,003	0.00%
2021/12/09	0	0.00	7	45.17	44.40	-7	8,952	-0.08%
2021/12/08	0	45.20	2	45.75	45.05	-2	8,880	-0.02%
2021/12/07	0	0.00	1	45.25	45.45	-1	8,841	-0.01%
2021/12/03	0	0.00	17	44.15	44.40	-17	8,939	-0.19%
2021/12/02	0	0.00	1.3	43.78	43.70	-1.3	8,947	-0.01%
2021/11/30	66	43.89	7	43.71	43.60	59	9,205	0.64%
2021/11/26	0	0.00	50	42.05	42.05	-50	9,212	-0.54%
2021/11/25	0	0.00	2	43.25	42.95	-2	9,266	-0.02%
2021/11/24	5	42.90	0	0.00	42.70	5	9,364	0.05%
2021/11/23	2	42.65	10	43.26	43.50	-8	9,533	-0.08%
2021/11/22	9	43.45	1	43.30	43.35	8	9,606	0.08%
2021/11/19	0	0.00	27	44.32	43.90	-27	9,575	-0.28%
2021/11/18	0	0.00	1	43.60	43.45	-1	9,504	-0.01%
2021/11/17	0	0.00	3	43.57	43.70	-3	9,519	-0.03%
2021/11/16	4.2	42.65	3	42.67	42.70	1.2	9,470	0.01%
2021/11/15	9	42.12	0	0.00	42.15	9	9,658	0.09%
2021/11/12	5	42.08	4	41.98	42.10	1	9,883	0.01%
2021/11/11	1	41.55	2	41.80	41.55	-1	9,948	-0.01%
2021/11/09	1	41.65	10	41.60	41.85	-9	10,240	-0.09%
2021/11/08	64	42.19	0	0.00	41.95	64	10,328	0.62%
2021/11/05	11	41.54	4	41.44	41.70	7	10,385	0.07%
2021/11/04	5	40.99	10	40.98	40.80	-5	10,453	-0.05%
2021/11/03	14	40.53	6	40.69	40.40	8	10,693	0.07%
2021/11/02	2	40.10	4	39.81	39.80	-2	11,144	-0.02%
2021/11/01	3	40.05	2	39.90	40.10	1	11,539	0.01%
2021/10/29	8	39.80	0	0.00	39.75	8	11,778	0.07%
2021/10/27	0	0.00	3	39.85	39.85	-3	12,199	-0.02%
2021/10/26	0	0.00	3	39.60	39.55	-3	12,337	-0.02%
2021/10/22	0	39.10	4	39.30	39.05	-4	12,519	-0.03%
2021/10/21	3	38.55	0	0.00	38.55	3	12,623	0.02%
2021/10/20	2	38.90	0	0.00	38.90	2	12,654	0.02%
2021/10/19	0	0.00	1	38.95	39.05	-1	13,078	-0.01%
2021/10/15	2	38.05	19	37.88	38.10	-17	13,738	-0.12%
2021/10/14	4	36.48	3	37.32	37.00	1	13,781	0.01%
2021/10/13	2	36.85	0	0.00	36.80	2	13,838	0.01%
2021/10/12	3	37.97	0	0.00	37.80	3	13,899	0.02%
2021/10/08	2	39.20	0	0.00	38.70	2	13,892	0.01%
2021/10/07	1	39.80	1	40.10	40.10	0	14,076	0.00%
2021/10/06	1	39.05	3	39.67	39.40	-2	14,217	-0.01%
2021/10/05	1	38.30	1	39.30	39.25	0	14,173	0.00%
2021/10/04	0	0.00	2	40.10	39.35	-2	14,136	-0.01%
2021/10/01	1	39.80	0	0.00	39.65	1	14,055	0.01%
2021/09/30	3	40.35	0	0.00	40.95	3	14,001	0.02%
2021/09/29	13	40.78	0	0.00	40.80	13	13,955	0.09%
2021/09/28	1	41.60	1	41.70	41.70	0	13,913	0.00%
2021/09/27	3	42.17	1	42.10	42.00	2	13,964	0.01%
2021/09/24	0	42.60	3	43.03	42.55	-3	14,118	-0.02%
2021/09/23	6	42.73	1.1	43.35	42.50	4.9	14,522	0.03%
2021/09/22	5	42.06	0	0.00	42.00	5	14,621	0.03%
2021/09/17	0	0.00	10	43.20	43.20	-10	14,532	-0.07%
2021/09/13	15	44.34	0	0.00	44.20	15	14,719	0.10%
2021/09/10	0	0.00	1	45.00	44.85	-1	14,779	-0.01%
2021/09/09	0	0.00	0.5	43.70	43.80	-0.5	14,891	0.00%
2021/09/08	23.5	44.20	5.3	43.86	43.65	18.2	14,809	0.12%
2021/09/07	6	45.10	16	45.25	45.35	-10	14,746	-0.07%
2021/09/06	4	46.09	1	47.10	45.75	3	14,931	0.02%
2021/09/03	3	46.05	10	45.88	46.40	-7	14,894	-0.05%
2021/09/02	12	45.66	5	45.83	45.00	7	14,901	0.05%
2021/09/01	8	45.73	6	46.13	46.40	2	15,023	0.01%
2021/08/31	6	45.00	0	0.00	45.60	6	15,439	0.04%
2021/08/30	0	0.00	3	45.95	45.75	-3	16,206	-0.02%
2021/08/27	20	46.03	3	45.80	45.65	17	16,528	0.10%
2021/08/26	7	45.01	3	44.73	45.15	4	16,705	0.02%
2021/08/25	0	0.00	5	43.95	44.10	-5	16,597	-0.03%
2021/08/24	5	43.56	3	42.78	43.55	2	16,622	0.01%
2021/08/23	2	42.53	3	42.70	42.70	-1	16,568	-0.01%
2021/08/20	2	41.40	2	41.15	41.50	0	16,508	0.00%
2021/08/19	11	41.13	2	41.90	40.70	9	16,358	0.06%
2021/08/18	7	43.94	1	43.25	45.00	6	16,058	0.04%
2021/08/17	1	43.50	5	43.88	43.20	-4	15,951	-0.03%
2021/08/13	11	45.82	33	45.72	45.00	-22	15,826	-0.14%
2021/08/12	1	47.70	0	0.00	47.80	1	15,645	0.01%
2021/08/11	0	0.00	7	48.41	48.00	-7	15,673	-0.04%
2021/08/10	2	47.90	11	47.58	47.85	-9	15,655	-0.06%
2021/08/09	12	49.63	3	49.63	48.55	9	15,611	0.06%
2021/08/06	38	50.45	12	50.69	50.30	26	15,392	0.17%
2021/08/05	11	48.36	28	48.94	49.90	-17	14,917	-0.11%
2021/08/04	31	48.28	20	48.49	48.20	11	14,926	0.07%
2021/08/03	11	48.11	1.4	48.04	48.00	9.6	14,942	0.06%
2021/07/30	5.1	47.10	4	47.25	46.40	1.1	14,908	0.01%
2021/07/29	2	46.03	1	45.30	45.95	1	14,939	0.01%
2021/07/28	10	45.40	26.2	45.55	45.50	-16.2	15,218	-0.11%
2021/07/27	1	47.15	1	46.95	46.85	0	15,622	0.00%
2021/07/26	2	47.50	32	47.10	47.50	-30	15,735	-0.19%
2021/07/23	10.5	47.02	7	48.23	46.75	3.5	16,097	0.02%
2021/07/22	10.4	46.86	25	46.63	47.95	-14.6	16,173	-0.09%
2021/07/21	7	44.96	2	45.50	45.30	5	15,801	0.03%
2021/07/20	0	0.00	10	45.50	45.00	-10	16,259	-0.06%
2021/07/19	1	45.60	3	45.97	45.50	-2	16,640	-0.01%
2021/07/16	2	45.48	10	45.37	45.40	-8	16,877	-0.05%
