京元電子 (2449)-凱基-湖口券商分點個股進出

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
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5	90.26	4	90.13	90.20	1	21,063	0.00%
2024/05/21	2.1	90.06	5	90.36	90.40	-3	20,931	-0.01%
2024/05/20	21.3	90.17	16	89.91	88.90	5.3	20,882	0.03%
2024/05/17	10.4	88.73	10.1	88.67	88.80	0.3	20,657	0.00%
2024/05/16	11.2	86.97	9	86.73	86.80	2.2	20,698	0.01%
2024/05/15	6	85.58	4	85.00	84.50	2	20,824	0.01%
2024/05/14	0	0.00	1	85.10	85.30	-1	20,731	0.00%
2024/05/13	6	85.12	3	84.60	85.40	3	20,670	0.01%
2024/05/10	15	85.44	13	85.86	86.00	2	20,553	0.01%
2024/05/09	20.5	85.97	2	85.85	85.00	18.5	20,393	0.09%
2024/05/08	2.1	86.53	2	87.35	87.60	0.1	20,163	0.00%
2024/05/07	3	88.83	6	87.48	87.50	-3	20,025	-0.01%
2024/05/06	32.2	86.82	12.2	87.03	87.00	20.1	19,753	0.10%
2024/05/03	5	95.70	4	93.80	93.50	1	18,959	0.01%
2024/05/02	2	93.90	7	94.09	94.90	-5	18,925	-0.03%
2024/04/30	30	97.58	15	97.98	95.80	15	18,911	0.08%
2024/04/29	38	101.57	37	102.82	98.90	1	18,841	0.01%
2024/04/25	5.1	93.94	6	95.17	95.50	-0.9	18,334	-0.01%
2024/04/24	4	95.68	10	95.78	96.10	-6	18,466	-0.03%
2024/04/23	27	92.15	12.3	92.01	92.30	14.7	18,491	0.08%
2024/04/22	11	97.47	5	97.12	96.00	6	18,322	0.03%
2024/04/19	9	99.06	7	99.80	99.00	2	18,359	0.01%
2024/04/18	5.3	101.34	8	101.63	102.00	-2.7	18,642	-0.01%
2024/04/17	1	101.00	2	103.00	102.50	-1	19,002	-0.01%
2024/04/16	19	100.31	3	100.40	99.70	16	18,977	0.08%
2024/04/15	3	104.67	1	105.50	104.50	2	18,757	0.01%
2024/04/12	15	107.60	4	108.50	107.00	11	18,752	0.06%
2024/04/11	4	104.26	12	104.88	106.00	-8	18,679	-0.04%
2024/04/10	11	106.91	10	107.25	106.00	1	18,704	0.01%
2024/04/09	5.1	105.81	1	106.50	106.50	4.1	18,632	0.02%
2024/04/08	14	106.04	1.2	106.50	106.50	12.9	18,549	0.07%
2024/04/03	13	106.62	4	107.38	106.50	9	18,464	0.05%
2024/04/02	7	105.15	18	105.22	107.00	-11	18,465	-0.06%
2024/04/01	5.1	103.22	2	104.25	103.00	3.1	18,429	0.02%
2024/03/29	12	105.38	2	105.25	105.50	10	18,408	0.05%
2024/03/28	4.1	105.89	5	106.30	106.00	-0.9	18,439	-0.01%
2024/03/27	1	106.00	10.1	106.20	106.00	-9.1	18,424	-0.05%
2024/03/26	12.1	105.09	18	105.97	105.50	-5.9	18,444	-0.03%
2024/03/25	13	109.77	13	109.69	108.50	0	18,375	0.00%
2024/03/22	28	112.70	39	112.00	109.50	-11	18,301	-0.06%
2024/03/21	14.1	107.00	6	107.83	108.50	8.1	17,838	0.05%
2024/03/20	27.4	110.90	22	111.11	107.50	5.4	17,869	0.03%
2024/03/19	8	109.19	7.3	109.60	109.00	0.7	17,930	0.00%
2024/03/18	26.2	110.07	19	110.61	111.00	7.2	17,904	0.04%
2024/03/15	3	106.33	4	106.50	107.50	-1	17,491	-0.01%
2024/03/14	17.1	105.45	5	105.20	104.50	12.1	17,355	0.07%
2024/03/13	19	107.71	5.1	108.76	108.50	13.9	17,333	0.08%
2024/03/12	7	109.36	3	109.17	109.50	4	17,126	0.02%
2024/03/11	15.1	107.81	17.5	107.89	108.00	-2.4	17,118	-0.01%
2024/03/08	62.6	115.69	50.6	111.83	111.00	12	16,932	0.07%
2024/03/07	32.2	112.84	42.1	112.94	116.50	-9.9	15,908	-0.06%
2024/03/06	48.1	103.45	80.1	103.17	106.00	-32	15,100	-0.21%
2024/03/05	19.3	96.13	23.3	96.49	97.40	-4	14,648	-0.03%
2024/03/04	15.2	94.16	11	94.35	96.00	4.2	14,373	0.03%
2024/03/01	5	90.64	6	91.55	89.50	-1	14,081	-0.01%
2024/02/29	4	88.80	6	88.40	88.80	-2	13,941	-0.01%
2024/02/27	3	89.40	6	89.45	89.50	-3	13,798	-0.02%
2024/02/26	16.1	89.85	7.4	90.75	89.50	8.7	13,672	0.06%
2024/02/23	19	96.78	45.2	97.68	94.80	-26.2	13,380	-0.20%
2024/02/22	37.4	91.04	39	90.73	93.50	-1.6	12,613	-0.01%
2024/02/21	1	87.50	0	0.00	87.50	1	12,220	0.01%
2024/02/20	8	86.91	5	87.40	87.50	3	12,236	0.02%
2024/02/19	10	88.32	7.2	88.51	87.70	2.8	12,184	0.02%
2024/02/16	27.1	89.60	29	88.71	90.00	-1.9	12,467	-0.02%
2024/02/15	8	84.75	6	85.13	85.40	2	12,308	0.02%
2024/02/05	6	81.68	1	82.30	82.20	5	12,360	0.04%
2024/02/02	9	82.67	13	83.03	82.20	-4	12,331	-0.03%
2024/02/01	7	83.20	11	83.54	82.70	-4	12,397	-0.03%
2024/01/31	11	84.07	1	84.20	84.00	10	12,471	0.08%
2024/01/29	0	0.00	0.4	82.81	83.80	-0.4	12,818	0.00%
2024/01/26	4	81.78	7	82.21	82.90	-3	12,935	-0.02%
2024/01/25	12	83.18	3	83.33	82.20	9	12,996	0.07%
2024/01/24	2.1	82.03	15	82.62	82.10	-12.9	13,011	-0.10%
2024/01/23	6	82.50	4	83.18	82.10	2	13,118	0.02%
2024/01/22	0.5	83.21	17	83.23	84.10	-16.5	13,105	-0.13%
2024/01/19	13	81.32	7	81.73	81.30	6	13,040	0.05%
2024/01/18	3	80.20	26	79.73	79.70	-23	13,054	-0.18%
2024/01/17	28	77.93	6	79.20	77.20	22	12,876	0.17%
2024/01/16	18	78.53	12	78.36	78.60	6	12,943	0.05%
2024/01/15	7.2	77.22	4	77.10	77.70	3.2	13,031	0.02%
2024/01/12	6	75.73	6	76.27	75.60	0	13,705	0.00%
2024/01/11	16	78.77	8	79.24	78.00	8	13,452	0.06%
2024/01/10	4	80.90	3	80.80	81.80	1	13,327	0.01%
2024/01/09	2	81.95	1	82.70	82.10	1	13,594	0.01%
2024/01/08	3	82.93	2	82.20	81.60	1	13,718	0.01%
2024/01/05	1	83.20	0	0.00	82.90	1	13,813	0.01%
2024/01/04	13	82.66	4	83.10	83.10	9	13,979	0.06%
2024/01/03	1	83.00	1	83.00	83.50	0	14,150	0.00%
2024/01/02	1	84.01	0	0.00	84.00	1	14,185	0.01%
2023/12/29	2	85.00	1	85.40	84.90	1	14,190	0.01%
2023/12/28	3.1	85.57	22.7	87.09	84.90	-19.6	14,308	-0.14%
2023/12/27	23.2	85.58	15	85.35	85.70	8.2	14,290	0.06%
2023/12/26	2	83.45	5	83.82	83.60	-3	14,317	-0.02%
2023/12/25	2	83.25	0	83.70	83.50	2	14,444	0.01%
2023/12/22	3	83.50	4	84.90	83.60	-1	14,493	-0.01%
2023/12/21	21	83.73	0.2	83.80	83.40	20.8	14,491	0.14%
2023/12/20	4	85.65	2	85.60	85.40	2	14,549	0.01%
2023/12/19	10.4	85.00	0	0.00	84.20	10.4	14,821	0.07%
2023/12/18	9	86.69	2.1	85.65	85.40	6.9	15,115	0.05%
2023/12/15	8.1	93.13	11.2	90.61	89.00	-3.1	15,566	-0.02%
2023/12/14	25.1	93.92	18.8	94.70	93.50	6.3	15,614	0.04%
2023/12/13	2.2	87.02	16	87.62	89.50	-13.8	15,275	-0.09%
2023/12/12	2	84.85	7.1	85.39	85.90	-5.1	15,422	-0.03%
2023/12/11	0	0.00	5	83.12	83.20	-5	15,458	-0.03%
2023/12/08	11	84.19	12.2	84.83	83.30	-1.2	15,508	-0.01%
2023/12/07	13	85.53	5	85.56	85.50	8	15,469	0.05%
2023/12/06	11.2	84.79	7	85.00	86.50	4.2	15,536	0.03%
2023/12/05	2	82.70	1	83.10	83.10	1	15,445	0.01%
2023/12/04	2	83.75	9	84.14	84.20	-7	15,595	-0.04%
2023/12/01	2	82.00	4	82.30	82.80	-2	15,713	-0.01%
2023/11/30	8	81.75	5	82.70	82.80	3	15,863	0.02%
2023/11/29	21	81.96	3	82.57	81.40	18	15,901	0.11%
2023/11/28	2.1	82.38	2	82.90	83.00	0.1	15,941	0.00%
2023/11/27	4	81.10	0	0.00	80.80	4	16,119	0.02%
2023/11/24	2	81.60	1	82.00	81.50	1	16,501	0.01%
2023/11/23	4	82.05	2	82.65	82.10	2	16,815	0.01%
2023/11/22	4	82.00	1	81.80	81.60	3	17,409	0.02%
2023/11/21	1	83.10	1	84.00	82.70	0	18,374	0.00%
2023/11/20	2	82.90	0	0.00	83.10	2	19,793	0.01%
2023/11/17	3	84.77	5	85.24	85.10	-2	21,120	-0.01%
2023/11/16	0	84.00	2.5	83.94	84.20	-2.5	21,866	-0.01%
2023/11/15	22	85.58	16.1	84.34	83.80	5.9	21,919	0.03%
2023/11/14	6	88.25	3	88.17	88.00	3	21,631	0.01%
2023/11/13	15	86.85	31	86.46	86.70	-16	21,514	-0.07%
2023/11/10	1	82.00	0	0.00	81.90	1	21,272	0.00%
2023/11/09	0	0.00	1	83.20	83.80	-1	21,402	0.00%
2023/11/08	2.1	83.58	4	83.43	83.30	-1.9	21,354	-0.01%
2023/11/07	3	82.77	6	82.65	82.70	-3	21,273	-0.01%
2023/11/06	10	83.25	8	83.55	83.40	2	21,321	0.01%
2023/11/03	2	80.45	1	81.30	80.70	1	21,127	0.00%
2023/11/02	13	79.31	17	79.59	79.70	-4	21,266	-0.02%
2023/11/01	1	75.80	1	76.40	76.40	0	21,543	0.00%
2023/10/31	24	77.03	11	76.30	76.30	13	21,610	0.06%
2023/10/30	1	79.50	3	78.93	79.50	-2	21,667	-0.01%
2023/10/27	5	78.74	1	78.20	77.40	4	21,895	0.02%
2023/10/26	8	78.90	9	79.49	79.60	-1	21,955	0.00%
2023/10/25	2	83.80	1	82.20	82.00	1	21,828	0.00%
2023/10/24	3	83.07	1	84.90	83.10	2	21,873	0.01%
2023/10/23	3	83.33	5	83.00	82.70	-2	21,761	-0.01%
2023/10/20	32	86.85	26	85.57	86.30	6	21,715	0.03%
2023/10/19	0	0.00	22.6	84.35	84.90	-22.6	21,159	-0.11%
2023/10/18	3	81.90	3	81.07	81.50	0	21,065	0.00%
2023/10/17	21	83.63	21.1	84.21	82.80	-0.1	20,917	0.00%
2023/10/16	1	81.20	0.2	81.80	81.80	0.8	20,873	0.00%
2023/10/13	8.1	82.42	10	82.07	83.10	-1.9	21,495	-0.01%
2023/10/12	4	80.98	4	81.15	81.00	0	22,051	0.00%
2023/10/11	0	0.00	15	80.07	80.20	-15	22,115	-0.07%
2023/10/06	7	79.37	2	79.05	77.70	5	22,640	0.02%
2023/10/05	0	0.00	5	78.50	78.50	-5	23,044	-0.02%
2023/10/04	3	75.97	2	76.80	76.70	1	23,162	0.00%
2023/10/03	2	78.40	1.4	78.70	78.10	0.6	23,147	0.00%
2023/10/02	1	77.70	13	77.97	78.80	-12	23,387	-0.05%
2023/09/28	8.1	77.10	2	75.95	76.00	6.1	23,479	0.03%
2023/09/27	5	76.90	4	77.20	77.60	1	23,476	0.00%
2023/09/26	3	77.10	3	78.07	77.10	0	23,741	0.00%
