京元電子 (2449)-華南永昌-長虹券商分點個股進出

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
88.2
漲跌
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/31	5	89.64	0	0.00	88.20	5	19,805	0.03%
2024/05/30	1	91.30	2.1	91.20	90.40	-1.1	19,828	-0.01%
2024/05/29	2	90.85	7.6	91.34	90.70	-5.6	19,833	-0.03%
2024/05/28	14.1	91.25	3	91.17	90.00	11.1	19,755	0.06%
2024/05/27	1	90.60	24	90.79	90.90	-23	19,798	-0.12%
2024/05/24	0	0.00	2	87.35	88.40	-2	20,027	-0.01%
2024/05/23	36.1	89.89	4.1	91.13	88.20	32	20,819	0.15%
2024/05/22	2.1	89.90	2	91.35	90.20	0.1	21,063	0.00%
2024/05/21	23	90.11	5	90.30	90.40	18	20,931	0.09%
2024/05/20	13	89.84	5	90.40	88.90	8	20,882	0.04%
2024/05/17	8.1	88.70	6	89.35	88.80	2.1	20,657	0.01%
2024/05/16	40	87.00	6	86.78	86.80	34	20,698	0.16%
2024/05/15	9	84.81	1	86.20	84.50	8	20,824	0.04%
2024/05/14	0.1	85.20	2	85.00	85.30	-2	20,731	-0.01%
2024/05/13	4	84.85	1.5	85.67	85.40	2.5	20,670	0.01%
2024/05/10	0	0.00	5	86.18	86.00	-5	20,553	-0.02%
2024/05/09	7	86.53	8	85.19	85.00	-1	20,393	0.00%
2024/05/08	1.1	86.61	0.7	87.88	87.60	0.5	20,163	0.00%
2024/05/07	3	87.27	6	87.80	87.50	-3	20,025	-0.01%
2024/05/06	43.1	86.43	6	86.73	87.00	37.1	19,753	0.19%
2024/05/03	5.7	94.10	1	95.90	93.50	4.7	18,959	0.02%
2024/05/02	3	94.40	3	94.17	94.90	0	18,925	0.00%
2024/04/30	19.4	96.24	0	0.00	95.80	19.4	18,911	0.10%
2024/04/29	17.2	101.37	1	102.00	98.90	16.2	18,841	0.09%
2024/04/25	1	96.00	0	0.00	95.50	1	18,334	0.01%
2024/04/24	38	95.94	8	95.88	96.10	30	18,466	0.16%
2024/04/23	6	91.94	2	91.15	92.30	4	18,491	0.02%
2024/04/22	5	96.90	1	95.50	96.00	4	18,322	0.02%
2024/04/19	1	99.90	4	97.00	99.00	-3	18,359	-0.02%
2024/04/18	0	0.00	1	101.50	102.00	-1	18,642	-0.01%
2024/04/17	3.4	102.62	5	102.70	102.50	-1.6	19,002	-0.01%
2024/04/16	4	99.60	0	0.00	99.70	4	18,977	0.02%
2024/04/15	2	104.50	6	105.67	104.50	-4	18,757	-0.02%
2024/04/12	8	107.50	10	107.70	107.00	-2	18,752	-0.01%
2024/04/11	7	104.71	5	106.40	106.00	2	18,679	0.01%
2024/04/10	3	107.00	3	107.33	106.00	0	18,704	0.00%
2024/04/09	5	105.90	4	106.75	106.50	1	18,632	0.01%
2024/04/08	5	106.90	1	109.00	106.50	4	18,549	0.02%
2024/04/03	3	106.67	2	107.75	106.50	1	18,464	0.01%
2024/04/02	3	106.83	8	106.50	107.00	-5	18,465	-0.03%
2024/04/01	6	103.17	0	0.00	103.00	6	18,429	0.03%
2024/03/29	0	0.00	1	105.50	105.50	-1	18,408	-0.01%
2024/03/28	17	105.03	0	0.00	106.00	17	18,439	0.09%
2024/03/26	10	106.45	3	105.33	105.50	7	18,444	0.04%
2024/03/25	5	109.20	2	109.77	108.50	3	18,375	0.02%
2024/03/22	18	111.53	23	113.35	109.50	-5	18,301	-0.03%
2024/03/21	9	106.83	9	107.78	108.50	0	17,838	0.00%
2024/03/20	18	109.64	7	112.93	107.50	11	17,869	0.06%
2024/03/19	23	108.17	5	109.60	109.00	18	17,930	0.10%
2024/03/18	24	110.31	20	110.45	111.00	4	17,904	0.02%
2024/03/15	8	104.50	7	106.93	107.50	1	17,491	0.01%
2024/03/14	11	104.68	1	105.00	104.50	10	17,355	0.06%
2024/03/13	6	106.75	5	108.30	108.50	1	17,333	0.01%
2024/03/12	5	109.10	4	110.13	109.50	1	17,126	0.01%
2024/03/11	15.1	107.93	3	107.33	108.00	12.1	17,118	0.07%
2024/03/08	63.5	118.10	22.1	112.05	111.00	41.4	16,932	0.24%
2024/03/07	14	112.46	22.2	112.54	116.50	-8.2	15,908	-0.05%
2024/03/06	12.1	98.01	31.1	101.27	106.00	-19	15,100	-0.13%
2024/03/05	6	95.43	59	97.34	97.40	-53	14,648	-0.36%
2024/03/04	3	93.03	30	94.30	96.00	-27	14,373	-0.19%
2024/03/01	8	89.96	5	91.38	89.50	3	14,081	0.02%
2024/02/29	6	88.48	4	89.48	88.80	2	13,941	0.01%
2024/02/27	9	89.42	8	90.19	89.50	1	13,798	0.01%
2024/02/26	66	91.68	2	91.25	89.50	64	13,672	0.47%
2024/02/23	12.1	95.96	10	96.77	94.80	2.1	13,380	0.02%
2024/02/22	12	90.36	82	92.69	93.50	-70	12,613	-0.56%
2024/02/21	2	87.15	3	87.60	87.50	-1	12,220	-0.01%
2024/02/20	5	86.86	2	87.35	87.50	3	12,236	0.02%
2024/02/19	11	88.22	4	88.63	87.70	7	12,184	0.06%
2024/02/16	4	89.18	21	89.26	90.00	-17	12,467	-0.14%
2024/02/15	53	85.46	14	84.96	85.40	39	12,308	0.32%
2024/02/05	1	81.50	1.1	82.48	82.20	-0.1	12,360	0.00%
2024/02/02	3	82.33	3	82.50	82.20	0	12,331	0.00%
2024/02/01	3.1	82.67	1	83.60	82.70	2.1	12,397	0.02%
2024/01/31	1	84.20	0	0.00	84.00	1	12,471	0.01%
2024/01/30	0	0.00	5	84.14	84.00	-5	12,544	-0.04%
2024/01/29	0	0.00	6	83.33	83.80	-6	12,818	-0.05%
2024/01/26	3	81.50	5	82.60	82.90	-2	12,935	-0.02%
2024/01/25	4	83.40	4	82.80	82.20	0	12,996	0.00%
2024/01/24	5	82.52	2	82.65	82.10	3	13,011	0.02%
2024/01/23	7	82.77	1	84.50	82.10	6	13,118	0.05%
2024/01/22	1	82.80	11	83.45	84.10	-10	13,105	-0.08%
2024/01/19	8	81.78	11	81.50	81.30	-3	13,040	-0.02%
2024/01/18	2	79.50	15	79.93	79.70	-13	13,054	-0.10%
2024/01/17	9.1	77.78	5	78.82	77.20	4.1	12,876	0.03%
2024/01/16	2.1	78.40	14	78.39	78.60	-11.9	12,943	-0.09%
2024/01/15	11	76.53	5.4	77.47	77.70	5.6	13,031	0.04%
2024/01/12	14.8	75.98	6	75.57	75.60	8.8	13,705	0.06%
2024/01/11	17	78.86	2	78.35	78.00	15	13,452	0.11%
2024/01/10	3	81.10	1	81.70	81.80	2	13,327	0.02%
2024/01/09	1	81.60	4	82.38	82.10	-3	13,594	-0.02%
2024/01/08	8	81.54	3	82.37	81.60	5	13,718	0.04%
2024/01/05	2	82.40	3	83.23	82.90	-1	13,813	-0.01%
2024/01/04	7	82.10	3	83.17	83.10	4	13,979	0.03%
2024/01/03	7	83.00	3	83.53	83.50	4	14,150	0.03%
2024/01/02	4	84.33	1	85.50	84.00	3	14,185	0.02%
2023/12/29	1	84.50	0	0.00	84.90	1	14,190	0.01%
2023/12/28	8	85.46	5	86.98	84.90	3	14,308	0.02%
2023/12/27	6	85.13	7	85.26	85.70	-1	14,290	-0.01%
2023/12/26	1	83.70	2	83.80	83.60	-1	14,317	-0.01%
2023/12/25	5	83.28	3	83.57	83.50	2	14,444	0.01%
2023/12/22	4	83.15	5	84.52	83.60	-1	14,493	-0.01%
2023/12/21	8	83.71	1	83.70	83.40	7	14,491	0.05%
2023/12/20	2	85.15	3	85.83	85.40	-1	14,549	-0.01%
2023/12/19	11	84.88	4	85.10	84.20	7	14,821	0.05%
2023/12/18	17	86.65	0	0.00	85.40	17	15,115	0.11%
2023/12/15	13	91.38	4	92.60	89.00	9	15,566	0.06%
2023/12/14	12	93.29	39.1	94.05	93.50	-27.1	15,614	-0.17%
2023/12/13	3	88.47	19	88.00	89.50	-16	15,275	-0.10%
2023/12/12	0	0.00	13	85.28	85.90	-13	15,422	-0.08%
2023/12/11	4	81.62	5	83.04	83.20	-1	15,458	-0.01%
2023/12/08	12.1	84.18	3	84.50	83.30	9.1	15,508	0.06%
2023/12/07	5	85.06	4.4	85.60	85.50	0.6	15,469	0.00%
2023/12/06	0	0.00	14	85.09	86.50	-14	15,536	-0.09%
2023/12/05	5.1	83.17	0	0.00	83.10	5.1	15,445	0.03%
2023/12/04	1	83.50	14	84.02	84.20	-13	15,595	-0.08%
2023/12/01	1	81.90	5	82.58	82.80	-4	15,713	-0.03%
2023/11/30	7	81.59	8	82.64	82.80	-1	15,863	-0.01%
2023/11/29	11.1	81.88	2	82.75	81.40	9.1	15,901	0.06%
2023/11/28	2	82.20	9	82.89	83.00	-7	15,941	-0.04%
2023/11/27	2	81.20	0	0.00	80.80	2	16,119	0.01%
2023/11/24	4	81.20	6	81.80	81.50	-2	16,501	-0.01%
2023/11/23	8	81.98	4	83.10	82.10	4	16,815	0.02%
2023/11/22	9	81.86	7	81.83	81.60	2	17,409	0.01%
2023/11/21	3	82.90	3	83.47	82.70	0	18,374	0.00%
2023/11/20	8	83.49	2	83.15	83.10	6	19,793	0.03%
2023/11/17	3	85.00	9	85.32	85.10	-6	21,120	-0.03%
2023/11/16	7.2	84.06	3	84.10	84.20	4.2	21,866	0.02%
2023/11/15	28	85.75	5	88.80	83.80	23	21,919	0.10%
2023/11/14	6	87.83	17	88.09	88.00	-11	21,631	-0.05%
