京元電子 (2449)-凱基-永和券商分點個股進出

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
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/12/03	31	127.50	1	130.00	127.50	30	21,505	0.14%
2024/12/02	0	0.00	1	127.00	127.00	-1	21,499	0.00%
2024/11/29	4	124.25	5	125.40	126.50	-1	21,457	0.00%
2024/11/28	4	122.63	1	123.00	123.50	3	21,465	0.01%
2024/11/27	1	125.50	9	123.50	123.00	-8	21,505	-0.04%
2024/11/26	2	125.75	0	0.00	125.50	2	21,573	0.01%
2024/11/25	4	129.00	0	0.00	128.00	4	21,598	0.02%
2024/11/22	0	0.00	20	128.25	130.00	-20	21,492	-0.09%
2024/11/21	20.1	126.50	0	0.00	126.50	20.1	21,304	0.09%
2024/11/19	0	125.50	2	126.25	127.00	-2	21,301	-0.01%
2024/11/18	1	120.50	0	0.00	121.50	1	21,316	0.00%
2024/11/15	3	124.00	1	126.00	124.00	2	21,285	0.01%
2024/11/14	1.1	126.10	0	0.00	126.00	1.1	21,602	0.00%
2024/11/13	1	128.50	0	0.00	128.50	1	21,565	0.00%
2024/11/12	0	0.00	2	130.75	130.00	-2	22,011	-0.01%
2024/11/11	1.4	132.33	308	132.03	133.50	-306.7	22,037	-1.39%	大賣/鉅額交易
2024/11/08	0	0.00	1	140.00	139.50	-1	22,318	0.00%
2024/11/07	61	138.03	17.5	140.91	139.00	43.5	22,532	0.19%
2024/11/06	245	139.65	9.1	136.67	137.00	235.9	22,369	1.05%	大買/鉅額交易
2024/11/05	0	0.00	3	130.33	130.00	-3	22,456	-0.01%
2024/11/04	1	126.00	1	126.00	128.50	0	22,804	0.00%
2024/11/01	2	126.00	0	0.00	127.50	2	23,150	0.01%
2024/10/30	0	0.00	1	125.50	125.50	-1	23,449	0.00%
2024/10/29	1.1	126.45	2	127.00	125.50	-1	23,768	0.00%
2024/10/28	2.1	130.71	0	0.00	128.50	2.1	23,766	0.01%
2024/10/25	0.1	131.00	1	130.00	130.50	-1	23,849	0.00%
2024/10/24	11.1	132.72	260.5	130.02	130.00	-249.5	23,944	-1.04%	大賣/鉅額交易
2024/10/23	11	135.14	260	136.50	134.50	-249	24,098	-1.03%	大賣/鉅額交易
2024/10/22	502.1	133.40	3.1	135.19	136.00	499	24,110	2.07%	大買/鉅額交易
2024/10/21	0.4	132.50	3	131.67	131.00	-2.6	24,029	-0.01%
2024/10/18	13.7	128.66	3	127.17	127.50	10.7	23,928	0.04%
2024/10/17	5.1	134.49	6	134.25	134.50	-0.9	23,727	0.00%
2024/10/16	24.1	129.93	395.3	130.93	133.50	-371.2	23,804	-1.56%	大賣/鉅額交易
2024/10/15	74.2	128.38	3	127.50	128.00	71.2	23,553	0.30%
2024/10/14	1.3	125.38	4	125.88	128.00	-2.7	23,551	-0.01%
2024/10/11	310	127.97	5	124.00	125.50	305	23,615	1.29%	大買/鉅額交易
2024/10/09	1.5	120.33	36	118.69	124.50	-34.5	22,948	-0.15%
2024/10/08	0	0.00	2.1	112.76	113.50	-2.1	22,355	-0.01%
2024/10/07	10	111.50	12	112.08	111.50	-2	23,578	-0.01%
2024/10/04	12.1	109.45	5	108.00	108.50	7.1	24,053	0.03%
2024/10/01	19	112.00	10	111.00	112.00	9	24,066	0.04%
2024/09/30	17	114.88	1	114.50	112.50	16	24,402	0.07%
2024/09/27	2	118.25	8.4	117.77	117.50	-6.4	24,771	-0.03%
2024/09/26	1	114.50	0	0.00	112.50	1	25,175	0.00%
2024/09/25	2	111.75	2.1	112.93	112.50	-0.1	25,341	0.00%
2024/09/24	0.2	106.00	0	0.00	107.00	0.2	25,171	0.00%
2024/09/23	2.3	108.28	0	0.00	107.00	2.3	25,309	0.01%
2024/09/20	1	110.50	0	0.00	110.00	1	25,970	0.00%
2024/09/19	3	110.83	0	0.00	110.50	3	26,277	0.01%
2024/09/18	2	111.75	0	0.00	110.00	2	27,390	0.01%
2024/09/12	3	117.50	4	118.25	118.00	-1	29,275	0.00%
2024/09/10	0	111.50	0	0.00	110.50	0	30,480	0.00%
2024/09/09	0	0.00	10	109.25	113.00	-10	30,984	-0.03%
2024/09/06	12	111.33	0.2	112.00	111.50	11.8	31,500	0.04%
2024/09/05	0.1	116.00	1	116.00	112.00	-0.9	31,529	0.00%
2024/09/04	1	110.50	3	113.50	114.50	-2	31,704	-0.01%
2024/09/03	1	119.00	0	0.00	118.00	1	31,520	0.00%
2024/09/02	2	121.25	0	0.00	121.00	2	31,502	0.01%
2024/08/30	0	0.00	2	120.25	121.00	-2	31,653	-0.01%
2024/08/29	4	120.63	312	120.50	120.50	-308	31,814	-0.97%	大賣/鉅額交易
2024/08/28	30	122.00	1	119.50	120.50	29	31,998	0.09%
2024/08/27	2	119.00	70	119.00	119.50	-68	32,160	-0.21%
2024/08/26	11	120.00	65	123.73	121.00	-54	32,198	-0.17%
2024/08/23	0	0.00	1	118.50	123.00	-1	32,211	0.00%
2024/08/22	0	0.00	1	119.50	120.00	-1	32,191	0.00%
2024/08/21	0	0.00	344	119.00	120.00	-344	32,225	-1.07%	大賣/鉅額交易
2024/08/20	4	121.28	0	0.00	122.00	4	32,103	0.01%
2024/08/19	54	123.01	14	122.43	123.50	40	32,090	0.12%
2024/08/16	305	124.48	40	124.04	122.00	265	32,100	0.83%	大買/鉅額交易
2024/08/15	7	120.00	60	119.58	119.00	-53	31,787	-0.17%
2024/08/14	502	120.00	5.5	120.00	119.50	496.5	31,898	1.56%	大買/鉅額交易
2024/08/13	2.1	116.02	1	117.00	117.00	1.1	31,591	0.00%
2024/08/12	2.1	119.50	707	115.53	118.50	-705	31,497	-2.24%	大賣/鉅額交易
2024/08/09	700	111.64	25.1	113.46	113.50	674.9	30,676	2.20%	大買/鉅額交易
2024/08/08	10	104.50	8	104.38	103.50	2	30,286	0.01%
2024/08/07	2	98.00	2	106.50	102.50	0	30,096	0.00%
2024/08/06	35	94.23	31.5	94.98	97.40	3.5	29,583	0.01%
2024/08/05	3	94.07	15	93.50	93.70	-12	29,407	-0.04%
2024/08/02	23	104.72	2.1	107.29	103.50	20.9	29,111	0.07%
2024/08/01	11	112.59	10	113.85	113.00	1	29,055	0.00%
2024/07/31	1	106.00	0	0.00	105.00	1	29,347	0.00%
2024/07/30	17	106.82	0	0.00	106.50	17	29,260	0.06%
2024/07/29	1	107.50	0	0.00	105.50	1	29,156	0.00%
2024/07/26	0	0.00	1	103.00	108.50	-1	29,181	0.00%
2024/07/23	0.1	113.00	0	0.00	112.50	0.1	29,559	0.00%
2024/07/22	1	115.00	4	117.00	112.00	-3	29,391	-0.01%
2024/07/19	0.2	121.00	0	0.00	119.50	0.2	29,053	0.00%
2024/07/18	4.3	119.58	0.1	124.00	119.00	4.2	29,038	0.01%
2024/07/17	2.1	126.33	0.4	128.00	127.50	1.7	28,590	0.01%
2024/07/16	7	128.43	5.1	128.71	129.00	2	28,137	0.01%
2024/07/15	0	0.00	5	130.00	128.50	-5	27,632	-0.02%
2024/07/12	14.1	125.08	2	127.50	127.50	12.1	27,348	0.04%
2024/07/11	6.2	131.45	1.1	134.45	131.00	5.1	27,105	0.02%
2024/07/10	4.1	132.57	5.3	133.12	135.00	-1.2	26,856	0.00%
2024/07/09	19.4	133.89	36.1	134.58	131.50	-16.7	26,450	-0.06%
2024/07/08	73	131.16	90.5	128.98	133.00	-17.5	25,214	-0.07%
2024/07/05	0.1	119.50	1	119.00	121.00	-0.9	24,682	0.00%
2024/07/04	7.1	119.06	786.1	117.88	119.50	-779.1	24,640	-3.16%	大賣/鉅額交易
2024/07/03	798	117.19	25.5	116.91	117.50	772.5	24,241	3.19%	大買/鉅額交易
2024/07/02	24.5	109.47	558	113.48	111.50	-533.6	23,730	-2.25%	大賣/鉅額交易
2024/07/01	6.2	116.41	180	116.50	116.50	-173.9	22,990	-0.76%	大賣/鉅額交易
2024/06/28	0.2	119.38	88.2	119.88	119.00	-88	22,664	-0.39%
2024/06/27	12.1	119.08	1.7	119.09	120.00	10.4	22,361	0.05%
2024/06/26	24.1	119.25	21.2	119.77	118.00	2.9	22,118	0.01%
2024/06/25	267.3	115.91	177.9	117.21	117.50	89.3	21,309	0.42%	大買/大賣/
2024/06/24	738	117.26	70.1	118.21	115.00	668	20,751	3.22%	大買/鉅額交易
2024/06/21	45.3	111.07	454	107.52	112.00	-408.7	19,693	-2.08%	大賣/鉅額交易
2024/06/20	14.1	112.49	56.1	111.92	112.00	-42	19,794	-0.21%
2024/06/19	52.1	106.80	5	108.00	109.00	47.1	19,337	0.24%
2024/06/18	8	103.06	512.4	102.53	104.50	-504.4	18,939	-2.66%	大賣/鉅額交易
2024/06/17	953.5	102.31	6	101.55	99.50	947.5	18,580	5.10%	大買/鉅額交易
2024/06/14	5.3	95.98	9	96.99	95.90	-3.7	18,328	-0.02%
2024/06/13	1	93.90	15	92.76	94.70	-14	17,934	-0.08%
2024/06/11	1	85.60	0	0.00	87.40	1	17,698	0.01%
2024/06/07	0	0.00	1	89.00	88.90	-1	17,572	-0.01%
2024/06/06	0	0.00	3	89.63	89.40	-3	17,745	-0.02%
2024/06/05	9	90.27	0	0.00	89.20	9	18,738	0.05%
2024/06/04	0	0.00	1	92.00	90.60	-1	19,415	-0.01%
2024/06/03	11	90.35	11	91.36	90.70	0	19,755	0.00%
2024/05/31	3	88.87	2	90.10	88.20	1	19,805	0.01%
2024/05/30	0	0.00	1	89.90	90.40	-1	19,828	-0.01%
2024/05/29	1	91.30	1.1	91.04	90.70	-0.1	19,833	0.00%
2024/05/28	0	0.00	1	90.30	90.00	-1	19,755	-0.01%
2024/05/27	6.4	90.03	5	90.50	90.90	1.4	19,798	0.01%
2024/05/24	6	87.38	6	88.55	88.40	0	20,027	0.00%
2024/05/23	0	0.00	1	88.20	88.20	-1	20,819	0.00%
2024/05/22	4.1	90.59	0	0.00	90.20	4.1	21,063	0.02%
2024/05/21	1	90.30	0	0.00	90.40	1	20,931	0.00%
2024/05/20	2	90.95	4	91.05	88.90	-2	20,882	-0.01%
2024/05/17	1	88.60	1	89.20	88.80	0	20,657	0.00%
2024/05/16	2	86.55	3	86.60	86.80	-1	20,698	0.00%
2024/05/15	3.2	85.48	0	0.00	84.50	3.2	20,824	0.02%
2024/05/13	0	0.00	1	84.70	85.40	-1	20,670	0.00%