2023/09/25	8	77.79	5	78.56	77.60	3	23,932	0.01%
2023/09/22	50	76.75	54	76.65	77.50	-4	23,834	-0.02%
2023/09/21	12	74.08	19	74.42	74.60	-7	23,640	-0.03%
2023/09/20	53	78.60	46	78.07	76.80	7	23,288	0.03%
2023/09/19	9.3	81.17	10	81.04	81.00	-0.7	22,863	0.00%
2023/09/18	3	79.40	2	80.35	79.60	1	22,663	0.00%
2023/09/15	17	81.02	15	79.49	80.90	2	22,578	0.01%
2023/09/14	13.1	78.36	42.1	78.26	78.00	-29	22,160	-0.13%
2023/09/13	2.1	77.43	2	76.85	76.80	0.1	21,988	0.00%
2023/09/12	6	77.65	10	78.30	78.10	-4	22,134	-0.02%
2023/09/11	3.1	77.93	11	77.30	76.90	-7.9	22,150	-0.04%
2023/09/08	6	78.75	8	78.83	79.00	-2	22,392	-0.01%
2023/09/07	2.5	78.80	14.2	79.20	78.90	-11.7	22,961	-0.05%
2023/09/06	22	79.01	23	78.89	79.80	-1	22,835	0.00%
2023/09/05	7	76.41	21	77.52	78.20	-14	22,768	-0.06%
2023/09/04	29	77.37	3	77.17	77.90	26	22,703	0.11%
2023/09/01	7	75.84	13	76.24	75.80	-6	22,643	-0.03%
2023/08/31	9	77.43	14	76.81	76.80	-5	22,620	-0.02%
2023/08/30	35.2	77.84	22	77.64	77.20	13.2	22,525	0.06%
2023/08/29	17	74.90	9	74.80	75.10	8	22,336	0.04%
2023/08/28	48	77.81	38.1	77.16	75.40	10	22,158	0.04%
2023/08/25	59	80.45	61	80.29	79.50	-2	21,702	-0.01%
2023/08/24	109	78.81	115.5	80.31	78.50	-6.5	20,917	-0.03%	大買/大賣/
2023/08/23	28	72.76	55.1	75.22	76.00	-27.1	19,945	-0.14%
2023/08/22	28.5	66.51	24	67.50	69.10	4.5	19,126	0.02%
2023/08/21	2	63.45	10	63.96	64.30	-8	18,387	-0.04%
2023/08/18	17	63.59	11.3	62.12	62.00	5.7	18,314	0.03%
2023/08/17	21	64.31	20	64.80	64.90	1	18,163	0.01%
2023/08/16	3.1	64.58	5	64.80	65.00	-1.9	18,000	-0.01%
2023/08/15	9	63.58	10	63.81	63.80	-1	17,878	-0.01%
2023/08/14	0	61.20	3	61.13	61.50	-3	17,739	-0.02%
2023/08/11	0	0.00	2	62.25	62.10	-2	17,691	-0.01%
2023/08/10	13.2	61.59	0	0.00	61.10	13.2	17,648	0.07%
2023/08/09	7.2	65.00	9	64.79	64.50	-1.8	17,482	-0.01%
2023/08/08	14	64.97	17	64.59	65.30	-3	17,322	-0.02%
2023/08/07	10	63.96	19	63.35	64.70	-9	17,058	-0.05%
2023/08/04	13	59.85	1	60.40	60.40	12	16,655	0.07%
2023/08/02	3	61.87	4	61.83	60.70	-1	16,548	-0.01%
2023/08/01	2	61.06	15	60.65	61.60	-13	16,412	-0.08%
2023/07/31	12	63.73	11.3	64.47	63.00	0.7	16,060	0.00%
2023/07/28	8	63.49	19	63.01	64.00	-11	15,798	-0.07%
2023/07/27	12	62.53	2	63.00	62.50	10	15,633	0.06%
2023/07/26	13	63.05	2	62.20	62.30	11	15,534	0.07%
2023/07/25	3.2	63.68	0	0.00	63.00	3.2	15,476	0.02%
2023/07/24	15	65.45	14	64.84	64.80	1	15,306	0.01%
2023/07/21	6	64.02	2	63.75	64.70	4	15,096	0.03%
2023/07/20	1	62.80	2	62.90	63.40	-1	15,003	-0.01%
2023/07/19	2	64.20	7	64.74	63.90	-5	14,952	-0.03%
2023/07/18	43.1	65.10	15	64.93	63.60	28.1	14,739	0.19%
2023/07/17	11	63.35	26	65.14	65.80	-15	13,989	-0.11%
2023/07/14	10.3	59.74	15	59.33	60.10	-4.7	13,234	-0.04%
2023/07/13	15.5	61.05	10	61.13	60.30	5.5	13,086	0.04%
2023/07/12	6	61.85	28.2	61.96	62.20	-22.2	12,423	-0.18%
2023/07/11	34	59.59	2	59.50	59.40	32	11,960	0.27%
2023/07/10	26	59.78	0	0.00	59.20	26	11,789	0.22%
2023/07/07	2	59.75	10	59.80	59.50	-8	11,658	-0.07%
2023/07/06	3.2	59.73	0	0.00	59.50	3.2	11,377	0.03%
2023/07/05	3	60.30	3	60.40	60.00	0	11,170	0.00%
2023/07/04	18	61.28	10	61.55	61.30	8	10,970	0.07%
2023/07/03	1	59.30	6	59.22	59.40	-5	10,633	-0.05%
2023/06/30	0.1	56.80	0	0.00	57.00	0.1	10,402	0.00%
2023/06/29	7	55.89	5	56.30	56.40	2	10,391	0.02%
2023/06/28	1	57.60	18	57.20	57.10	-17	10,290	-0.17%
2023/06/27	1.1	57.50	0	0.00	57.00	1.1	10,221	0.01%
2023/06/26	2	57.30	4.2	57.08	57.50	-2.2	10,041	-0.02%
2023/06/21	6	55.09	12	55.73	55.90	-6	9,946	-0.06%
2023/06/20	0	0.00	5.2	55.88	55.80	-5.2	9,959	-0.05%
2023/06/19	13	56.14	0.1	56.30	56.00	12.9	10,045	0.13%
2023/06/16	4	56.28	2	55.90	56.50	2	10,192	0.02%
2023/06/15	21.1	56.70	16	57.08	57.00	5.1	10,106	0.05%
2023/06/14	24.2	57.82	8.1	57.77	57.10	16.1	10,192	0.16%
2023/06/13	9.1	57.58	13	57.49	57.40	-3.9	9,971	-0.04%
2023/06/12	9	54.39	7.1	54.99	54.30	1.9	9,523	0.02%
2023/06/09	2	54.00	3	53.97	54.30	-1	9,602	-0.01%
2023/06/08	1	53.90	0	0.00	54.00	1	9,694	0.01%
2023/06/07	6	54.18	9	54.06	54.00	-3	9,898	-0.03%
2023/06/06	0	0.00	2	52.60	54.00	-2	10,154	-0.02%
2023/06/05	4	53.85	0	0.00	53.20	4	10,219	0.04%
2023/06/02	2	53.00	9	54.06	54.20	-7	10,214	-0.07%
2023/06/01	4	52.63	61	52.44	52.40	-57	10,221	-0.56%
2023/05/31	19	53.63	60	53.57	54.00	-41	10,527	-0.39%
2023/05/30	6	54.22	16	54.09	53.90	-10	10,350	-0.10%
2023/05/29	49.1	53.78	7.4	53.87	53.70	41.7	10,133	0.41%
2023/05/26	111	51.05	83	50.87	51.10	28	9,625	0.29%	大買/
2023/05/25	54	48.05	4	47.98	48.05	50	9,130	0.55%
2023/05/24	0	0.00	6	47.38	47.50	-6	9,076	-0.07%
2023/05/22	0	0.00	1	46.75	46.80	-1	9,023	-0.01%
2023/05/19	1	46.60	5	46.85	46.80	-4	9,029	-0.04%
2023/05/18	2	46.88	0	0.00	46.85	2	9,064	0.02%
2023/05/17	1	46.40	3	46.28	46.50	-2	9,120	-0.02%
2023/05/15	0	0.00	2	45.78	45.70	-2	9,103	-0.02%
2023/05/11	0	0.00	3	45.75	45.50	-3	9,170	-0.03%
2023/05/09	2	45.43	0	0.00	45.30	2	9,144	0.02%
2023/05/08	7	46.30	0	0.00	45.80	7	9,093	0.08%
2023/05/05	0	0.00	1	46.75	46.75	-1	9,065	-0.01%
2023/05/02	2	46.58	0	0.00	46.50	2	9,317	0.02%
2023/04/28	0	0.00	8	46.94	47.00	-8	9,355	-0.09%
2023/04/27	2	45.85	1	46.35	46.20	1	9,239	0.01%
2023/04/26	4	44.94	2	45.28	45.30	2	9,119	0.02%
2023/04/25	4	45.46	0	0.00	45.00	4	9,014	0.04%
2023/04/24	2	46.18	1	46.45	46.20	1	8,867	0.01%
2023/04/21	7	46.03	2	46.10	46.00	5	8,746	0.06%
2023/04/19	1	46.15	1	46.35	46.15	0	8,586	0.00%
2023/04/18	4	46.04	0	0.00	46.00	4	8,503	0.05%
2023/04/17	18	46.58	0	46.60	46.65	18	8,340	0.22%
2023/04/14	2	47.53	0	0.00	47.55	2	8,111	0.02%
2023/04/13	2	47.95	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	1	48.45	0	0.00	48.40	1	7,887	0.01%
2023/03/31	2	48.80	2	48.83	48.50	0	7,815	0.00%
2023/03/30	1	48.05	3	48.68	48.70	-2	7,833	-0.03%
2023/03/29	2.1	47.69	12	48.29	47.70	-10	7,854	-0.13%
2023/03/28	1	48.50	0	0.00	48.50	1	7,922	0.01%
2023/03/27	0	0.00	10	48.70	48.90	-10	8,028	-0.12%
2023/03/24	17	49.32	5	49.20	49.20	12	8,079	0.15%
2023/03/23	0	0.00	1	49.20	49.80	-1	8,046	-0.01%
2023/03/22	4	49.24	4	49.00	48.95	0	7,921	0.00%
2023/03/21	9	49.84	8	49.48	49.55	1	7,808	0.01%
2023/03/20	4	49.63	12	49.74	49.55	-8	7,610	-0.10%
2023/03/17	7	49.16	24	49.09	49.30	-17	7,410	-0.23%
2023/03/16	27	48.12	2	48.30	48.35	25	7,171	0.35%
2023/03/15	9	48.58	28	48.70	48.85	-19	7,037	-0.27%
2023/03/14	3	47.87	2	47.58	47.65	1	6,858	0.01%
2023/03/13	6.1	46.65	2	47.25	47.75	4.1	6,668	0.06%
2023/03/10	16	47.45	6	47.74	46.95	10	6,453	0.16%
2023/03/09	0	0.00	6	48.53	48.90	-6	6,149	-0.10%
2023/03/08	0	0.00	4	47.19	47.45	-4	5,771	-0.07%
2023/03/07	0	0.00	2	46.10	46.75	-2	5,559	-0.04%
2023/03/06	7	46.15	5	46.10	46.15	2	5,396	0.04%
2023/03/03	5	45.17	11	45.07	45.20	-6	5,146	-0.12%
2023/03/02	0	0.00	8	42.45	42.45	-8	4,671	-0.17%
2023/03/01	5	42.10	2	42.05	42.40	3	4,643	0.06%
2023/02/24	5	41.84	3	41.92	41.85	2	4,625	0.04%
2023/02/23	2	41.35	15	41.11	41.50	-13	4,586	-0.28%
2023/02/22	1	40.25	1	40.55	40.55	0	4,531	0.00%
2023/02/17	1	40.55	0	0.00	40.45	1	4,728	0.02%
2023/02/16	0	0.00	5	40.94	40.80	-5	4,819	-0.10%
2023/02/15	2	40.55	9	40.62	40.90	-7	4,838	-0.14%
2023/02/14	1	40.45	11	40.15	40.20	-10	4,785	-0.21%
2023/02/13	0	0.00	1	40.35	40.35	-1	4,865	-0.02%
2023/02/10	0	0.00	1	39.90	39.90	-1	4,933	-0.02%
2023/02/09	0	0.00	0.4	40.10	40.05	-0.4	4,944	-0.01%
2023/02/08	2.2	40.14	0	0.00	40.15	2.2	4,924	0.04%
2023/02/07	2	39.83	2	40.05	40.10	0	4,906	0.00%
2023/02/06	4	39.78	0	0.00	39.80	4	4,887	0.08%
2023/02/03	11	40.04	4	39.64	40.25	7	4,884	0.14%
2023/02/02	9	39.47	37	39.64	39.60	-28	4,861	-0.58%
2023/02/01	0	0.00	15	38.71	38.75	-15	4,697	-0.32%
2023/01/31	0	0.00	4	38.18	38.30	-4	4,729	-0.08%
2023/01/30	1	37.60	43	37.98	37.95	-42	4,709	-0.89%
2023/01/16	0	0.00	1	37.10	37.20	-1	4,617	-0.02%
2023/01/13	0	0.00	1	37.25	37.15	-1	4,653	-0.02%
2023/01/11	1.2	37.30	10	37.30	37.40	-8.8	4,821	-0.18%
2023/01/10	0	0.00	1	37.40	37.40	-1	4,888	-0.02%
2023/01/09	2	37.25	49	37.27	37.45	-47	4,950	-0.95%
2023/01/05	10	36.45	0	0.00	36.55	10	5,056	0.20%
2023/01/03	0	0.00	1	36.50	36.60	-1	5,271	-0.02%
2022/12/30	1	36.15	1	36.30	36.20	0	5,300	0.00%
2022/12/29	1	36.00	3	35.85	35.95	-2	5,427	-0.04%
2022/12/28	2	36.10	2	36.25	36.10	0	5,527	0.00%
2022/12/26	2	36.23	0	0.00	36.40	2	5,674	0.04%
2022/12/23	5	36.36	0	0.00	36.40	5	5,789	0.09%
2022/12/22	4	36.94	2	37.25	37.05	2	5,841	0.03%