2021/07/15	1	44.70	7	44.72	44.90	-6	16,870	-0.04%
2021/07/14	35	45.40	25	45.01	44.65	10	16,873	0.06%
2021/07/12	1	44.00	4	44.14	44.40	-3	16,762	-0.02%
2021/07/09	2	43.50	1	43.70	43.60	1	17,134	0.01%
2021/07/08	2	43.90	1	44.40	43.70	1	17,389	0.01%
2021/07/07	13	43.92	1	44.30	44.00	12	17,613	0.07%
2021/07/06	3	44.45	1	44.45	44.40	2	17,740	0.01%
2021/07/05	10	44.11	13	44.38	44.35	-3	18,039	-0.02%
2021/07/02	5	43.47	3	43.47	43.60	2	18,269	0.01%
2021/07/01	7	44.06	4	44.11	43.85	3	18,418	0.02%
2021/06/30	5	44.67	5	44.18	44.90	0	18,515	0.00%
2021/06/29	1	42.70	1	42.60	42.70	0	18,224	0.00%
2021/06/28	2	42.00	1	42.05	42.25	1	18,307	0.01%
2021/06/25	2	42.60	10	42.15	42.15	-8	18,503	-0.04%
2021/06/24	12	42.42	0	0.00	42.40	12	18,544	0.06%
2021/06/23	1	42.90	3.1	42.75	42.90	-2	18,583	-0.01%
2021/06/22	6	41.69	1	41.70	41.50	5	18,627	0.03%
2021/06/21	14	41.62	0	0.00	41.50	14	18,935	0.07%
2021/06/18	3	42.70	0	0.00	42.25	3	19,272	0.02%
2021/06/17	1	42.45	72	42.60	43.15	-71	19,283	-0.37%
2021/06/16	3	42.10	2	42.30	42.10	1	19,353	0.01%
2021/06/15	14	42.33	5	42.00	42.25	9	19,551	0.05%
2021/06/11	3.1	42.54	16	42.46	42.90	-13	19,508	-0.07%
2021/06/09	10	41.80	16	41.94	41.75	-6	19,931	-0.03%
2021/06/08	100	41.65	3	41.62	42.15	97	19,895	0.49%
2021/06/07	14	41.43	41	41.80	42.50	-27	19,582	-0.14%
2021/06/04	23	41.66	20	41.70	41.70	3	18,871	0.02%
2021/06/03	6	41.88	15	42.05	42.20	-9	18,658	-0.05%
2021/06/02	6	43.28	6	43.05	43.20	0	18,344	0.00%
2021/06/01	0	0.00	4	43.98	43.75	-4	18,349	-0.02%
2021/05/31	2	43.18	0	0.00	43.20	2	18,448	0.01%
2021/05/28	10	42.30	1	43.00	42.75	9	18,646	0.05%
2021/05/27	2	41.50	0	0.00	41.80	2	18,853	0.01%
2021/05/26	12	42.04	0	0.00	42.00	12	19,296	0.06%
2021/05/25	2	41.68	2	41.35	42.05	0	19,952	0.00%
2021/05/24	0	0.00	15	40.09	40.65	-15	20,057	-0.07%
2021/05/21	3	40.40	2	40.48	40.40	1	20,314	0.00%
2021/05/20	17	40.35	0	0.00	40.20	17	20,574	0.08%
2021/05/19	2	40.95	18	40.95	41.30	-16	20,746	-0.08%
2021/05/18	5	42.05	5	41.65	42.15	0	20,833	0.00%
2021/05/17	0	0.00	4	39.88	39.45	-4	21,273	-0.02%
2021/05/14	1	43.90	2	42.93	42.25	-1	21,595	0.00%
2021/05/13	1	42.40	6	41.98	42.05	-5	21,551	-0.02%
2021/05/12	2	42.45	6	42.60	42.95	-4	21,471	-0.02%
2021/05/11	3	46.20	17	46.88	45.80	-14	21,214	-0.07%
2021/05/10	4	47.31	23	49.15	47.50	-19	21,168	-0.09%
2021/05/07	1	47.40	2	47.78	47.45	-1	21,180	0.00%
2021/05/06	1	46.50	0	0.00	45.90	1	21,406	0.00%
2021/05/05	8	48.26	21	48.55	46.50	-13	21,485	-0.06%
2021/05/04	11	46.68	96	46.41	48.15	-85	21,815	-0.39%
2021/05/03	3	50.03	72.3	49.59	49.00	-69.3	22,292	-0.31%
2021/04/29	12.3	51.06	51.5	50.54	49.50	-39.2	23,405	-0.17%
2021/04/28	6	49.51	7	49.43	49.10	-1	24,532	0.00%
2021/04/27	1	48.10	3	48.10	48.20	-2	25,227	-0.01%
2021/04/26	39	47.40	53	47.56	48.30	-14	26,626	-0.05%
2021/04/23	7.4	45.11	6	44.80	45.35	1.4	26,528	0.01%
2021/04/22	11	44.04	8	44.52	43.30	3	26,358	0.01%
2021/04/21	4	44.23	3.3	44.10	44.25	0.7	26,227	0.00%
2021/04/20	5	44.05	7.1	44.09	43.90	-2.1	26,415	-0.01%
2021/04/19	2	43.68	0	0.00	43.65	2	26,773	0.01%
2021/04/16	6	44.20	4	43.93	44.15	2	26,857	0.01%
2021/04/15	0	0.00	3	43.83	44.20	-3	26,749	-0.01%
2021/04/14	0	0.00	22	40.83	42.20	-22	26,563	-0.08%
2021/04/13	0	0.00	10	42.90	42.15	-10	26,563	-0.04%
2021/04/12	3	43.67	12	43.55	43.30	-9	26,408	-0.03%
2021/04/09	1	44.65	6	44.38	44.05	-5	26,281	-0.02%
2021/04/08	0	0.00	7	42.84	43.45	-7	25,988	-0.03%
2021/04/07	2	42.30	21	42.22	42.65	-19	25,720	-0.07%
2021/04/06	16	42.19	4	42.10	42.10	12	25,599	0.05%
2021/04/01	2	41.50	4	41.79	41.80	-2	25,473	-0.01%
2021/03/31	3	41.40	2	41.80	41.20	1	25,433	0.00%
2021/03/30	3	41.23	23	41.37	41.55	-20	25,216	-0.08%
2021/03/29	1	41.00	1	41.30	41.05	0	25,118	0.00%
2021/03/26	3	40.67	0	0.00	40.90	3	25,136	0.01%
2021/03/25	3	40.70	5.2	40.89	40.65	-2.2	25,178	-0.01%
2021/03/24	17	40.95	7	41.65	40.95	10	25,342	0.04%
2021/03/23	65	41.54	34	41.12	41.75	31	25,030	0.12%
2021/03/22	21	40.25	1	40.30	40.70	20	24,663	0.08%
2021/03/19	2	40.68	5	40.65	40.75	-3	24,615	-0.01%
2021/03/18	0	0.00	5	41.12	41.25	-5	24,511	-0.02%
2021/03/17	11	40.94	1	40.80	40.80	10	24,440	0.04%
2021/03/16	9	40.88	41	40.91	40.85	-32	24,448	-0.13%
2021/03/15	31	40.61	17	40.75	40.45	14	24,404	0.06%
2021/03/12	13	40.14	0	0.00	39.90	13	24,207	0.05%
2021/03/11	1	39.80	6	40.12	40.05	-5	24,412	-0.02%
2021/03/10	0	0.00	4	39.29	39.55	-4	24,513	-0.02%
2021/03/09	21	39.10	6	38.69	39.20	15	24,606	0.06%
2021/03/08	11	38.50	5	38.50	38.30	6	24,552	0.02%
2021/03/05	1	38.45	0	0.00	38.35	1	24,623	0.00%