2024/05/10	5	85.58	0	0.00	86.00	5	20,553	0.02%
2024/05/09	0.1	87.30	0	0.00	85.00	0.1	20,393	0.00%
2024/05/08	2	87.50	10	87.10	87.60	-8	20,163	-0.04%
2024/05/07	2	87.90	3	86.50	87.50	-1	20,025	0.00%
2024/05/06	22.3	87.36	11	87.25	87.00	11.3	19,753	0.06%
2024/05/03	5	96.00	0	0.00	93.50	5	18,959	0.03%
2024/05/02	1.1	94.09	1	94.30	94.90	0.1	18,925	0.00%
2024/04/30	13	96.47	14	97.07	95.80	-1	18,911	-0.01%
2024/04/29	25	101.92	12	100.62	98.90	13	18,841	0.07%
2024/04/24	2.1	95.80	0	0.00	96.10	2.1	18,466	0.01%
2024/04/23	2	90.90	3.1	90.95	92.30	-1.1	18,491	-0.01%
2024/04/22	0.1	96.20	1	96.10	96.00	-0.9	18,322	0.00%
2024/04/19	5	98.46	0	0.00	99.00	5	18,359	0.03%
2024/04/18	1	101.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	1	103.01	0	0.00	102.50	1	19,002	0.01%
2024/04/16	1	100.50	6.1	100.02	99.70	-5.1	18,977	-0.03%
2024/04/15	6.2	104.11	0	0.00	104.50	6.2	18,757	0.03%
2024/04/12	4	107.50	9	108.06	107.00	-5	18,752	-0.03%
2024/04/11	6	105.00	0	0.00	106.00	6	18,679	0.03%
2024/04/10	3	107.00	69	107.45	106.00	-66	18,704	-0.35%
2024/04/09	72	107.47	2	107.50	106.50	70	18,632	0.38%
2024/04/08	3.1	106.48	4	107.75	106.50	-0.9	18,549	0.00%
2024/04/03	6	107.00	0	0.00	106.50	6	18,464	0.03%
2024/04/02	1	107.50	3	107.17	107.00	-2	18,465	-0.01%
2024/04/01	0	0.00	4	103.25	103.00	-4	18,429	-0.02%
2024/03/29	3.1	105.50	0	0.00	105.50	3.1	18,408	0.02%
2024/03/28	4	106.38	2	107.00	106.00	2	18,439	0.01%
2024/03/27	2	106.00	0	0.00	106.00	2	18,424	0.01%
2024/03/26	1.1	107.49	2	106.75	105.50	-0.9	18,444	0.00%
2024/03/25	5	109.30	0	0.00	108.50	5	18,375	0.03%
2024/03/22	1.1	115.05	9	113.44	109.50	-7.9	18,301	-0.04%
2024/03/21	1	106.50	1	106.50	108.50	0	17,838	0.00%
2024/03/20	9	110.56	5	112.40	107.50	4	17,869	0.02%
2024/03/19	3	109.17	2	110.00	109.00	1	17,930	0.01%
2024/03/18	32	109.41	29	110.29	111.00	3	17,904	0.02%
2024/03/15	21	106.93	1	105.00	107.50	20	17,491	0.11%
2024/03/14	1	104.50	0	0.00	104.50	1	17,355	0.01%
2024/03/13	2	108.00	2	107.00	108.50	0	17,333	0.00%
2024/03/12	2	109.50	2	109.25	109.50	0	17,126	0.00%
2024/03/11	4	107.50	6	108.25	108.00	-2	17,118	-0.01%
2024/03/08	10.2	113.01	8	114.56	111.00	2.2	16,932	0.01%
2024/03/07	10	112.85	15	112.30	116.50	-5	15,908	-0.03%
2024/03/06	15	99.35	13	103.80	106.00	2	15,100	0.01%
2024/03/05	2	96.80	102	96.97	97.40	-100	14,648	-0.68%	大賣/
2024/03/04	102.1	95.93	3.3	93.70	96.00	98.8	14,373	0.69%	大買/
2024/03/01	3	90.53	1	89.50	89.50	2	14,081	0.01%
2024/02/27	3	89.30	3	88.80	89.50	0	13,798	0.00%
2024/02/26	6.3	91.39	11	91.15	89.50	-4.7	13,672	-0.03%
2024/02/23	13	97.17	12	95.95	94.80	1	13,380	0.01%
2024/02/22	4	91.78	7	91.49	93.50	-3	12,613	-0.02%
2024/02/20	0	0.00	0	86.80	87.50	0	12,236	0.00%
2024/02/19	1	88.00	1	88.50	87.70	0	12,184	0.00%
2024/02/16	4	88.88	28	88.58	90.00	-24	12,467	-0.19%
2024/02/15	26	85.40	1	85.30	85.40	25	12,308	0.20%
2024/02/05	0	0.00	1	81.70	82.20	-1	12,360	-0.01%
2024/02/02	1	82.20	3.5	82.20	82.20	-2.5	12,331	-0.02%
2024/02/01	1	82.70	2	83.20	82.70	-1	12,397	-0.01%
2024/01/30	1	83.90	0	0.00	84.00	1	12,544	0.01%
2024/01/26	0	0.00	1	81.10	82.90	-1	12,935	-0.01%
2024/01/25	0	0.00	4	83.18	82.20	-4	12,996	-0.03%
2024/01/24	1	82.10	8	82.66	82.10	-7	13,011	-0.05%
2024/01/23	1	82.10	0	0.00	82.10	1	13,118	0.01%
2024/01/22	2	84.00	1	83.00	84.10	1	13,105	0.01%
2024/01/19	2	81.45	0	0.00	81.30	2	13,040	0.02%
2024/01/17	1.5	79.07	7	79.17	77.20	-5.5	12,876	-0.04%
2024/01/16	0.1	78.50	70.2	78.02	78.60	-70.1	12,943	-0.54%
2024/01/15	73.2	77.68	9	76.52	77.70	64.2	13,031	0.49%
2024/01/12	21	75.31	12	75.60	75.60	9	13,705	0.07%
2024/01/11	14	78.64	11	78.82	78.00	3	13,452	0.02%
2024/01/10	12	81.43	6	81.00	81.80	6	13,327	0.05%
2024/01/08	2	81.00	1	80.70	81.60	1	13,718	0.01%
2024/01/05	5	82.70	25	82.70	82.90	-20	13,813	-0.14%
2024/01/04	0	0.00	70	81.50	83.10	-70	13,979	-0.50%
2024/01/03	1	83.00	1	82.40	83.50	0	14,150	0.00%
2023/12/29	20	85.30	1	84.60	84.90	19	14,190	0.13%
2023/12/28	1	84.90	50.2	85.40	84.90	-49.2	14,308	-0.34%
2023/12/27	75.2	85.76	2	85.50	85.70	73.2	14,290	0.51%
2023/12/22	1	84.40	0	0.00	83.60	1	14,493	0.01%
2023/12/21	3	83.67	0	0.00	83.40	3	14,491	0.02%
2023/12/20	52	85.39	0	0.00	85.40	52	14,549	0.36%
2023/12/19	1	84.50	0	0.00	84.20	1	14,821	0.01%
2023/12/18	1	85.90	0	0.00	85.40	1	15,115	0.01%
2023/12/15	2	89.60	5	90.00	89.00	-3	15,566	-0.02%
2023/12/14	1	95.00	5	94.52	93.50	-4	15,614	-0.03%
2023/12/13	122	87.40	126	88.37	89.50	-4	15,275	-0.03%	大買/大賣/
2023/12/12	1	85.60	8	85.06	85.90	-7	15,422	-0.05%
2023/12/08	1	84.60	0	0.00	83.30	1	15,508	0.01%
2023/12/07	1	85.20	0	0.00	85.50	1	15,469	0.01%
2023/12/06	9	85.71	12	85.73	86.50	-3	15,536	-0.02%
2023/12/04	9	83.70	10	84.14	84.20	-1	15,595	-0.01%
2023/12/01	2	82.30	0	0.00	82.80	2	15,713	0.01%
2023/11/30	4	82.75	14	81.71	82.80	-10	15,863	-0.06%
2023/11/29	11	81.50	0	0.00	81.40	11	15,901	0.07%
2023/11/28	3	83.00	1	82.90	83.00	2	15,941	0.01%
2023/11/27	1	80.80	0	0.00	80.80	1	16,119	0.01%
2023/11/23	1	82.70	2	82.60	82.10	-1	16,815	-0.01%
2023/11/22	2	82.00	14.6	82.01	81.60	-12.6	17,409	-0.07%
2023/11/21	2	82.75	2	84.10	82.70	0	18,374	0.00%
2023/11/20	5	83.14	2	83.35	83.10	3	19,793	0.02%
2023/11/17	1	84.90	0	0.00	85.10	1	21,120	0.00%
2023/11/16	0	0.00	1	84.50	84.20	-1	21,866	0.00%
2023/11/15	17	86.06	10	83.88	83.80	7	21,919	0.03%
2023/11/14	6	88.32	4.6	88.13	88.00	1.4	21,631	0.01%
2023/11/13	8	85.71	13	86.23	86.70	-5	21,514	-0.02%
2023/11/10	1	81.90	0	0.00	81.90	1	21,272	0.00%
2023/11/07	1	82.50	0	0.00	82.70	1	21,273	0.00%
2023/11/06	1	83.00	7	83.61	83.40	-6	21,321	-0.03%
2023/11/02	1	79.40	1	79.60	79.70	0	21,266	0.00%
2023/11/01	0.1	77.20	0.5	76.20	76.40	-0.4	21,543	0.00%
2023/10/31	1.1	79.30	0	0.00	76.30	1.1	21,610	0.00%
2023/10/30	0	0.00	1.1	78.19	79.50	-1.1	21,667	0.00%
2023/10/27	1.1	77.41	0	0.00	77.40	1.1	21,895	0.00%
2023/10/26	8	78.73	0	0.00	79.60	8	21,955	0.04%
2023/10/25	2	82.20	4	82.75	82.00	-2	21,828	-0.01%
2023/10/24	0	0.00	1	85.40	83.10	-1	21,873	0.00%
2023/10/23	3.1	84.57	22	85.76	82.70	-18.9	21,761	-0.09%
2023/10/20	20	86.30	3	84.73	86.30	17	21,715	0.08%
2023/10/19	0	0.00	1	84.40	84.90	-1	21,159	0.00%
2023/10/18	3	81.03	2.2	81.47	81.50	0.8	21,065	0.00%
2023/10/17	2	83.35	6	84.37	82.80	-4	20,917	-0.02%
2023/10/16	0	81.90	0	0.00	81.80	0	20,873	0.00%
2023/10/13	1.1	83.69	2	82.60	83.10	-0.9	21,495	0.00%
2023/10/12	0	80.90	0	0.00	81.00	0	22,051	0.00%
2023/10/11	0	79.80	1	79.80	80.20	-1	22,115	0.00%
2023/10/06	1	78.70	0	0.00	77.70	1	22,640	0.00%
2023/10/05	0	78.00	1	78.50	78.50	-1	23,044	0.00%
2023/10/04	1	76.61	0.1	76.60	76.70	0.9	23,162	0.00%
2023/10/03	0	0.00	0.5	78.40	78.10	-0.5	23,147	0.00%
2023/10/02	3	77.87	9	78.11	78.80	-6	23,387	-0.03%
2023/09/28	7	76.34	0	0.00	76.00	7	23,479	0.03%
2023/09/27	0.2	76.53	1	77.10	77.60	-0.8	23,476	0.00%
2023/09/26	1	76.73	1	78.30	77.10	0	23,741	0.00%
2023/09/25	1.2	77.73	0	0.00	77.60	1.2	23,932	0.01%
2023/09/22	2	77.30	1	76.90	77.50	1	23,834	0.00%
2023/09/21	4.1	74.21	5	73.76	74.60	-0.9	23,640	0.00%
2023/09/20	8.2	78.84	0	0.00	76.80	8.2	23,288	0.03%
2023/09/19	1	81.20	4.5	81.53	81.00	-3.5	22,863	-0.02%
2023/09/18	8	79.90	3	79.77	79.60	5	22,663	0.02%
2023/09/15	5.1	80.27	3.3	80.32	80.90	1.8	22,578	0.01%
2023/09/14	0.3	77.90	1.2	77.37	78.00	-0.9	22,160	0.00%
2023/09/13	1.3	76.82	0.1	77.30	76.80	1.1	21,988	0.01%
2023/09/12	0.2	77.30	0	0.00	78.10	0.2	22,134	0.00%
2023/09/11	0.2	76.70	5	77.10	76.90	-4.8	22,150	-0.02%
2023/09/08	0	0.00	1	77.90	79.00	-1	22,392	0.00%
2023/09/07	1	78.90	0.1	80.00	78.90	0.9	22,961	0.00%
2023/09/06	1.3	78.68	4.3	79.54	79.80	-3	22,835	-0.01%