2023/11/13	6.1	85.19	40	85.80	86.70	-33.9	21,514	-0.16%
2023/11/10	7	82.36	1	81.90	81.90	6	21,272	0.03%
2023/11/09	5	83.46	4	84.18	83.80	1	21,402	0.00%
2023/11/08	3	83.13	5	83.42	83.30	-2	21,354	-0.01%
2023/11/07	5	82.62	0	0.00	82.70	5	21,273	0.02%
2023/11/06	18	83.02	21	83.31	83.40	-3	21,321	-0.01%
2023/11/03	6	80.12	12	80.48	80.70	-6	21,127	-0.03%
2023/11/02	2	79.50	18	79.04	79.70	-16	21,266	-0.08%
2023/11/01	8	76.39	0	0.00	76.40	8	21,543	0.04%
2023/10/31	14	77.84	1	80.20	76.30	13	21,610	0.06%
2023/10/30	5	79.14	12	79.21	79.50	-7	21,667	-0.03%
2023/10/27	9	78.02	7	77.90	77.40	2	21,895	0.01%
2023/10/26	12	79.50	2	80.10	79.60	10	21,955	0.05%
2023/10/25	9	82.51	6	83.27	82.00	3	21,828	0.01%
2023/10/24	12	83.89	14	84.09	83.10	-2	21,873	-0.01%
2023/10/23	14	84.46	5	85.06	82.70	9	21,761	0.04%
2023/10/20	35	85.99	22	86.52	86.30	13	21,715	0.06%
2023/10/19	6	83.50	14	83.66	84.90	-8	21,159	-0.04%
2023/10/18	8	81.46	8	81.43	81.50	0	21,065	0.00%
2023/10/17	10	83.32	10	83.53	82.80	0	20,917	0.00%
2023/10/16	7	81.17	3	81.67	81.80	4	20,873	0.02%
2023/10/13	13	81.97	19.1	81.54	83.10	-6.1	21,495	-0.03%
2023/10/12	3	80.43	13	81.05	81.00	-10	22,051	-0.05%
2023/10/11	5	80.04	10	79.83	80.20	-5	22,115	-0.02%
2023/10/06	5	78.00	4	79.48	77.70	1	22,640	0.00%
2023/10/05	3	77.60	15	78.18	78.50	-12	23,044	-0.05%
2023/10/04	15	76.15	9	76.81	76.70	6	23,162	0.03%
2023/10/03	1	78.10	0	0.00	78.10	1	23,147	0.00%
2023/10/02	3	77.83	21	78.12	78.80	-18	23,387	-0.08%
2023/09/28	8	76.61	6	76.75	76.00	2	23,479	0.01%
2023/09/27	3	77.03	3	77.30	77.60	0	23,476	0.00%
2023/09/26	12	76.92	11	78.28	77.10	1	23,741	0.00%
2023/09/25	10	77.85	2	78.35	77.60	8	23,932	0.03%
2023/09/22	13	76.58	13	76.55	77.50	0	23,834	0.00%
2023/09/21	12	74.41	5.1	74.35	74.60	6.9	23,640	0.03%
2023/09/20	27.1	79.11	2	80.55	76.80	25.1	23,288	0.11%
2023/09/19	12	80.88	17	81.06	81.00	-5	22,863	-0.02%
2023/09/18	8	79.43	3	80.10	79.60	5	22,663	0.02%
2023/09/15	2	80.20	21.1	79.81	80.90	-19.1	22,578	-0.08%
2023/09/14	14	77.66	12	78.46	78.00	2	22,160	0.01%
2023/09/13	8	76.83	2	77.20	76.80	6	21,988	0.03%
2023/09/12	2	77.50	3	78.20	78.10	-1	22,134	0.00%
2023/09/11	10	77.19	16.5	76.94	76.90	-6.5	22,150	-0.03%
2023/09/08	0	0.00	5	78.20	79.00	-5	22,392	-0.02%
2023/09/07	12	79.14	2	80.45	78.90	10	22,961	0.04%
2023/09/06	4	78.40	41	79.61	79.80	-37	22,835	-0.16%
2023/09/05	4	77.13	10	77.52	78.20	-6	22,768	-0.03%
2023/09/04	2	76.05	5	77.18	77.90	-3	22,703	-0.01%
2023/09/01	7	76.14	2	76.80	75.80	5	22,643	0.02%
2023/08/31	6	76.27	14	76.59	76.80	-8	22,620	-0.04%
2023/08/30	24	77.91	19	77.97	77.20	5	22,525	0.02%
2023/08/29	13	75.42	10	75.60	75.10	3	22,336	0.01%
2023/08/28	15	77.12	8.5	77.00	75.40	6.5	22,158	0.03%
2023/08/25	23	80.29	25.4	80.35	79.50	-2.4	21,702	-0.01%
2023/08/24	72.3	78.57	34	79.56	78.50	38.3	20,917	0.18%
2023/08/23	16	73.81	46	73.95	76.00	-30	19,945	-0.15%
2023/08/22	34	67.62	61	67.60	69.10	-27	19,126	-0.14%
2023/08/21	0	0.00	13	63.76	64.30	-13	18,387	-0.07%
2023/08/18	9	63.14	2.2	64.51	62.00	6.9	18,314	0.04%
2023/08/17	2	64.10	3	64.80	64.90	-1	18,163	-0.01%
2023/08/16	5	62.90	6	64.62	65.00	-1	18,000	-0.01%
2023/08/15	2	64.10	9	63.60	63.80	-7	17,878	-0.04%
2023/08/14	1	61.01	0	0.00	61.50	1	17,739	0.01%
2023/08/11	1	61.50	2	62.25	62.10	-1	17,691	-0.01%
2023/08/10	40.1	61.59	8	61.55	61.10	32.1	17,648	0.18%
2023/08/09	15.1	64.51	12	64.42	64.50	3	17,482	0.02%
2023/08/08	2	64.05	2	65.00	65.30	0	17,322	0.00%
2023/08/07	2	63.30	44	63.85	64.70	-42	17,058	-0.25%
2023/08/04	4	59.13	2	60.25	60.40	2	16,655	0.01%
2023/08/02	31	60.28	5	61.80	60.70	26	16,548	0.16%
2023/08/01	19	61.21	12	61.33	61.60	7	16,412	0.04%
2023/07/31	11	63.05	7.3	63.96	63.00	3.7	16,060	0.02%
2023/07/28	3	63.20	17	62.85	64.00	-14	15,798	-0.09%
2023/07/27	5	62.50	0	0.00	62.50	5	15,633	0.03%
2023/07/26	2	62.60	1	63.50	62.30	1	15,534	0.01%
2023/07/25	7	63.66	5	64.90	63.00	2	15,476	0.01%
2023/07/24	8	64.98	11	65.44	64.80	-3	15,306	-0.02%
2023/07/21	4	62.93	4	63.80	64.70	0	15,096	0.00%
2023/07/20	6	63.00	1	63.40	63.40	5	15,003	0.03%
2023/07/19	2	64.45	7	64.40	63.90	-5	14,952	-0.03%
2023/07/18	32.3	64.84	27	64.13	63.60	5.3	14,739	0.04%
2023/07/17	18	65.50	33.3	64.78	65.80	-15.3	13,989	-0.11%
2023/07/14	16	59.39	23	59.76	60.10	-7	13,234	-0.05%
2023/07/13	15.3	61.15	17	61.33	60.30	-1.7	13,086	-0.01%
2023/07/12	12	61.94	30	61.66	62.20	-18	12,423	-0.14%
2023/07/11	4	59.63	5	59.48	59.40	-1	11,960	-0.01%
2023/07/10	1	59.01	0	0.00	59.20	1	11,789	0.01%
2023/07/07	8	60.39	9	60.32	59.50	-1	11,658	-0.01%
2023/07/06	14	59.57	4	59.88	59.50	10	11,377	0.09%
2023/07/05	21	60.20	6	60.83	60.00	15	11,170	0.13%
2023/07/04	32	61.38	5	61.98	61.30	27	10,970	0.25%
2023/07/03	3	58.93	21	59.02	59.40	-18	10,633	-0.17%
2023/06/30	0	0.00	4	56.33	57.00	-4	10,402	-0.04%
2023/06/29	5	55.98	3	56.90	56.40	2	10,391	0.02%
2023/06/27	2	57.35	16.5	57.35	57.00	-14.5	10,221	-0.14%
2023/06/26	3	56.43	9	57.26	57.50	-6	10,041	-0.06%
2023/06/21	4.5	55.67	0	0.00	55.90	4.5	9,946	0.05%
2023/06/20	7	55.96	0	0.00	55.80	7	9,959	0.07%
2023/06/19	1	56.00	11	56.19	56.00	-10	10,045	-0.10%
2023/06/16	23	55.99	6	56.33	56.50	17	10,192	0.17%
2023/06/15	4	56.60	2.1	56.58	57.00	1.9	10,106	0.02%
2023/06/14	10	57.17	9	57.79	57.10	1	10,192	0.01%
2023/06/13	20	57.28	47	57.18	57.40	-27	9,971	-0.27%
2023/06/12	2	54.25	18	54.63	54.30	-16	9,523	-0.17%
2023/06/09	1	54.30	20	54.26	54.30	-19	9,602	-0.20%
2023/06/08	3	53.67	3	53.70	54.00	0	9,694	0.00%
2023/06/07	1	54.00	2	54.30	54.00	-1	9,898	-0.01%
2023/06/06	2	53.25	4	54.00	54.00	-2	10,154	-0.02%
2023/06/05	27	54.06	2	54.45	53.20	25	10,219	0.24%
2023/06/02	0	0.00	8	53.98	54.20	-8	10,214	-0.08%
2023/06/01	5	52.72	8	52.58	52.40	-3	10,221	-0.03%
2023/05/31	3	53.90	4	53.68	54.00	-1	10,527	-0.01%
2023/05/30	8	53.18	5	54.14	53.90	3	10,350	0.03%
2023/05/29	14	53.86	50	53.95	53.70	-36	10,133	-0.36%
2023/05/26	11	50.40	38	50.37	51.10	-27	9,625	-0.28%
2023/05/25	6	48.05	11	48.10	48.05	-5	9,130	-0.05%
2023/05/24	0	0.00	4	47.38	47.50	-4	9,076	-0.04%
2023/05/18	0	0.00	1	47.00	46.85	-1	9,064	-0.01%
2023/05/17	0	0.00	1	46.50	46.50	-1	9,120	-0.01%
2023/05/15	0	0.00	3	45.55	45.70	-3	9,103	-0.03%
2023/05/11	1	45.60	7	45.67	45.50	-6	9,170	-0.07%
2023/05/10	13	45.31	0	0.00	45.35	13	9,150	0.14%
2023/05/09	1	45.50	0	0.00	45.30	1	9,144	0.01%
2023/05/08	4	45.98	0	0.00	45.80	4	9,093	0.04%
2023/05/05	0	0.00	1	46.60	46.75	-1	9,065	-0.01%
2023/05/03	1	46.20	0	0.00	46.40	1	9,288	0.01%
2023/04/28	0	0.00	1	47.00	47.00	-1	9,355	-0.01%
2023/04/27	0	0.00	4	46.29	46.20	-4	9,239	-0.04%
2023/04/26	1	44.90	0	0.00	45.30	1	9,119	0.01%
2023/04/25	4	45.41	0	0.00	45.00	4	9,014	0.04%
2023/04/24	2	45.80	0	0.00	46.20	2	8,867	0.02%
2023/04/21	0	0.00	2	46.05	46.00	-2	8,746	-0.02%
2023/04/20	2	46.08	0	0.00	46.00	2	8,642	0.02%
2023/04/18	3	46.15	2	46.15	46.00	1	8,503	0.01%