2022/12/21	0	0.00	1	37.00	36.50	-1	5,838	-0.02%
2022/12/20	3	37.07	0	0.00	36.65	3	5,821	0.05%
2022/12/19	0	0.00	14	37.27	37.50	-14	5,874	-0.24%
2022/12/16	1	36.10	4	36.61	37.15	-3	5,825	-0.05%
2022/12/15	1	36.55	0	0.00	36.85	1	5,775	0.02%
2022/12/14	2	36.10	0	0.00	36.45	2	5,873	0.03%
2022/12/13	3	36.00	0	0.00	36.10	3	5,964	0.05%
2022/12/09	0	0.00	3	35.48	35.60	-3	6,252	-0.05%
2022/12/08	2	34.98	1	35.20	35.10	1	6,287	0.02%
2022/12/06	1	35.85	1	36.10	35.75	0	6,284	0.00%
2022/12/05	5	36.42	11	36.37	36.20	-6	6,256	-0.10%
2022/12/02	3	36.40	9	36.66	36.40	-6	6,261	-0.10%
2022/12/01	1	36.20	3	36.18	36.20	-2	6,273	-0.03%
2022/11/30	0	0.00	1	35.50	35.55	-1	6,324	-0.02%
2022/11/29	1	34.85	2	35.10	35.25	-1	6,362	-0.02%
2022/11/28	2	35.05	3	34.90	35.05	-1	6,434	-0.02%
2022/11/25	1.2	35.27	0	0.00	35.05	1.2	6,495	0.02%
2022/11/24	0	0.00	1	35.60	35.45	-1	6,502	-0.02%
2022/11/22	2	35.18	0	0.00	35.20	2	6,599	0.03%
2022/11/21	2	35.80	0	0.00	35.55	2	6,575	0.03%
2022/11/18	4	35.81	5	36.04	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	4	35.65	35.70	-4	6,541	-0.06%
2022/11/16	2	35.95	3	35.88	35.90	-1	6,553	-0.02%
2022/11/15	0.1	35.45	4	35.41	35.45	-3.9	6,497	-0.06%
2022/11/14	1	35.10	0	0.00	35.00	1	6,481	0.02%
2022/11/11	4	34.64	0	0.00	34.45	4	6,433	0.06%
2022/11/10	2	33.78	2	33.65	33.95	0	6,385	0.00%
2022/11/09	5	33.74	6	33.71	33.85	-1	6,445	-0.02%
2022/11/08	2.2	33.67	2	33.75	33.20	0.2	6,452	0.00%
2022/11/07	2.2	33.44	1	33.75	33.50	1.2	6,468	0.02%
2022/11/04	1	32.75	1	33.30	33.20	0	6,532	0.00%
2022/11/03	1	33.00	0	0.00	33.10	1	6,646	0.02%
2022/11/02	2	33.18	2	33.13	33.15	0	6,894	0.00%
2022/11/01	1	32.85	0	0.00	32.90	1	7,026	0.01%
2022/10/31	2	32.55	2	32.60	32.70	0	7,046	0.00%
2022/10/28	3	32.17	2	32.40	32.05	1	7,048	0.01%
2022/10/27	0	0.00	8	32.76	32.85	-8	7,087	-0.11%
2022/10/26	3	31.72	1	31.90	31.85	2	7,065	0.03%
2022/10/25	2	31.63	0	0.00	31.50	2	7,057	0.03%
2022/10/24	2	32.03	3	32.12	32.00	-1	7,097	-0.01%
2022/10/21	2	32.05	8	31.86	31.65	-6	7,129	-0.08%
2022/10/20	0.5	32.10	1	31.10	32.30	-0.5	7,157	-0.01%
2022/10/19	4	31.29	0	0.00	31.00	4	7,083	0.06%
2022/10/18	1	31.40	2	31.40	31.50	-1	7,060	-0.01%
2022/10/17	3	30.87	2.3	30.66	30.90	0.7	7,115	0.01%
2022/10/14	1	30.35	4	30.88	31.15	-3	7,343	-0.04%
2022/10/13	2	29.78	1	30.30	29.70	1	7,549	0.01%
2022/10/11	2	30.23	4	30.64	30.30	-2	7,766	-0.03%
2022/10/07	3	31.37	0	0.00	31.50	3	7,751	0.04%
2022/10/06	5	31.39	1	31.45	31.50	4	7,823	0.05%
2022/10/05	4	32.08	6	32.19	32.15	-2	7,841	-0.03%
2022/10/04	5.2	31.23	0	0.00	31.30	5.2	7,833	0.07%
2022/10/03	4.2	30.28	3	30.58	30.55	1.2	7,941	0.02%
2022/09/30	2	30.60	2	30.50	30.80	0	7,980	0.00%
2022/09/29	17	31.35	17	31.12	31.20	0	8,007	0.00%
2022/09/28	0	0.00	13	31.32	31.10	-13	8,074	-0.16%
2022/09/27	2	31.63	5	31.85	31.80	-3	8,040	-0.04%
2022/09/26	11.3	32.27	4	32.21	31.80	7.3	8,076	0.09%
2022/09/23	6	34.04	1	34.05	33.95	5	7,965	0.06%
2022/09/22	2	34.55	4	34.63	34.55	-2	7,959	-0.03%
2022/09/21	0	0.00	1	35.00	34.75	-1	7,912	-0.01%
2022/09/20	5	34.78	5	34.95	34.95	0	7,799	0.00%
2022/09/16	24	34.71	0	0.00	35.45	24	7,683	0.31%
2022/09/15	8	35.58	0	0.00	35.45	8	7,573	0.11%
2022/09/14	1	35.55	9	35.56	35.60	-8	7,649	-0.10%
2022/09/13	1	36.30	0.1	36.40	36.20	0.9	7,686	0.01%
2022/09/12	1	36.35	1.3	36.54	36.15	-0.3	7,749	0.00%
2022/09/08	13	35.47	14	35.83	36.00	-1	7,818	-0.01%
2022/09/07	7	35.29	2	35.25	35.40	5	7,840	0.06%
2022/09/06	9	35.78	2	35.93	35.75	7	7,859	0.09%
2022/09/05	8	36.30	0	0.00	36.20	8	7,856	0.10%
2022/09/02	8.2	36.34	0	0.00	36.40	8.2	7,897	0.10%
2022/09/01	4	36.91	1	37.20	36.80	3	7,833	0.04%
2022/08/31	2	37.25	1	37.35	37.35	1	7,789	0.01%
2022/08/30	4	37.05	0	0.00	37.05	4	7,831	0.05%
2022/08/29	0	0.00	4	37.25	37.25	-4	7,793	-0.05%
2022/08/26	0	0.00	12	37.95	37.85	-12	7,830	-0.15%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/24	2	37.60	0	0.00	37.55	2	7,832	0.03%
2022/08/23	17	37.69	1	37.65	37.60	16	7,886	0.20%
2022/08/22	8	38.51	3	38.40	38.20	5	7,937	0.06%
2022/08/19	0	0.00	11	38.17	38.20	-11	7,942	-0.14%
2022/08/18	10	37.60	0	0.00	37.45	10	7,931	0.13%
2022/08/17	4	37.96	0	0.00	37.75	4	7,956	0.05%
2022/08/16	1	38.00	6	38.19	38.05	-5	7,921	-0.06%
2022/08/15	1	38.20	4	38.14	38.00	-3	7,870	-0.04%
2022/08/12	7	37.46	2	37.50	37.70	5	7,844	0.06%
2022/08/11	8	37.23	6	37.27	37.20	2	7,930	0.03%
2022/08/10	9.7	37.03	0	0.00	36.65	9.7	7,926	0.12%
2022/08/09	13	37.47	1	37.25	37.25	12	7,859	0.15%
2022/08/08	9	38.74	0	0.00	38.70	9	7,656	0.12%
2022/08/04	0	0.00	3	39.60	39.60	-3	7,623	-0.04%
2022/08/03	1	39.25	4	39.31	39.45	-3	7,664	-0.04%
2022/08/02	1	38.60	2	38.95	39.05	-1	7,768	-0.01%
2022/08/01	1	39.00	0	0.00	39.15	1	8,114	0.01%
2022/07/28	0	0.00	1	39.05	39.10	-1	8,200	-0.01%
2022/07/25	3.1	38.52	3	38.58	38.50	0.1	8,077	0.00%
2022/07/22	8	38.72	4	38.49	38.70	4	8,068	0.05%
2022/07/21	9	37.81	0	0.00	38.25	9	7,973	0.11%
2022/07/20	2	40.65	9	40.81	40.60	-7	7,694	-0.09%
2022/07/19	3	39.32	4	39.44	39.85	-1	7,433	-0.01%
2022/07/18	13	38.97	7	38.98	39.00	6	7,236	0.08%
2022/07/15	29	37.42	8	37.90	38.00	21	7,105	0.30%
2022/07/14	1	36.45	1	36.25	37.25	0	7,012	0.00%
2022/07/13	10	36.48	0	0.00	36.40	10	6,896	0.14%
2022/07/12	7	36.14	6	36.19	36.10	1	6,742	0.01%
2022/07/11	6	37.63	2	41.00	37.60	4	6,654	0.06%
2022/07/08	12	37.46	8	37.64	37.60	4	6,479	0.06%
2022/07/07	3	36.33	2	36.30	36.90	1	6,393	0.02%
2022/07/06	8	36.63	1	36.20	35.90	7	6,321	0.11%
2022/07/05	8	37.93	0	0.00	37.80	8	6,245	0.13%
2022/07/04	3	38.63	0	0.00	37.30	3	6,246	0.05%
2022/07/01	15	39.05	2	39.35	39.85	13	6,183	0.21%
2022/06/30	3	40.10	0	0.00	40.00	3	6,221	0.05%
2022/06/23	2	42.45	0	0.00	42.00	2	5,984	0.03%
2022/06/21	0	0.00	10	44.40	44.80	-10	5,880	-0.17%
2022/06/17	0	0.00	1	45.20	45.10	-1	5,805	-0.02%
2022/06/16	1	45.90	8	46.32	45.60	-7	5,731	-0.12%
2022/06/15	6	46.00	0	0.00	45.70	6	5,678	0.11%
2022/06/14	0	0.00	1	46.39	46.45	-1	5,638	-0.02%
2022/06/01	1	45.90	0	0.00	45.80	1	5,716	0.02%
2022/05/31	0	0.00	6	45.46	45.85	-6	5,703	-0.11%
2022/05/26	10	44.40	10	43.85	43.75	0	5,481	0.00%
2022/05/25	0	0.00	11	44.40	44.30	-11	5,490	-0.20%
2022/05/24	0	0.00	2	44.25	44.30	-2	5,477	-0.04%
2022/05/23	1	43.75	2	44.03	44.10	-1	5,464	-0.02%
2022/05/20	13	44.32	2	44.15	44.20	11	5,485	0.20%
2022/05/19	2	44.53	24	44.39	44.60	-22	5,437	-0.40%
2022/05/18	1	44.15	3	44.17	43.90	-2	5,257	-0.04%
2022/05/17	0	0.00	2	43.73	43.75	-2	5,250	-0.04%
2022/05/16	5	43.18	2	43.40	43.10	3	5,274	0.06%
2022/05/13	0	42.95	0.5	42.60	42.85	-0.5	5,329	-0.01%
2022/05/12	0	0.00	7.7	42.61	42.30	-7.7	5,374	-0.14%
2022/05/11	6	42.93	8	43.09	42.95	-2	5,321	-0.04%
2022/05/10	0	0.00	3	42.65	43.50	-3	5,294	-0.06%
2022/05/09	1	43.00	1	43.75	42.90	0	5,261	0.00%
2022/05/06	1	41.95	3	41.68	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	2	41.55	41.45	-2	5,087	-0.04%
2022/04/27	2	39.30	0	40.20	40.00	2	5,568	0.04%
2022/04/26	2	40.15	0	0.00	40.05	2	5,716	0.03%
2022/04/25	3	40.32	0	0.00	40.15	3	6,094	0.05%
2022/04/22	1	40.95	0	0.00	40.95	1	6,438	0.02%
2022/04/21	5	41.11	0	0.00	41.05	5	6,726	0.07%
2022/04/20	1	41.30	2	41.25	41.20	-1	7,050	-0.01%
2022/04/15	2	40.78	0	0.00	40.80	2	7,203	0.03%
2022/04/14	1	41.20	0	0.00	41.30	1	7,439	0.01%
2022/04/12	13	40.75	1.5	40.55	40.80	11.5	7,539	0.15%
2022/04/11	0.5	41.50	0	0.00	40.60	0.5	7,536	0.01%
2022/04/08	3	40.77	0	0.00	41.00	3	7,539	0.04%
2022/04/07	1	40.55	0	0.00	40.40	1	7,544	0.01%
2022/04/06	5	41.21	1	41.05	41.00	4	7,518	0.05%
2022/04/01	3	42.17	0	42.40	42.20	3	7,436	0.04%
2022/03/29	0	0.00	1	43.00	42.75	-1	7,520	-0.01%
2022/03/28	2	43.15	0	0.00	43.00	2	7,552	0.03%
2022/03/25	2	43.08	0	0.00	43.05	2	7,579	0.03%
2022/03/24	0	43.30	2	43.00	43.35	-2	7,553	-0.03%
2022/03/21	1	42.70	0	0.00	42.85	1	7,585	0.01%
2022/03/17	2	42.60	0	0.00	42.60	2	7,608	0.03%
2022/03/15	1	42.40	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	1	42.80	43.05	-1	7,849	-0.01%
2022/03/10	2	42.68	0	0.00	42.45	2	8,067	0.02%
2022/03/09	4.5	41.86	1	42.10	41.85	3.5	8,128	0.04%
2022/03/08	20	41.25	4	41.39	41.95	16	8,125	0.20%
2022/03/07	1	42.05	0	0.00	41.95	1	8,102	0.01%
2022/03/03	10	44.10	1	44.00	44.10	9	8,221	0.11%
2022/02/22	3	43.48	1	43.55	43.10	2	8,781	0.02%
2022/02/21	0	0.00	1	44.15	44.05	-1	8,895	-0.01%
2022/02/18	0	0.00	2	44.20	44.15	-2	9,131	-0.02%
2022/02/16	0.5	44.10	4	44.20	43.80	-3.5	9,300	-0.04%