2023/09/05	1.2	77.90	6	78.10	78.20	-4.9	22,768	-0.02%
2023/09/04	0	0.00	4	76.98	77.90	-4	22,703	-0.02%
2023/09/01	3	75.73	1	75.90	75.80	2	22,643	0.01%
2023/08/31	1	76.80	4	76.90	76.80	-3	22,620	-0.01%
2023/08/30	16.2	77.37	16.3	77.15	77.20	-0.2	22,525	0.00%
2023/08/29	3	74.40	2	75.85	75.10	1	22,336	0.00%
2023/08/28	15.3	76.06	10	75.25	75.40	5.3	22,158	0.02%
2023/08/25	16.1	79.98	14	80.01	79.50	2.1	21,702	0.01%
2023/08/24	8	78.43	4	78.25	78.50	4	20,917	0.02%
2023/08/23	23.5	73.17	32	73.91	76.00	-8.5	19,945	-0.04%
2023/08/22	4	67.93	5	67.28	69.10	-1	19,126	-0.01%
2023/08/21	0	0.00	3	64.00	64.30	-3	18,387	-0.02%
2023/08/18	2	63.50	0	0.00	62.00	2	18,314	0.01%
2023/08/17	0	0.00	2	63.90	64.90	-2	18,163	-0.01%
2023/08/16	1	64.80	0	0.00	65.00	1	18,000	0.01%
2023/08/15	1	64.00	1	64.10	63.80	0	17,878	0.00%
2023/08/10	1.1	61.05	1	62.10	61.10	0.1	17,648	0.00%
2023/08/09	0	0.00	6	65.60	64.50	-6	17,482	-0.03%
2023/08/08	1	65.20	0	0.00	65.30	1	17,322	0.01%
2023/08/07	1	63.90	3	62.97	64.70	-2	17,058	-0.01%
2023/08/04	0	0.00	1	59.30	60.40	-1	16,655	-0.01%
2023/08/02	4	61.35	59.2	61.57	60.70	-55.2	16,548	-0.33%
2023/08/01	58	61.57	1	61.60	61.60	57	16,412	0.35%
2023/07/31	5.1	63.57	7	63.07	63.00	-1.9	16,060	-0.01%
2023/07/28	0	0.00	2	63.00	64.00	-2	15,798	-0.01%
2023/07/26	11	63.05	10	62.30	62.30	1	15,534	0.01%
2023/07/25	7	63.54	0	0.00	63.00	7	15,476	0.05%
2023/07/24	0	0.00	1	64.40	64.80	-1	15,306	-0.01%
2023/07/21	0	0.00	1	64.20	64.70	-1	15,096	-0.01%
2023/07/20	0	0.00	3.1	62.76	63.40	-3.1	15,003	-0.02%
2023/07/19	5	63.92	3	64.57	63.90	2	14,952	0.01%
2023/07/18	5	64.96	5	64.68	63.60	0	14,739	0.00%
2023/07/17	207.5	66.05	207	66.08	65.80	0.5	13,989	0.00%	大買/大賣/
2023/07/14	5.5	60.57	2	59.45	60.10	3.5	13,234	0.03%
2023/07/13	2	61.20	9	61.70	60.30	-7	13,086	-0.05%
2023/07/12	11.1	61.75	0	0.00	62.20	11.1	12,423	0.09%
2023/07/11	3.3	59.50	0	0.00	59.40	3.3	11,960	0.03%
2023/07/10	0.2	59.50	0	0.00	59.20	0.2	11,789	0.00%
2023/07/07	1	59.60	5.4	59.50	59.50	-4.4	11,658	-0.04%
2023/07/06	0.5	59.82	2	59.00	59.50	-1.5	11,377	-0.01%
2023/07/05	3	60.10	6	60.27	60.00	-3	11,170	-0.03%
2023/07/04	2.3	60.71	0	0.00	61.30	2.3	10,970	0.02%
2023/07/03	3.2	59.40	0	0.00	59.40	3.2	10,633	0.03%
2023/06/30	7	56.90	5	56.24	57.00	2	10,402	0.02%
2023/06/29	1	56.40	0	0.00	56.40	1	10,391	0.01%
2023/06/27	0	0.00	1	57.10	57.00	-1	10,221	-0.01%
2023/06/26	1	57.10	0	0.00	57.50	1	10,041	0.01%
2023/06/21	0	0.00	2	55.00	55.90	-2	9,946	-0.02%
2023/06/19	4	56.10	0.1	56.20	56.00	3.9	10,045	0.04%
2023/06/16	0	0.00	1	56.30	56.50	-1	10,192	-0.01%
2023/06/15	4	56.83	0	0.00	57.00	4	10,106	0.04%
2023/06/14	2	57.00	0	0.00	57.10	2	10,192	0.02%
2023/06/13	13	57.67	14	57.34	57.40	-1	9,971	-0.01%
2023/06/05	0	0.00	1	54.30	53.20	-1	10,219	-0.01%
2023/06/02	0	0.00	4	53.78	54.20	-4	10,214	-0.04%
2023/06/01	3	52.47	2	52.30	52.40	1	10,221	0.01%
2023/05/31	1	53.60	1	53.50	54.00	0	10,527	0.00%
2023/05/30	0.2	53.80	6	53.68	53.90	-5.9	10,350	-0.06%
2023/05/29	15	53.60	22	53.98	53.70	-7	10,133	-0.07%
2023/05/26	4.4	51.18	10	50.80	51.10	-5.7	9,625	-0.06%
2023/05/25	1	48.00	0	0.00	48.05	1	9,130	0.01%
2023/05/24	0	0.00	12	47.20	47.50	-12	9,076	-0.13%
2023/05/23	7	46.71	0	0.00	46.80	7	9,030	0.08%
2023/05/19	0	0.00	2	46.80	46.80	-2	9,029	-0.02%
2023/05/18	0.4	46.75	0	0.00	46.85	0.4	9,064	0.00%
2023/05/17	0.1	46.30	0	0.00	46.50	0.1	9,120	0.00%
2023/05/09	0	0.00	1	45.55	45.30	-1	9,144	-0.01%
2023/05/08	3	45.83	0	0.00	45.80	3	9,093	0.03%
2023/05/04	0	0.00	2	46.80	46.80	-2	9,252	-0.02%
2023/05/03	0	0.00	1	46.20	46.40	-1	9,288	-0.01%
2023/05/02	1	46.50	0	0.00	46.50	1	9,317	0.01%
2023/04/27	0.1	46.20	0	0.00	46.20	0.1	9,239	0.00%
2023/04/25	1.1	45.20	3	45.20	45.00	-1.9	9,014	-0.02%
2023/04/24	1	46.25	0	0.00	46.20	1	8,867	0.01%
2023/04/21	3.1	46.21	0	0.00	46.00	3.1	8,746	0.04%
2023/04/20	1	46.00	0	0.00	46.00	1	8,642	0.01%
2023/04/18	1	46.30	0	0.00	46.00	1	8,503	0.01%
2023/04/17	1	46.70	1	46.90	46.65	0	8,340	0.00%
2023/04/14	1	47.50	0	0.00	47.55	1	8,111	0.01%
2023/04/13	2	48.15	0	0.00	47.80	2	8,039	0.02%
2023/04/12	0.1	48.65	0	0.00	48.60	0.1	7,993	0.00%
2023/04/07	0	0.00	0.3	48.60	48.40	-0.3	7,887	0.00%
2023/03/31	0.2	49.10	0	0.00	48.50	0.2	7,815	0.00%
2023/03/30	0	0.00	2	48.70	48.70	-2	7,833	-0.03%
2023/03/27	0	0.00	1	48.75	48.90	-1	8,028	-0.01%
2023/03/24	1	49.20	1	49.45	49.20	0	8,079	0.00%
2023/03/22	1	48.95	0	0.00	48.95	1	7,921	0.01%
2023/03/20	10	50.10	4	49.40	49.55	6	7,610	0.08%
2023/03/17	0.1	49.25	0	0.00	49.30	0.1	7,410	0.00%
2023/03/16	1	48.40	9.4	48.29	48.35	-8.4	7,171	-0.12%
2023/03/15	1.2	48.72	0	0.00	48.85	1.2	7,037	0.02%
2023/03/14	1.1	47.85	0	0.00	47.65	1.1	6,858	0.02%
2023/03/10	0	0.00	0.3	47.85	46.95	-0.3	6,453	0.00%
2023/03/09	1	48.55	2	48.95	48.90	-1	6,149	-0.02%
2023/03/08	0	0.00	3	47.22	47.45	-3	5,771	-0.05%
2023/03/07	5	46.68	2	46.25	46.75	3	5,559	0.05%
2023/03/06	6	46.02	0	0.00	46.15	6	5,396	0.11%
2023/03/03	0	0.00	1	45.00	45.20	-1	5,146	-0.02%
2023/03/01	0.2	42.20	2	41.88	42.40	-1.9	4,643	-0.04%
2023/02/24	0.2	41.95	0	0.00	41.85	0.2	4,625	0.00%
2023/02/23	0.2	41.50	0	0.00	41.50	0.2	4,586	0.00%
2023/02/21	0	0.00	1	40.70	40.75	-1	4,560	-0.02%
2023/02/20	0	0.00	9	40.54	40.60	-9	4,665	-0.19%
2023/02/16	0.5	41.30	1	41.00	40.80	-0.5	4,819	-0.01%
2023/02/15	0.2	40.90	1	40.70	40.90	-0.8	4,838	-0.02%
2023/02/13	0	0.00	10	40.00	40.35	-10	4,865	-0.21%
2023/02/03	0.2	39.60	7	39.89	40.25	-6.8	4,884	-0.14%
2023/02/02	5	39.08	1	39.40	39.60	4	4,861	0.08%
2023/02/01	1	38.70	5	38.65	38.75	-4	4,697	-0.09%
2023/01/31	10	37.95	0	0.00	38.30	10	4,729	0.21%
2023/01/30	0	0.00	1	37.60	37.95	-1	4,709	-0.02%
2023/01/17	1	37.20	0	0.00	37.15	1	4,612	0.02%
2023/01/13	0	0.00	1	37.25	37.15	-1	4,653	-0.02%
2023/01/10	1	37.30	0	0.00	37.40	1	4,888	0.02%
2023/01/05	0	0.00	5	36.65	36.55	-5	5,056	-0.10%
2023/01/03	0	0.00	3	36.55	36.60	-3	5,271	-0.06%
2022/12/29	3	35.65	0	0.00	35.95	3	5,427	0.06%
2022/12/28	3	36.13	2	35.95	36.10	1	5,527	0.02%
2022/12/27	0	0.00	5	36.50	36.55	-5	5,584	-0.09%
2022/12/23	11	36.39	0	0.00	36.40	11	5,789	0.19%
2022/12/22	0	0.00	1	37.10	37.05	-1	5,841	-0.02%
2022/12/19	0	0.00	5	37.10	37.50	-5	5,874	-0.09%
2022/12/15	0	0.00	1	36.60	36.85	-1	5,775	-0.02%
2022/12/08	2	34.90	12	34.90	35.10	-10	6,287	-0.16%
2022/12/07	8	35.30	0	0.00	35.10	8	6,322	0.13%
2022/12/06	4	35.93	5	36.08	35.75	-1	6,284	-0.02%
2022/12/05	6	36.20	0	0.00	36.20	6	6,256	0.10%
2022/12/02	4	36.70	0	0.00	36.40	4	6,261	0.06%
2022/12/01	0	0.00	1	36.15	36.20	-1	6,273	-0.02%
2022/11/30	1	35.40	0	0.00	35.55	1	6,324	0.02%
2022/11/21	0	0.00	2	35.85	35.55	-2	6,575	-0.03%
2022/11/18	0	0.00	1	36.15	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	2	35.50	35.70	-2	6,541	-0.03%
2022/11/16	2	35.75	5	35.92	35.90	-3	6,553	-0.05%
2022/11/15	0	0.00	3	35.43	35.45	-3	6,497	-0.05%
2022/11/14	6	34.98	9	35.14	35.00	-3	6,481	-0.05%
2022/11/11	3	34.63	7	34.55	34.45	-4	6,433	-0.06%
2022/11/10	2	33.70	0	0.00	33.95	2	6,385	0.03%
2022/11/09	0	0.00	1	33.80	33.85	-1	6,445	-0.02%
2022/11/08	2	33.70	12	33.40	33.20	-10	6,452	-0.15%
2022/11/07	10	33.47	0	0.00	33.50	10	6,468	0.15%
2022/11/04	0	0.00	2	33.10	33.20	-2	6,532	-0.03%
2022/11/03	0	0.00	9	32.89	33.10	-9	6,646	-0.14%
2022/11/02	8	32.89	2	33.13	33.15	6	6,894	0.09%
2022/11/01	0	0.00	11	32.80	32.90	-11	7,026	-0.16%
2022/10/28	10	32.41	0	0.00	32.05	10	7,048	0.14%
2022/10/27	0	0.00	4	32.89	32.85	-4	7,087	-0.06%
2022/10/25	0	0.00	8	32.26	31.50	-8	7,057	-0.11%
2022/10/24	8	32.15	0	0.00	32.00	8	7,097	0.11%
2022/10/18	0	0.00	1	31.35	31.50	-1	7,060	-0.01%
2022/10/17	0	0.00	2	30.70	30.90	-2	7,115	-0.03%
2022/10/13	1	29.95	2	29.83	29.70	-1	7,549	-0.01%