2023/04/17	7	46.81	0	0.00	46.65	7	8,340	0.08%
2023/04/14	5	47.70	2	47.80	47.55	3	8,111	0.04%
2023/04/13	3	48.20	0	0.00	47.80	3	8,039	0.04%
2023/04/12	1	48.70	0	0.00	48.60	1	7,993	0.01%
2023/04/10	1	48.00	3	48.15	48.20	-2	7,934	-0.03%
2023/04/06	1	48.00	0	0.00	48.80	1	7,846	0.01%
2023/03/31	0	0.00	2	49.15	48.50	-2	7,815	-0.03%
2023/03/30	0	0.00	10	48.72	48.70	-10	7,833	-0.13%
2023/03/29	17	47.94	0	0.00	47.70	17	7,854	0.22%
2023/03/27	4	48.49	1	48.40	48.90	3	8,028	0.04%
2023/03/24	2	49.25	2	49.20	49.20	0	8,079	0.00%
2023/03/23	0	0.00	8	49.44	49.80	-8	8,046	-0.10%
2023/03/22	5	49.03	0	0.00	48.95	5	7,921	0.06%
2023/03/21	6	49.27	2	49.80	49.55	4	7,808	0.05%
2023/03/20	8	49.93	7	49.89	49.55	1	7,610	0.01%
2023/03/17	7	49.11	17	49.28	49.30	-10	7,410	-0.13%
2023/03/16	6	48.18	2	48.08	48.35	4	7,171	0.06%
2023/03/15	0	0.00	9	48.82	48.85	-9	7,037	-0.13%
2023/03/14	2	47.50	1	48.00	47.65	1	6,858	0.01%
2023/03/13	16	46.86	5	47.30	47.75	11	6,668	0.16%
2023/03/10	19	47.71	0	0.00	46.95	19	6,453	0.29%
2023/03/09	5	48.53	13	48.64	48.90	-8	6,149	-0.13%
2023/03/08	1	46.95	4	47.34	47.45	-3	5,771	-0.05%
2023/03/07	6	45.96	11	46.27	46.75	-5	5,559	-0.09%
2023/03/06	5	45.96	14	46.10	46.15	-9	5,396	-0.17%
2023/03/03	17	44.93	6	45.13	45.20	11	5,146	0.21%
2023/03/02	0	0.00	3	42.47	42.45	-3	4,671	-0.06%
2023/03/01	1	41.90	3	42.40	42.40	-2	4,643	-0.04%
2023/02/24	0	0.00	1	42.00	41.85	-1	4,625	-0.02%
2023/02/23	5	41.50	2	41.50	41.50	3	4,586	0.07%
2023/02/22	0	0.00	1	40.40	40.55	-1	4,531	-0.02%
2023/02/21	0	0.00	2	40.60	40.75	-2	4,560	-0.04%
2023/02/20	0	0.00	1	40.60	40.60	-1	4,665	-0.02%
2023/02/17	1	40.40	0	0.00	40.45	1	4,728	0.02%
2023/02/16	1	41.25	1	41.00	40.80	0	4,819	0.00%
2023/02/15	2	40.60	4	40.39	40.90	-2	4,838	-0.04%
2023/02/14	2	40.23	2	40.33	40.20	0	4,785	0.00%
2023/02/13	0	0.00	2	40.28	40.35	-2	4,865	-0.04%
2023/02/10	1	39.80	0	0.00	39.90	1	4,933	0.02%
2023/02/09	0	0.00	2	40.30	40.05	-2	4,944	-0.04%
2023/02/06	0	39.80	0	0.00	39.80	0	4,887	0.00%
2023/02/03	0	39.95	3	40.07	40.25	-3	4,884	-0.06%
2023/02/02	4	39.58	2	39.73	39.60	2	4,861	0.04%
2023/02/01	0	0.00	2	38.73	38.75	-2	4,697	-0.04%
2023/01/31	0	0.00	0	38.15	38.30	0	4,729	0.00%
2023/01/30	15	37.95	12	37.96	37.95	3	4,709	0.06%
2023/01/13	0	37.20	1	37.20	37.15	-1	4,653	-0.02%
2023/01/10	0	0.00	2	37.48	37.40	-2	4,888	-0.04%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2022/12/28	0	0.00	0	36.35	36.10	0	5,527	0.00%
2022/12/22	0	0.00	2	37.25	37.05	-2	5,841	-0.03%
2022/12/20	0	0.00	7	37.35	36.65	-7	5,821	-0.12%
2022/12/19	0	0.00	4	37.40	37.50	-4	5,874	-0.07%
2022/12/16	0	0.00	4	37.15	37.15	-4	5,825	-0.07%
2022/12/15	0	0.00	1	36.80	36.85	-1	5,775	-0.02%
2022/12/12	1	35.50	5	36.05	35.95	-4	6,045	-0.07%
2022/12/08	1	35.25	0	0.00	35.10	1	6,287	0.02%
2022/12/07	5	35.05	0	0.00	35.10	5	6,322	0.08%
2022/12/06	1	36.20	0	0.00	35.75	1	6,284	0.02%
2022/12/05	7	36.26	0	0.00	36.20	7	6,256	0.11%
2022/12/02	5	36.52	1	36.50	36.40	4	6,261	0.06%
2022/12/01	0	0.00	5	36.15	36.20	-5	6,273	-0.08%
2022/11/30	2	35.40	0	0.00	35.55	2	6,324	0.03%
2022/11/24	0	0.00	5	35.55	35.45	-5	6,502	-0.08%
2022/11/23	10	35.30	0	0.00	35.25	10	6,578	0.15%
2022/11/22	3	35.20	0	0.00	35.20	3	6,599	0.05%
2022/11/21	0	0.00	5	35.65	35.55	-5	6,575	-0.08%
2022/11/18	0	0.00	2	36.45	35.95	-2	6,581	-0.03%
2022/11/17	5	35.65	2	35.70	35.70	3	6,541	0.05%
2022/11/16	9	35.77	5	35.80	35.90	4	6,553	0.06%
2022/11/15	1	35.50	0	0.00	35.45	1	6,497	0.02%
2022/11/14	0	0.00	17	35.06	35.00	-17	6,481	-0.26%
2022/11/11	6	34.70	1	34.70	34.45	5	6,433	0.08%
2022/11/10	5	33.80	1	33.80	33.95	4	6,385	0.06%
2022/11/08	1	33.80	1	33.70	33.20	0	6,452	0.00%
2022/11/07	1	33.35	10	33.53	33.50	-9	6,468	-0.14%
2022/11/04	10	33.28	1	33.05	33.20	9	6,532	0.14%
2022/11/03	0	0.00	1	32.95	33.10	-1	6,646	-0.02%
2022/11/02	1	33.30	0	0.00	33.15	1	6,894	0.01%
2022/11/01	1	32.80	3	32.90	32.90	-2	7,026	-0.03%
2022/10/31	1	32.70	0	0.00	32.70	1	7,046	0.01%
2022/10/28	1	32.60	0	0.00	32.05	1	7,048	0.01%
2022/10/27	1	32.80	2	32.60	32.85	-1	7,087	-0.01%
2022/10/24	0	0.00	5	32.15	32.00	-5	7,097	-0.07%
2022/10/21	3	31.70	0	0.00	31.65	3	7,129	0.04%
2022/10/17	3	30.65	0	0.00	30.90	3	7,115	0.04%
2022/10/14	0	0.00	1	30.51	31.15	-1	7,343	-0.01%
2022/10/13	1	29.90	0	0.00	29.70	1	7,549	0.01%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/07	4	31.46	2	31.45	31.50	2	7,751	0.03%
2022/10/06	1	31.30	0	0.00	31.50	1	7,823	0.01%
2022/10/05	3	32.40	4	32.20	32.15	-1	7,841	-0.01%
2022/10/04	0	0.00	3	31.27	31.30	-3	7,833	-0.04%
2022/10/03	2	30.25	7	30.56	30.55	-5	7,941	-0.06%
2022/09/30	3	30.35	5	30.69	30.80	-2	7,980	-0.02%
2022/09/29	2	31.13	2	31.40	31.20	0	8,007	0.00%
2022/09/28	0	0.00	6	31.23	31.10	-6	8,074	-0.07%
2022/09/27	3	31.43	0	0.00	31.80	3	8,040	0.04%
2022/09/26	3	32.30	0	0.00	31.80	3	8,076	0.04%
2022/09/23	5	34.15	0	0.00	33.95	5	7,965	0.06%
2022/09/22	1	34.50	1	34.65	34.55	0	7,959	0.00%
2022/09/21	1.1	34.75	0.1	34.95	34.75	1	7,912	0.01%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	4	34.85	0	0.00	35.45	4	7,683	0.05%
2022/09/15	1	35.65	0	0.00	35.45	1	7,573	0.01%
2022/09/12	0	0.00	1	36.45	36.15	-1	7,749	-0.01%
2022/09/08	1	35.30	3	35.35	36.00	-2	7,818	-0.03%
2022/09/07	37	35.47	35	35.40	35.40	2	7,840	0.03%
2022/09/06	8	35.90	5	35.90	35.75	3	7,859	0.04%
2022/09/05	2	36.40	0	0.00	36.20	2	7,856	0.03%
2022/09/02	3	36.53	1	36.30	36.40	2	7,897	0.03%
2022/09/01	2	36.80	0	0.00	36.80	2	7,833	0.03%
2022/08/31	3	37.30	1	37.40	37.35	2	7,789	0.03%
2022/08/30	21	37.14	0	0.00	37.05	21	7,831	0.27%
2022/08/29	0	37.25	0	0.00	37.25	0	7,793	0.00%
2022/08/26	1	37.85	0	0.00	37.85	1	7,830	0.01%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/23	7	37.62	0.1	37.85	37.60	7	7,886	0.09%
2022/08/22	4	38.16	1	38.45	38.20	3	7,937	0.04%
2022/08/18	1	37.65	1	37.65	37.45	0	7,931	0.00%
2022/08/17	1	37.80	0	0.00	37.75	1	7,956	0.01%
2022/08/16	1	38.00	0	0.00	38.05	1	7,921	0.01%
2022/08/12	9	37.60	0	0.00	37.70	9	7,844	0.11%
2022/08/10	2	36.65	0	0.00	36.65	2	7,926	0.03%
2022/08/09	2	37.84	5	37.15	37.25	-3	7,859	-0.04%
2022/08/08	4	38.53	2	38.70	38.70	2	7,656	0.03%
2022/08/05	1	39.70	2	39.95	40.00	-1	7,564	-0.01%
2022/08/02	0	0.00	0	38.75	39.05	0	7,768	0.00%
2022/07/28	0	0.00	5	39.10	39.10	-5	8,200	-0.06%
2022/07/21	6	38.06	0	0.00	38.25	6	7,973	0.08%
2022/07/20	8	40.50	21	40.89	40.60	-13	7,694	-0.17%
2022/07/19	10	39.30	38	39.86	39.85	-28	7,433	-0.38%
2022/07/18	20	39.05	3	38.97	39.00	17	7,236	0.23%
2022/07/15	0	0.00	11	37.82	38.00	-11	7,105	-0.15%
2022/07/14	10	37.25	0	0.00	37.25	10	7,012	0.14%
2022/07/13	4	36.28	3	36.35	36.40	1	6,896	0.01%
2022/07/12	0	0.00	2	36.30	36.10	-2	6,742	-0.03%
2022/07/11	12	38.23	8	41.00	37.60	4	6,654	0.06%
2022/07/08	8	37.70	1	37.60	37.60	7	6,479	0.11%
2022/07/07	0	0.00	6	37.10	36.90	-6	6,393	-0.09%
2022/07/06	7	36.49	2	36.43	35.90	5	6,321	0.08%