2022/02/15	1	43.25	10	42.90	43.55	-9	9,336	-0.10%
2022/02/14	5	43.40	1	43.30	43.30	4	9,283	0.04%
2022/02/11	1	44.40	1	44.45	44.40	0	9,287	0.00%
2022/02/10	1	44.55	4	44.68	44.55	-3	9,345	-0.03%
2022/02/08	3	43.83	1	43.90	43.90	2	9,519	0.02%
2022/02/07	2	44.10	0	0.00	44.05	2	9,492	0.02%
2022/01/26	0	0.00	6	44.88	44.80	-6	9,626	-0.06%
2022/01/25	1	45.55	2	45.53	45.30	-1	9,594	-0.01%
2022/01/24	3	45.20	2	45.38	45.85	1	9,536	0.01%
2022/01/21	2.5	45.84	3	46.15	46.10	-0.5	9,462	-0.01%
2022/01/20	1	46.70	0	47.20	46.70	1	9,371	0.01%
2022/01/19	0	0.00	1	47.25	47.20	-1	9,285	-0.01%
2022/01/18	6	47.30	9	46.97	47.05	-3	9,156	-0.03%
2022/01/17	7.5	46.27	27	46.42	46.90	-19.5	8,785	-0.22%
2022/01/14	5	44.23	3	44.58	44.40	2	8,478	0.02%
2022/01/13	1	44.85	39	45.18	45.45	-38	8,344	-0.46%
2022/01/12	5	44.15	1	44.10	44.05	4	8,048	0.05%
2022/01/11	2	44.50	2	44.53	44.45	0	8,062	0.00%
2022/01/10	3	44.47	1	44.70	44.30	2	8,080	0.02%
2022/01/07	3	44.78	14	45.13	44.65	-11	8,121	-0.14%
2022/01/05	0	0.00	4	44.80	44.85	-4	8,068	-0.05%
2022/01/03	2	44.60	0	0.00	44.55	2	8,241	0.02%
2021/12/30	11	44.81	4	44.60	44.80	7	8,248	0.08%
2021/12/29	2	44.60	2	44.45	44.55	0	8,294	0.00%
2021/12/28	1	44.60	2	44.48	44.60	-1	8,383	-0.01%
2021/12/27	0	0.00	11	44.07	44.10	-11	8,461	-0.13%
2021/12/24	0	0.00	1	43.75	43.80	-1	8,583	-0.01%
2021/12/23	3	43.45	1	43.50	43.55	2	8,691	0.02%
2021/12/22	2.5	43.28	0	0.00	43.20	2.5	8,729	0.03%
2021/12/21	8	43.48	2	43.75	43.25	6	8,726	0.07%
2021/12/17	2	43.88	11	43.86	43.40	-9	8,825	-0.10%
2021/12/16	0	0.00	1	44.05	44.20	-1	8,878	-0.01%
2021/12/15	0.5	43.75	0	0.00	43.75	0.5	8,968	0.01%
2021/12/14	2	44.00	3	44.02	43.70	-1	8,976	-0.01%
2021/12/13	0	0.00	8	44.50	44.40	-8	8,972	-0.09%
2021/12/10	1	44.15	2	44.28	44.30	-1	9,003	-0.01%
2021/12/09	3	44.43	8	45.00	44.40	-5	8,952	-0.06%
2021/12/08	0	0.00	0.3	45.45	45.05	-0.3	8,880	0.00%
2021/12/07	3	45.30	3	45.30	45.45	0	8,841	0.00%
2021/12/06	0	0.00	2	44.80	44.95	-2	8,837	-0.02%
2021/12/03	10	43.95	3	44.20	44.40	7	8,939	0.08%
2021/12/02	3	43.75	13	43.92	43.70	-10	8,947	-0.11%
2021/12/01	10	43.90	12	43.74	43.95	-2	9,079	-0.02%
2021/11/30	13	44.09	21	43.36	43.60	-8	9,205	-0.09%
2021/11/29	2	41.35	9	42.07	42.50	-7	9,143	-0.08%
2021/11/26	23.1	42.37	0	0.00	42.05	23.1	9,212	0.25%
2021/11/25	0	0.00	4	43.10	42.95	-4	9,266	-0.04%
2021/11/24	16	42.72	3.1	43.06	42.70	13	9,364	0.14%
2021/11/23	5	42.80	5	43.50	43.50	0	9,533	0.00%
2021/11/22	4	43.50	2	43.85	43.35	2	9,606	0.02%
2021/11/19	2	44.37	28	44.39	43.90	-26	9,575	-0.27%
2021/11/18	21	43.60	10	43.60	43.45	11	9,504	0.12%
2021/11/17	11	43.13	19	43.50	43.70	-8	9,519	-0.08%
2021/11/16	12	42.64	3	42.70	42.70	9	9,470	0.10%
2021/11/15	3	42.10	11	42.15	42.15	-8	9,658	-0.08%
2021/11/11	10	41.50	0	0.00	41.55	10	9,948	0.10%
2021/11/10	0	0.00	20	41.80	41.95	-20	10,023	-0.20%
2021/11/09	0	0.00	1	41.80	41.85	-1	10,240	-0.01%
2021/11/08	2	42.23	3	42.00	41.95	-1	10,328	-0.01%
2021/11/05	3	40.95	1	41.60	41.70	2	10,385	0.02%
2021/11/04	9	40.81	4	41.15	40.80	5	10,453	0.05%
2021/11/03	1	40.30	1	41.20	40.40	0	10,693	0.00%
2021/11/02	1	39.80	2	40.40	39.80	-1	11,144	-0.01%
2021/11/01	0	0.00	14	40.03	40.10	-14	11,539	-0.12%
2021/10/29	14	40.30	3	39.85	39.75	11	11,778	0.09%
2021/10/28	0	0.00	1	40.25	40.40	-1	12,145	-0.01%
2021/10/27	10	39.90	20.2	39.85	39.85	-10.2	12,199	-0.08%
2021/10/22	1	39.10	0	0.00	39.05	1	12,519	0.01%
2021/10/21	1	39.10	0	0.00	38.55	1	12,623	0.01%
2021/10/20	2	39.00	0	0.00	38.90	2	12,654	0.02%
2021/10/19	1	38.35	5.2	38.71	39.05	-4.2	13,078	-0.03%
2021/10/18	6	38.10	3	38.45	38.35	3	13,627	0.02%
2021/10/15	10.7	38.15	0	0.00	38.10	10.7	13,738	0.08%
2021/10/14	7	36.91	0	0.00	37.00	7	13,781	0.05%
2021/10/13	4	36.90	1	37.25	36.80	3	13,838	0.02%
2021/10/12	1	37.90	0	0.00	37.80	1	13,899	0.01%
2021/10/08	9	39.29	1	39.30	38.70	8	13,892	0.06%
2021/10/07	2	40.10	0	0.00	40.10	2	14,076	0.01%
2021/10/06	3	39.57	0	0.00	39.40	3	14,217	0.02%
2021/10/05	3.1	38.70	0	0.00	39.25	3.1	14,173	0.02%
2021/10/04	0	0.00	5.9	39.44	39.35	-5.9	14,136	-0.04%
2021/10/01	25	39.92	2	40.25	39.65	23	14,055	0.16%
2021/09/30	12.2	40.55	2	40.38	40.95	10.2	14,001	0.07%
2021/09/29	7	40.94	2	41.00	40.80	5	13,955	0.04%
2021/09/28	10	41.45	1	41.80	41.70	9	13,913	0.06%
2021/09/27	6	42.27	0	0.00	42.00	6	13,964	0.04%
2021/09/24	12	42.69	4	42.78	42.55	8	14,118	0.06%
2021/09/23	3	42.78	3	43.18	42.50	0	14,522	0.00%
2021/09/22	1	42.35	15	42.06	42.00	-14	14,621	-0.10%
2021/09/15	3	43.40	0	0.00	43.30	3	14,604	0.02%
2021/09/14	6	44.07	1	43.90	43.80	5	14,696	0.03%
2021/09/13	10.1	44.40	21	44.54	44.20	-10.9	14,719	-0.07%
2021/09/10	2	44.38	0	0.00	44.85	2	14,779	0.01%
2021/09/08	15	44.34	6.3	44.12	43.65	8.7	14,809	0.06%
2021/09/07	4	45.03	2	45.50	45.35	2	14,746	0.01%
2021/09/06	4	46.21	1	46.15	45.75	3	14,931	0.02%
2021/09/03	5	46.43	20.1	46.24	46.40	-15.1	14,894	-0.10%
2021/09/02	16	45.77	5	45.81	45.00	11	14,901	0.07%
2021/09/01	2	46.13	15	46.15	46.40	-13	15,023	-0.09%
2021/08/31	14.1	45.06	7	45.47	45.60	7.1	15,439	0.05%
2021/08/30	6.3	45.69	15.1	45.92	45.75	-8.8	16,206	-0.05%
2021/08/27	18	45.84	23	45.96	45.65	-5	16,528	-0.03%
2021/08/26	7	44.91	12	44.94	45.15	-5	16,705	-0.03%
2021/08/25	0.1	43.90	6	43.95	44.10	-6	16,597	-0.04%
2021/08/24	1	42.55	3	43.28	43.55	-2	16,622	-0.01%
2021/08/23	2	42.90	2	42.48	42.70	0	16,568	0.00%
2021/08/20	3.1	41.34	2	41.50	41.50	1.1	16,508	0.01%
2021/08/19	22	41.34	3	41.37	40.70	19	16,358	0.12%
2021/08/18	4	43.45	5	43.36	45.00	-1	16,058	-0.01%
2021/08/17	2	43.68	0	0.00	43.20	2	15,951	0.01%
2021/08/16	5	44.66	3	44.85	44.70	2	15,867	0.01%
2021/08/13	20	46.11	3	46.85	45.00	17	15,826	0.11%
2021/08/12	11	47.64	4	48.29	47.80	7	15,645	0.04%
2021/08/11	4	47.45	1	47.95	48.00	3	15,673	0.02%
2021/08/10	19.6	48.02	10	47.75	47.85	9.6	15,655	0.06%
2021/08/09	12.2	49.28	1	49.85	48.55	11.2	15,611	0.07%
2021/08/06	26.1	50.34	31	50.46	50.30	-4.9	15,392	-0.03%
2021/08/05	6.1	49.80	20	48.68	49.90	-14	14,917	-0.09%
2021/08/04	18	48.16	11	48.25	48.20	7	14,926	0.05%
2021/08/03	26	48.05	19	48.07	48.00	7	14,942	0.05%
2021/08/02	2	46.83	2	47.45	46.95	0	14,837	0.00%
2021/07/30	6	46.65	24	46.93	46.40	-18	14,908	-0.12%
2021/07/29	0	46.05	0	0.00	45.95	0	14,939	0.00%
2021/07/28	3	45.48	34.2	45.72	45.50	-31.2	15,218	-0.21%
2021/07/27	9	47.32	2	47.93	46.85	7	15,622	0.04%
2021/07/26	7	47.48	7	47.51	47.50	0	15,735	0.00%
2021/07/23	20.2	47.32	16	47.15	46.75	4.2	16,097	0.03%
2021/07/22	30	47.41	30.1	47.25	47.95	-0.1	16,173	0.00%
2021/07/21	6	45.19	10	45.55	45.30	-4	15,801	-0.03%
2021/07/20	3	45.07	32	45.20	45.00	-29	16,259	-0.18%
2021/07/19	24	45.63	17	45.71	45.50	7	16,640	0.04%
2021/07/16	32.1	45.15	14	45.25	45.40	18.1	16,877	0.11%
2021/07/15	2	44.78	2	44.90	44.90	0	16,870	0.00%
2021/07/14	17	45.64	20.1	45.02	44.65	-3.1	16,873	-0.02%
2021/07/13	27	44.35	2	45.05	43.80	25	16,669	0.15%
2021/07/12	1	44.10	0	0.00	44.40	1	16,762	0.01%
2021/07/09	1	43.50	2	43.65	43.60	-1	17,134	-0.01%
2021/07/08	1	43.90	3	44.20	43.70	-2	17,389	-0.01%
2021/07/07	4	43.90	0	0.00	44.00	4	17,613	0.02%
2021/07/06	0	0.00	5	44.23	44.40	-5	17,740	-0.03%
2021/07/05	1	44.35	0	0.00	44.35	1	18,039	0.01%
2021/07/02	1	43.30	5	43.62	43.60	-4	18,269	-0.02%
2021/07/01	10	44.09	3	44.20	43.85	7	18,418	0.04%
2021/06/30	18	44.25	28.1	44.21	44.90	-10.1	18,515	-0.05%
2021/06/29	0	0.00	13	43.13	42.70	-13	18,224	-0.07%
2021/06/28	0	0.00	2	42.20	42.25	-2	18,307	-0.01%
2021/06/25	1	42.50	0	0.00	42.15	1	18,503	0.01%
2021/06/24	6	42.72	0	0.00	42.40	6	18,544	0.03%
2021/06/23	0	0.00	7	42.46	42.90	-7	18,583	-0.04%
2021/06/22	2	41.73	3	41.58	41.50	-1	18,627	-0.01%
2021/06/21	7.1	41.69	10	41.58	41.50	-2.9	18,935	-0.02%
2021/06/18	11	42.50	0	0.00	42.25	11	19,272	0.06%
2021/06/17	1	42.10	6	42.69	43.15	-5	19,283	-0.03%
2021/06/16	4	41.86	8	42.06	42.10	-4	19,353	-0.02%
2021/06/15	22	42.22	0	0.00	42.25	22	19,551	0.11%
2021/06/11	4	42.56	6	42.73	42.90	-2	19,508	-0.01%
2021/06/09	6.1	41.74	11	41.83	41.75	-4.9	19,931	-0.02%
2021/06/08	18	41.50	12	41.89	42.15	6	19,895	0.03%
2021/06/07	25	41.45	44.5	41.13	42.50	-19.5	19,582	-0.10%
2021/06/04	7	41.59	11	41.55	41.70	-4	18,871	-0.02%
2021/06/03	79	41.73	55	42.08	42.20	24	18,658	0.13%
2021/06/02	6	43.28	8	43.52	43.20	-2	18,344	-0.01%
2021/06/01	5	44.02	14	44.05	43.75	-9	18,349	-0.05%