2022/10/12	0	0.00	1	30.10	30.20	-1	7,696	-0.01%
2022/10/06	5	31.30	5	31.45	31.50	0	7,823	0.00%
2022/10/03	1	30.50	0	0.00	30.55	1	7,941	0.01%
2022/09/30	1	30.40	0	0.00	30.80	1	7,980	0.01%
2022/09/29	3	31.15	0	0.00	31.20	3	8,007	0.04%
2022/09/27	1	31.45	0	0.00	31.80	1	8,040	0.01%
2022/09/26	1	33.00	0	0.00	31.80	1	8,076	0.01%
2022/09/23	9	34.04	0	0.00	33.95	9	7,965	0.11%
2022/09/22	0	0.00	10	34.50	34.55	-10	7,959	-0.13%
2022/09/21	1	34.80	0	0.00	34.75	1	7,912	0.01%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	4	34.69	8	34.75	35.45	-4	7,683	-0.05%
2022/09/15	13	35.75	0	0.00	35.45	13	7,573	0.17%
2022/09/14	2	35.60	0	0.00	35.60	2	7,649	0.03%
2022/09/08	2	35.50	0	0.00	36.00	2	7,818	0.03%
2022/09/07	3	35.20	0	0.00	35.40	3	7,840	0.04%
2022/09/05	4	36.40	0	0.00	36.20	4	7,856	0.05%
2022/09/02	1	36.20	0	0.00	36.40	1	7,897	0.01%
2022/09/01	0	0.00	10	37.05	36.80	-10	7,833	-0.13%
2022/08/31	10	37.35	19	37.35	37.35	-9	7,789	-0.12%
2022/08/30	5	37.05	0	0.00	37.05	5	7,831	0.06%
2022/08/29	5	37.15	0	0.00	37.25	5	7,793	0.06%
2022/08/26	15	37.87	10	37.88	37.85	5	7,830	0.06%
2022/08/25	5	37.55	2	37.70	37.60	3	7,832	0.04%
2022/08/23	2	37.70	0	0.00	37.60	2	7,886	0.03%
2022/08/17	8	37.98	0	0.00	37.75	8	7,956	0.10%
2022/08/16	1	38.05	0	0.00	38.05	1	7,921	0.01%
2022/08/15	2	38.15	0	0.00	38.00	2	7,870	0.03%
2022/08/12	4	37.55	0	0.00	37.70	4	7,844	0.05%
2022/08/11	2	37.40	0	0.00	37.20	2	7,930	0.03%
2022/08/09	0	0.00	8	37.45	37.25	-8	7,859	-0.10%
2022/08/08	9	38.59	0	0.00	38.70	9	7,656	0.12%
2022/07/22	0	0.00	1.1	38.57	38.70	-1.1	8,068	-0.01%
2022/07/18	0	0.00	1	39.00	39.00	-1	7,236	-0.01%
2022/07/14	1	37.25	0	0.00	37.25	1	7,012	0.01%
2022/07/13	1	36.20	0	0.00	36.40	1	6,896	0.01%
2022/07/12	1	36.40	8	36.10	36.10	-7	6,742	-0.10%
2022/07/11	5	37.55	5	38.85	37.60	0	6,654	0.00%
2022/07/08	12	37.68	4	37.75	37.60	8	6,479	0.12%
2022/07/06	1	35.90	2	36.10	35.90	-1	6,321	-0.02%
2022/07/04	2	37.90	0	0.00	37.30	2	6,246	0.03%
2022/06/24	2	41.95	0	0.00	41.55	2	6,058	0.03%
2022/06/21	0	0.00	2	44.85	44.80	-2	5,880	-0.03%
2022/06/17	2	44.95	11	44.89	45.10	-9	5,805	-0.16%
2022/06/16	0	0.00	2	45.75	45.60	-2	5,731	-0.03%
2022/06/15	2	46.05	0	0.00	45.70	2	5,678	0.04%
2022/06/14	4	46.48	0	0.00	46.45	4	5,638	0.07%
2022/06/13	5	45.75	12	45.23	45.75	-7	5,585	-0.13%
2022/06/07	2	45.90	5	46.15	45.85	-3	5,540	-0.05%
2022/05/31	0	0.00	2	45.60	45.85	-2	5,703	-0.04%
2022/05/30	1	45.30	3	44.95	45.30	-2	5,623	-0.04%
2022/05/27	3	44.20	0	0.00	44.30	3	5,510	0.05%
2022/05/20	1	44.35	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	27	43.96	44.60	-27	5,437	-0.50%
2022/05/18	2	44.15	0	0.00	43.90	2	5,257	0.04%
2022/05/17	5	43.75	0	0.00	43.75	5	5,250	0.10%
2022/05/11	0	0.00	2	43.25	42.95	-2	5,321	-0.04%
2022/05/10	7	43.22	2.1	42.50	43.50	4.9	5,294	0.09%
2022/05/09	2	43.85	4	43.25	42.90	-2	5,261	-0.04%
2022/05/06	0	0.00	1	41.80	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	1	41.00	41.45	-1	5,087	-0.02%
2022/05/04	1	40.50	0	0.00	40.30	1	5,082	0.02%
2022/04/28	2	40.80	0	0.00	40.75	2	5,426	0.04%
2022/04/27	1	39.40	0	0.00	40.00	1	5,568	0.02%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	1	41.25	0	0.00	41.05	1	6,726	0.01%
2022/04/19	3	41.17	0	0.00	41.25	3	7,090	0.04%
2022/04/12	1	40.40	0	0.00	40.80	1	7,539	0.01%
2022/04/11	2	40.80	0	0.00	40.60	2	7,536	0.03%
2022/04/08	1	41.25	1	40.95	41.00	0	7,539	0.00%
2022/04/07	2	40.90	10	40.65	40.40	-8	7,544	-0.11%
2022/04/01	3	42.15	0	0.00	42.20	3	7,436	0.04%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/29	0	0.00	3	42.82	42.75	-3	7,520	-0.04%
2022/03/25	16	43.12	10	43.05	43.05	6	7,579	0.08%
2022/03/18	0	0.00	1	42.35	42.45	-1	7,601	-0.01%
2022/03/16	0	0.00	4	42.10	42.25	-4	7,664	-0.05%
2022/03/09	1	41.95	0	0.00	41.85	1	8,128	0.01%
2022/03/08	2	41.65	0	0.00	41.95	2	8,125	0.02%
2022/03/07	1	42.45	1.4	42.86	41.95	-0.4	8,102	0.00%
2022/03/03	4	44.20	1	44.05	44.10	3	8,221	0.04%
2022/03/02	0	0.00	2	43.60	43.60	-2	8,265	-0.02%
2022/02/21	3	44.00	0	0.00	44.05	3	8,895	0.03%
2022/02/18	3	44.20	0	0.00	44.15	3	9,131	0.03%
2022/02/17	0	0.00	3	44.50	44.10	-3	9,325	-0.03%
2022/02/16	0	0.00	1	44.10	43.80	-1	9,300	-0.01%
2022/02/15	5	42.95	0	0.00	43.55	5	9,336	0.05%
2022/02/14	0	0.00	3	43.37	43.30	-3	9,283	-0.03%
2022/02/11	0	0.00	1	44.50	44.40	-1	9,287	-0.01%
2022/02/09	5	44.15	1	44.15	44.15	4	9,452	0.04%
2022/02/08	1	44.35	0	0.00	43.90	1	9,519	0.01%
2022/02/07	2	44.50	0	0.00	44.05	2	9,492	0.02%
2022/01/21	0	0.00	3	45.75	46.10	-3	9,462	-0.03%
2022/01/19	3	46.80	4	47.25	47.20	-1	9,285	-0.01%
2022/01/18	8	46.89	19	47.30	47.05	-11	9,156	-0.12%
2022/01/17	5.3	46.45	5	46.34	46.90	0.3	8,785	0.00%
2022/01/14	7	45.16	5	44.40	44.40	2	8,478	0.02%
2022/01/13	1	44.80	3	45.37	45.45	-2	8,344	-0.02%
2022/01/12	0	0.00	4	44.15	44.05	-4	8,048	-0.05%
2022/01/11	0	0.00	1	44.50	44.45	-1	8,062	-0.01%
2022/01/07	1	44.80	5	44.81	44.65	-4	8,121	-0.05%
2022/01/04	1	44.65	0	0.00	44.50	1	8,123	0.01%
2022/01/03	3	45.13	1	44.70	44.55	2	8,241	0.02%
2021/12/28	0	0.00	5	44.60	44.60	-5	8,383	-0.06%
2021/12/24	2	43.65	0	0.00	43.80	2	8,583	0.02%
2021/12/22	3	43.48	0	0.00	43.20	3	8,729	0.03%
2021/12/20	0	0.00	2	43.45	43.20	-2	8,778	-0.02%
2021/12/14	0	0.00	6	43.78	43.70	-6	8,976	-0.07%
2021/12/13	0	0.00	2	44.60	44.40	-2	8,972	-0.02%
2021/12/10	2	44.25	0	0.00	44.30	2	9,003	0.02%
2021/12/09	0	0.00	2	44.35	44.40	-2	8,952	-0.02%
2021/12/08	1	45.75	0	0.00	45.05	1	8,880	0.01%
2021/12/07	0	0.00	5	45.35	45.45	-5	8,841	-0.06%
2021/12/03	1	44.29	2	44.30	44.40	-1	8,939	-0.01%
2021/12/02	2	43.95	1	43.80	43.70	1	8,947	0.01%
2021/12/01	1	43.70	3	43.83	43.95	-2	9,079	-0.02%
2021/11/30	4	43.30	7	43.85	43.60	-3	9,205	-0.03%
2021/11/26	2	42.15	0	0.00	42.05	2	9,212	0.02%
2021/11/24	2	42.63	0	0.00	42.70	2	9,364	0.02%
2021/11/19	5	44.45	3	44.22	43.90	2	9,575	0.02%
2021/11/18	2	43.50	4	43.59	43.45	-2	9,504	-0.02%
2021/11/17	1	43.15	1	43.65	43.70	0	9,519	0.00%
2021/11/16	0	0.00	5	42.65	42.70	-5	9,470	-0.05%
2021/11/15	0	0.00	1	42.25	42.15	-1	9,658	-0.01%
2021/11/12	2	42.05	6	42.18	42.10	-4	9,883	-0.04%
2021/11/10	0	0.00	11	41.61	41.95	-11	10,023	-0.11%
2021/11/08	2	41.90	0	0.00	41.95	2	10,328	0.02%
2021/11/05	8	40.96	0	0.00	41.70	8	10,385	0.08%
2021/11/04	1	41.00	0	0.00	40.80	1	10,453	0.01%
2021/11/03	8	41.41	5	40.45	40.40	3	10,693	0.03%
2021/11/02	0	0.00	2	40.30	39.80	-2	11,144	-0.02%
2021/10/29	2	39.90	0	0.00	39.75	2	11,778	0.02%
2021/10/28	0	0.00	1	40.40	40.40	-1	12,145	-0.01%
2021/10/27	5	39.58	0	0.00	39.85	5	12,199	0.04%
2021/10/25	0	0.00	3	38.80	39.15	-3	12,350	-0.02%
2021/10/22	0	0.00	1	39.10	39.05	-1	12,519	-0.01%
2021/10/21	0	0.00	1	39.15	38.55	-1	12,623	-0.01%
2021/10/19	4	38.90	0	0.00	39.05	4	13,078	0.03%
2021/10/15	3	38.10	0	0.00	38.10	3	13,738	0.02%
2021/10/14	2	36.85	0	0.00	37.00	2	13,781	0.01%
2021/10/12	3	38.40	1	37.95	37.80	2	13,899	0.01%
2021/10/08	2	38.90	0	0.00	38.70	2	13,892	0.01%
2021/10/07	3	40.15	2	40.40	40.10	1	14,076	0.01%
2021/10/01	4	40.23	0	0.00	39.65	4	14,055	0.03%
2021/09/30	3	40.22	8	40.64	40.95	-5	14,001	-0.04%
2021/09/29	5	40.84	0.4	41.00	40.80	4.6	13,955	0.03%
2021/09/28	1	41.80	0	0.00	41.70	1	13,913	0.01%
2021/09/24	0	0.00	1	43.00	42.55	-1	14,118	-0.01%
2021/09/22	4	42.55	0	0.00	42.00	4	14,621	0.03%
2021/09/17	1	42.90	0	0.00	43.20	1	14,532	0.01%
2021/09/13	3	44.67	0	0.00	44.20	3	14,719	0.02%
2021/09/10	0	0.00	11	44.13	44.85	-11	14,779	-0.07%
2021/09/09	2	43.55	1	43.90	43.80	1	14,891	0.01%
2021/09/08	6	44.47	1	43.65	43.65	5	14,809	0.03%
2021/09/07	2	44.90	1	45.15	45.35	1	14,746	0.01%
2021/09/06	2	45.80	0	0.00	45.75	2	14,931	0.01%