2021/03/04	6	38.69	0	0.00	38.60	6	24,985	0.02%
2021/03/03	10	39.03	1	38.90	39.25	9	25,092	0.04%
2021/03/02	13	39.90	6	40.35	39.80	7	24,993	0.03%
2021/02/26	15	39.80	5	39.85	39.80	10	24,837	0.04%
2021/02/25	22	40.58	14	40.39	40.90	8	24,744	0.03%
2021/02/24	7	39.15	13	39.43	39.00	-6	24,510	-0.02%
2021/02/23	7.2	39.27	45	39.25	39.25	-37.8	24,294	-0.16%
2021/02/22	17	40.01	2.5	40.12	40.10	14.5	24,004	0.06%
2021/02/19	42	39.98	5	40.20	40.35	37	23,748	0.16%
2021/02/18	9	40.19	3	40.15	40.20	6	23,590	0.03%
2021/02/17	52	40.12	7	40.58	40.00	45	23,461	0.19%
2021/02/05	8	37.39	7	38.06	38.50	1	22,871	0.00%
2021/02/04	21	37.13	1	36.75	36.75	20	22,454	0.09%
2021/02/03	12	37.20	1	37.45	37.10	11	22,491	0.05%
2021/02/02	0	0.00	7.3	37.79	37.80	-7.3	22,519	-0.03%
2021/02/01	12	36.60	16	36.62	37.15	-4	22,540	-0.02%
2021/01/29	10	37.87	10	37.60	37.00	0	22,711	0.00%
2021/01/28	22	37.94	12	37.86	38.40	10	22,829	0.04%
2021/01/27	13	39.44	10	39.00	39.10	3	22,665	0.01%
2021/01/26	20	39.99	14	39.74	39.15	6	22,378	0.03%
2021/01/25	31	40.67	67	41.12	40.75	-36	21,777	-0.17%
2021/01/22	23	40.33	17	40.53	41.20	6	20,793	0.03%
2021/01/21	24.3	39.39	34	39.58	39.00	-9.7	19,476	-0.05%
2021/01/20	3	38.88	34	38.68	39.00	-31	17,878	-0.17%
2021/01/19	21.5	38.84	54	38.78	38.30	-32.5	16,726	-0.19%
2021/01/18	2	36.05	10.1	36.84	37.00	-8.1	15,165	-0.05%
2021/01/15	1	35.80	11	36.39	36.20	-10	14,684	-0.07%
2021/01/14	27	36.45	11	36.60	36.40	16	14,456	0.11%
2021/01/13	1	35.75	6.3	36.38	36.40	-5.3	14,276	-0.04%
2021/01/12	5	36.22	28	36.48	35.75	-23	14,089	-0.16%
2021/01/11	18	35.78	6.5	35.88	35.95	11.5	13,640	0.08%
2021/01/08	4	35.35	4.1	35.33	35.50	-0.1	13,447	0.00%
2021/01/07	13	35.40	18	35.44	35.15	-5	13,289	-0.04%
2021/01/06	9.5	35.15	40.5	35.16	34.70	-31	13,069	-0.24%
2021/01/05	9	34.92	3	34.98	35.10	6	12,805	0.05%
2021/01/04	3	34.92	0.2	34.90	34.95	2.8	12,759	0.02%
2020/12/31	18	34.76	0	0.00	34.75	18	12,874	0.14%
2020/12/30	0.1	34.60	0	0.00	34.60	0.1	12,910	0.00%
2020/12/29	4	34.53	5	35.00	34.45	-1	12,952	-0.01%
2020/12/28	12	35.00	3	34.98	35.00	9	12,848	0.07%
2020/12/25	0	0.00	7	34.49	34.60	-7	12,663	-0.06%
2020/12/24	1	33.85	4	34.05	33.70	-3	12,555	-0.02%
2020/12/23	4	33.63	0	0.00	33.55	4	12,588	0.03%
2020/12/22	3	33.87	4	34.14	33.65	-1	12,649	-0.01%
2020/12/21	2	33.88	6	33.98	34.20	-4	12,726	-0.03%
2020/12/18	11.1	34.02	7	34.08	34.00	4.1	12,805	0.03%
2020/12/17	20	34.73	1	34.70	34.75	19	12,668	0.15%
2020/12/16	0.3	35.05	24	35.23	35.05	-23.7	12,833	-0.18%
2020/12/15	15.4	34.94	2	34.95	34.70	13.4	12,832	0.10%
2020/12/14	1	35.10	3	35.47	35.45	-2	12,820	-0.02%
2020/12/11	17.2	35.17	4	35.25	35.35	13.2	12,896	0.10%
2020/12/10	5	35.95	11	35.82	35.80	-6	12,876	-0.05%
2020/12/09	15.2	36.23	26	36.20	36.15	-10.8	12,761	-0.08%
2020/12/08	5	35.96	1.3	35.95	35.95	3.7	12,630	0.03%
2020/12/07	11	35.60	9	36.03	35.95	2	12,526	0.02%
2020/12/04	7	35.55	10	35.46	35.60	-3	12,223	-0.02%
2020/12/03	7	34.88	10	34.90	34.90	-3	12,006	-0.02%
2020/12/02	9	35.48	15	35.65	35.45	-6	11,920	-0.05%
2020/12/01	74	35.54	81	35.59	35.55	-7	11,908	-0.06%
2020/11/30	4	35.48	5	35.50	35.40	-1	11,948	-0.01%
2020/11/27	9	34.65	7	34.82	34.90	2	11,625	0.02%
2020/11/26	12	34.10	8	34.12	34.20	4	11,479	0.03%
2020/11/25	15	34.12	3	33.67	33.70	12	11,463	0.10%
2020/11/24	65	33.93	55	33.95	33.90	10	11,362	0.09%
2020/11/23	4	33.63	10	33.24	33.90	-6	11,211	-0.05%
2020/11/20	0	0.00	3	32.40	32.50	-3	10,919	-0.03%
2020/11/19	3	32.40	7	32.46	32.35	-4	11,033	-0.04%
2020/11/18	2	32.45	4	32.48	32.50	-2	11,313	-0.02%
2020/11/17	12	32.73	2	32.95	32.55	10	11,495	0.09%
2020/11/16	3	32.45	3	32.48	32.50	0	11,895	0.00%
2020/11/13	1	31.90	9	32.13	32.15	-8	12,379	-0.06%
2020/11/12	2	32.18	2	32.40	32.15	0	12,988	0.00%
2020/11/11	1	32.35	25	32.39	32.35	-24	13,149	-0.18%
2020/11/10	4	31.99	13	32.06	32.15	-9	13,325	-0.07%
2020/11/09	9	32.09	3	32.02	31.95	6	13,382	0.04%
2020/11/06	60	31.72	59	32.38	31.85	1	13,464	0.01%
2020/11/05	12	31.80	34	31.77	31.90	-22	13,345	-0.16%
2020/11/04	1	31.10	13.1	31.13	31.05	-12.1	13,603	-0.09%
2020/11/03	0	30.25	1	30.30	30.25	-1	13,668	-0.01%
2020/11/02	2	29.85	0	0.00	30.05	2	13,987	0.01%
2020/10/30	3	30.10	0	0.00	29.95	3	14,481	0.02%
2020/10/29	0	0.00	1	30.25	30.25	-1	14,728	-0.01%
2020/10/28	1.1	30.35	3	30.48	30.40	-2	14,909	-0.01%
2020/10/27	4	30.33	0	0.00	30.35	4	14,987	0.03%
2020/10/26	8	30.76	0	0.00	30.70	8	15,067	0.05%
2020/10/23	3	31.03	2	31.00	31.10	1	15,148	0.01%
2020/10/22	0	0.00	5	30.75	31.15	-5	15,527	-0.03%