2021/05/31	13	43.25	5.1	43.25	43.20	7.9	18,448	0.04%
2021/05/28	14	42.46	5.5	42.76	42.75	8.5	18,646	0.05%
2021/05/27	6	41.58	5	42.07	41.80	1	18,853	0.01%
2021/05/26	1	42.30	3	42.73	42.00	-2	19,296	-0.01%
2021/05/25	7	41.81	12	41.83	42.05	-5	19,952	-0.03%
2021/05/24	5	40.05	7	40.31	40.65	-2	20,057	-0.01%
2021/05/21	6	40.63	1	40.50	40.40	5	20,314	0.02%
2021/05/20	2	40.38	3	40.45	40.20	-1	20,574	0.00%
2021/05/19	17	41.04	3	41.18	41.30	14	20,746	0.07%
2021/05/18	0	0.00	9	41.54	42.15	-9	20,833	-0.04%
2021/05/17	12	39.85	3	40.52	39.45	9	21,273	0.04%
2021/05/14	0	0.00	4	43.50	42.25	-4	21,595	-0.02%
2021/05/13	6	42.37	6	42.82	42.05	0	21,551	0.00%
2021/05/12	15	43.01	1	43.00	42.95	14	21,471	0.07%
2021/05/11	13	46.15	3	46.40	45.80	10	21,214	0.05%
2021/05/10	7	47.64	1	47.50	47.50	6	21,168	0.03%
2021/05/07	1	47.25	7	47.19	47.45	-6	21,180	-0.03%
2021/05/06	11	46.08	5	46.82	45.90	6	21,406	0.03%
2021/05/05	25	47.86	14	48.05	46.50	11	21,485	0.05%
2021/05/04	9	47.29	11	47.54	48.15	-2	21,815	-0.01%
2021/05/03	16	49.79	9	49.57	49.00	7	22,292	0.03%
2021/04/29	4	50.84	16.3	50.43	49.50	-12.3	23,405	-0.05%
2021/04/28	20	49.78	15	49.73	49.10	5	24,532	0.02%
2021/04/27	9	47.62	8	47.71	48.20	1	25,227	0.00%
2021/04/26	14	47.38	26	47.63	48.30	-12	26,626	-0.05%
2021/04/23	3	44.83	34.9	44.91	45.35	-31.9	26,528	-0.12%
2021/04/22	6	44.43	25	43.77	43.30	-19	26,358	-0.07%
2021/04/21	11	44.05	17	44.06	44.25	-6	26,227	-0.02%
2021/04/19	14	43.78	2	43.75	43.65	12	26,773	0.04%
2021/04/16	14	44.35	8	43.86	44.15	6	26,857	0.02%
2021/04/15	0	43.05	13	43.25	44.20	-13	26,749	-0.05%
2021/04/14	17	41.70	9	41.87	42.20	8	26,563	0.03%
2021/04/13	21	42.90	8	42.51	42.15	13	26,563	0.05%
2021/04/12	20	43.73	4	43.36	43.30	16	26,408	0.06%
2021/04/09	14	44.45	17	44.46	44.05	-3	26,281	-0.01%
2021/04/08	3	43.20	8	43.14	43.45	-5	25,988	-0.02%
2021/04/07	3	42.18	5	42.45	42.65	-2	25,720	-0.01%
2021/04/06	13.1	42.11	15	42.19	42.10	-1.9	25,599	-0.01%
2021/04/01	1	41.60	19	41.73	41.80	-18	25,473	-0.07%
2021/03/31	4	41.46	2	41.75	41.20	2	25,433	0.01%
2021/03/30	18	41.43	12	41.27	41.55	6	25,216	0.02%
2021/03/29	0	0.00	6	41.19	41.05	-6	25,118	-0.02%
2021/03/26	0	0.00	15	40.88	40.90	-15	25,136	-0.06%
2021/03/25	16	40.70	1	40.75	40.65	15	25,178	0.06%
2021/03/24	15	40.95	8	41.38	40.95	7	25,342	0.03%
2021/03/23	2	41.28	31	41.14	41.75	-29	25,030	-0.12%
2021/03/22	9	40.21	2	40.40	40.70	7	24,663	0.03%
2021/03/19	7	40.75	13	40.67	40.75	-6	24,615	-0.02%
2021/03/18	9	41.15	11	41.25	41.25	-2	24,511	-0.01%
2021/03/17	17	40.92	3	40.85	40.80	14	24,440	0.06%
2021/03/16	7	40.87	15	40.92	40.85	-8	24,448	-0.03%
2021/03/15	10	40.65	22	40.77	40.45	-12	24,404	-0.05%
2021/03/12	1	39.65	2	40.28	39.90	-1	24,207	0.00%
2021/03/11	3	39.83	7	39.90	40.05	-4	24,412	-0.02%
2021/03/10	2	39.28	7	39.28	39.55	-5	24,513	-0.02%
2021/03/09	1	38.60	9	38.81	39.20	-8	24,606	-0.03%
2021/03/08	1	38.45	2	38.85	38.30	-1	24,552	0.00%
2021/03/05	5	38.16	0	0.00	38.35	5	24,623	0.02%
2021/03/04	4	38.66	4.3	38.56	38.60	-0.3	24,985	0.00%
2021/03/03	11	39.12	8	38.98	39.25	3	25,092	0.01%
2021/03/02	11	40.06	5	40.16	39.80	6	24,993	0.02%
2021/02/26	21	39.91	6	40.02	39.80	15	24,837	0.06%
2021/02/25	40	39.98	54	40.19	40.90	-14	24,744	-0.06%
2021/02/24	8	39.43	2	39.60	39.00	6	24,510	0.02%
2021/02/23	14	39.13	15	39.25	39.25	-1	24,294	0.00%
2021/02/22	9	40.17	1	40.05	40.10	8	24,004	0.03%
2021/02/19	15	40.07	10	39.78	40.35	5	23,748	0.02%
2021/02/18	12	40.25	9	40.15	40.20	3	23,590	0.01%
2021/02/17	16	40.40	31	39.99	40.00	-15	23,461	-0.06%
2021/02/05	36	37.98	55	37.64	38.50	-19	22,871	-0.08%
2021/02/04	2	36.75	1	36.85	36.75	1	22,454	0.00%
2021/02/03	3	37.20	3	37.23	37.10	0	22,491	0.00%
2021/02/02	8	37.69	6	37.70	37.80	2	22,519	0.01%
2021/02/01	6	36.61	5	36.85	37.15	1	22,540	0.00%
2021/01/29	31	37.75	3	38.02	37.00	28	22,711	0.12%
2021/01/28	22	37.93	19	38.02	38.40	3	22,829	0.01%
2021/01/27	15	39.33	5	38.84	39.10	10	22,665	0.04%
2021/01/26	20	40.07	15	39.73	39.15	5	22,378	0.02%
2021/01/25	25	40.75	10	40.52	40.75	15	21,777	0.07%
2021/01/22	13	40.57	63.7	40.30	41.20	-50.7	20,793	-0.24%
2021/01/21	39	39.66	88	39.91	39.00	-49	19,476	-0.25%
2021/01/20	56	38.66	69	38.64	39.00	-13	17,878	-0.07%
2021/01/19	78	38.90	58	38.81	38.30	20	16,726	0.12%
2021/01/18	4	36.46	14	36.62	37.00	-10	15,165	-0.07%
2021/01/15	4	36.31	27	36.47	36.20	-23	14,684	-0.16%
2021/01/14	13	36.49	16	36.50	36.40	-3	14,456	-0.02%
2021/01/13	6	36.15	28	36.10	36.40	-22	14,276	-0.15%
2021/01/12	6	36.27	21	36.00	35.75	-15	14,089	-0.11%
2021/01/11	0	0.00	15	35.86	35.95	-15	13,640	-0.11%
2021/01/08	13	35.42	20	35.43	35.50	-7	13,447	-0.05%
2021/01/07	4	35.39	7	35.42	35.15	-3	13,289	-0.02%
2021/01/06	15	35.10	30	35.04	34.70	-15	13,069	-0.11%
2021/01/05	6	34.99	4	34.93	35.10	2	12,805	0.02%
2021/01/04	18	34.97	1	35.00	34.95	17	12,759	0.13%
2020/12/31	1	34.75	2	34.85	34.75	-1	12,874	-0.01%
2020/12/30	1	34.50	0	0.00	34.60	1	12,910	0.01%
2020/12/29	5	34.55	0	0.00	34.45	5	12,952	0.04%
2020/12/28	8	34.99	1	35.10	35.00	7	12,848	0.05%
2020/12/25	0	0.00	7	34.46	34.60	-7	12,663	-0.06%
2020/12/24	0	0.00	6	33.94	33.70	-6	12,555	-0.05%
2020/12/23	11	33.73	3	33.78	33.55	8	12,588	0.06%
2020/12/22	2	34.18	53	34.25	33.65	-51	12,649	-0.40%
2020/12/21	28	33.73	8.2	33.81	34.20	19.8	12,726	0.16%
2020/12/18	33	33.92	1	33.95	34.00	32	12,805	0.25%
2020/12/17	9	34.77	47	34.81	34.75	-38	12,668	-0.30%
2020/12/16	7	35.04	9	35.10	35.05	-2	12,833	-0.02%
2020/12/15	39	34.86	0	0.00	34.70	39	12,832	0.30%
2020/12/14	15	35.27	4	35.58	35.45	11	12,820	0.09%
2020/12/11	44	35.46	4	35.63	35.35	40	12,896	0.31%
2020/12/10	11	36.30	4	36.24	35.80	7	12,876	0.05%
2020/12/09	7	36.21	37	36.25	36.15	-30	12,761	-0.24%
2020/12/08	35	35.94	15.2	35.92	35.95	19.8	12,630	0.16%
2020/12/07	17	35.57	6	35.78	35.95	11	12,526	0.09%
2020/12/04	22	35.38	40	35.38	35.60	-18	12,223	-0.15%
2020/12/03	7	35.02	3	34.93	34.90	4	12,006	0.03%
2020/12/02	10	35.45	2	35.40	35.45	8	11,920	0.07%
2020/12/01	10	35.44	12	35.31	35.55	-2	11,908	-0.02%
2020/11/30	6	35.41	22	35.53	35.40	-16	11,948	-0.13%
2020/11/27	4	34.66	9	34.84	34.90	-5	11,625	-0.04%
2020/11/26	19	34.21	21	34.25	34.20	-2	11,479	-0.02%
2020/11/25	7	33.71	14	33.85	33.70	-7	11,463	-0.06%
2020/11/24	3	33.92	19	34.11	33.90	-16	11,362	-0.14%
2020/11/23	21	33.63	36	33.55	33.90	-15	11,211	-0.13%
2020/11/20	3	32.25	2	32.50	32.50	1	10,919	0.01%
2020/11/19	0	0.00	5	32.60	32.35	-5	11,033	-0.05%
2020/11/18	15	32.44	0	0.00	32.50	15	11,313	0.13%
2020/11/17	0	0.00	5.9	32.62	32.55	-5.9	11,495	-0.05%
2020/11/16	0	0.00	8	32.51	32.50	-8	11,895	-0.07%
2020/11/13	2	32.15	0	0.00	32.15	2	12,379	0.02%
2020/11/12	3	32.23	5	32.47	32.15	-2	12,988	-0.02%
2020/11/11	5	32.25	6	32.41	32.35	-1	13,149	-0.01%
2020/11/10	11	31.88	22	31.95	32.15	-11	13,325	-0.08%
2020/11/09	3	31.95	6	32.20	31.95	-3	13,382	-0.02%
2020/11/06	11	32.04	32.5	31.97	31.85	-21.5	13,464	-0.16%
2020/11/05	8	31.53	41	31.56	31.90	-33	13,345	-0.25%
2020/11/04	2	31.00	7	30.88	31.05	-5	13,603	-0.04%
2020/11/03	3	30.25	0	0.00	30.25	3	13,668	0.02%
2020/11/02	8	30.03	0	0.00	30.05	8	13,987	0.06%
2020/10/30	3	30.00	0	0.00	29.95	3	14,481	0.02%
2020/10/29	2	30.00	2	30.15	30.25	0	14,728	0.00%
2020/10/28	0	0.00	1	30.40	30.40	-1	14,909	-0.01%
2020/10/27	3	30.32	20	30.30	30.35	-17	14,987	-0.11%
2020/10/26	2	30.78	1	30.75	30.70	1	15,067	0.01%
2020/10/23	0	0.00	20	31.10	31.10	-20	15,148	-0.13%
2020/10/22	0	0.00	1	30.75	31.15	-1	15,527	-0.01%
2020/10/21	2	31.00	0	0.00	30.90	2	15,985	0.01%
2020/10/20	4	30.94	6	31.06	30.95	-2	17,034	-0.01%
2020/10/19	0	0.00	16	30.55	30.50	-16	17,355	-0.09%
2020/10/15	0	0.00	8	30.56	30.55	-8	17,755	-0.05%
2020/10/14	1	30.45	0	0.00	30.45	1	18,082	0.01%
2020/10/13	5	30.25	0	0.00	30.25	5	18,542	0.03%
2020/10/12	2	30.73	7	30.81	30.75	-5	18,762	-0.03%
2020/10/08	3	30.47	26	30.47	30.75	-23	19,022	-0.12%
2020/10/07	7	30.19	2	30.10	30.10	5	19,347	0.03%
2020/10/06	1	30.40	0	0.00	30.45	1	19,785	0.01%
2020/10/05	4	30.48	7	30.56	30.60	-3	20,402	-0.01%
2020/09/30	0	0.00	1	30.50	30.50	-1	21,056	0.00%
2020/09/28	11	30.70	2	30.68	30.65	9	22,459	0.04%
2020/09/25	6	30.20	18	30.10	30.50	-12	22,848	-0.05%
2020/09/24	11	29.95	12	29.87	29.90	-1	23,350	0.00%
2020/09/23	5	29.93	2	30.35	29.75	3	23,442	0.01%
2020/09/22	5	30.05	20	30.15	30.15	-15	23,641	-0.06%