2021/09/01	1	46.05	2	45.65	46.40	-1	15,023	-0.01%
2021/08/31	2	45.05	1	45.40	45.60	1	15,439	0.01%
2021/08/30	1	46.00	9	45.63	45.75	-8	16,206	-0.05%
2021/08/27	3	46.10	5	45.55	45.65	-2	16,528	-0.01%
2021/08/26	13	44.90	27	45.04	45.15	-14	16,705	-0.08%
2021/08/25	2	43.85	1	44.15	44.10	1	16,597	0.01%
2021/08/24	11	42.72	2	42.95	43.55	9	16,622	0.05%
2021/08/23	1	42.50	10	42.72	42.70	-9	16,568	-0.05%
2021/08/20	0	0.00	1	40.90	41.50	-1	16,508	-0.01%
2021/08/19	3	41.07	1	40.90	40.70	2	16,358	0.01%
2021/08/17	0	0.00	6	43.20	43.20	-6	15,951	-0.04%
2021/08/16	1	44.75	27.2	44.72	44.70	-26.2	15,867	-0.16%
2021/08/13	2	45.40	0	0.00	45.00	2	15,826	0.01%
2021/08/12	4	47.84	4	47.78	47.80	0	15,645	0.00%
2021/08/11	1.4	48.39	6	47.61	48.00	-4.6	15,673	-0.03%
2021/08/10	25	47.74	3	48.67	47.85	22	15,655	0.14%
2021/08/09	19	49.01	17	49.81	48.55	2	15,611	0.01%
2021/08/06	21	50.49	10	50.36	50.30	11	15,392	0.07%
2021/08/05	3	49.10	3	49.30	49.90	0	14,917	0.00%
2021/08/04	1	48.20	4	48.15	48.20	-3	14,926	-0.02%
2021/08/03	9	48.21	2	47.85	48.00	7	14,942	0.05%
2021/08/02	2	47.15	0	0.00	46.95	2	14,837	0.01%
2021/07/30	1	47.00	0	0.00	46.40	1	14,908	0.01%
2021/07/29	4	45.55	0	0.00	45.95	4	14,939	0.03%
2021/07/28	1	45.15	6	45.18	45.50	-5	15,218	-0.03%
2021/07/27	0	0.00	1	47.40	46.85	-1	15,622	-0.01%
2021/07/26	1	46.90	18	47.57	47.50	-17	15,735	-0.11%
2021/07/23	18	47.21	19	46.92	46.75	-1	16,097	-0.01%
2021/07/22	7.3	46.52	11	47.36	47.95	-3.8	16,173	-0.02%
2021/07/21	1	45.45	1	45.50	45.30	0	15,801	0.00%
2021/07/19	10	45.73	0	0.00	45.50	10	16,640	0.06%
2021/07/16	5	45.55	0	0.00	45.40	5	16,877	0.03%
2021/07/15	12	44.77	0	0.00	44.90	12	16,870	0.07%
2021/07/14	5	45.06	1	46.10	44.65	4	16,873	0.02%
2021/07/13	5	44.35	0	0.00	43.80	5	16,669	0.03%
2021/07/12	0	0.00	2	44.05	44.40	-2	16,762	-0.01%
2021/07/08	0.8	44.00	0	0.00	43.70	0.8	17,389	0.00%
2021/07/07	0	0.00	5	44.05	44.00	-5	17,613	-0.03%
2021/07/06	2	44.35	0	0.00	44.40	2	17,740	0.01%
2021/07/05	0	0.00	3	44.15	44.35	-3	18,039	-0.02%
2021/07/02	5	43.50	0	0.00	43.60	5	18,269	0.03%
2021/07/01	5	43.94	0	0.00	43.85	5	18,418	0.03%
2021/06/30	6	43.48	5	44.50	44.90	1	18,515	0.01%
2021/06/29	6	43.08	2	43.10	42.70	4	18,224	0.02%
2021/06/28	22	42.29	0	0.00	42.25	22	18,307	0.12%
2021/06/25	3	42.70	5	42.73	42.15	-2	18,503	-0.01%
2021/06/24	0	0.00	1	42.50	42.40	-1	18,544	-0.01%
2021/06/23	0	0.00	5	42.25	42.90	-5	18,583	-0.03%
2021/06/21	5	41.58	0	0.00	41.50	5	18,935	0.03%
2021/06/17	5	42.50	0	0.00	43.15	5	19,283	0.03%
2021/06/16	0	0.00	8	42.07	42.10	-8	19,353	-0.04%
2021/06/15	13	42.10	25	42.46	42.25	-12	19,551	-0.06%
2021/06/11	6	42.68	2	42.40	42.90	4	19,508	0.02%
2021/06/09	3	41.90	6	41.93	41.75	-3	19,931	-0.02%
2021/06/08	16	41.48	0	0.00	42.15	16	19,895	0.08%
2021/06/07	11	41.54	4	42.33	42.50	7	19,582	0.04%
2021/06/04	2	41.70	13	41.76	41.70	-11	18,871	-0.06%
2021/06/03	20	41.86	12	41.87	42.20	8	18,658	0.04%
2021/05/31	0	0.00	6	43.03	43.20	-6	18,448	-0.03%
2021/05/28	6	42.46	3	42.52	42.75	3	18,646	0.02%
2021/05/27	0	0.00	1	41.75	41.80	-1	18,853	-0.01%
2021/05/26	0	0.00	2	42.35	42.00	-2	19,296	-0.01%
2021/05/25	3	41.72	1	42.50	42.05	2	19,952	0.01%
2021/05/24	1	40.55	0	0.00	40.65	1	20,057	0.00%
2021/05/20	2	40.40	0	0.00	40.20	2	20,574	0.01%
2021/05/19	3	41.00	15.4	40.98	41.30	-12.4	20,746	-0.06%
2021/05/18	11	42.09	0	0.00	42.15	11	20,833	0.05%
2021/05/17	0	0.00	1	40.60	39.45	-1	21,273	0.00%
2021/05/13	1	42.20	0	0.00	42.05	1	21,551	0.00%
2021/05/12	0	0.00	46.2	42.47	42.95	-46.2	21,471	-0.21%
2021/05/11	0.4	45.70	16	46.40	45.80	-15.6	21,214	-0.07%
2021/05/10	9	48.12	5	49.00	47.50	4	21,168	0.02%
2021/05/07	5	46.80	0	0.00	47.45	5	21,180	0.02%
2021/05/06	5	46.95	0	0.00	45.90	5	21,406	0.02%
2021/05/05	5	49.00	11	47.08	46.50	-6	21,485	-0.03%
2021/05/04	9	46.87	16	47.06	48.15	-7	21,815	-0.03%
2021/05/03	7	49.27	18	49.66	49.00	-11	22,292	-0.05%
2021/04/29	10	50.79	32	50.38	49.50	-22	23,405	-0.09%
2021/04/28	29	49.33	11	49.86	49.10	18	24,532	0.07%
2021/04/27	8	47.65	7	47.41	48.20	1	25,227	0.00%
2021/04/26	14	47.51	3.1	47.36	48.30	10.9	26,626	0.04%
2021/04/23	1	45.05	21	44.69	45.35	-20	26,528	-0.08%
2021/04/22	5	43.97	15	44.50	43.30	-10	26,358	-0.04%
2021/04/21	5	44.05	1	44.10	44.25	4	26,227	0.02%
2021/04/20	1	44.15	0	0.00	43.90	1	26,415	0.00%
2021/04/16	1	44.15	0	0.00	44.15	1	26,857	0.00%
2021/04/15	0	0.00	11	43.21	44.20	-11	26,749	-0.04%
2021/04/14	5	41.00	14	41.81	42.20	-9	26,563	-0.03%
2021/04/13	24	42.61	7	42.91	42.15	17	26,563	0.06%
2021/04/12	3	43.80	1	43.80	43.30	2	26,408	0.01%
2021/04/09	2	44.25	33	44.08	44.05	-31	26,281	-0.12%
2021/04/08	13	43.46	3	43.08	43.45	10	25,988	0.04%
2021/04/07	8	42.30	17	42.01	42.65	-9	25,720	-0.03%
2021/04/06	4	42.30	32	42.35	42.10	-28	25,599	-0.11%
2021/04/01	0	0.00	6	41.69	41.80	-6	25,473	-0.02%
2021/03/31	8	41.60	4	41.90	41.20	4	25,433	0.02%
2021/03/30	0	0.00	9	41.33	41.55	-9	25,216	-0.04%
2021/03/29	0	0.00	1	41.10	41.05	-1	25,118	0.00%
2021/03/26	1	40.75	6	40.83	40.90	-5	25,136	-0.02%
2021/03/25	10	40.60	10	40.85	40.65	0	25,178	0.00%
2021/03/24	0	0.00	5	41.27	40.95	-5	25,342	-0.02%
2021/03/23	12	41.02	7	41.34	41.75	5	25,030	0.02%
2021/03/22	0	0.00	3	40.70	40.70	-3	24,663	-0.01%
2021/03/19	3	40.75	1	40.70	40.75	2	24,615	0.01%
2021/03/18	12	41.23	3	41.17	41.25	9	24,511	0.04%
2021/03/17	25	41.03	6	40.70	40.80	19	24,440	0.08%
2021/03/16	14	40.93	13	40.89	40.85	1	24,448	0.00%
2021/03/15	15	40.67	10	40.67	40.45	5	24,404	0.02%
2021/03/12	4	39.93	1	40.50	39.90	3	24,207	0.01%
2021/03/11	6	39.68	9	39.86	40.05	-3	24,412	-0.01%
2021/03/10	0	0.00	10	39.38	39.55	-10	24,513	-0.04%
2021/03/09	1	38.75	3	38.80	39.20	-2	24,606	-0.01%
2021/03/08	6	38.40	5	38.90	38.30	1	24,552	0.00%
2021/03/05	1	38.30	1	38.00	38.35	0	24,623	0.00%
2021/03/04	9	38.57	6	38.81	38.60	3	24,985	0.01%
2021/03/03	4	39.09	0	0.00	39.25	4	25,092	0.02%
2021/03/02	4	39.98	8	40.17	39.80	-4	24,993	-0.02%
2021/02/26	16	39.92	11	39.91	39.80	5	24,837	0.02%
2021/02/25	5	40.34	10	40.54	40.90	-5	24,744	-0.02%
2021/02/24	8	39.19	5	39.16	39.00	3	24,510	0.01%
2021/02/23	4.1	39.17	1	39.25	39.25	3.1	24,294	0.01%
2021/02/22	1.1	40.00	1	40.10	40.10	0.1	24,004	0.00%
2021/02/19	0	0.00	5	39.70	40.35	-5	23,748	-0.02%
2021/02/18	5	40.08	1	40.55	40.20	4	23,590	0.02%
2021/02/17	18	40.07	24.1	40.34	40.00	-6.1	23,461	-0.03%
2021/02/05	6	38.58	7	37.36	38.50	-1	22,871	0.00%
2021/02/04	2	36.88	12	36.91	36.75	-10	22,454	-0.04%
2021/02/03	0	0.00	1	37.05	37.10	-1	22,491	0.00%
2021/02/02	10	37.55	16	37.57	37.80	-6	22,519	-0.03%
2021/02/01	0	0.00	12	36.72	37.15	-12	22,540	-0.05%
2021/01/29	14	38.21	27	37.64	37.00	-13	22,711	-0.06%
2021/01/28	22	38.08	20	37.84	38.40	2	22,829	0.01%
2021/01/27	34	39.06	18	39.54	39.10	16	22,665	0.07%
2021/01/26	14	40.57	27	39.75	39.15	-13	22,378	-0.06%
2021/01/25	45	40.83	7	40.71	40.75	38	21,777	0.17%
2021/01/22	18	40.63	90	40.61	41.20	-72	20,793	-0.35%
2021/01/21	38	39.18	29	39.07	39.00	9	19,476	0.05%
2021/01/20	33	38.19	35	38.71	39.00	-2	17,878	-0.01%
2021/01/19	43	38.78	88	38.75	38.30	-45	16,726	-0.27%
2021/01/18	17	36.89	5	36.18	37.00	12	15,165	0.08%
2021/01/15	5	36.50	17	36.54	36.20	-12	14,684	-0.08%
2021/01/14	5	36.50	16	36.54	36.40	-11	14,456	-0.08%
2021/01/13	7	36.19	40	36.28	36.40	-33	14,276	-0.23%
2021/01/12	44	36.24	17	36.34	35.75	27	14,089	0.19%
2021/01/11	23	35.74	51	35.84	35.95	-28	13,640	-0.21%
2021/01/08	1	35.40	11.1	35.39	35.50	-10.1	13,447	-0.08%
2021/01/07	3	35.42	0	0.00	35.15	3	13,289	0.02%
2021/01/06	1	35.50	28	35.21	34.70	-27	13,069	-0.21%
2021/01/05	2	34.88	2	35.10	35.10	0	12,805	0.00%
2020/12/31	0	0.00	2	34.85	34.75	-2	12,874	-0.02%