2020/10/21	1	30.95	0	0.00	30.90	1	15,985	0.01%
2020/10/20	21	30.93	1	31.05	30.95	20	17,034	0.12%
2020/10/19	16	30.45	0	0.00	30.50	16	17,355	0.09%
2020/10/16	14	30.56	0	0.00	30.30	14	17,469	0.08%
2020/10/15	1	30.45	5	30.50	30.55	-4	17,755	-0.02%
2020/10/14	1	30.45	1	30.40	30.45	0	18,082	0.00%
2020/10/13	1	30.25	0	0.00	30.25	1	18,542	0.01%
2020/10/12	1	30.65	1	30.80	30.75	0	18,762	0.00%
2020/10/08	0	0.00	6	30.56	30.75	-6	19,022	-0.03%
2020/10/07	3	30.13	0	0.00	30.10	3	19,347	0.02%
2020/10/06	8	30.54	0	0.00	30.45	8	19,785	0.04%
2020/09/30	0	0.00	4	30.49	30.50	-4	21,056	-0.02%
2020/09/29	1	30.60	3	30.63	30.40	-2	21,714	-0.01%
2020/09/28	1	30.70	0	0.00	30.65	1	22,459	0.00%
2020/09/25	9	30.33	1	30.25	30.50	8	22,848	0.04%
2020/09/24	5	30.00	2	30.18	29.90	3	23,350	0.01%
2020/09/23	3	29.82	0	0.00	29.75	3	23,442	0.01%
2020/09/22	1	30.05	1	30.10	30.15	0	23,641	0.00%
2020/09/21	5	30.68	0	0.00	30.50	5	23,774	0.02%
2020/09/18	0	0.00	3	31.03	31.30	-3	23,915	-0.01%
2020/09/17	8	30.97	2	31.00	30.95	6	24,212	0.02%
2020/09/16	1	31.40	0	0.00	31.35	1	24,334	0.00%
2020/09/15	5	31.49	22	31.48	31.55	-17	24,501	-0.07%
2020/09/14	10	30.93	2	30.83	31.00	8	24,573	0.03%
2020/09/11	2	30.53	0	0.00	30.55	2	24,651	0.01%
2020/09/10	14	30.84	0	0.00	30.80	14	24,819	0.06%
2020/09/09	14	30.95	21	31.03	31.20	-7	24,847	-0.03%
2020/09/08	9	31.49	1	31.25	31.25	8	24,910	0.03%
2020/09/07	0	0.00	11	31.24	31.40	-11	25,052	-0.04%
2020/09/04	8	30.68	2	30.83	31.15	6	25,386	0.02%
2020/09/03	20	31.16	4	31.20	30.95	16	25,410	0.06%
2020/09/02	5	31.03	2	31.23	31.00	3	25,443	0.01%
2020/09/01	8	31.06	4	31.06	31.05	4	25,904	0.02%
2020/08/31	10	31.59	1	31.70	31.20	9	26,062	0.03%
2020/08/28	4	31.30	2	31.45	31.50	2	26,190	0.01%
2020/08/27	4	31.40	1	31.75	31.45	3	26,469	0.01%
2020/08/26	3	31.17	3	31.10	31.20	0	26,542	0.00%
2020/08/25	9	31.26	4	31.39	31.40	5	26,703	0.02%
2020/08/24	24	31.15	1	31.70	31.20	23	26,925	0.09%
2020/08/21	3	31.80	14	31.94	31.75	-11	26,990	-0.04%
2020/08/20	7	31.64	16	31.90	31.45	-9	27,007	-0.03%
2020/08/19	17	33.62	27	33.97	32.95	-10	26,698	-0.04%
2020/08/18	31	34.64	28	34.53	34.45	3	26,324	0.01%
2020/08/17	13	36.14	5	36.25	36.10	8	25,978	0.03%
2020/08/14	15	35.86	22	35.78	35.80	-7	26,415	-0.03%
2020/08/13	29	35.51	20	35.61	35.50	9	26,689	0.03%
2020/08/12	3	35.57	21	35.67	35.80	-18	27,090	-0.07%
2020/08/11	16	35.77	3	35.63	35.65	13	27,517	0.05%
2020/08/10	5	36.08	14	35.43	35.60	-9	27,336	-0.03%
2020/08/07	12	34.63	40	34.40	34.45	-28	26,705	-0.10%
2020/08/06	39	35.39	38	35.06	35.05	1	26,470	0.00%
2020/08/05	61	35.67	17	35.61	35.70	44	26,228	0.17%
2020/08/04	18	35.36	26	35.34	35.30	-8	25,837	-0.03%
2020/08/03	6	35.62	5	35.50	35.45	1	25,591	0.00%
2020/07/31	7	35.30	9	35.46	35.50	-2	25,546	-0.01%
2020/07/30	5	35.25	2	35.15	35.40	3	25,524	0.01%
2020/07/29	6	34.88	2	35.05	34.85	4	25,463	0.02%
2020/07/28	19	35.35	25	35.35	34.80	-6	25,424	-0.02%
2020/07/27	27	36.13	7	36.26	35.50	20	25,129	0.08%
2020/07/24	83	36.93	45	37.05	36.75	38	24,616	0.15%
2020/07/23	28	36.16	47	36.34	36.45	-19	23,603	-0.08%
2020/07/22	10.3	35.41	14	35.49	35.40	-3.7	23,364	-0.02%
2020/07/21	45	35.37	45	35.33	35.45	0	23,312	0.00%
2020/07/20	40	35.22	27	35.46	35.20	13	23,054	0.06%
2020/07/17	6	35.03	47	34.88	34.85	-41	22,764	-0.18%
2020/07/16	18	34.35	9	34.37	34.35	9	22,537	0.04%
2020/07/15	51	34.20	14	34.47	34.10	37	22,390	0.17%
2020/07/14	20	34.97	9	35.16	34.75	11	22,462	0.05%
2020/07/13	19	36.14	1	36.30	36.20	18	22,342	0.08%
2020/07/10	36	38.67	12	38.84	38.55	24	21,933	0.11%
2020/07/09	40	39.65	30	39.46	39.55	10	21,360	0.05%
2020/07/08	7.1	38.72	10	38.75	38.95	-3	20,751	-0.01%
2020/07/07	24	37.45	27	37.44	37.80	-3	20,191	-0.01%
2020/07/06	48	36.74	40	36.37	37.10	8	19,615	0.04%
2020/07/03	18	36.09	31	36.15	36.20	-13	19,391	-0.07%
2020/07/02	19	35.35	19.1	35.02	35.40	-0.1	18,865	0.00%
2020/07/01	1	35.05	5	34.95	34.95	-4	18,685	-0.02%
2020/06/30	3	34.05	7	34.00	34.35	-4	18,284	-0.02%
2020/06/29	5	33.71	2	33.65	33.40	3	18,042	0.02%
2020/06/24	22	33.63	22	33.61	33.60	0	17,739	0.00%
2020/06/23	17	32.98	4.2	33.24	33.05	12.8	17,578	0.07%
2020/06/22	27	33.16	12	33.40	33.00	15	17,549	0.09%
2020/06/19	10	32.88	41	33.09	33.20	-31	17,450	-0.18%
2020/06/18	3	32.95	22	32.75	32.75	-19	17,281	-0.11%
2020/06/17	9	32.57	12	32.85	32.75	-3	17,190	-0.02%
2020/06/16	2.1	32.14	7	32.34	32.45	-4.9	17,090	-0.03%
2020/06/15	11.1	32.02	2	32.20	31.70	9.1	17,141	0.05%
2020/06/12	9	31.34	8	31.83	32.00	1	17,190	0.01%
2020/06/11	47.1	32.18	10	32.43	31.80	37.1	17,165	0.22%