2020/09/21	22	30.70	12	30.83	30.50	10	23,774	0.04%
2020/09/18	7	30.90	5	31.00	31.30	2	23,915	0.01%
2020/09/17	2	30.95	0	0.00	30.95	2	24,212	0.01%
2020/09/16	8	31.39	0	0.00	31.35	8	24,334	0.03%
2020/09/15	6	31.56	3	31.53	31.55	3	24,501	0.01%
2020/09/14	1	30.75	2	30.85	31.00	-1	24,573	0.00%
2020/09/11	1	30.55	4	30.58	30.55	-3	24,651	-0.01%
2020/09/10	5	30.84	0	0.00	30.80	5	24,819	0.02%
2020/09/09	5	30.97	0	0.00	31.20	5	24,847	0.02%
2020/09/08	13	31.28	2	31.45	31.25	11	24,910	0.04%
2020/09/07	13	31.09	53	31.02	31.40	-40	25,052	-0.16%
2020/09/04	5	30.75	4	30.86	31.15	1	25,386	0.00%
2020/09/03	19	31.03	6	31.12	30.95	13	25,410	0.05%
2020/09/02	9	31.02	13	31.02	31.00	-4	25,443	-0.02%
2020/09/01	15	30.96	10	30.98	31.05	5	25,904	0.02%
2020/08/31	16	31.60	30	31.34	31.20	-14	26,062	-0.05%
2020/08/28	14	31.26	4	31.25	31.50	10	26,190	0.04%
2020/08/27	16	31.50	5	31.67	31.45	11	26,469	0.04%
2020/08/26	1	31.10	3	31.15	31.20	-2	26,542	-0.01%
2020/08/25	2	31.28	5	31.39	31.40	-3	26,703	-0.01%
2020/08/24	34	30.98	5	31.04	31.20	29	26,925	0.11%
2020/08/21	34	31.97	16	31.92	31.75	18	26,990	0.07%
2020/08/20	22	31.85	27	31.93	31.45	-5	27,007	-0.02%
2020/08/19	51	33.76	16	33.74	32.95	35	26,698	0.13%
2020/08/18	59	34.50	9	34.68	34.45	50	26,324	0.19%
2020/08/17	27	36.14	18	36.15	36.10	9	25,978	0.03%
2020/08/14	20	35.79	18	35.83	35.80	2	26,415	0.01%
2020/08/13	12	35.27	8	35.68	35.50	4	26,689	0.01%
2020/08/12	16	35.71	3	35.78	35.80	13	27,090	0.05%
2020/08/11	8	35.77	22	35.71	35.65	-14	27,517	-0.05%
2020/08/10	5	35.88	17	35.84	35.60	-12	27,336	-0.04%
2020/08/07	23	34.47	30	34.65	34.45	-7	26,705	-0.03%
2020/08/06	19	35.41	9	35.31	35.05	10	26,470	0.04%
2020/08/05	37	35.91	3	36.02	35.70	34	26,228	0.13%
2020/08/04	12	35.40	2	35.30	35.30	10	25,837	0.04%
2020/08/03	2	35.40	0	0.00	35.45	2	25,591	0.01%
2020/07/31	6	35.22	10	35.50	35.50	-4	25,546	-0.02%
2020/07/30	5	35.25	0	0.00	35.40	5	25,524	0.02%
2020/07/29	1	34.85	37	34.95	34.85	-36	25,463	-0.14%
2020/07/28	3	35.37	2	36.00	34.80	1	25,424	0.00%
2020/07/27	73	36.59	34	36.17	35.50	39	25,129	0.16%
2020/07/24	109	37.11	127	37.06	36.75	-18	24,616	-0.07%	大買/大賣/
2020/07/23	23	35.99	35	36.14	36.45	-12	23,603	-0.05%
2020/07/22	13	35.42	10	35.48	35.40	3	23,364	0.01%
2020/07/21	14	35.24	8	35.19	35.45	6	23,312	0.03%
2020/07/20	128	35.30	12	35.30	35.20	116	23,054	0.50%	大買/鉅額交易
2020/07/17	10	34.72	10	34.96	34.85	0	22,764	0.00%
2020/07/16	19	34.33	2	34.60	34.35	17	22,537	0.08%
2020/07/15	15	34.38	70	34.36	34.10	-55	22,390	-0.25%
2020/07/14	22	35.12	13	35.23	34.75	9	22,462	0.04%
2020/07/13	84	35.97	39	36.24	36.20	45	22,342	0.20%
2020/07/10	13	38.73	86	38.55	38.55	-73	21,933	-0.33%
2020/07/09	20	39.58	112	39.50	39.55	-92	21,360	-0.43%	大賣/
2020/07/08	4	38.60	40	39.11	38.95	-36	20,751	-0.17%
2020/07/07	26	37.70	77	37.62	37.80	-51	20,191	-0.25%
2020/07/06	35	36.86	25	36.74	37.10	10	19,615	0.05%
2020/07/03	137	36.16	44	36.15	36.20	93	19,391	0.48%	大買/
2020/07/02	4	35.01	7	35.00	35.40	-3	18,865	-0.02%
2020/07/01	3	34.93	7	35.04	34.95	-4	18,685	-0.02%
2020/06/30	2	34.18	5	33.84	34.35	-3	18,284	-0.02%
2020/06/29	16	33.65	4	33.55	33.40	12	18,042	0.07%
2020/06/24	23	33.78	15	33.73	33.60	8	17,739	0.05%
2020/06/23	2	33.25	20	33.19	33.05	-18	17,578	-0.10%
2020/06/22	28	33.30	5	33.48	33.00	23	17,549	0.13%
2020/06/19	13	32.97	5	32.95	33.20	8	17,450	0.05%
2020/06/18	66	32.75	28	32.79	32.75	38	17,281	0.22%
2020/06/17	2	32.85	1	32.50	32.75	1	17,190	0.01%
2020/06/16	4	32.39	10	32.24	32.45	-6	17,090	-0.04%
2020/06/15	7	31.85	5	31.60	31.70	2	17,141	0.01%
2020/06/12	3	31.03	17	31.07	32.00	-14	17,190	-0.08%
2020/06/11	26	32.67	2	32.30	31.80	24	17,165	0.14%
2020/06/10	1	32.65	68	32.66	32.90	-67	16,898	-0.40%
2020/06/09	4	32.65	10	33.07	32.75	-6	16,955	-0.04%
2020/06/08	47	32.88	209	32.84	33.00	-162	16,831	-0.96%	大賣/鉅額交易
2020/06/05	4	31.61	6	31.87	31.95	-2	16,275	-0.01%
2020/06/04	2	31.38	4	31.30	31.40	-2	16,016	-0.01%
2020/06/03	12	31.55	7	31.57	31.60	5	15,811	0.03%
2020/06/02	15	31.01	2	30.90	31.10	13	15,566	0.08%
2020/06/01	15	30.48	7	30.53	30.95	8	15,282	0.05%
2020/05/29	40	30.45	15	30.32	30.10	25	14,964	0.17%
2020/05/28	29	30.71	0	0.00	30.50	29	14,601	0.20%
2020/05/27	24	31.03	0	0.00	30.80	24	14,289	0.17%
2020/05/26	2	31.10	5	31.22	31.10	-3	14,077	-0.02%
2020/05/25	20	30.97	19	30.89	31.10	1	13,902	0.01%
2020/05/22	14	31.77	31	31.65	31.60	-17	13,677	-0.12%
2020/05/21	36	31.65	38	31.60	32.30	-2	13,382	-0.01%
2020/05/20	68	30.46	6	30.51	30.30	62	12,664	0.49%
2020/05/19	50	31.11	22	31.05	31.05	28	12,050	0.23%
2020/05/18	259	32.49	31	32.58	32.00	228	11,427	2.00%	大買/鉅額交易
2020/05/15	15	36.01	3	36.00	35.55	12	10,824	0.11%
2020/05/14	4	36.33	11	36.34	36.10	-7	10,801	-0.06%
2020/05/13	1	36.30	0	0.00	36.60	1	10,756	0.01%
2020/05/12	10	36.70	9	36.49	36.20	1	10,793	0.01%
2020/05/11	3	36.77	6	37.13	36.45	-3	10,845	-0.03%
2020/05/08	5	36.39	4	36.33	36.35	1	10,877	0.01%
2020/05/07	3	36.32	2	36.65	36.35	1	10,842	0.01%
2020/05/06	1	35.90	4	35.84	35.95	-3	10,798	-0.03%
2020/05/05	13	35.65	3	35.57	35.95	10	10,911	0.09%
2020/05/04	1	35.15	0.1	35.40	35.20	0.9	10,893	0.01%
2020/04/30	3	35.95	2	36.05	36.00	1	10,868	0.01%
2020/04/29	8	35.86	0	0.00	35.75	8	10,992	0.07%
2020/04/28	1	36.25	13	36.01	35.80	-12	11,119	-0.11%
2020/04/27	23.1	35.78	8	35.66	36.10	15.1	11,323	0.13%
2020/04/24	3	34.63	1	34.60	35.20	2	11,175	0.02%
2020/04/23	1	34.05	0	0.00	34.30	1	11,166	0.01%
2020/04/21	10	34.05	10	33.85	34.00	0	11,148	0.00%
2020/04/20	4	35.46	2	35.38	35.35	2	10,982	0.02%
2020/04/17	24	37.40	13	35.91	35.60	11	10,875	0.10%
2020/04/16	2	35.58	30	36.18	36.35	-28	10,509	-0.27%
2020/04/15	8	34.50	3	34.72	34.85	5	10,192	0.05%
2020/04/14	1	33.90	5	33.97	34.15	-4	10,156	-0.04%
2020/04/13	2	33.65	0	0.00	33.50	2	10,200	0.02%
2020/04/10	4	33.50	2	33.78	33.50	2	10,410	0.02%
2020/04/09	10	33.70	10	33.50	33.50	0	10,635	0.00%
2020/04/08	1	32.55	6	32.74	33.05	-5	10,533	-0.05%
2020/04/07	1	31.50	20	30.92	31.65	-19	10,277	-0.18%
2020/04/06	3	30.18	0	0.00	30.15	3	10,176	0.03%
2020/04/01	4	30.15	3	30.13	30.15	1	10,073	0.01%
2020/03/31	6	30.23	0	0.00	30.25	6	10,087	0.06%
2020/03/30	15	30.13	11	30.50	30.40	4	9,989	0.04%
2020/03/27	20	31.61	14	31.32	31.00	6	10,056	0.06%
2020/03/26	8	31.20	15	31.55	32.10	-7	9,983	-0.07%
2020/03/25	19	31.63	13	31.38	30.90	6	9,907	0.06%
2020/03/24	2	30.85	1	31.05	30.85	1	9,732	0.01%
2020/03/23	1	29.60	0	0.00	29.60	1	9,692	0.01%
2020/03/20	3	30.70	1	31.75	30.70	2	9,722	0.02%
2020/03/19	18	30.40	23	29.94	29.60	-5	9,644	-0.05%
2020/03/18	6	30.49	17	31.09	30.90	-11	9,705	-0.11%
2020/03/17	5	30.07	1	31.00	30.00	4	9,597	0.04%
2020/03/16	1	30.65	5	31.79	30.50	-4	9,450	-0.04%
2020/03/13	8	30.06	2	28.70	30.40	6	9,297	0.06%
2020/03/12	11	31.87	16	31.33	31.10	-5	9,202	-0.05%
2020/03/11	0	0.00	2	33.80	33.50	-2	9,137	-0.02%
2020/03/10	1	32.90	1	33.00	33.30	0	9,178	0.00%
2020/03/09	12	33.09	1	33.20	32.80	11	9,168	0.12%
2020/03/06	2	34.35	2	34.70	34.00	0	9,134	0.00%
2020/03/05	2	34.25	0	0.00	34.25	2	9,111	0.02%
2020/03/04	1	34.15	1.5	34.06	34.05	-0.5	9,176	-0.01%
2020/03/03	5	33.50	5	33.60	33.50	0	9,178	0.00%
2020/03/02	5	31.95	10	31.35	32.30	-5	9,200	-0.05%
2020/02/27	4	33.76	5	33.24	32.75	-1	9,201	-0.01%
2020/02/26	3	33.93	0	0.00	33.80	3	9,170	0.03%
2020/02/24	0	0.00	2	34.45	35.10	-2	9,156	-0.02%
2020/02/18	12	34.84	4	34.75	34.70	8	9,675	0.08%
2020/02/17	5	35.25	2	35.40	35.40	3	9,815	0.03%
2020/02/14	2	36.10	12.3	36.00	35.95	-10.3	9,969	-0.10%
2020/02/13	2	36.20	3	35.92	36.00	-1	10,549	-0.01%
2020/02/12	23	35.70	67	35.99	36.00	-44	10,731	-0.41%
2020/02/11	2	34.25	15	35.07	35.60	-13	10,648	-0.12%
2020/02/10	1	33.95	2	34.20	33.95	-1	10,529	-0.01%
2020/02/07	15	33.97	6	34.14	33.80	9	10,608	0.08%
2020/02/06	1	33.65	2	34.43	35.10	-1	10,492	-0.01%
2020/02/05	1	33.05	8	32.96	32.75	-7	10,355	-0.07%
2020/02/04	1	32.70	7	32.70	32.90	-6	10,338	-0.06%
2020/02/03	22	30.25	16	32.40	32.30	6	10,360	0.06%
2020/01/31	7	32.68	16	32.59	32.65	-9	10,200	-0.09%
2020/01/30	4	33.75	0	0.00	32.85	4	10,424	0.04%
2020/01/20	8	36.30	0	0.00	36.30	8	10,590	0.08%
2020/01/17	5	36.78	3	36.75	36.65	2	10,547	0.02%
2020/01/15	2	37.00	3	37.30	36.90	-1	10,752	-0.01%
2020/01/14	3	37.43	2	37.50	37.50	1	10,769	0.01%
2020/01/13	2	37.25	2.5	37.32	37.40	-0.5	10,786	0.00%