2020/12/29	4	34.53	1	34.45	34.45	3	12,952	0.02%
2020/12/28	21.1	35.02	3	35.22	35.00	18.1	12,848	0.14%
2020/12/24	3	33.92	0	0.00	33.70	3	12,555	0.02%
2020/12/23	2	33.70	6	33.70	33.55	-4	12,588	-0.03%
2020/12/22	3	33.97	0	0.00	33.65	3	12,649	0.02%
2020/12/21	2	33.80	3	33.75	34.20	-1	12,726	-0.01%
2020/12/18	7	34.06	0	0.00	34.00	7	12,805	0.05%
2020/12/15	4	34.94	3	34.85	34.70	1	12,832	0.01%
2020/12/14	0	0.00	1	35.20	35.45	-1	12,820	-0.01%
2020/12/11	10	35.22	9	35.15	35.35	1	12,896	0.01%
2020/12/10	14	35.89	21	36.01	35.80	-7	12,876	-0.05%
2020/12/09	22	36.22	42	36.23	36.15	-20	12,761	-0.16%
2020/12/08	18	35.82	12	35.94	35.95	6	12,630	0.05%
2020/12/07	8	35.89	17	36.02	35.95	-9	12,526	-0.07%
2020/12/04	4	35.60	14	35.62	35.60	-10	12,223	-0.08%
2020/12/03	5	35.10	11	35.02	34.90	-6	12,006	-0.05%
2020/12/02	0	0.00	8	35.41	35.45	-8	11,920	-0.07%
2020/12/01	6	35.50	0	0.00	35.55	6	11,908	0.05%
2020/11/30	27	35.42	35	35.56	35.40	-8	11,948	-0.07%
2020/11/27	2	34.83	9	34.85	34.90	-7	11,625	-0.06%
2020/11/26	3	34.25	35	34.05	34.20	-32	11,479	-0.28%
2020/11/25	1	33.65	4	33.65	33.70	-3	11,463	-0.03%
2020/11/24	4	34.06	7.5	33.68	33.90	-3.5	11,362	-0.03%
2020/11/23	12	33.48	1	33.20	33.90	11	11,211	0.10%
2020/11/20	0	0.00	4	32.35	32.50	-4	10,919	-0.04%
2020/11/19	0	0.00	20	32.45	32.35	-20	11,033	-0.18%
2020/11/18	4	32.50	0	0.00	32.50	4	11,313	0.04%
2020/11/17	4	32.81	0	0.00	32.55	4	11,495	0.03%
2020/11/16	4	32.53	1	32.45	32.50	3	11,895	0.03%
2020/11/12	3	32.57	0	0.00	32.15	3	12,988	0.02%
2020/11/11	0	0.00	0.6	32.35	32.35	-0.6	13,149	0.00%
2020/11/10	0	0.00	1	32.15	32.15	-1	13,325	-0.01%
2020/11/09	70	31.95	1	31.85	31.95	69	13,382	0.52%
2020/11/06	1	32.25	70	31.84	31.85	-69	13,464	-0.51%
2020/11/05	0	0.00	26	31.68	31.90	-26	13,345	-0.19%
2020/11/04	1	31.10	0	0.00	31.05	1	13,603	0.01%
2020/11/03	1	30.15	1	30.20	30.25	0	13,668	0.00%
2020/11/02	8	29.91	0	0.00	30.05	8	13,987	0.06%
2020/10/30	2	29.98	0	0.00	29.95	2	14,481	0.01%
2020/10/29	5	30.20	0	0.00	30.25	5	14,728	0.03%
2020/10/28	0	0.00	2	30.50	30.40	-2	14,909	-0.01%
2020/10/27	7	30.36	1	30.35	30.35	6	14,987	0.04%
2020/10/23	0	0.00	2	31.10	31.10	-2	15,148	-0.01%
2020/10/22	0	0.00	2	31.15	31.15	-2	15,527	-0.01%
2020/10/20	61	30.90	10	30.80	30.95	51	17,034	0.30%
2020/10/15	1	30.40	0	0.00	30.55	1	17,755	0.01%
2020/10/14	1	30.45	0	0.00	30.45	1	18,082	0.01%
2020/10/13	16	30.27	0	0.00	30.25	16	18,542	0.09%
2020/10/12	23	30.74	2	30.75	30.75	21	18,762	0.11%
2020/10/08	1	30.20	2	30.75	30.75	-1	19,022	-0.01%
2020/10/07	3	30.30	0	0.00	30.10	3	19,347	0.02%
2020/10/06	1	30.75	0	0.00	30.45	1	19,785	0.01%
2020/09/30	6	30.43	9	30.58	30.50	-3	21,056	-0.01%
2020/09/29	0	0.00	19	30.40	30.40	-19	21,714	-0.09%
2020/09/28	3	30.75	1	30.80	30.65	2	22,459	0.01%
2020/09/25	1	29.90	0	0.00	30.50	1	22,848	0.00%
2020/09/24	19	29.85	0	0.00	29.90	19	23,350	0.08%
2020/09/23	1	29.85	0	0.00	29.75	1	23,442	0.00%
2020/09/22	2	30.13	0	0.00	30.15	2	23,641	0.01%
2020/09/21	1	30.60	1	30.60	30.50	0	23,774	0.00%
2020/09/18	1	31.05	2	31.15	31.30	-1	23,915	0.00%
2020/09/17	1	31.15	5	30.95	30.95	-4	24,212	-0.02%
2020/09/16	8	31.44	30	31.40	31.35	-22	24,334	-0.09%
2020/09/14	30	31.00	4	30.90	31.00	26	24,573	0.11%
2020/09/11	11	30.55	0	0.00	30.55	11	24,651	0.04%
2020/09/10	5	30.92	0	0.00	30.80	5	24,819	0.02%
2020/09/09	4	30.90	2	31.08	31.20	2	24,847	0.01%
2020/09/08	1	31.35	1	31.65	31.25	0	24,910	0.00%
2020/09/07	1	31.30	3	31.30	31.40	-2	25,052	-0.01%
2020/09/04	9	30.60	23	30.66	31.15	-14	25,386	-0.06%
2020/09/03	8	31.22	2	31.18	30.95	6	25,410	0.02%
2020/09/02	6	31.10	6	31.23	31.00	0	25,443	0.00%
2020/09/01	8	30.99	1	31.05	31.05	7	25,904	0.03%
2020/08/31	10	31.52	99	31.45	31.20	-89	26,062	-0.34%
2020/08/28	0	0.00	4	31.30	31.50	-4	26,190	-0.02%
2020/08/27	3	31.33	4	31.50	31.45	-1	26,469	0.00%
2020/08/26	4	31.13	12	31.22	31.20	-8	26,542	-0.03%
2020/08/25	0	0.00	22	31.40	31.40	-22	26,703	-0.08%
2020/08/24	23	30.95	12	31.16	31.20	11	26,925	0.04%
2020/08/21	25	31.99	2	31.90	31.75	23	26,990	0.09%
2020/08/20	16	31.41	17	31.68	31.45	-1	27,007	0.00%
2020/08/19	32	34.16	65	34.04	32.95	-33	26,698	-0.12%
2020/08/18	81	34.51	5	34.70	34.45	76	26,324	0.29%
2020/08/17	57	36.10	42	36.25	36.10	15	25,978	0.06%
2020/08/14	32	35.90	2	35.80	35.80	30	26,415	0.11%
2020/08/13	6	35.18	3	35.55	35.50	3	26,689	0.01%
2020/08/12	4	35.69	2	35.68	35.80	2	27,090	0.01%
2020/08/11	4	35.60	0	0.00	35.65	4	27,517	0.01%
2020/08/10	31	35.63	32	35.69	35.60	-1	27,336	0.00%
2020/08/07	6	34.54	13	34.43	34.45	-7	26,705	-0.03%
2020/08/06	45	35.34	37	35.36	35.05	8	26,470	0.03%
2020/08/05	48	35.68	25	35.69	35.70	23	26,228	0.09%
2020/08/04	62	35.50	25	35.46	35.30	37	25,837	0.14%
2020/08/03	8	35.29	1	35.45	35.45	7	25,591	0.03%
2020/07/31	12	35.24	11	35.41	35.50	1	25,546	0.00%
2020/07/30	4	35.40	0	0.00	35.40	4	25,524	0.02%
2020/07/29	6	34.95	1	34.85	34.85	5	25,463	0.02%
2020/07/28	21	35.69	18	35.62	34.80	3	25,424	0.01%
2020/07/27	21	36.15	2	36.50	35.50	19	25,129	0.08%
2020/07/24	70	36.98	96	36.93	36.75	-26	24,616	-0.11%
2020/07/23	15	36.26	19	36.22	36.45	-4	23,603	-0.02%
2020/07/22	0	0.00	9	35.50	35.40	-9	23,364	-0.04%
2020/07/21	12	35.12	6	35.54	35.45	6	23,312	0.03%
2020/07/20	18	35.46	6	35.21	35.20	12	23,054	0.05%
2020/07/17	11	34.69	16	34.88	34.85	-5	22,764	-0.02%
2020/07/16	6	34.43	11	34.36	34.35	-5	22,537	-0.02%
2020/07/15	21	34.55	8	34.43	34.10	13	22,390	0.06%
2020/07/14	43	35.06	38	35.10	34.75	5	22,462	0.02%
2020/07/13	84	36.24	6	36.53	36.20	78	22,342	0.35%
2020/07/10	23	38.82	7	39.01	38.55	16	21,933	0.07%
2020/07/09	21	39.26	33	39.56	39.55	-12	21,360	-0.06%
2020/07/08	5	38.86	18	38.64	38.95	-13	20,751	-0.06%
2020/07/07	21	37.41	13	37.39	37.80	8	20,191	0.04%
2020/07/06	30	36.70	17	36.85	37.10	13	19,615	0.07%
2020/07/03	10	36.11	88	36.15	36.20	-78	19,391	-0.40%
2020/07/02	6	34.96	12	35.19	35.40	-6	18,865	-0.03%
2020/07/01	42	34.85	21	34.94	34.95	21	18,685	0.11%
2020/06/30	14	34.01	12	34.10	34.35	2	18,284	0.01%
2020/06/29	63	33.57	1	33.40	33.40	62	18,042	0.34%
2020/06/24	18	33.82	31	33.61	33.60	-13	17,739	-0.07%
2020/06/23	5	33.29	41	33.25	33.05	-36	17,578	-0.20%
2020/06/22	50	33.00	3	33.33	33.00	47	17,549	0.27%
2020/06/19	0	0.00	1	32.95	33.20	-1	17,450	-0.01%
2020/06/18	0.1	32.85	0	0.00	32.75	0.1	17,281	0.00%
2020/06/17	3	32.67	18	32.77	32.75	-15	17,190	-0.09%
2020/06/16	16	32.28	2	32.30	32.45	14	17,090	0.08%
2020/06/15	1	32.10	22	31.70	31.70	-21	17,141	-0.12%
2020/06/12	2	31.58	13	31.20	32.00	-11	17,190	-0.06%
2020/06/11	15	32.14	45	32.58	31.80	-30	17,165	-0.17%
2020/06/10	14	32.61	4	32.61	32.90	10	16,898	0.06%
2020/06/09	6	32.75	11	33.12	32.75	-5	16,955	-0.03%
2020/06/08	25	32.80	6	32.98	33.00	19	16,831	0.11%
2020/06/05	3	32.02	2	32.03	31.95	1	16,275	0.01%
2020/06/04	2	31.78	7	31.54	31.40	-5	16,016	-0.03%
2020/06/03	30	31.38	13	31.47	31.60	17	15,811	0.11%
2020/06/02	3	30.95	3	31.10	31.10	0	15,566	0.00%
2020/06/01	1	30.35	3	30.68	30.95	-2	15,282	-0.01%
2020/05/29	54	30.12	4	30.15	30.10	50	14,964	0.33%
2020/05/28	3	30.95	0	0.00	30.50	3	14,601	0.02%
2020/05/27	15	31.19	1	30.80	30.80	14	14,289	0.10%
2020/05/26	18	31.19	0	0.00	31.10	18	14,077	0.13%
2020/05/25	6	31.10	2	31.30	31.10	4	13,902	0.03%
2020/05/22	2	31.75	5	31.80	31.60	-3	13,677	-0.02%
2020/05/21	16	31.65	16	31.96	32.30	0	13,382	0.00%
2020/05/20	14	30.53	0	0.00	30.30	14	12,664	0.11%
2020/05/19	15	31.00	0	0.00	31.05	15	12,050	0.12%
2020/05/18	7	32.49	0	0.00	32.00	7	11,427	0.06%
2020/05/15	4	35.80	0	0.00	35.55	4	10,824	0.04%
2020/05/14	1	36.65	4	36.20	36.10	-3	10,801	-0.03%
2020/05/13	1	36.30	1	36.60	36.60	0	10,756	0.00%