2022/07/05	1	38.10	1	37.60	37.80	0	6,245	0.00%
2022/07/04	11	38.38	0	0.00	37.30	11	6,246	0.18%
2022/07/01	4	39.13	4	40.36	39.85	0	6,183	0.00%
2022/06/30	13	39.76	0	0.00	40.00	13	6,221	0.21%
2022/06/29	3	40.83	0	0.00	40.80	3	6,121	0.05%
2022/06/27	2	42.25	0	0.00	41.95	2	6,066	0.03%
2022/06/24	1	41.50	1	41.35	41.55	0	6,058	0.00%
2022/06/23	2	42.25	0	0.00	42.00	2	5,984	0.03%
2022/06/22	4	43.68	1	43.20	42.90	3	5,944	0.05%
2022/06/21	0	0.00	3	44.88	44.80	-3	5,880	-0.05%
2022/06/20	1	44.00	0	0.00	43.65	1	5,863	0.02%
2022/06/17	3	44.75	0	0.00	45.10	3	5,805	0.05%
2022/06/14	0	0.00	25	46.38	46.45	-25	5,638	-0.44%
2022/06/07	0	0.00	0	46.05	45.85	0	5,540	0.00%
2022/06/06	0	0.00	1	46.00	45.75	-1	5,547	-0.02%
2022/05/31	0	0.00	23	45.69	45.85	-23	5,703	-0.40%
2022/05/30	1	44.55	3.2	45.00	45.30	-2.2	5,623	-0.04%
2022/05/27	1	43.90	2	44.08	44.30	-1	5,510	-0.02%
2022/05/24	0	0.00	3	44.20	44.30	-3	5,477	-0.05%
2022/05/19	0	0.00	22	44.59	44.60	-22	5,437	-0.40%
2022/05/18	0	0.00	13	43.93	43.90	-13	5,257	-0.25%
2022/05/17	14	43.75	5	43.67	43.75	9	5,250	0.17%
2022/05/16	0	0.00	8	43.25	43.10	-8	5,274	-0.15%
2022/05/12	1	42.50	0	0.00	42.30	1	5,374	0.02%
2022/05/11	1	42.90	0	0.00	42.95	1	5,321	0.02%
2022/05/10	6	41.77	8	42.69	43.50	-2	5,294	-0.04%
2022/05/09	4	43.39	8	42.97	42.90	-4	5,261	-0.08%
2022/05/06	7	41.84	3	41.93	41.95	4	5,033	0.08%
2022/05/05	0	0.00	3	41.30	41.45	-3	5,087	-0.06%
2022/05/04	1	40.25	0	0.00	40.30	1	5,082	0.02%
2022/05/03	1	40.50	0	0.00	40.95	1	5,139	0.02%
2022/04/29	1	41.60	1	41.53	40.45	0	5,298	0.00%
2022/04/28	0	0.00	2	40.68	40.75	-2	5,426	-0.04%
2022/04/27	1	39.51	1	39.50	40.00	0	5,568	0.00%
2022/04/25	1	40.16	1	40.25	40.15	0	6,094	0.00%
2022/04/18	0	0.00	1	40.90	40.80	-1	7,145	-0.01%
2022/04/14	0	0.00	0	41.43	41.30	0	7,439	0.00%
2022/04/12	5	40.70	3	40.77	40.80	2	7,539	0.03%
2022/04/11	1	40.60	0	0.00	40.60	1	7,536	0.01%
2022/04/08	0	40.95	2	41.28	41.00	-2	7,539	-0.03%
2022/04/07	2.1	40.59	0	0.00	40.40	2.1	7,544	0.03%
2022/04/06	8	41.26	1	41.35	41.00	7	7,518	0.09%
2022/04/01	1.1	42.16	0	0.00	42.20	1.1	7,436	0.01%
2022/03/31	1	42.85	5	42.95	42.85	-4	7,439	-0.05%
2022/03/29	1	43.05	0	0.00	42.75	1	7,520	0.01%
2022/03/28	2	42.83	0	0.00	43.00	2	7,552	0.03%
2022/03/25	0	0.00	1	43.60	43.05	-1	7,579	-0.01%
2022/03/22	0	0.00	1	43.00	43.00	-1	7,554	-0.01%
2022/03/18	0	0.00	5	42.50	42.45	-5	7,601	-0.07%
2022/03/17	1	42.60	0	0.00	42.60	1	7,608	0.01%
2022/03/16	4	42.19	0	0.00	42.25	4	7,664	0.05%
2022/03/14	0	0.00	2	43.08	43.05	-2	7,849	-0.03%
2022/03/10	0	0.00	1.6	42.55	42.45	-1.6	8,067	-0.02%
2022/03/09	0	0.00	1	41.75	41.85	-1	8,128	-0.01%
2022/03/08	1	41.50	0	0.00	41.95	1	8,125	0.01%
2022/03/07	24	42.94	0	0.00	41.95	24	8,102	0.30%
2022/03/03	0	0.00	1	44.00	44.10	-1	8,221	-0.01%
2022/03/02	1.1	43.60	0	0.00	43.60	1.1	8,265	0.01%
2022/03/01	1	43.60	0	0.00	43.85	1	8,275	0.01%
2022/02/25	0	0.00	6	43.67	43.50	-6	8,379	-0.07%
2022/02/24	2	42.55	0	0.00	42.75	2	8,484	0.02%
2022/02/22	2	43.25	3	43.55	43.10	-1	8,781	-0.01%
2022/02/18	0	0.00	2	44.20	44.15	-2	9,131	-0.02%
2022/02/17	2	44.50	4	44.46	44.10	-2	9,325	-0.02%
2022/02/16	1	44.15	1	44.00	43.80	0	9,300	0.00%
2022/02/15	9	43.04	0	0.00	43.55	9	9,336	0.10%
2022/02/14	0.2	43.55	0	0.00	43.30	0.2	9,283	0.00%
2022/02/11	1	44.25	0	0.00	44.40	1	9,287	0.01%
2022/02/10	1	44.45	3	44.65	44.55	-2	9,345	-0.02%
2022/02/09	4	44.14	0	0.00	44.15	4	9,452	0.04%
2022/02/07	2.2	44.22	0	0.00	44.05	2.2	9,492	0.02%
2022/01/26	1	45.00	0	0.00	44.80	1	9,626	0.01%
2022/01/25	5	45.84	17	45.57	45.30	-12	9,594	-0.13%
2022/01/24	2	45.43	1	46.00	45.85	1	9,536	0.01%
2022/01/21	3	45.98	1	46.05	46.10	2	9,462	0.02%
2022/01/20	0	0.00	1	47.50	46.70	-1	9,371	-0.01%
2022/01/19	2	46.65	4	47.28	47.20	-2	9,285	-0.02%
2022/01/18	1	47.70	16	47.35	47.05	-15	9,156	-0.16%
2022/01/17	7	45.81	25	46.59	46.90	-18	8,785	-0.20%
2022/01/14	13	44.56	1	46.00	44.40	12	8,478	0.14%
2022/01/13	0	0.00	34	45.30	45.45	-34	8,344	-0.41%
2022/01/12	5	44.30	32.2	44.06	44.05	-27.2	8,048	-0.34%
2022/01/10	4	44.40	2	44.23	44.30	2	8,080	0.02%
2022/01/07	16	44.75	2	45.20	44.65	14	8,121	0.17%
2022/01/06	9.1	44.26	3	44.25	44.25	6.1	7,967	0.08%
2022/01/05	0	0.00	1	44.85	44.85	-1	8,068	-0.01%
2022/01/04	1	44.50	0	0.00	44.50	1	8,123	0.01%
2022/01/03	15	44.98	3	45.28	44.55	12	8,241	0.15%
2021/12/30	0	0.00	3	44.70	44.80	-3	8,248	-0.04%
2021/12/29	1	44.55	0	0.00	44.55	1	8,294	0.01%
2021/12/28	0	0.00	1	44.50	44.60	-1	8,383	-0.01%
2021/12/27	0	0.00	4	43.90	44.10	-4	8,461	-0.05%
2021/12/24	4	43.60	0	0.00	43.80	4	8,583	0.05%
2021/12/23	0	0.00	2	43.50	43.55	-2	8,691	-0.02%
2021/12/22	3	43.20	0	0.00	43.20	3	8,729	0.03%
2021/12/21	1	43.25	0	0.00	43.25	1	8,726	0.01%
2021/12/17	2	43.65	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	1	44.30	44.20	-1	8,878	-0.01%
2021/12/15	0	44.21	0	0.00	43.75	0	8,968	0.00%
2021/12/14	1	44.00	0	0.00	43.70	1	8,976	0.01%
2021/12/13	0	0.00	7	44.54	44.40	-7	8,972	-0.08%
2021/12/10	2	44.43	0	0.00	44.30	2	9,003	0.02%
2021/12/09	5	44.47	0	0.00	44.40	5	8,952	0.06%
2021/12/08	1	45.45	0	45.35	45.05	1	8,880	0.01%
2021/12/07	1	45.45	12	45.33	45.45	-11	8,841	-0.12%
2021/12/06	1	44.40	1	44.60	44.95	0	8,837	0.00%
2021/12/03	0	0.00	3	44.23	44.40	-3	8,939	-0.03%
2021/12/02	2	44.00	0	0.00	43.70	2	8,947	0.02%
2021/12/01	0.1	43.75	1	43.60	43.95	-1	9,079	-0.01%
2021/11/30	1	43.90	4	43.53	43.60	-3	9,205	-0.03%
2021/11/29	1	41.80	5	41.45	42.50	-4	9,143	-0.04%
2021/11/26	1	42.00	1	42.50	42.05	0	9,212	0.00%
2021/11/25	0	0.00	6	43.10	42.95	-6	9,266	-0.06%
2021/11/24	2	42.50	2	43.25	42.70	0	9,364	0.00%
2021/11/23	4	42.93	3	43.17	43.50	1	9,533	0.01%
2021/11/22	1	43.50	0	0.00	43.35	1	9,606	0.01%
2021/11/19	0	0.00	6	44.35	43.90	-6	9,575	-0.06%
2021/11/18	0	0.00	4	43.66	43.45	-4	9,504	-0.04%
2021/11/17	0	0.00	24	43.60	43.70	-24	9,519	-0.25%
2021/11/16	15	42.91	7	42.71	42.70	8	9,470	0.08%
2021/11/15	2	42.13	2	42.15	42.15	0	9,658	0.00%
2021/11/12	4	41.85	1	42.10	42.10	3	9,883	0.03%
2021/11/10	1	41.50	0	0.00	41.95	1	10,023	0.01%
2021/11/09	1	41.50	0	0.00	41.85	1	10,240	0.01%
2021/11/08	1	42.05	3	42.22	41.95	-2	10,328	-0.02%
2021/11/05	6	41.59	12	41.81	41.70	-6	10,385	-0.06%
2021/11/04	0	0.00	2	40.80	40.80	-2	10,453	-0.02%
2021/11/03	3	40.40	2	41.25	40.40	1	10,693	0.01%
2021/11/02	4	40.10	0	0.00	39.80	4	11,144	0.04%
2021/11/01	0	39.90	2.1	39.80	40.10	-2.1	11,539	-0.02%
2021/10/29	2	39.88	1	39.75	39.75	1	11,778	0.01%
2021/10/27	10	39.65	0	0.00	39.85	10	12,199	0.08%
2021/10/26	2	39.55	4	39.39	39.55	-2	12,337	-0.02%
2021/10/20	1	39.00	0.1	39.10	38.90	0.9	12,654	0.01%
2021/10/19	2	38.80	0	0.00	39.05	2	13,078	0.02%
2021/10/18	0	0.00	5	38.50	38.35	-5	13,627	-0.04%
2021/10/15	5	38.00	4	38.01	38.10	1	13,738	0.01%
2021/10/13	2	37.60	0	0.00	36.80	2	13,838	0.01%
2021/10/12	0	0.00	0	38.45	37.80	0	13,899	0.00%
2021/10/07	0	40.15	0	0.00	40.10	0	14,076	0.00%
2021/10/06	0.1	39.95	0	0.00	39.40	0.1	14,217	0.00%