2020/01/09	3	36.70	4	36.83	37.00	-1	11,227	-0.01%
2020/01/08	2	36.08	5	36.13	36.30	-3	11,400	-0.03%
2020/01/07	3	36.50	1	36.50	36.25	2	11,400	0.02%
2020/01/03	8	38.03	6	37.40	37.30	2	11,280	0.02%
2020/01/02	12	37.92	12	38.14	38.20	0	11,030	0.00%
2019/12/30	2	37.55	4	37.85	37.95	-2	11,234	-0.02%
2019/12/27	6	37.48	2	37.45	37.45	4	11,371	0.04%
2019/12/26	3	37.78	2	37.50	37.45	1	11,462	0.01%
2019/12/25	11	37.76	3	37.93	38.00	8	11,570	0.07%
2019/12/24	3	37.62	1	37.70	37.75	2	11,861	0.02%
2019/12/23	2	37.80	1	38.10	37.60	1	12,333	0.01%
2019/12/20	1	39.10	11	38.98	38.45	-10	12,502	-0.08%
2019/12/19	4	39.00	2	38.90	38.95	2	12,974	0.02%
2019/12/18	4	38.54	4	38.75	38.85	0	13,586	0.00%
2019/12/17	2	38.75	4	39.15	39.00	-2	13,771	-0.01%
2019/12/16	11	38.45	13	38.64	38.70	-2	13,771	-0.01%
2019/12/13	16	38.21	12	38.63	38.60	4	13,836	0.03%
2019/12/12	3	38.30	1	38.15	38.05	2	13,664	0.01%
2019/12/11	2	38.15	57	38.07	38.05	-55	13,630	-0.40%
2019/12/10	0	0.00	2	38.10	38.40	-2	13,640	-0.01%
2019/12/09	10	37.64	14	38.05	37.80	-4	13,619	-0.03%
2019/12/06	1	37.20	0	0.00	37.20	1	13,560	0.01%
2019/12/05	1	37.15	2	37.00	37.15	-1	13,575	-0.01%
2019/12/04	1	35.95	0	0.00	36.20	1	13,806	0.01%
2019/12/02	2	36.60	0	0.00	36.25	2	14,240	0.01%
2019/11/29	4	36.90	0	0.00	36.90	4	14,210	0.03%
2019/11/27	8	37.29	10.1	37.25	37.00	-2.1	14,441	-0.01%
2019/11/26	7	37.33	0	0.00	37.20	7	14,661	0.05%
2019/11/25	1	37.70	0	0.00	37.70	1	14,768	0.01%
2019/11/22	2	37.98	5.8	37.99	37.95	-3.8	14,818	-0.03%
2019/11/21	2	37.60	0	0.00	38.25	2	14,922	0.01%
2019/11/20	10	38.05	3	38.00	38.00	7	15,207	0.05%
2019/11/19	18	38.08	13	38.05	37.65	5	15,557	0.03%
2019/11/18	0	0.00	2	38.20	38.20	-2	15,936	-0.01%
2019/11/15	1	37.70	2	37.85	37.35	-1	16,062	-0.01%
2019/11/14	76	37.63	11	38.03	37.50	65	16,318	0.40%
2019/11/13	5	38.69	3	38.60	38.80	2	16,865	0.01%
2019/11/12	11	37.98	84	38.96	39.50	-73	17,485	-0.42%
2019/11/11	3	38.00	7	38.41	36.85	-4	16,978	-0.02%
2019/11/08	2	37.50	0	0.00	37.45	2	16,791	0.01%
2019/11/07	3	37.13	0	0.00	36.75	3	16,789	0.02%
2019/11/04	2	37.63	2	37.98	37.90	0	17,168	0.00%
2019/11/01	55	37.62	0	0.00	37.80	55	17,280	0.32%
2019/10/31	5	37.85	1	38.00	38.25	4	17,397	0.02%
2019/10/30	2	38.20	3	37.93	38.00	-1	17,576	-0.01%
2019/10/29	6	38.18	83	38.92	37.90	-77	17,646	-0.44%
2019/10/28	5	36.40	47	37.64	38.10	-42	17,391	-0.24%
2019/10/25	7	36.56	0	0.00	36.20	7	17,001	0.04%
2019/10/24	11	36.65	0	0.00	36.75	11	16,973	0.06%
2019/10/23	2	36.60	17	36.43	36.30	-15	17,048	-0.09%
2019/10/18	1	35.65	5	35.80	35.80	-4	17,487	-0.02%
2019/10/17	16	35.93	4	36.18	35.70	12	17,711	0.07%
2019/10/16	15	36.40	33	36.23	36.45	-18	17,690	-0.10%
2019/10/15	0	0.00	10	36.26	36.05	-10	17,822	-0.06%
2019/10/14	2	35.80	13	36.33	36.00	-11	17,904	-0.06%
2019/10/09	0	0.00	10	34.80	35.00	-10	17,923	-0.06%
2019/10/08	2	35.73	13	35.75	35.60	-11	18,266	-0.06%
2019/10/07	19	35.58	17.2	35.94	35.65	1.8	18,426	0.01%
2019/10/04	5	35.00	13	34.85	34.95	-8	18,279	-0.04%
2019/10/03	29	34.56	0	0.00	34.55	29	18,240	0.16%
2019/10/02	0	0.00	11	34.88	35.20	-11	18,176	-0.06%
2019/10/01	1	35.30	1	34.80	34.85	0	18,323	0.00%
2019/09/27	21	35.04	16	34.45	34.85	5	18,449	0.03%
2019/09/26	29	35.76	3	36.40	35.00	26	18,336	0.14%
2019/09/25	16	37.66	23	37.47	37.70	-7	17,903	-0.04%
2019/09/24	51	37.75	53.5	37.73	37.45	-2.5	18,028	-0.01%
2019/09/23	22	35.97	91	36.11	36.60	-69	17,593	-0.39%
2019/09/20	13	34.92	18	34.76	35.00	-5	17,135	-0.03%
2019/09/19	1	33.95	1	34.20	34.25	0	17,025	0.00%
2019/09/18	13	34.06	0	0.00	34.05	13	17,030	0.08%
2019/09/17	5	33.86	0	0.00	33.65	5	16,922	0.03%
2019/09/16	16	34.44	0	0.00	34.40	16	16,873	0.09%
2019/09/12	0	0.00	2	34.80	34.85	-2	16,840	-0.01%
2019/09/11	1	33.95	0	0.00	34.10	1	16,860	0.01%
2019/09/10	1	34.00	0	0.00	34.00	1	16,857	0.01%
2019/09/09	2	34.65	20	34.90	34.70	-18	16,808	-0.11%
2019/09/06	25	35.17	55	34.92	34.95	-30	16,752	-0.18%
2019/09/05	24	35.41	41	35.49	34.60	-17	16,516	-0.10%
2019/09/04	14	34.54	2	34.30	34.35	12	16,059	0.07%
2019/09/03	1	34.30	23	34.57	34.40	-22	15,964	-0.14%
2019/09/02	14	35.10	0	0.00	34.80	14	15,938	0.09%
2019/08/30	6	34.83	0	0.00	34.15	6	15,777	0.04%
2019/08/29	48	34.62	8	34.56	34.50	40	15,681	0.26%
2019/08/28	14	34.41	27	34.20	34.20	-13	15,524	-0.08%
2019/08/27	2	33.65	0	0.00	33.40	2	15,357	0.01%
2019/08/26	2	33.25	2	33.55	33.40	0	15,292	0.00%
2019/08/23	12	34.24	21	34.47	34.05	-9	15,210	-0.06%
2019/08/22	24	34.59	24	34.72	34.70	0	14,918	0.00%
2019/08/21	23	34.30	19	34.42	33.95	4	14,579	0.03%
2019/08/20	4	33.78	5	33.99	33.45	-1	13,834	-0.01%
2019/08/19	5	33.60	1	33.70	33.80	4	13,679	0.03%
2019/08/16	20	34.26	15	34.27	34.25	5	13,490	0.04%
2019/08/15	18	32.74	26	32.60	33.25	-8	12,755	-0.06%
2019/08/14	1	31.35	0	0.00	31.10	1	12,074	0.01%
2019/08/13	3	31.63	1	32.15	31.55	2	12,232	0.02%
2019/08/12	1	32.25	11	32.25	32.15	-10	12,508	-0.08%
2019/08/08	11	31.98	13	31.75	31.70	-2	12,573	-0.02%
2019/08/07	3	31.78	3	31.90	31.75	0	12,670	0.00%
2019/08/06	20	31.48	10	31.16	32.10	10	12,606	0.08%
2019/08/05	1	30.90	1	31.00	30.90	0	12,379	0.00%
2019/08/02	53	31.56	42	31.43	31.25	11	12,374	0.09%
2019/08/01	12	33.20	7	32.96	32.90	5	12,266	0.04%
2019/07/31	0	0.00	2	31.75	32.55	-2	12,048	-0.02%
2019/07/30	7	32.24	10	32.07	32.45	-3	12,063	-0.02%
2019/07/29	4	32.41	0	0.00	32.00	4	12,036	0.03%
2019/07/25	8	32.45	2	32.70	32.45	6	11,915	0.05%
2019/07/24	12	32.14	0	0.00	32.05	12	11,787	0.10%
2019/07/23	3	32.10	103	32.39	32.40	-100	11,819	-0.85%	大賣/
2019/07/22	3	32.12	7	32.11	32.30	-4	11,553	-0.03%
2019/07/19	14	31.20	11	30.98	30.45	3	11,202	0.03%
2019/07/18	14	31.13	15	30.85	30.30	-1	10,856	-0.01%
2019/07/17	17	31.91	32	32.10	32.55	-15	10,849	-0.14%
2019/07/16	1	31.70	5	31.70	31.40	-4	10,901	-0.04%
2019/07/15	5	31.62	4	31.60	31.50	1	10,763	0.01%
2019/07/12	10	30.92	25	31.29	31.10	-15	10,829	-0.14%
2019/07/11	10	29.73	8	29.88	30.00	2	10,898	0.02%
2019/07/10	11	29.45	3	29.57	29.40	8	11,089	0.07%
2019/07/09	10	29.40	11	29.28	29.20	-1	11,207	-0.01%
2019/07/08	2	29.55	0	0.00	29.25	2	11,282	0.02%
2019/07/05	1	29.30	9	29.28	29.30	-8	11,329	-0.07%
2019/07/04	9	28.66	29	28.87	29.00	-20	11,401	-0.18%
2019/07/03	5	28.21	0	0.00	28.00	5	11,179	0.04%
2019/07/02	117	29.08	15	28.90	28.95	102	11,186	0.91%	大買/鉅額交易
2019/07/01	15	28.38	49	28.95	29.00	-34	11,252	-0.30%
2019/06/28	6	26.88	0	0.00	26.80	6	11,069	0.05%
2019/06/27	1	26.80	4	26.60	26.80	-3	11,068	-0.03%
2019/06/26	3	26.02	0	0.00	26.15	3	11,062	0.03%
2019/06/25	5	26.57	2	27.05	26.30	3	10,916	0.03%
2019/06/24	4	26.44	1	26.65	26.60	3	10,779	0.03%
2019/06/21	16	26.28	0	0.00	26.00	16	10,780	0.15%
2019/06/20	6	26.30	0	0.00	26.30	6	10,744	0.06%
2019/06/19	0	0.00	2	26.30	26.25	-2	10,880	-0.02%
2019/06/18	0	0.00	1	25.70	25.70	-1	10,811	-0.01%
2019/06/17	3	25.13	0	0.00	24.95	3	10,866	0.03%
2019/06/14	0	0.00	30	25.72	25.20	-30	11,105	-0.27%
2019/06/13	32	25.64	0	0.00	25.50	32	11,657	0.27%
2019/06/11	0	0.00	10	26.30	26.30	-10	11,806	-0.08%
2019/06/10	5	26.15	5	26.15	26.15	0	11,865	0.00%
2019/06/06	3	26.22	1	26.00	26.00	2	11,945	0.02%
2019/06/05	6	26.02	0	0.00	25.80	6	11,945	0.05%
2019/05/31	5	26.30	8	26.19	26.30	-3	11,861	-0.03%
2019/05/30	17	25.96	15	25.80	25.70	2	11,933	0.02%
2019/05/28	20	25.65	0	0.00	24.60	20	12,072	0.17%
2019/05/24	10	25.20	10	25.85	25.40	0	12,430	0.00%
2019/05/23	3	25.25	2	25.45	25.40	1	12,931	0.01%
2019/05/22	10	26.80	10	26.80	26.55	0	13,168	0.00%
2019/05/21	20	26.12	12	26.14	26.40	8	13,306	0.06%
2019/05/20	26	26.78	24	26.28	27.00	2	13,144	0.02%
2019/05/17	61	27.95	34	27.74	26.65	27	12,865	0.21%
2019/05/16	25	29.90	30	29.93	29.40	-5	12,515	-0.04%
2019/05/15	21.3	29.42	31	29.79	29.85	-9.7	12,375	-0.08%
2019/05/14	0	0.00	1	28.60	28.55	-1	12,167	-0.01%
2019/05/13	1	28.40	0	0.00	28.40	1	12,080	0.01%
2019/05/10	50	29.24	50	28.67	28.80	0	12,049	0.00%
2019/05/07	15	29.60	14	29.35	29.25	1	11,874	0.01%
2019/05/06	0	0.00	5	28.70	28.95	-5	11,868	-0.04%
2019/05/03	10	28.65	23	28.53	28.65	-13	11,814	-0.11%
2019/04/30	10	28.50	10	28.60	28.60	0	12,469	0.00%
2019/04/29	11	28.94	1	28.65	29.00	10	12,409	0.08%
2019/04/26	0	0.00	1	28.65	28.50	-1	12,299	-0.01%
2019/04/25	1	28.40	1	28.40	28.50	0	12,298	0.00%
2019/04/24	5	28.55	0	0.00	28.70	5	12,336	0.04%
2019/04/23	23	29.00	5	28.65	28.55	18	12,265	0.15%
2019/04/22	7	29.09	28	29.63	30.10	-21	12,018	-0.17%