2020/05/11	15	36.99	2	36.45	36.45	13	10,845	0.12%
2020/05/08	1	36.25	4	36.28	36.35	-3	10,877	-0.03%
2020/05/07	2	36.53	1	36.30	36.35	1	10,842	0.01%
2020/05/06	1	36.00	3	36.00	35.95	-2	10,798	-0.02%
2020/05/05	1	35.70	1	35.95	35.95	0	10,911	0.00%
2020/05/04	4	35.31	0	0.00	35.20	4	10,893	0.04%
2020/04/30	7	36.00	3	36.02	36.00	4	10,868	0.04%
2020/04/29	1	35.75	1	35.80	35.75	0	10,992	0.00%
2020/04/28	4	36.01	36	35.89	35.80	-32	11,119	-0.29%
2020/04/27	2	35.73	30	35.90	36.10	-28	11,323	-0.25%
2020/04/24	31	34.62	0	0.00	35.20	31	11,175	0.28%
2020/04/23	33	34.20	0	0.00	34.30	33	11,166	0.30%
2020/04/22	4	33.58	4	33.43	34.35	0	11,144	0.00%
2020/04/21	1	35.10	1	34.55	34.00	0	11,148	0.00%
2020/04/17	6	36.70	3	37.37	35.60	3	10,875	0.03%
2020/04/16	5	36.01	5	35.83	36.35	0	10,509	0.00%
2020/04/15	1	34.30	0	0.00	34.85	1	10,192	0.01%
2020/04/13	0	0.00	1	33.20	33.50	-1	10,200	-0.01%
2020/04/10	1	33.60	1	33.50	33.50	0	10,410	0.00%
2020/04/09	1	33.30	0	0.00	33.50	1	10,635	0.01%
2020/04/08	3	32.48	1	32.95	33.05	2	10,533	0.02%
2020/04/07	1	30.65	3	31.22	31.65	-2	10,277	-0.02%
2020/04/06	2	29.95	4	30.14	30.15	-2	10,176	-0.02%
2020/04/01	1	30.15	3	30.20	30.15	-2	10,073	-0.02%
2020/03/31	5	30.42	6	30.40	30.25	-1	10,087	-0.01%
2020/03/30	0	0.00	1	30.40	30.40	-1	9,989	-0.01%
2020/03/27	4	31.88	0	0.00	31.00	4	10,056	0.04%
2020/03/26	0	0.00	1	32.20	32.10	-1	9,983	-0.01%
2020/03/25	4	31.58	1	31.00	30.90	3	9,907	0.03%
2020/03/24	1	30.85	1	31.10	30.85	0	9,732	0.00%
2020/03/23	5	29.50	12	30.24	29.60	-7	9,692	-0.07%
2020/03/20	11	31.30	4	31.08	30.70	7	9,722	0.07%
2020/03/19	10	30.28	10	29.85	29.60	0	9,644	0.00%
2020/03/17	3	31.10	2	30.40	30.00	1	9,597	0.01%
2020/03/16	0	0.00	1	32.20	30.50	-1	9,450	-0.01%
2020/03/13	1	28.95	30	29.64	30.40	-29	9,297	-0.31%
2020/03/11	0	0.00	10	33.89	33.50	-10	9,137	-0.11%
2020/03/10	0	0.00	2	33.50	33.30	-2	9,178	-0.02%
2020/03/09	7	33.67	0	0.00	32.80	7	9,168	0.08%
2020/03/06	0	0.00	5	34.40	34.00	-5	9,134	-0.05%
2020/03/05	6	34.43	0	0.00	34.25	6	9,111	0.07%
2020/03/04	4	34.19	0	0.00	34.05	4	9,176	0.04%
2020/03/03	4	33.69	5	33.62	33.50	-1	9,178	-0.01%
2020/03/02	12	32.11	12	32.01	32.30	0	9,200	0.00%
2020/02/27	0	0.00	2	33.80	32.75	-2	9,201	-0.02%
2020/02/26	1	33.95	1	33.85	33.80	0	9,170	0.00%
2020/02/25	1	34.65	0	0.00	34.35	1	9,142	0.01%
2020/02/24	0	0.00	2	34.90	35.10	-2	9,156	-0.02%
2020/02/21	2	34.40	0	0.00	34.40	2	9,200	0.02%
2020/02/19	1	34.55	0	0.00	34.70	1	9,645	0.01%
2020/02/14	5	36.00	0	0.00	35.95	5	9,969	0.05%
2020/02/13	0	0.00	1	36.25	36.00	-1	10,549	-0.01%
2020/02/12	1	35.85	3	35.90	36.00	-2	10,731	-0.02%
2020/02/11	16	35.20	10	35.50	35.60	6	10,648	0.06%
2020/02/07	1	33.75	0	0.00	33.80	1	10,608	0.01%
2020/02/06	1	35.00	0	0.00	35.10	1	10,492	0.01%
2020/02/04	2	32.35	1	32.50	32.90	1	10,338	0.01%
2020/02/03	2	31.85	2	32.05	32.30	0	10,360	0.00%
2020/01/31	5	33.02	0	0.00	32.65	5	10,200	0.05%
2020/01/30	1	33.70	5	33.70	32.85	-4	10,424	-0.04%
2020/01/20	3	36.32	2	36.30	36.30	1	10,590	0.01%
2020/01/17	10	36.60	3	36.80	36.65	7	10,547	0.07%
2020/01/13	0	0.00	1	37.20	37.40	-1	10,786	-0.01%
2020/01/10	2	36.85	0	0.00	36.80	2	10,976	0.02%
2020/01/07	4	36.18	4	36.44	36.25	0	11,400	0.00%
2020/01/06	3	36.40	2	36.10	36.05	1	11,460	0.01%
2020/01/03	2	37.75	3	38.38	37.30	-1	11,280	-0.01%
2019/12/27	0	0.00	1	37.40	37.45	-1	11,371	-0.01%
2019/12/25	2	37.75	0	0.00	38.00	2	11,570	0.02%
2019/12/23	2	37.65	2	37.60	37.60	0	12,333	0.00%
2019/12/20	0	0.00	1	39.05	38.45	-1	12,502	-0.01%
2019/12/18	1	38.45	0	0.00	38.85	1	13,586	0.01%
2019/12/17	10	39.05	16	39.04	39.00	-6	13,771	-0.04%
2019/12/16	1	38.70	15	38.50	38.70	-14	13,771	-0.10%
2019/12/13	31	38.60	15	38.75	38.60	16	13,836	0.12%
2019/12/12	3	38.05	0	0.00	38.05	3	13,664	0.02%
2019/12/11	0	0.00	1	38.20	38.05	-1	13,630	-0.01%
2019/12/09	1	37.70	1	38.05	37.80	0	13,619	0.00%
2019/12/06	2	37.35	0	0.00	37.20	2	13,560	0.01%
2019/12/04	4	36.01	1	36.10	36.20	3	13,806	0.02%
2019/12/03	3	35.98	0	0.00	36.05	3	14,222	0.02%
2019/12/02	0	0.00	6	36.45	36.25	-6	14,240	-0.04%
2019/11/27	0	0.00	1	37.30	37.00	-1	14,441	-0.01%
2019/11/22	1	37.95	3	38.10	37.95	-2	14,818	-0.01%
2019/11/20	1	37.50	0	0.00	38.00	1	15,207	0.01%
2019/11/19	7	38.36	1	39.05	37.65	6	15,557	0.04%
2019/11/18	0	0.00	1	37.95	38.20	-1	15,936	-0.01%
2019/11/15	0	0.00	1	37.70	37.35	-1	16,062	-0.01%
2019/11/14	5	37.76	5	37.51	37.50	0	16,318	0.00%
2019/11/13	5	38.69	6	38.61	38.80	-1	16,865	-0.01%
2019/11/12	4	39.05	2	38.23	39.50	2	17,485	0.01%
2019/11/11	2	37.68	17	38.10	36.85	-15	16,978	-0.09%
2019/11/08	1	37.55	0	0.00	37.45	1	16,791	0.01%
2019/11/07	1	37.05	0	0.00	36.75	1	16,789	0.01%
2019/10/29	0	0.00	5	38.40	37.90	-5	17,646	-0.03%
2019/10/28	0	0.00	5	37.97	38.10	-5	17,391	-0.03%
2019/10/24	6	36.53	0	0.00	36.75	6	16,973	0.04%
2019/10/21	0	0.00	1	35.55	35.70	-1	17,171	-0.01%
2019/10/17	0	0.00	1	36.30	35.70	-1	17,711	-0.01%
2019/10/16	3	36.48	2	36.25	36.45	1	17,690	0.01%
2019/10/14	0	0.00	1	36.40	36.00	-1	17,904	-0.01%
2019/10/09	8	34.95	2	35.00	35.00	6	17,923	0.03%
2019/10/08	0	0.00	2	35.75	35.60	-2	18,266	-0.01%
2019/10/07	6	36.18	1	35.40	35.65	5	18,426	0.03%
2019/10/03	5	34.63	0	0.00	34.55	5	18,240	0.03%
2019/10/02	0	0.00	4	35.25	35.20	-4	18,176	-0.02%
2019/10/01	5	35.00	0	0.00	34.85	5	18,323	0.03%
2019/09/27	5	35.25	0	0.00	34.85	5	18,449	0.03%
2019/09/26	7	36.02	1	35.50	35.00	6	18,336	0.03%
2019/09/25	2	37.60	1	37.55	37.70	1	17,903	0.01%
2019/09/24	15	37.71	14	37.64	37.45	1	18,028	0.01%
2019/09/23	13	36.00	6	35.94	36.60	7	17,593	0.04%
2019/09/19	0	0.00	2	34.20	34.25	-2	17,025	-0.01%
2019/09/18	5	34.00	5	33.90	34.05	0	17,030	0.00%
2019/09/17	2	33.73	0	0.00	33.65	2	16,922	0.01%
2019/09/16	1	34.50	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	1	34.60	34.85	-1	16,840	-0.01%
2019/09/11	3	34.05	2	34.10	34.10	1	16,860	0.01%
2019/09/10	1	33.90	3	34.02	34.00	-2	16,857	-0.01%
2019/09/09	2	35.30	0	0.00	34.70	2	16,808	0.01%
2019/09/06	1	35.00	14	35.05	34.95	-13	16,752	-0.08%
2019/09/05	3	35.37	12	35.18	34.60	-9	16,516	-0.05%
2019/09/04	1	34.25	1	34.20	34.35	0	16,059	0.00%
2019/09/03	6	34.60	0	0.00	34.40	6	15,964	0.04%
2019/09/02	4	34.55	0	0.00	34.80	4	15,938	0.03%
2019/08/30	1	34.15	1	34.75	34.15	0	15,777	0.00%
2019/08/29	7	34.57	2	34.60	34.50	5	15,681	0.03%
2019/08/28	2	34.40	2	34.40	34.20	0	15,524	0.00%
2019/08/27	2	33.90	0	0.00	33.40	2	15,357	0.01%
2019/08/26	1	33.40	1	33.50	33.40	0	15,292	0.00%
2019/08/23	11	34.51	4	34.23	34.05	7	15,210	0.05%
2019/08/22	7	34.57	14	34.78	34.70	-7	14,918	-0.05%
2019/08/21	21	34.44	12	34.33	33.95	9	14,579	0.06%
2019/08/20	2	33.63	9	33.60	33.45	-7	13,834	-0.05%
2019/08/19	5	33.83	0	0.00	33.80	5	13,679	0.04%
2019/08/16	6	34.35	5	34.39	34.25	1	13,490	0.01%
2019/08/15	10	33.16	21	32.19	33.25	-11	12,755	-0.09%
2019/08/14	15	31.63	1	32.15	31.10	14	12,074	0.12%
2019/08/08	0	0.00	22	31.92	31.70	-22	12,573	-0.17%
2019/08/07	7	31.90	0	0.00	31.75	7	12,670	0.06%
2019/08/06	13	31.18	16	30.50	32.10	-3	12,606	-0.02%
2019/08/05	12	31.25	0	0.00	30.90	12	12,379	0.10%
2019/08/02	11	31.85	0	0.00	31.25	11	12,374	0.09%
2019/08/01	3	32.92	0	0.00	32.90	3	12,266	0.02%
2019/07/31	0	0.00	10	32.20	32.55	-10	12,048	-0.08%
2019/07/30	0	0.00	1	31.90	32.45	-1	12,063	-0.01%
2019/07/29	0	0.00	1	32.60	32.00	-1	12,036	-0.01%
2019/07/26	0	0.00	2	32.48	32.50	-2	11,949	-0.02%
2019/07/25	2	32.60	0	0.00	32.45	2	11,915	0.02%
2019/07/23	12	32.48	5	31.60	32.40	7	11,819	0.06%
2019/07/22	5	32.04	52.6	32.11	32.30	-47.6	11,553	-0.41%
2019/07/19	33	31.37	19	31.03	30.45	14	11,202	0.12%
2019/07/18	1	31.20	1	31.10	30.30	0	10,856	0.00%
2019/07/17	18	32.13	41	32.31	32.55	-23	10,849	-0.21%