2021/10/04	1	39.50	1	40.00	39.35	0	14,136	0.00%
2021/10/01	23	40.00	1	40.40	39.65	22	14,055	0.16%
2021/09/30	2	40.25	0	0.00	40.95	2	14,001	0.01%
2021/09/29	1	40.85	4	40.94	40.80	-3	13,955	-0.02%
2021/09/28	3	41.67	5	41.70	41.70	-2	13,913	-0.01%
2021/09/27	4	42.14	1	42.15	42.00	3	13,964	0.02%
2021/09/24	7	42.96	6	42.84	42.55	1	14,118	0.01%
2021/09/23	1	42.65	2	43.48	42.50	-1	14,522	-0.01%
2021/09/22	2	42.10	0	0.00	42.00	2	14,621	0.01%
2021/09/17	23	43.20	10	43.25	43.20	13	14,532	0.09%
2021/09/15	7	43.59	0	0.00	43.30	7	14,604	0.05%
2021/09/14	1	44.00	0	0.00	43.80	1	14,696	0.01%
2021/09/13	3	44.37	1	44.20	44.20	2	14,719	0.01%
2021/09/10	10	44.85	9	44.64	44.85	1	14,779	0.01%
2021/09/09	6	43.58	0	0.00	43.80	6	14,891	0.04%
2021/09/08	9	43.99	2	44.75	43.65	7	14,809	0.05%
2021/09/07	22	45.02	1	45.25	45.35	21	14,746	0.14%
2021/09/06	10	46.82	14	47.05	45.75	-4	14,931	-0.03%
2021/09/03	1	46.45	24	46.45	46.40	-23	14,894	-0.15%
2021/09/02	3	45.60	1	45.70	45.00	2	14,901	0.01%
2021/09/01	0	0.00	4	46.29	46.40	-4	15,023	-0.03%
2021/08/31	2	45.25	5	44.99	45.60	-3	15,439	-0.02%
2021/08/30	13	45.92	1	46.05	45.75	12	16,206	0.07%
2021/08/27	10	45.72	4	46.39	45.65	6	16,528	0.04%
2021/08/26	4	45.03	1	44.90	45.15	3	16,705	0.02%
2021/08/25	1	44.10	2	44.00	44.10	-1	16,597	-0.01%
2021/08/24	4	42.73	8	43.47	43.55	-4	16,622	-0.02%
2021/08/23	3	42.58	2	42.88	42.70	1	16,568	0.01%
2021/08/20	1	41.05	0	0.00	41.50	1	16,508	0.01%
2021/08/19	6	41.03	5	40.95	40.70	1	16,358	0.01%
2021/08/18	16	44.59	6	43.67	45.00	10	16,058	0.06%
2021/08/17	21.5	43.55	4	45.20	43.20	17.5	15,951	0.11%
2021/08/16	0	0.00	0	45.15	44.70	0	15,867	0.00%
2021/08/13	30	46.06	5	46.22	45.00	25	15,826	0.16%
2021/08/12	9	47.87	4	47.79	47.80	5	15,645	0.03%
2021/08/11	14	47.91	18	47.55	48.00	-4	15,673	-0.03%
2021/08/10	4	47.88	0	0.00	47.85	4	15,655	0.03%
2021/08/09	17	49.49	21	49.53	48.55	-4	15,611	-0.03%
2021/08/06	76	50.70	51	50.60	50.30	25	15,392	0.16%
2021/08/05	4	49.38	32	48.97	49.90	-28	14,917	-0.19%
2021/08/04	33	48.24	5	48.75	48.20	28	14,926	0.19%
2021/08/03	35	48.04	32	48.25	48.00	3	14,942	0.02%
2021/08/02	11	46.89	0	0.00	46.95	11	14,837	0.07%
2021/07/30	11	46.78	15	47.33	46.40	-4	14,908	-0.03%
2021/07/29	4	45.90	1	45.95	45.95	3	14,939	0.02%
2021/07/28	25	44.33	23	44.95	45.50	2	15,218	0.01%
2021/07/27	12	47.49	8	47.63	46.85	4	15,622	0.03%
2021/07/26	1	47.55	5	47.75	47.50	-4	15,735	-0.03%
2021/07/23	14	47.30	6	47.12	46.75	8	16,097	0.05%
2021/07/22	21	47.03	47	47.33	47.95	-26	16,173	-0.16%
2021/07/21	10	45.58	6	45.33	45.30	4	15,801	0.03%
2021/07/20	1	45.00	21	44.98	45.00	-20	16,259	-0.12%
2021/07/19	5	45.53	11	45.73	45.50	-6	16,640	-0.04%
2021/07/16	7	45.14	5	45.41	45.40	2	16,877	0.01%
2021/07/15	8.5	44.92	6	44.86	44.90	2.5	16,870	0.01%
2021/07/14	11	45.47	20	45.24	44.65	-9	16,873	-0.05%
2021/07/13	9	44.54	7	44.61	43.80	2	16,669	0.01%
2021/07/09	3	43.60	2	44.25	43.60	1	17,134	0.01%
2021/07/07	20	44.05	0	0.00	44.00	20	17,613	0.11%
2021/07/06	13	44.46	5	44.40	44.40	8	17,740	0.05%
2021/07/05	6	44.36	3	44.40	44.35	3	18,039	0.02%
2021/07/02	1	43.50	0	0.00	43.60	1	18,269	0.01%
2021/07/01	9	44.28	2	44.15	43.85	7	18,418	0.04%
2021/06/30	0	0.00	14	44.37	44.90	-14	18,515	-0.08%
2021/06/29	1	42.25	19	43.01	42.70	-18	18,224	-0.10%
2021/06/28	1	42.00	1	42.10	42.25	0	18,307	0.00%
2021/06/25	2	42.35	0	0.00	42.15	2	18,503	0.01%
2021/06/24	0	0.00	1	43.24	42.40	-1	18,544	-0.01%
2021/06/23	1	42.40	3	42.55	42.90	-2	18,583	-0.01%
2021/06/22	3	41.65	0	0.00	41.50	3	18,627	0.02%
2021/06/21	19	41.67	2	41.98	41.50	17	18,935	0.09%
2021/06/18	2	42.88	1	42.80	42.25	1	19,272	0.01%
2021/06/17	1	42.90	1	43.00	43.15	0	19,283	0.00%
2021/06/15	4	41.89	2	43.33	42.25	2	19,551	0.01%
2021/06/11	2	42.40	8	42.64	42.90	-6	19,508	-0.03%
2021/06/09	1	41.90	8	42.00	41.75	-7	19,931	-0.04%
2021/06/08	31	41.50	11	41.89	42.15	20	19,895	0.10%
2021/06/07	71	41.36	74.5	40.94	42.50	-3.5	19,582	-0.02%
2021/06/04	7	41.46	16	41.78	41.70	-9	18,871	-0.05%
2021/06/03	20	41.79	10	41.83	42.20	10	18,658	0.05%
2021/06/02	10	43.21	1	43.20	43.20	9	18,344	0.05%
2021/06/01	0	0.00	3	43.75	43.75	-3	18,349	-0.02%
2021/05/31	2	43.10	1	43.05	43.20	1	18,448	0.01%
2021/05/28	0	0.00	5	42.62	42.75	-5	18,646	-0.03%
2021/05/27	3	41.57	0	0.00	41.80	3	18,853	0.02%
2021/05/26	5	42.10	1	42.65	42.00	4	19,296	0.02%
2021/05/25	10	42.10	22	42.18	42.05	-12	19,952	-0.06%
2021/05/24	7	39.91	0	0.00	40.65	7	20,057	0.03%
2021/05/21	0	0.00	5	40.50	40.40	-5	20,314	-0.02%
2021/05/20	2	40.58	5	40.60	40.20	-3	20,574	-0.01%
2021/05/19	10	41.18	1	41.05	41.30	9	20,746	0.04%
2021/05/18	1	41.25	0	0.00	42.15	1	20,833	0.00%
2021/05/17	0	0.00	11	40.29	39.45	-11	21,273	-0.05%
2021/05/14	5	42.76	6	42.46	42.25	-1	21,595	0.00%
2021/05/13	3	42.43	13	42.43	42.05	-10	21,551	-0.05%
2021/05/12	26	42.82	31	42.69	42.95	-5	21,471	-0.02%
2021/05/11	5	46.28	11	46.75	45.80	-6	21,214	-0.03%
2021/05/10	32	48.00	8	49.01	47.50	24	21,168	0.11%
2021/05/07	1	47.80	8	47.76	47.45	-7	21,180	-0.03%
2021/05/06	32	46.00	27	46.11	45.90	5	21,406	0.02%
2021/05/05	18.5	47.84	14	48.79	46.50	4.5	21,485	0.02%
2021/05/04	21	47.62	1	48.00	48.15	20	21,815	0.09%
2021/05/03	20	49.49	25	49.84	49.00	-5	22,292	-0.02%
2021/04/29	17	49.91	46	50.96	49.50	-29	23,405	-0.12%
2021/04/28	55.2	49.86	15	49.83	49.10	40.2	24,532	0.16%
2021/04/27	11	47.64	22	47.93	48.20	-11	25,227	-0.04%
2021/04/26	24	47.22	54	47.38	48.30	-30	26,626	-0.11%
2021/04/23	5	44.47	47	44.92	45.35	-42	26,528	-0.16%
2021/04/22	32	44.05	27	44.70	43.30	5	26,358	0.02%
2021/04/21	8	44.01	18	44.11	44.25	-10	26,227	-0.04%
2021/04/20	5	43.75	32	44.00	43.90	-27	26,415	-0.10%
2021/04/19	14	43.74	1	43.75	43.65	13	26,773	0.05%
2021/04/16	13	43.97	4	44.16	44.15	9	26,857	0.03%
2021/04/15	1	43.05	59	43.67	44.20	-58	26,749	-0.22%
2021/04/14	23	41.39	27	41.80	42.20	-4	26,563	-0.02%
2021/04/13	42	42.73	1	42.15	42.15	41	26,563	0.15%
2021/04/12	54	43.67	7	43.60	43.30	47	26,408	0.18%
2021/04/09	43	44.14	10	44.26	44.05	33	26,281	0.13%
2021/04/08	3	42.75	21	42.95	43.45	-18	25,988	-0.07%
2021/04/07	19	42.19	7	42.46	42.65	12	25,720	0.05%
2021/04/06	18	42.21	6	42.38	42.10	12	25,599	0.05%
2021/04/01	1	41.95	13	41.63	41.80	-12	25,473	-0.05%
2021/03/31	8	41.96	7	41.69	41.20	1	25,433	0.00%
2021/03/30	4	41.55	4	41.35	41.55	0	25,216	0.00%
2021/03/29	5	40.99	9.1	41.18	41.05	-4.1	25,118	-0.02%
2021/03/26	2	40.90	6	40.96	40.90	-4	25,136	-0.02%
2021/03/25	7	40.62	4	40.93	40.65	3	25,178	0.01%
2021/03/24	41	41.27	7	40.87	40.95	34	25,342	0.13%
2021/03/23	1	41.75	69	41.35	41.75	-68	25,030	-0.27%
2021/03/22	12	40.21	2	40.20	40.70	10	24,663	0.04%
2021/03/19	17	40.72	1	40.75	40.75	16	24,615	0.06%
2021/03/18	4.1	41.27	10	41.23	41.25	-5.9	24,511	-0.02%
2021/03/17	7	40.93	27	40.68	40.80	-20	24,440	-0.08%
2021/03/16	2	41.00	13	40.88	40.85	-11	24,448	-0.04%