2020/06/10	2	32.75	3	32.67	32.90	-1	16,898	-0.01%
2020/06/09	46	32.69	27.3	32.98	32.75	18.7	16,955	0.11%
2020/06/08	13	32.97	79	32.89	33.00	-66	16,831	-0.39%
2020/06/05	6	31.83	55	31.84	31.95	-49	16,275	-0.30%
2020/06/04	55	31.49	41	31.73	31.40	14	16,016	0.09%
2020/06/03	1	31.65	4	31.48	31.60	-3	15,811	-0.02%
2020/06/02	69	30.98	32	30.83	31.10	37	15,566	0.24%
2020/06/01	38	30.78	38	30.54	30.95	0	15,282	0.00%
2020/05/29	9	30.19	18	30.13	30.10	-9	14,964	-0.06%
2020/05/28	18	30.72	8	30.74	30.50	10	14,601	0.07%
2020/05/27	34	31.02	2	30.95	30.80	32	14,289	0.22%
2020/05/26	44	31.24	3	31.32	31.10	41	14,077	0.29%
2020/05/25	18	30.80	0	0.00	31.10	18	13,902	0.13%
2020/05/22	25	31.65	24	31.82	31.60	1	13,677	0.01%
2020/05/21	40.3	32.14	49	31.41	32.30	-8.7	13,382	-0.07%
2020/05/20	37	30.43	2	30.40	30.30	35	12,664	0.28%
2020/05/19	19	31.17	10	30.99	31.05	9	12,050	0.07%
2020/05/18	39	32.37	18	32.19	32.00	21	11,427	0.18%
2020/05/15	0	0.00	6	35.63	35.55	-6	10,824	-0.06%
2020/05/14	13	36.41	55	36.20	36.10	-42	10,801	-0.39%
2020/05/13	15	36.22	9	36.13	36.60	6	10,756	0.06%
2020/05/12	10	36.40	0	0.00	36.20	10	10,793	0.09%
2020/05/11	12	36.58	0	0.00	36.45	12	10,845	0.11%
2020/05/08	10	36.20	0	0.00	36.35	10	10,877	0.09%
2020/05/07	10	36.40	6	36.41	36.35	4	10,842	0.04%
2020/05/05	1	35.65	4	35.45	35.95	-3	10,911	-0.03%
2020/04/30	7	36.10	1	36.05	36.00	6	10,868	0.06%
2020/04/29	61	35.88	0	0.00	35.75	61	10,992	0.55%
2020/04/28	14	36.06	0	0.00	35.80	14	11,119	0.13%
2020/04/27	2	35.85	10	35.84	36.10	-8	11,323	-0.07%
2020/04/24	14	34.40	2	34.80	35.20	12	11,175	0.11%
2020/04/23	5	34.05	0	0.00	34.30	5	11,166	0.04%
2020/04/21	1	34.05	11	33.70	34.00	-10	11,148	-0.09%
2020/04/20	26	35.69	0	0.00	35.35	26	10,982	0.24%
2020/04/17	21	36.74	45	36.77	35.60	-24	10,875	-0.22%
2020/04/16	23	36.26	3	35.73	36.35	20	10,509	0.19%
2020/04/14	0	0.00	1	33.95	34.15	-1	10,156	-0.01%
2020/04/13	1	33.25	1	33.90	33.50	0	10,200	0.00%
2020/04/10	2	33.80	0	0.00	33.50	2	10,410	0.02%
2020/04/09	1	34.00	1	33.60	33.50	0	10,635	0.00%
2020/04/08	0	0.00	66	32.63	33.05	-66	10,533	-0.63%
2020/04/07	3	30.85	30	31.20	31.65	-27	10,277	-0.26%
2020/04/06	38	30.17	0	0.00	30.15	38	10,176	0.37%
2020/04/01	20	30.20	7	30.10	30.15	13	10,073	0.13%
2020/03/31	23	30.24	2	30.20	30.25	21	10,087	0.21%
2020/03/30	29	30.39	0	0.00	30.40	29	9,989	0.29%
2020/03/27	0	0.00	76	31.21	31.00	-76	10,056	-0.76%
2020/03/26	6	31.67	2	31.73	32.10	4	9,983	0.04%
2020/03/25	0	0.00	1	31.60	30.90	-1	9,907	-0.01%
2020/03/24	61	30.94	1	31.00	30.85	60	9,732	0.62%
2020/03/23	1	29.45	2	29.35	29.60	-1	9,692	-0.01%
2020/03/20	8	31.64	17	31.24	30.70	-9	9,722	-0.09%
2020/03/19	15	29.73	41	30.17	29.60	-26	9,644	-0.27%
2020/03/18	17	31.08	28	31.36	30.90	-11	9,705	-0.11%
2020/03/17	3	30.62	0	0.00	30.00	3	9,597	0.03%
2020/03/16	6	31.02	0	0.00	30.50	6	9,450	0.06%
2020/03/13	0	0.00	1	29.85	30.40	-1	9,297	-0.01%
2020/03/12	1	31.75	30	32.03	31.10	-29	9,202	-0.32%
2020/03/11	10	33.90	0	0.00	33.50	10	9,137	0.11%
2020/03/10	11	33.48	1	33.60	33.30	10	9,178	0.11%
2020/03/03	0	0.00	2	33.80	33.50	-2	9,178	-0.02%
2020/03/02	2	31.95	2	32.25	32.30	0	9,200	0.00%
2020/02/27	4	33.26	0	0.00	32.75	4	9,201	0.04%
2020/02/25	4	34.50	3	34.55	34.35	1	9,142	0.01%
2020/02/24	2	33.98	2	34.35	35.10	0	9,156	0.00%
2020/02/20	11	34.85	2	34.88	34.85	9	9,557	0.09%
2020/02/19	2	34.53	2	34.70	34.70	0	9,645	0.00%
2020/02/18	2	34.83	1	34.75	34.70	1	9,675	0.01%
2020/02/17	1	35.05	1	35.40	35.40	0	9,815	0.00%
2020/02/14	1	36.05	0	0.00	35.95	1	9,969	0.01%
2020/02/13	0	0.00	1	35.80	36.00	-1	10,549	-0.01%
2020/02/12	0	0.00	11	35.84	36.00	-11	10,731	-0.10%
2020/02/11	1	34.10	0	0.00	35.60	1	10,648	0.01%
2020/02/07	1	34.30	0	0.00	33.80	1	10,608	0.01%
2020/02/06	0	0.00	14	34.23	35.10	-14	10,492	-0.13%
2020/02/05	3	32.90	0	0.00	32.75	3	10,355	0.03%
2020/02/04	2	32.40	3	32.83	32.90	-1	10,338	-0.01%
2020/02/03	2	31.15	2	31.53	32.30	0	10,360	0.00%
2020/01/31	1	32.60	1	33.50	32.65	0	10,200	0.00%
2020/01/30	4	33.68	72	33.63	32.85	-68	10,424	-0.65%
2020/01/17	20	36.80	0	0.00	36.65	20	10,547	0.19%
2020/01/16	4	37.29	0	0.00	37.10	4	10,590	0.04%
2020/01/15	1	36.90	0	0.00	36.90	1	10,752	0.01%
2020/01/14	0	0.00	21	37.45	37.50	-21	10,769	-0.19%
2020/01/13	0	0.00	2	37.15	37.40	-2	10,786	-0.02%
2020/01/10	11	36.94	4	37.00	36.80	7	10,976	0.06%
2020/01/09	4	36.90	0	37.00	37.00	4	11,227	0.04%
2020/01/08	0	0.00	1	36.10	36.30	-1	11,400	-0.01%
2020/01/07	8	36.14	2	36.35	36.25	6	11,400	0.05%
2020/01/06	4	36.40	8	36.28	36.05	-4	11,460	-0.03%