2019/07/12	12	30.91	24	31.10	31.10	-12	10,829	-0.11%
2019/07/11	0	0.00	20	29.95	30.00	-20	10,898	-0.18%
2019/07/08	30	29.25	0	0.00	29.25	30	11,282	0.27%
2019/07/04	0	0.00	1	29.10	29.00	-1	11,401	-0.01%
2019/07/03	1	28.20	3	28.20	28.00	-2	11,179	-0.02%
2019/07/02	3	28.95	0	0.00	28.95	3	11,186	0.03%
2019/07/01	0	0.00	21	29.04	29.00	-21	11,252	-0.19%
2019/06/28	1	26.95	1	26.80	26.80	0	11,069	0.00%
2019/06/25	2	26.83	0	0.00	26.30	2	10,916	0.02%
2019/06/20	1	26.20	1	26.30	26.30	0	10,744	0.00%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/05	3	26.50	3	26.00	25.80	0	11,945	0.00%
2019/06/03	2	25.90	2	26.90	26.90	0	11,834	0.00%
2019/05/31	0	0.00	6	26.18	26.30	-6	11,861	-0.05%
2019/05/30	2	25.60	0	0.00	25.70	2	11,933	0.02%
2019/05/29	2	25.60	0	0.00	25.60	2	12,024	0.02%
2019/05/24	0	0.00	20	25.40	25.40	-20	12,430	-0.16%
2019/05/23	2	25.95	1	25.70	25.40	1	12,931	0.01%
2019/05/21	1	25.75	1	26.25	26.40	0	13,306	0.00%
2019/05/20	1	25.85	1	26.70	27.00	0	13,144	0.00%
2019/05/17	0	0.00	1	28.20	26.65	-1	12,865	-0.01%
2019/05/16	2	29.85	0	0.00	29.40	2	12,515	0.02%
2019/05/14	0	0.00	10	28.00	28.55	-10	12,167	-0.08%
2019/05/13	0	0.00	2	28.40	28.40	-2	12,080	-0.02%
2019/05/10	2	28.60	0	0.00	28.80	2	12,049	0.02%
2019/05/09	5	29.00	10	29.20	29.00	-5	11,880	-0.04%
2019/05/08	5	29.30	0	0.00	29.45	5	11,866	0.04%
2019/05/07	10	29.90	0	0.00	29.25	10	11,874	0.08%
2019/05/03	0	0.00	5	28.70	28.65	-5	11,814	-0.04%
2019/04/29	0	0.00	40	28.70	29.00	-40	12,409	-0.32%
2019/04/26	0	0.00	6	28.53	28.50	-6	12,299	-0.05%
2019/04/23	5	28.65	0	0.00	28.55	5	12,265	0.04%
2019/04/22	5	30.15	0	0.00	30.10	5	12,018	0.04%
2019/04/19	0	0.00	10	28.80	28.30	-10	11,585	-0.09%
2019/04/18	18	28.41	0	0.00	28.50	18	11,590	0.16%
2019/04/17	5	28.43	0	0.00	28.55	5	11,317	0.04%
2019/04/16	2	29.50	3	29.20	29.10	-1	10,815	-0.01%
2019/04/15	0	0.00	10	28.60	28.55	-10	10,448	-0.10%
2019/04/10	0	0.00	2	28.53	27.95	-2	10,240	-0.02%
2019/04/09	0	0.00	4	27.85	27.75	-4	9,978	-0.04%
2019/04/08	6	27.63	0.6	27.60	27.75	5.4	10,087	0.05%
2019/04/02	0	0.00	2	27.25	27.05	-2	9,794	-0.02%
2019/03/26	1	25.80	0	0.00	25.70	1	9,791	0.01%
2019/03/15	5	24.00	5	24.60	24.55	0	10,723	0.00%
2019/03/14	0	0.00	3	24.65	24.40	-3	10,862	-0.03%
2019/03/11	0	0.00	3	24.70	24.50	-3	10,705	-0.03%
2019/03/08	3	24.70	0	0.00	24.60	3	10,717	0.03%
2019/03/05	30	25.52	0	0.00	25.40	30	10,608	0.28%
2019/03/04	3	25.55	0	0.00	25.85	3	10,499	0.03%
2019/02/26	0	0.00	7	26.03	26.10	-7	10,256	-0.07%
2019/02/25	12	25.74	21	25.92	25.60	-9	10,126	-0.09%
2019/02/22	3	25.00	3	26.25	25.75	0	9,796	0.00%
2019/02/13	10	23.15	0	0.00	23.35	10	8,825	0.11%
2019/01/28	0	0.00	1	23.50	23.50	-1	8,813	-0.01%
2019/01/23	1	23.50	0	0.00	23.90	1	8,461	0.01%
2019/01/22	0	0.00	2	23.25	23.05	-2	8,136	-0.02%
2019/01/16	4	21.86	2	22.05	21.80	2	7,769	0.03%
2018/12/28	1	23.20	4	22.88	23.25	-3	7,302	-0.04%
2018/12/27	3	22.75	5	23.20	22.70	-2	7,251	-0.03%
2018/12/26	6	23.92	6	23.98	23.50	0	7,093	0.00%
2018/12/25	5	23.60	0	0.00	23.85	5	7,074	0.07%
2018/12/20	1	22.80	1	23.40	23.30	0	6,700	0.00%
2018/12/19	0	0.00	1	23.00	23.00	-1	6,497	-0.02%
2018/12/18	0	0.00	9	22.18	22.30	-9	6,318	-0.14%
2018/12/17	2	21.75	8	22.30	22.20	-6	6,070	-0.10%
2018/12/14	12	23.05	12	21.58	21.50	0	5,855	0.00%
2018/12/13	12	22.95	14	23.02	23.05	-2	5,186	-0.04%
2018/12/12	3	21.35	2	21.80	21.60	1	4,676	0.02%
2018/12/11	0	0.00	8	21.04	21.90	-8	4,210	-0.19%
2018/12/10	3	21.57	0	0.00	21.50	3	4,088	0.07%
2018/12/07	12	21.33	11	21.44	21.95	1	3,947	0.03%
2018/12/05	6	20.91	0	0.00	21.05	6	3,775	0.16%
2018/12/04	2	21.20	2	21.15	20.85	0	3,853	0.00%
2018/12/03	3	21.27	0	0.00	21.50	3	3,834	0.08%
2018/11/30	0	0.00	2	21.10	21.00	-2	3,787	-0.05%
2018/11/29	2	20.80	1	20.85	20.75	1	3,725	0.03%
2018/11/27	3	20.63	0	0.00	20.80	3	3,726	0.08%
2018/11/22	2	20.75	2	20.70	20.60	0	3,718	0.00%
2018/11/21	0	0.00	16	20.55	20.50	-16	3,762	-0.43%
2018/11/20	0	0.00	13	20.64	20.70	-13	3,782	-0.34%
2018/11/19	1	20.75	5	20.75	20.75	-4	3,814	-0.10%
2018/11/16	3	20.50	0	0.00	20.80	3	3,841	0.08%
2018/11/15	10	20.64	13	20.63	20.70	-3	3,826	-0.08%
2018/11/14	0	0.00	5	19.86	20.05	-5	3,746	-0.13%
2018/11/08	12	19.68	8	19.85	19.85	4	4,018	0.10%
2018/11/05	0	0.00	1	18.10	18.05	-1	4,264	-0.02%
2018/11/02	0	0.00	3	18.25	18.25	-3	4,557	-0.07%
2018/11/01	2	18.10	0	0.00	18.05	2	4,578	0.04%
2018/10/31	1	18.00	0	0.00	18.05	1	4,566	0.02%
2018/10/29	1	17.80	1	17.80	17.80	0	4,650	0.00%
2018/10/26	1	17.80	0	0.00	18.05	1	4,587	0.02%
2018/10/25	2	17.85	1	18.00	18.20	1	4,545	0.02%
2018/10/22	8	19.03	0	0.00	18.80	8	4,585	0.17%
2018/10/17	10	19.35	10	19.35	19.20	0	4,580	0.00%
2018/10/16	1	19.00	1	19.10	19.10	0	4,585	0.00%
2018/10/12	1	18.95	0	0.00	19.00	1	4,625	0.02%
2018/10/11	2	18.80	1	18.75	19.05	1	4,654	0.02%
2018/10/09	9	19.44	1	19.85	19.65	8	4,572	0.17%
2018/10/05	0	0.00	2	20.70	20.75	-2	4,539	-0.04%
2018/10/02	3	20.50	0	0.00	20.60	3	4,443	0.07%
2018/09/28	2	20.30	0	0.00	20.40	2	4,433	0.05%
2018/09/26	14	20.62	0	0.00	20.30	14	4,430	0.32%
2018/09/25	8	20.72	0	0.00	20.75	8	4,476	0.18%
2018/09/21	3	20.60	0	0.00	20.65	3	4,450	0.07%
2018/09/20	0	0.00	3	20.50	20.50	-3	4,447	-0.07%
2018/09/14	3	20.87	2	21.00	20.75	1	4,583	0.02%
2018/09/13	0	0.00	1.1	20.55	20.55	-1.1	4,568	-0.02%
2018/09/12	1.8	19.86	0	0.00	19.95	1.8	4,574	0.04%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/04	14	21.55	1	21.50	21.40	13	4,332	0.30%
2018/08/28	3	22.20	1.6	22.02	22.00	1.5	4,364	0.03%
2018/08/22	14	21.85	0	0.00	21.80	14	4,414	0.32%
2018/08/21	6	21.22	0	0.00	21.20	6	4,402	0.14%
2018/08/10	3	23.13	4	23.28	23.05	-1	3,898	-0.03%
2018/08/09	9	24.47	0	0.00	24.20	9	3,707	0.24%
2018/07/30	2	26.35	0	0.00	26.45	2	3,539	0.06%
2018/07/20	0	0.00	3	26.70	26.75	-3	3,636	-0.08%
2018/07/16	13	27.75	0	0.00	27.70	13	3,654	0.36%
2018/07/13	15	27.75	0	0.00	27.70	15	3,625	0.41%
2018/06/29	6	27.66	0	0.00	27.75	6	3,666	0.16%
2018/06/25	1	28.20	0	0.00	28.15	1	3,721	0.03%
2018/06/14	0	0.00	1	28.70	28.60	-1	3,947	-0.03%
2018/06/07	1	29.00	0	0.00	29.10	1	4,680	0.02%
2018/06/04	0	0.00	1	28.60	28.65	-1	4,811	-0.02%
2018/05/31	10	28.50	1	28.70	28.10	9	4,816	0.19%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/29	1	28.45	1	28.50	28.55	0	4,785	0.00%
2018/05/18	1	27.90	0	0.00	27.80	1	5,009	0.02%
2018/05/15	0	0.00	5	28.40	28.35	-5	4,993	-0.10%
2018/05/14	0	0.00	1	28.35	28.35	-1	5,058	-0.02%
2018/05/07	1	27.70	0	0.00	27.85	1	4,996	0.02%
2018/04/30	0	0.00	2	29.23	29.40	-2	5,016	-0.04%
2018/04/26	3	29.07	0	0.00	28.55	3	5,060	0.06%
2018/03/27	0	0.00	1	31.05	31.20	-1	4,778	-0.02%
2018/03/23	0	0.00	1	30.10	30.65	-1	4,667	-0.02%
2018/03/22	0	0.00	5	31.01	30.90	-5	4,607	-0.11%
2018/03/21	1	30.95	2	30.90	30.80	-1	4,578	-0.02%
2018/03/20	1	30.80	2	30.70	30.70	-1	4,607	-0.02%
2018/03/19	2	30.65	1	31.15	31.00	1	4,544	0.02%
2018/03/16	2	30.03	14	30.08	31.20	-12	4,347	-0.28%
2018/03/15	23	30.65	0	0.00	30.20	23	4,152	0.55%
2018/03/13	4	33.28	2	32.90	32.75	2	3,838	0.05%
2018/03/12	3	33.03	0	0.00	32.95	3	3,913	0.08%
2018/03/09	0	0.00	5	31.75	32.00	-5	3,870	-0.13%
2018/03/08	12	31.95	0	0.00	31.60	12	3,846	0.31%
2018/03/05	5	31.00	0	0.00	30.90	5	3,856	0.13%
2018/03/02	0	0.00	1	31.50	31.95	-1	3,827	-0.03%
2018/02/27	6	32.00	0	0.00	31.50	6	3,780	0.16%
2018/02/08	0	0.00	6	29.80	30.05	-6	3,860	-0.16%
2018/02/07	5	30.59	0	0.00	30.00	5	3,894	0.13%
2018/02/06	3	30.42	5	30.10	30.45	-2	3,866	-0.05%
2018/01/24	0	0.00	2	30.70	31.00	-2	4,133	-0.05%
2018/01/19	0	0.00	16	31.60	31.35	-16	4,200	-0.38%
2018/01/04	0	0.00	2	30.85	30.85	-2	5,084	-0.04%
2018/01/02	0	0.00	3.1	30.75	30.95	-3.1	5,116	-0.06%