2021/03/15	13.1	40.72	32	40.69	40.45	-18.9	24,404	-0.08%
2021/03/12	6	40.01	3	40.10	39.90	3	24,207	0.01%
2021/03/11	4	39.79	12	40.03	40.05	-8	24,412	-0.03%
2021/03/10	2	39.10	3	39.50	39.55	-1	24,513	0.00%
2021/03/09	24	38.84	17	38.84	39.20	7	24,606	0.03%
2021/03/08	2	38.55	0	0.00	38.30	2	24,552	0.01%
2021/03/05	11	38.29	0	0.00	38.35	11	24,623	0.04%
2021/03/04	12	38.69	14	38.62	38.60	-2	24,985	-0.01%
2021/03/03	20	39.10	5	39.25	39.25	15	25,092	0.06%
2021/03/02	12	40.07	9	39.98	39.80	3	24,993	0.01%
2021/02/26	17	39.92	2	40.00	39.80	15	24,837	0.06%
2021/02/25	9	39.91	28	40.03	40.90	-19	24,744	-0.08%
2021/02/24	15	39.57	14	39.59	39.00	1	24,510	0.00%
2021/02/23	28	39.19	3	39.30	39.25	25	24,294	0.10%
2021/02/22	10	40.10	104	40.07	40.10	-94	24,004	-0.39%	大賣/
2021/02/19	8	39.88	2	39.88	40.35	6	23,748	0.03%
2021/02/18	10	40.26	9	40.37	40.20	1	23,590	0.00%
2021/02/17	13	39.95	6	40.33	40.00	7	23,461	0.03%
2021/02/05	0	0.00	13.1	38.02	38.50	-13.1	22,871	-0.06%
2021/02/04	4.1	36.77	5	37.09	36.75	-0.9	22,454	0.00%
2021/02/03	9	37.05	5	37.40	37.10	4	22,491	0.02%
2021/02/02	9	37.76	3.1	37.68	37.80	5.9	22,519	0.03%
2021/02/01	3.1	36.56	14	36.71	37.15	-10.9	22,540	-0.05%
2021/01/29	27	37.85	17	37.19	37.00	10	22,711	0.04%
2021/01/28	53	38.07	13	38.24	38.40	40	22,829	0.18%
2021/01/27	12	38.89	3	39.00	39.10	9	22,665	0.04%
2021/01/26	25	39.63	15	39.82	39.15	10	22,378	0.04%
2021/01/25	75	41.41	22	40.73	40.75	53	21,777	0.24%
2021/01/22	45	40.19	80	40.58	41.20	-35	20,793	-0.17%
2021/01/21	43	39.85	42	39.84	39.00	1	19,476	0.01%
2021/01/20	61	38.81	81	38.33	39.00	-20	17,878	-0.11%
2021/01/19	85	38.73	95	39.08	38.30	-10	16,726	-0.06%
2021/01/18	7	36.60	19	36.67	37.00	-12	15,165	-0.08%
2021/01/15	11	36.55	14	36.19	36.20	-3	14,684	-0.02%
2021/01/14	1	36.45	2	36.48	36.40	-1	14,456	-0.01%
2021/01/13	1	36.05	6	36.20	36.40	-5	14,276	-0.04%
2021/01/12	7	36.41	11	36.51	35.75	-4	14,089	-0.03%
2021/01/11	1	35.85	20	35.84	35.95	-19	13,640	-0.14%
2021/01/08	18	35.41	1	35.55	35.50	17	13,447	0.13%
2021/01/07	8	35.40	19	35.37	35.15	-11	13,289	-0.08%
2021/01/06	3	34.82	7	34.87	34.70	-4	13,069	-0.03%
2021/01/05	1	34.95	10	34.99	35.10	-9	12,805	-0.07%
2021/01/04	10	34.91	16	34.96	34.95	-6	12,759	-0.05%
2020/12/31	5	34.80	0	0.00	34.75	5	12,874	0.04%
2020/12/29	8	34.46	10	34.50	34.45	-2	12,952	-0.02%
2020/12/28	6	34.96	11	35.00	35.00	-5	12,848	-0.04%
2020/12/25	1	34.55	1	34.40	34.60	0	12,663	0.00%
2020/12/24	9	33.83	3	34.00	33.70	6	12,555	0.05%
2020/12/23	1	33.60	0	0.00	33.55	1	12,588	0.01%
2020/12/22	0	0.00	2	34.53	33.65	-2	12,649	-0.02%
2020/12/21	6	34.00	9	34.20	34.20	-3	12,726	-0.02%
2020/12/18	22	34.05	0	0.00	34.00	22	12,805	0.17%
2020/12/17	3	34.93	2	34.75	34.75	1	12,668	0.01%
2020/12/16	10	35.12	3	35.18	35.05	7	12,833	0.05%
2020/12/15	4	34.83	0	0.00	34.70	4	12,832	0.03%
2020/12/14	0	0.00	12	35.30	35.45	-12	12,820	-0.09%
2020/12/11	6	34.96	5	35.35	35.35	1	12,896	0.01%
2020/12/10	8	36.04	12	36.08	35.80	-4	12,876	-0.03%
2020/12/09	8	36.15	6.8	36.33	36.15	1.2	12,761	0.01%
2020/12/08	4	35.89	0	0.00	35.95	4	12,630	0.03%
2020/12/07	14	35.76	33	35.85	35.95	-19	12,526	-0.15%
2020/12/04	13	35.29	14	35.39	35.60	-1	12,223	-0.01%
2020/12/03	18	35.02	9.1	34.99	34.90	8.9	12,006	0.07%
2020/12/02	4	35.48	7	35.38	35.45	-3	11,920	-0.03%
2020/12/01	12	35.46	11	35.51	35.55	1	11,908	0.01%
2020/11/30	3	35.68	34.1	35.61	35.40	-31.1	11,948	-0.26%
2020/11/27	8	34.84	37	34.77	34.90	-29	11,625	-0.25%
2020/11/26	30	34.18	8	34.13	34.20	22	11,479	0.19%
2020/11/25	2	33.80	1	34.00	33.70	1	11,463	0.01%
2020/11/24	8	33.99	21.1	33.75	33.90	-13.1	11,362	-0.12%
2020/11/23	59	33.04	52	33.53	33.90	7	11,211	0.06%
2020/11/20	0	0.00	2	32.43	32.50	-2	10,919	-0.02%
2020/11/19	0	0.00	5	32.40	32.35	-5	11,033	-0.05%
2020/11/18	8	32.44	0	0.00	32.50	8	11,313	0.07%
2020/11/17	7	32.76	5	32.64	32.55	2	11,495	0.02%
2020/11/16	0	0.00	14	32.52	32.50	-14	11,895	-0.12%
2020/11/13	0	0.00	2	32.10	32.15	-2	12,379	-0.02%
2020/11/12	5	32.55	31	32.19	32.15	-26	12,988	-0.20%
2020/11/11	6	32.28	9	32.37	32.35	-3	13,149	-0.02%
2020/11/10	0	0.00	1	32.10	32.15	-1	13,325	-0.01%
2020/11/09	3	31.95	25	31.88	31.95	-22	13,382	-0.16%
2020/11/06	27.1	31.81	12	31.83	31.85	15.1	13,464	0.11%
2020/11/05	3.2	31.51	61	31.69	31.90	-57.8	13,345	-0.43%
2020/11/04	26	30.90	8	31.18	31.05	18	13,603	0.13%
2020/11/03	0	0.00	1	30.30	30.25	-1	13,668	-0.01%
2020/11/02	1	30.00	1	29.95	30.05	0	13,987	0.00%
2020/10/30	4	30.04	25	30.00	29.95	-21	14,481	-0.15%
2020/10/29	6	30.23	4	30.21	30.25	2	14,728	0.01%
2020/10/28	0	0.00	8	30.40	30.40	-8	14,909	-0.05%
2020/10/27	2	30.33	8	30.30	30.35	-6	14,987	-0.04%
2020/10/26	3	30.75	8	30.75	30.70	-5	15,067	-0.03%
2020/10/23	15	31.03	0	0.00	31.10	15	15,148	0.10%
2020/10/22	2	30.73	0	0.00	31.15	2	15,527	0.01%
2020/10/21	0	0.00	10	31.00	30.90	-10	15,985	-0.06%
2020/10/20	28	31.15	38	30.98	30.95	-10	17,034	-0.06%
2020/10/16	3	30.65	0	0.00	30.30	3	17,469	0.02%
2020/10/13	2	30.23	0	0.00	30.25	2	18,542	0.01%
2020/10/12	0	0.00	3	30.95	30.75	-3	18,762	-0.02%
2020/10/08	6	30.43	6	30.69	30.75	0	19,022	0.00%
2020/10/07	0	0.00	6	30.18	30.10	-6	19,347	-0.03%
2020/10/06	2	30.58	10	30.60	30.45	-8	19,785	-0.04%
2020/10/05	0	0.00	2	30.55	30.60	-2	20,402	-0.01%
2020/09/29	1	30.40	1	30.45	30.40	0	21,714	0.00%
2020/09/28	0	0.00	11	30.61	30.65	-11	22,459	-0.05%
2020/09/25	0	0.00	3	30.40	30.50	-3	22,848	-0.01%
2020/09/24	6	29.98	6	29.88	29.90	0	23,350	0.00%
2020/09/23	6	29.88	0	0.00	29.75	6	23,442	0.03%
2020/09/22	3	30.08	50	30.11	30.15	-47	23,641	-0.20%
2020/09/21	10	30.57	1	30.60	30.50	9	23,774	0.04%
2020/09/18	2	30.90	4	31.01	31.30	-2	23,915	-0.01%
2020/09/17	16	31.03	30	31.18	30.95	-14	24,212	-0.06%
2020/09/16	53	31.59	14	31.50	31.35	39	24,334	0.16%
2020/09/15	13	31.32	44	31.51	31.55	-31	24,501	-0.13%
2020/09/14	11	30.81	14	30.89	31.00	-3	24,573	-0.01%
2020/09/11	3	30.58	6	30.57	30.55	-3	24,651	-0.01%
2020/09/10	13	30.89	10	30.80	30.80	3	24,819	0.01%
2020/09/09	1	30.85	2	31.25	31.20	-1	24,847	0.00%
2020/09/08	44	31.44	4	31.40	31.25	40	24,910	0.16%
2020/09/07	18	31.16	9	31.26	31.40	9	25,052	0.04%
2020/09/04	29	30.25	28	31.09	31.15	1	25,386	0.00%
2020/09/03	31	31.19	3	30.95	30.95	28	25,410	0.11%
2020/09/02	12	31.27	2	30.95	31.00	10	25,443	0.04%
2020/09/01	2	31.00	3	31.05	31.05	-1	25,904	0.00%
2020/08/31	5	31.40	0	0.00	31.20	5	26,062	0.02%
2020/08/28	6	31.25	16	31.35	31.50	-10	26,190	-0.04%
2020/08/27	7	31.41	6	31.24	31.45	1	26,469	0.00%
2020/08/26	71	31.15	25	31.10	31.20	46	26,542	0.17%
2020/08/25	17	31.27	6	31.29	31.40	11	26,703	0.04%
2020/08/24	13	31.05	4	31.09	31.20	9	26,925	0.03%
2020/08/21	7	31.93	19	32.00	31.75	-12	26,990	-0.04%
2020/08/20	49	31.58	24	31.43	31.45	25	27,007	0.09%
2020/08/19	46	33.43	35	33.31	32.95	11	26,698	0.04%
2020/08/18	37	34.54	13	34.43	34.45	24	26,324	0.09%
2020/08/17	7	36.09	1.1	35.97	36.10	5.9	25,978	0.02%