2020/01/03	13	37.93	1	37.80	37.30	12	11,280	0.11%
2020/01/02	0	0.00	1	37.45	38.20	-1	11,030	-0.01%
2019/12/31	6	37.55	0	0.00	37.55	6	11,150	0.05%
2019/12/30	1	37.55	6	38.15	37.95	-5	11,234	-0.04%
2019/12/24	10	37.40	10	37.60	37.75	0	11,861	0.00%
2019/12/23	7	37.87	0	0.00	37.60	7	12,333	0.06%
2019/12/20	21	38.63	1	39.00	38.45	20	12,502	0.16%
2019/12/17	1	39.00	2	39.20	39.00	-1	13,771	-0.01%
2019/12/16	0	0.00	6	38.70	38.70	-6	13,771	-0.04%
2019/12/13	1	38.20	20	38.59	38.60	-19	13,836	-0.14%
2019/12/12	2	38.10	0	0.00	38.05	2	13,664	0.01%
2019/12/11	26	38.20	0	0.00	38.05	26	13,630	0.19%
2019/12/09	0	0.00	1	37.90	37.80	-1	13,619	-0.01%
2019/12/06	0	0.00	7	37.22	37.20	-7	13,560	-0.05%
2019/12/05	19	37.00	2	36.85	37.15	17	13,575	0.13%
2019/12/04	4	36.11	2	36.05	36.20	2	13,806	0.01%
2019/12/02	0	0.00	29	36.61	36.25	-29	14,240	-0.20%
2019/11/29	2	36.95	0	0.00	36.90	2	14,210	0.01%
2019/11/28	0	0.00	2	37.55	37.50	-2	14,317	-0.01%
2019/11/26	2	37.80	7	37.31	37.20	-5	14,661	-0.03%
2019/11/25	2	37.90	7	37.77	37.70	-5	14,768	-0.03%
2019/11/22	2	38.13	0	0.00	37.95	2	14,818	0.01%
2019/11/21	0	0.00	1	38.05	38.25	-1	14,922	-0.01%
2019/11/20	6	37.68	4	37.75	38.00	2	15,207	0.01%
2019/11/19	31	38.35	8	39.04	37.65	23	15,557	0.15%
2019/11/18	6	37.97	0	0.00	38.20	6	15,936	0.04%
2019/11/14	3	37.65	1	37.60	37.50	2	16,318	0.01%
2019/11/13	2	38.75	0	0.00	38.80	2	16,865	0.01%
2019/11/12	5	38.10	10	38.80	39.50	-5	17,485	-0.03%
2019/11/11	7	38.14	11.7	37.92	36.85	-4.7	16,978	-0.03%
2019/11/08	5	37.05	0	0.00	37.45	5	16,791	0.03%
2019/11/07	2	37.40	0	0.00	36.75	2	16,789	0.01%
2019/11/06	4	37.48	0	0.00	37.30	4	16,837	0.02%
2019/11/05	3	37.70	3	37.65	37.85	0	16,930	0.00%
2019/11/04	25	37.79	2	37.80	37.90	23	17,168	0.13%
2019/11/01	1	37.70	5	37.70	37.80	-4	17,280	-0.02%
2019/10/31	0	0.00	1	38.05	38.25	-1	17,397	-0.01%
2019/10/29	13	38.60	9	38.86	37.90	4	17,646	0.02%
2019/10/28	13	37.07	4	37.93	38.10	9	17,391	0.05%
2019/10/25	10	36.70	0	0.00	36.20	10	17,001	0.06%
2019/10/23	0	0.00	9	36.40	36.30	-9	17,048	-0.05%
2019/10/22	0	0.00	2	36.05	35.70	-2	16,958	-0.01%
2019/10/21	0	0.00	1	35.70	35.70	-1	17,171	-0.01%
2019/10/17	2	35.85	1	35.65	35.70	1	17,711	0.01%
2019/10/16	1	36.70	10	36.26	36.45	-9	17,690	-0.05%
2019/10/15	4	36.30	4	36.25	36.05	0	17,822	0.00%
2019/10/14	0	0.00	1	35.85	36.00	-1	17,904	-0.01%
2019/10/09	2	34.98	12	35.01	35.00	-10	17,923	-0.06%
2019/10/08	2	35.75	7	35.77	35.60	-5	18,266	-0.03%
2019/10/07	1	36.05	4	36.06	35.65	-3	18,426	-0.02%
2019/10/04	11	34.79	0	0.00	34.95	11	18,279	0.06%
2019/10/03	8	34.56	1	34.80	34.55	7	18,240	0.04%
2019/10/01	18	35.19	11	35.39	34.85	7	18,323	0.04%
2019/09/27	4	34.90	4	35.08	34.85	0	18,449	0.00%
2019/09/26	26	35.81	4.8	35.49	35.00	21.2	18,336	0.12%
2019/09/25	4.8	37.50	21	37.26	37.70	-16.2	17,903	-0.09%
2019/09/24	13	37.45	15	37.70	37.45	-2	18,028	-0.01%
2019/09/23	7	36.49	11	35.89	36.60	-4	17,593	-0.02%
2019/09/20	0	0.00	74	34.54	35.00	-74	17,135	-0.43%
2019/09/19	61	34.00	1	34.05	34.25	60	17,025	0.35%
2019/09/18	0	0.00	20	33.85	34.05	-20	17,030	-0.12%
2019/09/17	6	33.70	50	33.70	33.65	-44	16,922	-0.26%
2019/09/12	12	34.50	1	34.55	34.85	11	16,840	0.07%
2019/09/11	0	0.00	1	34.20	34.10	-1	16,860	-0.01%
2019/09/10	10	33.85	0	0.00	34.00	10	16,857	0.06%
2019/09/06	1	34.75	2	34.75	34.95	-1	16,752	-0.01%
2019/09/05	39	35.13	6	35.15	34.60	33	16,516	0.20%
2019/09/04	11	34.30	1	34.35	34.35	10	16,059	0.06%
2019/09/02	1	34.80	1	34.50	34.80	0	15,938	0.00%
2019/08/30	20	34.55	0	0.00	34.15	20	15,777	0.13%
2019/08/29	58	34.57	31	34.55	34.50	27	15,681	0.17%
2019/08/28	0	0.00	3	34.27	34.20	-3	15,524	-0.02%
2019/08/27	1	34.10	1	33.95	33.40	0	15,357	0.00%
2019/08/26	1	32.85	12	33.63	33.40	-11	15,292	-0.07%
2019/08/23	17	34.35	1	35.35	34.05	16	15,210	0.11%
2019/08/22	18	34.43	9	34.71	34.70	9	14,918	0.06%
2019/08/21	29	34.17	8	33.88	33.95	21	14,579	0.14%
2019/08/20	4	33.96	4	33.73	33.45	0	13,834	0.00%
2019/08/19	8	34.33	1	33.95	33.80	7	13,679	0.05%
2019/08/16	15	34.75	24	34.28	34.25	-9	13,490	-0.07%
2019/08/15	36	33.28	46	32.58	33.25	-10	12,755	-0.08%
2019/08/14	1	31.25	0	0.00	31.10	1	12,074	0.01%
2019/08/13	15	31.80	4	31.61	31.55	11	12,232	0.09%
2019/08/12	4	32.04	12	32.19	32.15	-8	12,508	-0.06%
2019/08/08	3	31.82	4	31.73	31.70	-1	12,573	-0.01%
2019/08/07	16	31.88	2	31.75	31.75	14	12,670	0.11%
2019/08/06	14	31.17	5	31.54	32.10	9	12,606	0.07%
2019/08/05	11	31.16	22	30.96	30.90	-11	12,379	-0.09%
2019/08/02	10	31.45	13	31.28	31.25	-3	12,374	-0.02%
2019/08/01	5	32.65	3	33.33	32.90	2	12,266	0.02%