2019/04/19	3	28.70	0	0.00	28.30	3	11,585	0.03%
2019/04/18	21	28.47	21	28.38	28.50	0	11,590	0.00%
2019/04/17	3	28.35	3	28.53	28.55	0	11,317	0.00%
2019/04/16	10	29.05	16	29.36	29.10	-6	10,815	-0.06%
2019/04/15	13	28.35	5	28.55	28.55	8	10,448	0.08%
2019/04/12	0	0.00	8	28.30	28.35	-8	10,449	-0.08%
2019/04/11	8	28.13	4	28.46	28.25	4	10,381	0.04%
2019/04/10	14	28.54	16	28.21	27.95	-2	10,240	-0.02%
2019/04/09	0	0.00	0.5	27.60	27.75	-0.5	9,978	-0.01%
2019/04/08	1	27.45	4	27.71	27.75	-3	10,087	-0.03%
2019/04/03	1	27.50	6	27.48	27.50	-5	9,968	-0.05%
2019/04/02	1	27.30	2	27.15	27.05	-1	9,794	-0.01%
2019/04/01	2	26.75	26	26.69	26.70	-24	9,599	-0.25%
2019/03/29	10	26.45	20	26.15	26.25	-10	9,458	-0.11%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/26	1	25.85	2	26.03	25.70	-1	9,791	-0.01%
2019/03/25	7	25.37	3	25.43	25.70	4	9,958	0.04%
2019/03/22	10	25.61	0	0.00	25.35	10	10,090	0.10%
2019/03/21	1	26.00	0	0.00	26.05	1	10,567	0.01%
2019/03/20	1	26.05	6	25.95	26.10	-5	11,000	-0.05%
2019/03/19	2	26.15	2	26.45	26.00	0	11,331	0.00%
2019/03/18	3	25.97	21	26.16	26.70	-18	11,195	-0.16%
2019/03/15	1	24.15	4	24.59	24.55	-3	10,723	-0.03%
2019/03/14	9	24.46	0	0.00	24.40	9	10,862	0.08%
2019/03/13	2	24.80	1	24.90	24.95	1	10,759	0.01%
2019/03/12	12	24.81	2	25.08	24.65	10	10,759	0.09%
2019/03/11	0	0.00	5	24.75	24.50	-5	10,705	-0.05%
2019/03/07	8	24.99	1	25.30	24.70	7	10,739	0.07%
2019/03/06	1	25.40	0	0.00	25.15	1	10,681	0.01%
2019/03/04	4	25.00	10	25.33	25.85	-6	10,499	-0.06%
2019/02/27	2	25.50	2	25.45	25.25	0	10,375	0.00%
2019/02/26	24	25.96	24	25.71	26.10	0	10,256	0.00%
2019/02/25	4	25.85	2	25.90	25.60	2	10,126	0.02%
2019/02/22	10.5	25.73	38	25.77	25.75	-27.5	9,796	-0.28%
2019/02/21	2	24.80	2	24.85	24.80	0	9,219	0.00%
2019/02/20	2	23.80	8	23.73	23.70	-6	8,846	-0.07%
2019/02/19	3	23.00	0	0.00	23.10	3	8,715	0.03%
2019/02/18	6	23.03	0	0.00	22.95	6	8,798	0.07%
2019/02/15	3	22.90	0	0.00	22.90	3	8,825	0.03%
2019/02/13	15	23.35	0	0.00	23.35	15	8,825	0.17%
2019/02/12	10	23.65	1	23.60	23.40	9	8,848	0.10%
2019/02/11	1	22.90	0	0.00	22.90	1	8,847	0.01%
2019/01/29	0	0.00	20	23.40	23.30	-20	8,889	-0.22%
2019/01/28	7	23.55	0	0.00	23.50	7	8,813	0.08%
2019/01/25	0	0.00	2	23.25	23.40	-2	8,727	-0.02%
2019/01/24	5	23.50	0	0.00	23.55	5	8,546	0.06%
2019/01/23	16	23.78	26	23.80	23.90	-10	8,461	-0.12%
2019/01/22	20	23.20	46	23.05	23.05	-26	8,136	-0.32%
2019/01/21	20	22.00	0	0.00	22.00	20	7,820	0.26%
2019/01/16	0	0.00	1	22.00	21.80	-1	7,769	-0.01%
2019/01/15	5	21.50	0	0.00	21.35	5	7,660	0.07%
2019/01/14	18	21.49	0	0.00	21.40	18	7,619	0.24%
2019/01/09	3	21.85	2	21.90	21.80	1	7,527	0.01%
2019/01/04	3	21.40	2	21.45	21.35	1	7,406	0.01%
2018/12/27	3	22.93	1	22.95	22.70	2	7,251	0.03%
2018/12/26	2	24.05	0	0.00	23.50	2	7,093	0.03%
2018/12/25	0	0.00	2	23.65	23.85	-2	7,074	-0.03%
2018/12/24	3	23.53	3	23.65	23.65	0	7,003	0.00%
2018/12/22	0	0.00	3	23.67	23.50	-3	6,934	-0.04%
2018/12/20	2	23.60	0	0.00	23.30	2	6,700	0.03%
2018/12/19	0	0.00	10	23.00	23.00	-10	6,497	-0.15%
2018/12/18	0	0.00	20	22.35	22.30	-20	6,318	-0.32%
2018/12/17	1	22.20	2	22.20	22.20	-1	6,070	-0.02%
2018/12/14	4	21.70	0	0.00	21.50	4	5,855	0.07%
2018/12/13	1	23.10	8	23.03	23.05	-7	5,186	-0.13%
2018/12/12	17	20.80	3	21.95	21.60	14	4,676	0.30%
2018/12/11	9	21.13	0	0.00	21.90	9	4,210	0.21%
2018/12/10	0	0.00	1	21.75	21.50	-1	4,088	-0.02%
2018/12/07	8	21.53	16	21.83	21.95	-8	3,947	-0.20%
2018/12/05	1	21.05	10	21.15	21.05	-9	3,775	-0.24%
2018/12/03	7	21.36	10	21.25	21.50	-3	3,834	-0.08%
2018/11/30	0	0.00	6	21.13	21.00	-6	3,787	-0.16%
2018/11/26	0	0.00	1	20.80	20.95	-1	3,737	-0.03%
2018/11/22	0	0.00	5	20.65	20.60	-5	3,718	-0.13%
2018/11/15	20	20.25	0	0.00	20.70	20	3,826	0.52%
2018/11/08	20	19.70	25	19.80	19.85	-5	4,018	-0.12%
2018/10/25	0	0.00	3	17.90	18.20	-3	4,545	-0.07%
2018/10/15	7	19.01	0	0.00	18.95	7	4,591	0.15%
2018/10/12	5	18.85	0	0.00	19.00	5	4,625	0.11%
2018/10/11	0	0.00	2	19.00	19.05	-2	4,654	-0.04%
2018/10/09	5	19.45	0	0.00	19.65	5	4,572	0.11%
2018/10/04	3	21.10	0	0.00	20.90	3	4,515	0.07%
2018/10/03	5	20.90	0	0.00	21.05	5	4,510	0.11%
2018/09/27	1	20.20	0	0.00	20.10	1	4,445	0.02%
2018/09/26	1	20.45	0.3	20.45	20.30	0.7	4,430	0.02%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/19	10	20.75	0	0.00	20.80	10	4,461	0.22%
2018/09/18	0	20.50	0	0.00	20.50	0	4,498	0.00%
2018/09/14	1	20.75	1	20.85	20.75	0	4,583	0.00%
2018/09/12	2	19.90	0	0.00	19.95	2	4,574	0.04%
2018/09/10	10	19.90	0	0.00	19.95	10	4,478	0.22%
2018/09/05	1	21.55	0	0.00	21.35	1	4,319	0.02%
2018/09/03	0	0.00	7	21.55	21.50	-7	4,321	-0.16%
2018/08/31	2	21.70	0	0.00	21.70	2	4,318	0.05%
2018/08/30	5	22.10	0	0.00	21.90	5	4,350	0.11%
2018/08/28	2	22.00	2	22.25	22.00	0	4,364	0.00%
2018/08/24	13	21.45	0	0.00	21.35	13	4,301	0.30%
2018/08/21	4	21.34	0	0.00	21.20	4	4,402	0.09%
2018/08/20	6	21.26	0	0.00	21.10	6	4,374	0.14%
2018/08/17	2	21.50	10	21.65	21.50	-8	4,311	-0.19%
2018/08/16	2	21.50	3	21.50	21.60	-1	4,264	-0.02%
2018/08/15	5	22.20	0	0.00	22.15	5	4,119	0.12%
2018/08/13	4	22.51	0	0.00	22.80	4	3,968	0.10%
2018/08/10	7	23.48	0	0.00	23.05	7	3,898	0.18%
2018/08/09	5	24.61	5	24.85	24.20	0	3,707	0.00%
2018/08/08	5	26.20	0	0.00	26.15	5	3,409	0.15%
2018/08/07	2	26.05	0	0.00	26.10	2	3,414	0.06%
2018/08/06	1	26.00	0	0.00	26.05	1	3,429	0.03%
2018/08/03	7	26.01	0	0.00	26.15	7	3,408	0.21%
2018/07/30	1	26.60	0	0.00	26.45	1	3,539	0.03%
2018/07/27	2	26.70	0	0.00	26.65	2	3,549	0.06%
2018/07/19	3	26.27	0	0.00	26.20	3	3,713	0.08%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	2	27.93	0	0.00	28.00	2	3,689	0.05%
2018/07/13	2	27.60	0	0.00	27.70	2	3,625	0.06%
2018/07/10	4	27.70	0	0.00	27.65	4	3,660	0.11%
2018/07/09	2	27.40	0	0.00	27.40	2	3,697	0.05%
2018/07/04	0	0.00	2	27.60	27.55	-2	3,724	-0.05%
2018/07/03	2	27.50	0	0.00	27.50	2	3,731	0.05%
2018/06/29	5	27.65	0	0.00	27.75	5	3,666	0.14%
2018/06/28	1	27.65	0	0.00	27.65	1	3,648	0.03%
2018/06/26	1	27.65	0	0.00	27.70	1	3,702	0.03%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/22	6	28.51	0	0.00	28.50	6	3,832	0.16%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	1	28.50	0	0.00	28.55	1	3,897	0.03%
2018/06/14	2	28.65	0	0.00	28.60	2	3,947	0.05%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/05/31	10	28.65	0	0.00	28.10	10	4,816	0.21%
2018/05/29	0	0.00	2	28.50	28.55	-2	4,785	-0.04%
2018/05/23	2	28.00	0	0.00	28.05	2	4,979	0.04%
2018/05/07	2	28.00	0	0.00	27.85	2	4,996	0.04%
2018/05/04	1	29.10	0	0.00	28.85	1	4,903	0.02%
2018/05/03	1	29.10	1	29.25	29.30	0	4,920	0.00%
2018/04/30	1	29.10	2	29.28	29.40	-1	5,016	-0.02%
2018/04/26	5	28.78	0.1	28.65	28.55	4.9	5,060	0.10%
2018/04/25	2	29.88	0	0.00	29.40	2	4,939	0.04%
2018/04/24	1	30.20	16.1	30.21	30.50	-15.1	4,883	-0.31%
2018/04/10	0	0.00	5	30.50	30.65	-5	4,827	-0.10%
2018/03/27	0	0.00	10	30.75	31.20	-10	4,778	-0.21%
2018/03/26	10	30.20	1	30.45	30.35	9	4,645	0.19%
2018/03/23	1	30.10	1	30.45	30.65	0	4,667	0.00%
2018/03/22	0	0.00	1	31.00	30.90	-1	4,607	-0.02%
2018/03/20	1	30.60	1	30.80	30.70	0	4,607	0.00%
2018/03/19	1	30.60	1	30.85	31.00	0	4,544	0.00%
2018/03/15	13	30.93	11	30.60	30.20	2	4,152	0.05%
2018/03/12	0	0.00	5	32.74	32.95	-5	3,913	-0.13%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/06	0	0.00	5	31.50	31.50	-5	3,851	-0.13%
2018/02/27	11	32.18	5	31.45	31.50	6	3,780	0.16%
2018/02/23	2	30.60	0	0.00	30.40	2	3,544	0.06%
2018/02/12	0	0.00	1	30.00	29.90	-1	3,818	-0.03%
2018/02/07	0	0.00	5	31.00	30.00	-5	3,894	-0.13%
2018/02/06	1	30.00	4	30.16	30.45	-3	3,866	-0.08%
2018/02/05	1	29.50	0	0.00	30.90	1	3,774	0.03%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/26	1	29.95	10	30.00	29.95	-9	4,139	-0.22%
2018/01/25	3.6	30.53	0	0.00	30.45	3.6	4,141	0.09%
2018/01/24	0	0.00	1	31.00	31.00	-1	4,133	-0.02%
2018/01/23	1	31.00	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	1	31.75	31.75	-1	4,150	-0.02%
2018/01/18	10	31.30	3	31.55	31.50	7	4,300	0.16%
2018/01/16	0	0.00	1	31.05	31.50	-1	4,483	-0.02%
2018/01/15	0	0.00	2	30.95	31.00	-2	4,681	-0.04%
2018/01/11	0	0.00	3	30.65	30.65	-3	4,843	-0.06%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	1	30.25	0	0.00	30.30	1	5,078	0.02%
2018/01/04	1	30.45	0	0.00	30.85	1	5,084	0.02%
2018/01/03	3	30.42	0	0.00	30.45	3	5,089	0.06%
2018/01/02	0	0.00	1	31.00	30.95	-1	5,116	-0.02%