2020/08/14	14	35.86	25	35.87	35.80	-11	26,415	-0.04%
2020/08/13	21	35.45	25	35.44	35.50	-4	26,689	-0.01%
2020/08/12	11	35.79	3	35.77	35.80	8	27,090	0.03%
2020/08/11	26	35.66	16	35.66	35.65	10	27,517	0.04%
2020/08/10	7	35.84	65	36.04	35.60	-58	27,336	-0.21%
2020/08/07	35	34.62	16	34.61	34.45	19	26,705	0.07%
2020/08/06	11	35.31	17.1	35.38	35.05	-6.1	26,470	-0.02%
2020/08/05	49	35.87	24	35.74	35.70	25	26,228	0.10%
2020/08/04	5	35.32	1	35.70	35.30	4	25,837	0.02%
2020/08/03	5	35.35	3	35.52	35.45	2	25,591	0.01%
2020/07/31	12	35.46	18	35.22	35.50	-6	25,546	-0.02%
2020/07/30	25	35.28	25	35.02	35.40	0	25,524	0.00%
2020/07/29	1	34.75	14	34.87	34.85	-13	25,463	-0.05%
2020/07/28	36	35.13	32	35.39	34.80	4	25,424	0.02%
2020/07/27	29	36.10	2	36.55	35.50	27	25,129	0.11%
2020/07/24	144	36.98	68	37.15	36.75	76	24,616	0.31%	大買/
2020/07/23	40	35.87	163	35.98	36.45	-123	23,603	-0.52%	大賣/鉅額交易
2020/07/22	9	35.48	21	35.44	35.40	-12	23,364	-0.05%
2020/07/21	131	35.44	2	35.08	35.45	129	23,312	0.55%	大買/鉅額交易
2020/07/20	7	35.29	3	35.50	35.20	4	23,054	0.02%
2020/07/17	33	35.04	14	34.66	34.85	19	22,764	0.08%
2020/07/16	15	34.62	0	0.00	34.35	15	22,537	0.07%
2020/07/15	5	34.41	2	34.20	34.10	3	22,390	0.01%
2020/07/14	57	35.12	0	0.00	34.75	57	22,462	0.25%
2020/07/13	4	35.98	3.1	36.21	36.20	0.9	22,342	0.00%
2020/07/10	4	38.49	13	38.85	38.55	-9	21,933	-0.04%
2020/07/09	5	39.40	40	39.40	39.55	-35	21,360	-0.16%
2020/07/08	14	38.82	17	38.81	38.95	-3	20,751	-0.01%
2020/07/07	14	37.87	35.1	37.68	37.80	-21.1	20,191	-0.10%
2020/07/06	17	36.40	14	36.85	37.10	3	19,615	0.02%
2020/07/03	59	36.16	34	36.22	36.20	25	19,391	0.13%
2020/07/02	10	34.85	17	34.97	35.40	-7	18,865	-0.04%
2020/07/01	21	34.88	39	34.79	34.95	-18	18,685	-0.10%
2020/06/30	19	33.63	39	34.03	34.35	-20	18,284	-0.11%
2020/06/29	21	33.57	4	33.64	33.40	17	18,042	0.09%
2020/06/24	17	33.61	15	33.70	33.60	2	17,739	0.01%
2020/06/23	12	33.07	10	33.25	33.05	2	17,578	0.01%
2020/06/22	24	33.47	53	33.52	33.00	-29	17,549	-0.17%
2020/06/19	30	32.96	13	32.98	33.20	17	17,450	0.10%
2020/06/18	2	32.78	15	32.85	32.75	-13	17,281	-0.08%
2020/06/17	20	32.85	25	32.72	32.75	-5	17,190	-0.03%
2020/06/16	0	0.00	10	32.25	32.45	-10	17,090	-0.06%
2020/06/15	4	31.76	3	31.60	31.70	1	17,141	0.01%
2020/06/12	2	30.60	7	31.32	32.00	-5	17,190	-0.03%
2020/06/11	60	32.58	4	32.24	31.80	56	17,165	0.33%
2020/06/10	6	32.78	45	32.64	32.90	-39	16,898	-0.23%
2020/06/09	8	32.83	11	32.69	32.75	-3	16,955	-0.02%
2020/06/08	18	32.97	26	32.90	33.00	-8	16,831	-0.05%
2020/06/05	17	31.89	3	31.92	31.95	14	16,275	0.09%
2020/06/04	13	31.73	15	31.35	31.40	-2	16,016	-0.01%
2020/06/03	15	31.55	8	31.58	31.60	7	15,811	0.04%
2020/06/02	19	30.94	4	30.96	31.10	15	15,566	0.10%
2020/06/01	21	30.46	16	30.66	30.95	5	15,282	0.03%
2020/05/29	14	30.16	4	30.11	30.10	10	14,964	0.07%
2020/05/28	17	30.72	3	30.85	30.50	14	14,601	0.10%
2020/05/27	5	31.00	1	30.85	30.80	4	14,289	0.03%
2020/05/26	33	31.20	0	0.00	31.10	33	14,077	0.23%
2020/05/25	16	31.00	4	30.90	31.10	12	13,902	0.09%
2020/05/22	12	31.73	9	31.83	31.60	3	13,677	0.02%
2020/05/21	65	31.63	86	31.96	32.30	-21	13,382	-0.16%
2020/05/20	23	30.53	7	30.48	30.30	16	12,664	0.13%
2020/05/19	25	31.12	4	30.80	31.05	21	12,050	0.17%
2020/05/18	35	32.28	0	0.00	32.00	35	11,427	0.31%
2020/05/14	1	36.00	4	36.08	36.10	-3	10,801	-0.03%
2020/05/13	0	0.00	1	36.50	36.60	-1	10,756	-0.01%
2020/05/12	8	36.61	2	36.20	36.20	6	10,793	0.06%
2020/05/11	0	0.00	3	36.92	36.45	-3	10,845	-0.03%
2020/05/07	1	36.35	2	36.50	36.35	-1	10,842	-0.01%
2020/05/06	0	0.00	1	36.30	35.95	-1	10,798	-0.01%
2020/05/05	21	35.33	23	35.93	35.95	-2	10,911	-0.02%
2020/05/04	4	35.04	0	0.00	35.20	4	10,893	0.04%
2020/04/30	1	36.00	7	36.06	36.00	-6	10,868	-0.06%
2020/04/29	3	35.75	7	35.81	35.75	-4	10,992	-0.04%
2020/04/28	2	36.00	4	35.90	35.80	-2	11,119	-0.02%
2020/04/27	10	35.66	14	35.96	36.10	-4	11,323	-0.04%
2020/04/24	5	34.57	2	35.05	35.20	3	11,175	0.03%
2020/04/23	0	0.00	1	34.55	34.30	-1	11,166	-0.01%
2020/04/22	7	34.11	5	33.26	34.35	2	11,144	0.02%
2020/04/21	6	34.50	0	0.00	34.00	6	11,148	0.05%
2020/04/20	28	35.42	1	35.35	35.35	27	10,982	0.25%
2020/04/17	31	36.78	19	35.88	35.60	12	10,875	0.11%
2020/04/16	7	35.41	47	35.79	36.35	-40	10,509	-0.38%
2020/04/15	4	34.63	5	34.47	34.85	-1	10,192	-0.01%
2020/04/14	10	33.85	14	34.07	34.15	-4	10,156	-0.04%
2020/04/13	5	33.30	11	33.55	33.50	-6	10,200	-0.06%
2020/04/10	0	0.00	1	33.55	33.50	-1	10,410	-0.01%
2020/04/09	8	33.63	9	34.01	33.50	-1	10,635	-0.01%
2020/04/08	11	32.37	16	32.95	33.05	-5	10,533	-0.05%
2020/04/07	0	0.00	26	31.12	31.65	-26	10,277	-0.25%
2020/04/06	0	0.00	3	30.15	30.15	-3	10,176	-0.03%
2020/04/01	1	30.00	0	0.00	30.15	1	10,073	0.01%
2020/03/31	12	30.10	0	0.00	30.25	12	10,087	0.12%
2020/03/30	22	30.17	7	30.16	30.40	15	9,989	0.15%
2020/03/27	7	31.64	3	31.35	31.00	4	10,056	0.04%
2020/03/26	0	0.00	22	31.64	32.10	-22	9,983	-0.22%
2020/03/25	28	31.13	4	30.90	30.90	24	9,907	0.24%
2020/03/24	2	30.55	3	31.40	30.85	-1	9,732	-0.01%
2020/03/23	25	29.79	30	30.56	29.60	-5	9,692	-0.05%
2020/03/20	6	31.50	20	31.45	30.70	-14	9,722	-0.14%
2020/03/19	26	29.72	5	29.65	29.60	21	9,644	0.22%
2020/03/18	4	30.93	31	30.90	30.90	-27	9,705	-0.28%
2020/03/17	27	30.12	4	30.01	30.00	23	9,597	0.24%
2020/03/16	5	31.33	5	31.11	30.50	0	9,450	0.00%
2020/03/13	0	0.00	4	28.94	30.40	-4	9,297	-0.04%
2020/03/12	1	31.30	0	0.00	31.10	1	9,202	0.01%
2020/03/11	2	33.70	2	33.75	33.50	0	9,137	0.00%
2020/03/10	0	0.00	6	33.03	33.30	-6	9,178	-0.07%
2020/03/09	4	33.40	0	0.00	32.80	4	9,168	0.04%
2020/03/06	6	34.34	7	34.55	34.00	-1	9,134	-0.01%
2020/03/05	6	34.49	0	0.00	34.25	6	9,111	0.07%
2020/03/04	1	34.20	1	34.00	34.05	0	9,176	0.00%
2020/03/03	5	33.60	1	33.55	33.50	4	9,178	0.04%
2020/03/02	1	31.35	1	32.35	32.30	0	9,200	0.00%
2020/02/27	3	33.25	0	0.00	32.75	3	9,201	0.03%
2020/02/26	4	33.88	0	0.00	33.80	4	9,170	0.04%
2020/02/25	11	34.37	0	0.00	34.35	11	9,142	0.12%
2020/02/24	1	34.00	1	34.90	35.10	0	9,156	0.00%
2020/02/21	20	34.45	0	0.00	34.40	20	9,200	0.22%
2020/02/20	0	0.00	1	34.85	34.85	-1	9,557	-0.01%
2020/02/18	8	34.93	0	0.00	34.70	8	9,675	0.08%
2020/02/17	1	35.30	0	0.00	35.40	1	9,815	0.01%
2020/02/13	5	36.15	6	36.02	36.00	-1	10,549	-0.01%
2020/02/12	1	36.00	3	35.87	36.00	-2	10,731	-0.02%
2020/02/11	1	33.85	8	35.16	35.60	-7	10,648	-0.07%
2020/02/10	0	0.00	4	34.08	33.95	-4	10,529	-0.04%
2020/02/07	12	34.01	0	0.00	33.80	12	10,608	0.11%
2020/02/06	1	34.35	7	34.99	35.10	-6	10,492	-0.06%
2020/02/05	0	0.00	21	33.24	32.75	-21	10,355	-0.20%
2020/02/04	21	32.49	2	32.70	32.90	19	10,338	0.18%
2020/02/03	0	0.00	4	31.80	32.30	-4	10,360	-0.04%
2020/01/31	2	32.70	2	33.25	32.65	0	10,200	0.00%
2020/01/30	7	33.79	0	0.00	32.85	7	10,424	0.07%
2020/01/20	4	36.39	0	0.00	36.30	4	10,590	0.04%
2020/01/17	6	36.64	1	36.95	36.65	5	10,547	0.05%
2020/01/14	1	37.55	2	37.50	37.50	-1	10,769	-0.01%