2019/07/31	0	0.00	4	32.45	32.55	-4	12,048	-0.03%
2019/07/30	2	32.28	10	32.38	32.45	-8	12,063	-0.07%
2019/07/25	0	0.00	6	32.49	32.45	-6	11,915	-0.05%
2019/07/24	11	31.92	0	0.00	32.05	11	11,787	0.09%
2019/07/23	0	0.00	20	32.10	32.40	-20	11,819	-0.17%
2019/07/22	6	31.45	0	0.00	32.30	6	11,553	0.05%
2019/07/19	1	31.45	1	31.05	30.45	0	11,202	0.00%
2019/07/18	21	30.90	4	30.59	30.30	17	10,856	0.16%
2019/07/17	2	32.50	3	32.02	32.55	-1	10,849	-0.01%
2019/07/16	11	31.43	3	31.50	31.40	8	10,901	0.07%
2019/07/15	20	31.55	1	31.40	31.50	19	10,763	0.18%
2019/07/12	5	31.02	2	31.13	31.10	3	10,829	0.03%
2019/07/08	0	0.00	2	29.45	29.25	-2	11,282	-0.02%
2019/07/05	0	0.00	10	29.55	29.30	-10	11,329	-0.09%
2019/07/04	0	0.00	15	29.10	29.00	-15	11,401	-0.13%
2019/07/03	2	28.60	2	28.03	28.00	0	11,179	0.00%
2019/06/28	2	26.78	2	26.80	26.80	0	11,069	0.00%
2019/06/27	0	0.00	9	26.85	26.80	-9	11,068	-0.08%
2019/06/26	0	0.00	3	26.10	26.15	-3	11,062	-0.03%
2019/06/25	18	26.82	15	26.40	26.30	3	10,916	0.03%
2019/06/21	3	26.02	3	26.23	26.00	0	10,780	0.00%
2019/06/20	4	26.35	4	26.30	26.30	0	10,744	0.00%
2019/06/19	10	26.30	0	0.00	26.25	10	10,880	0.09%
2019/06/18	1	25.45	3	25.37	25.70	-2	10,811	-0.02%
2019/06/17	2	25.05	0	0.00	24.95	2	10,866	0.02%
2019/06/14	4	25.35	20	25.35	25.20	-16	11,105	-0.14%
2019/06/13	14	25.69	10	25.60	25.50	4	11,657	0.03%
2019/06/12	23	26.56	0	0.00	26.30	23	11,704	0.20%
2019/06/10	9	26.15	0	0.00	26.15	9	11,865	0.08%
2019/06/04	10	27.00	10	26.55	26.00	0	11,902	0.00%
2019/06/03	2	26.88	0	0.00	26.90	2	11,834	0.02%
2019/05/30	10	25.65	10	25.75	25.70	0	11,933	0.00%
2019/05/29	10	24.80	10	25.60	25.60	0	12,024	0.00%
2019/05/23	2	25.40	0	0.00	25.40	2	12,931	0.02%
2019/05/22	0	0.00	1	26.70	26.55	-1	13,168	-0.01%
2019/05/21	4	25.93	2	26.20	26.40	2	13,306	0.02%
2019/05/20	5	26.78	6	26.54	27.00	-1	13,144	-0.01%
2019/05/17	13	28.13	6	28.21	26.65	7	12,865	0.05%
2019/05/16	3	29.97	0	0.00	29.40	3	12,515	0.02%
2019/05/15	0	0.00	18.5	29.44	29.85	-18.5	12,375	-0.15%
2019/05/14	2	28.55	0	0.00	28.55	2	12,167	0.02%
2019/05/13	2	28.30	4	28.60	28.40	-2	12,080	-0.02%
2019/05/10	25	28.92	10	29.60	28.80	15	12,049	0.12%
2019/05/09	10	29.05	10	29.03	29.00	0	11,880	0.00%
2019/05/08	0	0.00	1	29.30	29.45	-1	11,866	-0.01%
2019/05/07	3	29.57	6	29.58	29.25	-3	11,874	-0.03%
2019/05/06	0	0.00	5	28.90	28.95	-5	11,868	-0.04%
2019/05/03	0	0.00	2	28.65	28.65	-2	11,814	-0.02%
2019/05/02	1	28.70	1	28.35	28.45	0	12,127	0.00%
2019/04/30	7	28.46	0	0.00	28.60	7	12,469	0.06%
2019/04/29	7	28.47	2	28.25	29.00	5	12,409	0.04%
2019/04/23	0	0.00	48	28.51	28.55	-48	12,265	-0.39%
2019/04/22	3	29.27	5	28.95	30.10	-2	12,018	-0.02%
2019/04/18	0	0.00	4	28.64	28.50	-4	11,590	-0.03%
2019/04/17	2	28.50	1	28.80	28.55	1	11,317	0.01%
2019/04/16	180	29.70	55	29.13	29.10	125	10,815	1.16%	大買/鉅額交易
2019/04/15	2	28.58	31	28.45	28.55	-29	10,448	-0.28%
2019/04/12	0	0.00	3	28.32	28.35	-3	10,449	-0.03%
2019/04/11	0	0.00	55	28.26	28.25	-55	10,381	-0.53%
2019/04/10	1	28.65	2	28.43	27.95	-1	10,240	-0.01%
2019/04/08	19	27.72	11	27.61	27.75	8	10,087	0.08%
2019/04/03	19	27.54	18	27.63	27.50	1	9,968	0.01%
2019/04/02	2	27.10	4	27.29	27.05	-2	9,794	-0.02%
2019/04/01	3	26.55	8	26.46	26.70	-5	9,599	-0.05%
2019/03/29	1	26.25	13	26.25	26.25	-12	9,458	-0.13%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/26	14	25.94	4	25.71	25.70	10	9,791	0.10%
2019/03/25	2	25.35	9	25.00	25.70	-7	9,958	-0.07%
2019/03/22	3	25.43	3	26.15	25.35	0	10,090	0.00%
2019/03/20	3	25.97	2	26.30	26.10	1	11,000	0.01%
2019/03/19	3	26.45	36	26.38	26.00	-33	11,331	-0.29%
2019/03/18	37	26.05	8	26.15	26.70	29	11,195	0.26%
2019/03/14	0	0.00	1	24.80	24.40	-1	10,862	-0.01%
2019/03/13	8	24.78	5	24.95	24.95	3	10,759	0.03%
2019/03/12	3	24.77	0	0.00	24.65	3	10,759	0.03%
2019/03/11	3	24.55	0	0.00	24.50	3	10,705	0.03%
2019/03/08	0	0.00	1	24.55	24.60	-1	10,717	-0.01%
2019/03/07	0	0.00	1	24.75	24.70	-1	10,739	-0.01%
2019/03/06	0	0.00	3	25.30	25.15	-3	10,681	-0.03%
2019/03/05	4	25.63	1	25.85	25.40	3	10,608	0.03%
2019/02/27	2	25.25	0	0.00	25.25	2	10,375	0.02%
2019/02/26	0	0.00	2	25.55	26.10	-2	10,256	-0.02%
2019/02/25	3	26.10	1	26.30	25.60	2	10,126	0.02%
2019/02/22	10	25.91	5	26.00	25.75	5	9,796	0.05%
2019/02/21	2	24.50	3	24.87	24.80	-1	9,219	-0.01%
2019/02/20	0	0.00	4	23.73	23.70	-4	8,846	-0.05%
2019/02/18	4	23.05	0	0.00	22.95	4	8,798	0.05%
2019/02/15	3	22.95	0	0.00	22.90	3	8,825	0.03%
2019/02/13	2	23.25	0	0.00	23.35	2	8,825	0.02%
2019/02/12	2	23.53	2	23.43	23.40	0	8,848	0.00%
2019/01/28	1	23.55	0	0.00	23.50	1	8,813	0.01%
2019/01/25	0	0.00	2	23.25	23.40	-2	8,727	-0.02%
2019/01/24	1	23.80	1	23.55	23.55	0	8,546	0.00%
2019/01/23	5	23.59	3	23.67	23.90	2	8,461	0.02%
2019/01/22	1	22.65	6	23.51	23.05	-5	8,136	-0.06%
2019/01/18	4	22.25	0	0.00	22.10	4	7,824	0.05%
2019/01/17	0	0.00	2	22.00	22.05	-2	7,823	-0.03%
2019/01/15	4	21.30	0	0.00	21.35	4	7,660	0.05%
2019/01/07	3	21.70	0	0.00	21.60	3	7,469	0.04%
2019/01/04	1	22.10	1	21.45	21.35	0	7,406	0.00%
2019/01/03	0	0.00	1	22.80	22.40	-1	7,321	-0.01%
2018/12/28	1	23.10	0	0.00	23.25	1	7,302	0.01%
2018/12/27	0	0.00	2	23.25	22.70	-2	7,251	-0.03%
2018/12/21	1	23.20	0	0.00	23.60	1	6,875	0.01%
2018/12/20	2	23.23	5	23.27	23.30	-3	6,700	-0.04%
2018/12/18	1	22.50	1	22.15	22.30	0	6,318	0.00%
2018/12/17	0	0.00	10	22.25	22.20	-10	6,070	-0.16%
2018/12/14	21	22.62	11	21.77	21.50	10	5,855	0.17%
2018/12/13	5	22.51	4	22.71	23.05	1	5,186	0.02%
2018/12/12	2	20.85	0	0.00	21.60	2	4,676	0.04%
2018/12/10	0	0.00	2	21.75	21.50	-2	4,088	-0.05%
2018/12/07	0	0.00	5	22.00	21.95	-5	3,947	-0.13%
2018/12/06	1	20.60	0	0.00	20.80	1	3,704	0.03%
2018/12/05	4	21.28	0	0.00	21.05	4	3,775	0.11%
2018/12/04	1	20.90	0	0.00	20.85	1	3,853	0.03%
2018/12/03	0	0.00	4	21.35	21.50	-4	3,834	-0.10%
2018/11/30	3	20.90	3	20.87	21.00	0	3,787	0.00%
2018/11/27	1	20.75	0	0.00	20.80	1	3,726	0.03%
2018/11/26	2	20.85	0	0.00	20.95	2	3,737	0.05%
2018/11/22	5	20.50	0	0.00	20.60	5	3,718	0.13%
2018/11/14	0	0.00	2	19.85	20.05	-2	3,746	-0.05%
2018/11/08	2	19.60	1	19.90	19.85	1	4,018	0.02%
2018/11/07	1	19.40	0	0.00	19.50	1	4,040	0.02%
2018/10/15	0	0.00	2	18.95	18.95	-2	4,591	-0.04%
2018/10/09	1	19.60	12	19.50	19.65	-11	4,572	-0.24%
2018/10/05	0	0.00	2	20.60	20.75	-2	4,539	-0.04%
2018/10/04	0	0.00	1	20.95	20.90	-1	4,515	-0.02%
2018/10/03	2	20.85	4	21.10	21.05	-2	4,510	-0.04%
2018/10/01	4	20.55	0	0.00	20.50	4	4,428	0.09%
2018/09/12	1	19.90	0	0.00	19.95	1	4,574	0.02%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/09/10	0	0.00	3	20.15	19.95	-3	4,478	-0.07%
2018/09/07	2	21.08	0	0.00	21.05	2	4,365	0.05%
2018/08/28	1	22.30	0	0.00	22.00	1	4,364	0.02%
2018/08/21	0	0.00	1	21.35	21.20	-1	4,402	-0.02%
2018/08/20	2	21.20	0	0.00	21.10	2	4,374	0.05%
2018/08/14	0	0.00	12	22.23	22.40	-12	4,053	-0.30%
2018/08/10	21	22.91	2	23.73	23.05	19	3,898	0.49%
2018/08/09	13	24.61	0	0.00	24.20	13	3,707	0.35%
2018/08/08	2	26.25	0	0.00	26.15	2	3,409	0.06%
2018/07/25	1	26.80	0	0.00	26.75	1	3,438	0.03%
2018/07/20	0	0.00	1	26.75	26.75	-1	3,636	-0.03%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/07/17	0	0.00	2	27.85	28.00	-2	3,689	-0.05%
2018/07/16	7	27.80	1	27.90	27.70	6	3,654	0.16%
2018/07/13	1	27.70	0	0.00	27.70	1	3,625	0.03%
2018/07/03	1	27.70	0	0.00	27.50	1	3,731	0.03%
2018/06/25	2	28.15	0	0.00	28.15	2	3,721	0.05%
2018/06/14	0	0.00	1	28.75	28.60	-1	3,947	-0.03%
2018/06/13	1	28.60	0	0.00	28.50	1	4,121	0.02%
2018/06/04	0	0.00	5	28.45	28.65	-5	4,811	-0.10%
2018/05/31	1	28.50	1	28.10	28.10	0	4,816	0.00%
2018/05/30	4	28.05	0	0.00	28.15	4	4,776	0.08%
2018/05/29	0	0.00	20	28.50	28.55	-20	4,785	-0.42%
2018/05/25	5	28.40	0	0.00	28.30	5	4,914	0.10%
2018/05/18	10	27.90	0	0.00	27.80	10	5,009	0.20%
2018/05/15	10	28.40	0	0.00	28.35	10	4,993	0.20%
2018/05/07	1	27.70	0	0.00	27.85	1	4,996	0.02%
2018/05/04	1	28.95	0	0.00	28.85	1	4,903	0.02%
2018/04/27	2	28.75	1	28.75	28.80	1	5,017	0.02%
2018/04/25	1	29.85	0	0.00	29.40	1	4,939	0.02%
2018/04/24	1	30.00	1	30.20	30.50	0	4,883	0.00%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/29	1	30.30	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0	0.00	1	31.10	31.20	-1	4,778	-0.02%
2018/03/19	6	30.71	6	31.01	31.00	0	4,544	0.00%
2018/03/16	0	0.00	1	31.20	31.20	-1	4,347	-0.02%
2018/03/15	2	30.33	0	0.00	30.20	2	4,152	0.05%
2018/03/12	12	32.62	0	0.00	32.95	12	3,913	0.31%
2018/03/05	0	0.00	19	31.49	30.90	-19	3,856	-0.49%
2018/03/02	6	31.93	5	31.35	31.95	1	3,827	0.03%
2018/03/01	3	31.55	0	0.00	31.65	3	3,782	0.08%
2018/02/27	15	31.53	12.1	31.91	31.50	2.9	3,780	0.08%
2018/02/26	18	31.45	3	31.80	31.90	15	3,662	0.41%
2018/02/21	0	0.00	1	31.00	30.95	-1	3,773	-0.03%
2018/02/08	0	0.00	1	30.10	30.05	-1	3,860	-0.03%
2018/01/26	1	30.00	0	0.00	29.95	1	4,139	0.02%
2018/01/22	0	0.00	1	31.85	31.75	-1	4,150	-0.02%
2018/01/16	0	0.00	1	31.50	31.50	-1	4,483	-0.02%
2018/01/10	0	0.00	10	30.35	30.50	-10	4,883	-0.20%
2018/01/05	5	30.38	0	0.00	30.30	5	5,078	0.10%
2018/01/04	0	0.00	1	30.50	30.85	-1	5,084	-0.02%
2018/01/03	2	30.28	2	30.45	30.45	0	5,089	0.00%
2018/01/02	1	30.15	0	0.00	30.95	1	5,116	0.02%