2020/01/09	0	0.00	21	36.95	37.00	-21	11,227	-0.19%
2020/01/07	15	36.30	8	36.53	36.25	7	11,400	0.06%
2020/01/06	25	36.13	2	36.05	36.05	23	11,460	0.20%
2020/01/03	8	37.59	1	38.20	37.30	7	11,280	0.06%
2019/12/31	0	0.00	13.6	37.55	37.55	-13.6	11,150	-0.12%
2019/12/30	2	37.78	2	37.93	37.95	0	11,234	0.00%
2019/12/27	1	37.45	0	0.00	37.45	1	11,371	0.01%
2019/12/24	1	37.50	1	37.75	37.75	0	11,861	0.00%
2019/12/23	4	38.11	9	38.13	37.60	-5	12,333	-0.04%
2019/12/20	9	38.87	6	38.45	38.45	3	12,502	0.02%
2019/12/19	7	38.98	7	38.95	38.95	0	12,974	0.00%
2019/12/18	6	38.80	5	38.83	38.85	1	13,586	0.01%
2019/12/17	6	39.07	10	39.00	39.00	-4	13,771	-0.03%
2019/12/16	16	38.47	6	38.70	38.70	10	13,771	0.07%
2019/12/13	4	38.51	8	38.49	38.60	-4	13,836	-0.03%
2019/12/12	0	0.00	1	38.10	38.05	-1	13,664	-0.01%
2019/12/11	3	38.40	3	38.23	38.05	0	13,630	0.00%
2019/12/10	2	38.15	0	0.00	38.40	2	13,640	0.01%
2019/12/09	2	37.73	21	37.94	37.80	-19	13,619	-0.14%
2019/12/06	2	37.30	4	37.18	37.20	-2	13,560	-0.01%
2019/12/05	5	36.40	1	36.85	37.15	4	13,575	0.03%
2019/12/04	0	0.00	1	36.20	36.20	-1	13,806	-0.01%
2019/12/03	1	36.20	0	0.00	36.05	1	14,222	0.01%
2019/12/02	3.5	36.49	0	0.00	36.25	3.5	14,240	0.02%
2019/11/29	14.1	36.89	0	0.00	36.90	14.1	14,210	0.10%
2019/11/28	2	37.40	0	0.00	37.50	2	14,317	0.01%
2019/11/27	1	37.05	0	0.00	37.00	1	14,441	0.01%
2019/11/26	21	37.35	0	0.00	37.20	21	14,661	0.14%
2019/11/25	0	0.00	5	37.70	37.70	-5	14,768	-0.03%
2019/11/21	2	37.85	5	37.80	38.25	-3	14,922	-0.02%
2019/11/19	8	38.81	3	37.73	37.65	5	15,557	0.03%
2019/11/18	4	37.98	1	37.95	38.20	3	15,936	0.02%
2019/11/14	2	37.88	1	37.45	37.50	1	16,318	0.01%
2019/11/13	1	38.45	11	38.60	38.80	-10	16,865	-0.06%
2019/11/12	13	38.12	28.1	39.09	39.50	-15.1	17,485	-0.09%
2019/11/11	10	37.96	7	36.88	36.85	3	16,978	0.02%
2019/11/08	0.1	37.30	0	0.00	37.45	0.1	16,791	0.00%
2019/11/07	7	37.53	2	36.75	36.75	5	16,789	0.03%
2019/11/05	0	0.00	3	37.70	37.85	-3	16,930	-0.02%
2019/11/01	1	37.70	8	37.70	37.80	-7	17,280	-0.04%
2019/10/31	0	0.00	3	37.85	38.25	-3	17,397	-0.02%
2019/10/29	0	0.00	5	38.27	37.90	-5	17,646	-0.03%
2019/10/28	6	37.73	14	37.80	38.10	-8	17,391	-0.05%
2019/10/25	1	36.35	1	36.45	36.20	0	17,001	0.00%
2019/10/24	2	36.35	0	0.00	36.75	2	16,973	0.01%
2019/10/23	2	36.15	44	36.41	36.30	-42	17,048	-0.25%
2019/10/22	1	35.70	0	0.00	35.70	1	16,958	0.01%
2019/10/21	0	0.00	4	35.63	35.70	-4	17,171	-0.02%
2019/10/18	3	35.83	1	36.25	35.80	2	17,487	0.01%
2019/10/17	17	35.93	6	36.63	35.70	11	17,711	0.06%
2019/10/16	0	0.00	1	36.40	36.45	-1	17,690	-0.01%
2019/10/15	0	0.00	6.1	36.20	36.05	-6.1	17,822	-0.03%
2019/10/14	1	36.70	0	0.00	36.00	1	17,904	0.01%
2019/10/09	5	35.06	19	34.87	35.00	-14	17,923	-0.08%
2019/10/08	2	35.68	1	35.65	35.60	1	18,266	0.01%
2019/10/07	1.1	35.48	3	35.63	35.65	-1.9	18,426	-0.01%
2019/10/04	1	35.00	2	35.03	34.95	-1	18,279	-0.01%
2019/10/03	14	34.60	2	34.73	34.55	12	18,240	0.07%
2019/10/02	2	34.75	6	35.15	35.20	-4	18,176	-0.02%
2019/10/01	9	34.94	9	34.89	34.85	0	18,323	0.00%
2019/09/27	3	34.82	4	35.14	34.85	-1	18,449	-0.01%
2019/09/26	9	36.21	8	35.23	35.00	1	18,336	0.01%
2019/09/25	7	37.62	4	37.63	37.70	3	17,903	0.02%
2019/09/24	6	37.46	9	37.72	37.45	-3	18,028	-0.02%
2019/09/23	18	35.83	25	36.28	36.60	-7	17,593	-0.04%
2019/09/20	3	34.55	7	34.81	35.00	-4	17,135	-0.02%
2019/09/19	5	34.25	5	34.22	34.25	0	17,025	0.00%
2019/09/18	3	33.98	2	34.05	34.05	1	17,030	0.01%
2019/09/17	3	33.82	1	33.65	33.65	2	16,922	0.01%
2019/09/16	17	34.57	13	34.40	34.40	4	16,873	0.02%
2019/09/12	4	34.50	3	34.72	34.85	1	16,840	0.01%
2019/09/11	4	34.21	5	34.00	34.10	-1	16,860	-0.01%
2019/09/10	12	34.21	13	34.00	34.00	-1	16,857	-0.01%
2019/09/09	23	35.01	29	34.74	34.70	-6	16,808	-0.04%
2019/09/06	29	34.64	38	35.01	34.95	-9	16,752	-0.05%
2019/09/05	25	35.12	22	35.00	34.60	3	16,516	0.02%
2019/09/04	3	34.38	4	34.43	34.35	-1	16,059	-0.01%
2019/09/03	4	34.53	2	34.40	34.40	2	15,964	0.01%
2019/09/02	5	34.71	5	34.82	34.80	0	15,938	0.00%
2019/08/30	2	34.45	3	34.15	34.15	-1	15,777	-0.01%
2019/08/29	12	34.71	33	34.71	34.50	-21	15,681	-0.13%
2019/08/28	8	34.31	4	34.46	34.20	4	15,524	0.03%
2019/08/27	12	33.87	12	33.45	33.40	0	15,357	0.00%
2019/08/26	7	33.00	7	33.61	33.40	0	15,292	0.00%
2019/08/23	54	34.57	59	34.21	34.05	-5	15,210	-0.03%
2019/08/22	19	34.50	8	34.64	34.70	11	14,918	0.07%
2019/08/21	30	34.00	25	33.99	33.95	5	14,579	0.03%
2019/08/20	9	33.69	1	34.10	33.45	8	13,834	0.06%
2019/08/19	32	33.95	11	33.81	33.80	21	13,679	0.15%
2019/08/16	20	34.31	20	34.45	34.25	0	13,490	0.00%
2019/08/15	14	32.62	32	33.01	33.25	-18	12,755	-0.14%
2019/08/14	5	31.89	3	31.10	31.10	2	12,074	0.02%
2019/08/13	6	31.90	7	31.62	31.55	-1	12,232	-0.01%
2019/08/08	1	31.80	12	31.88	31.70	-11	12,573	-0.09%
2019/08/07	15	32.05	1	31.95	31.75	14	12,670	0.11%
2019/08/06	2	30.05	2	31.43	32.10	0	12,606	0.00%
2019/08/05	5	31.39	5	30.95	30.90	0	12,379	0.00%
2019/08/01	7	33.05	25	32.79	32.90	-18	12,266	-0.15%
2019/07/31	0	0.00	1	32.50	32.55	-1	12,048	-0.01%
2019/07/30	1	32.00	11	32.32	32.45	-10	12,063	-0.08%
2019/07/29	4	32.26	0	0.00	32.00	4	12,036	0.03%
2019/07/25	20	32.43	9	32.49	32.45	11	11,915	0.09%
2019/07/24	1	32.00	0	0.00	32.05	1	11,787	0.01%
2019/07/23	6	32.53	15	32.33	32.40	-9	11,819	-0.08%
2019/07/22	25	31.64	5	31.99	32.30	20	11,553	0.17%
2019/07/19	4	30.85	5	31.08	30.45	-1	11,202	-0.01%
2019/07/18	20	30.92	6	30.47	30.30	14	10,856	0.13%
2019/07/17	2	31.65	16	31.95	32.55	-14	10,849	-0.13%
2019/07/16	4	31.46	6	31.50	31.40	-2	10,901	-0.02%
2019/07/15	1	31.20	0	0.00	31.50	1	10,763	0.01%
2019/07/12	2	31.13	3.1	31.18	31.10	-1.1	10,829	-0.01%
2019/07/11	3	29.68	8	29.86	30.00	-5	10,898	-0.05%
2019/07/08	3	29.30	1	29.15	29.25	2	11,282	0.02%
2019/07/05	6	29.24	4	29.45	29.30	2	11,329	0.02%
2019/07/04	6	28.56	16	28.74	29.00	-10	11,401	-0.09%
2019/07/03	3.1	28.33	0	0.00	28.00	3.1	11,179	0.03%
2019/07/02	2	28.88	0	0.00	28.95	2	11,186	0.02%
2019/07/01	6	28.54	17.2	29.03	29.00	-11.2	11,252	-0.10%
2019/06/28	2	26.78	3	26.80	26.80	-1	11,069	-0.01%
2019/06/27	0	0.00	37	26.69	26.80	-37	11,068	-0.33%
2019/06/26	14	26.08	17	26.04	26.15	-3	11,062	-0.03%
2019/06/25	9	27.04	36	26.96	26.30	-27	10,916	-0.25%
2019/06/24	5.1	26.50	1	26.55	26.60	4.1	10,779	0.04%
2019/06/21	1	25.95	0	0.00	26.00	1	10,780	0.01%
2019/06/20	2	26.20	11	26.25	26.30	-9	10,744	-0.08%
2019/06/19	1	26.20	1	26.40	26.25	0	10,880	0.00%
2019/06/18	5	25.40	0	0.00	25.70	5	10,811	0.05%
2019/06/17	6	25.35	12	25.10	24.95	-6	10,866	-0.06%
2019/06/14	11	25.74	0	0.00	25.20	11	11,105	0.10%
2019/06/13	32	25.60	26	25.65	25.50	6	11,657	0.05%
2019/06/12	1.1	26.40	12	26.43	26.30	-10.9	11,704	-0.09%
2019/06/11	6	26.22	1	26.30	26.30	5	11,806	0.04%
2019/06/10	34	26.16	0	0.00	26.15	34	11,865	0.29%
2019/06/06	11	25.99	20	26.25	26.00	-9	11,945	-0.08%
2019/06/05	11	25.98	0	0.00	25.80	11	11,945	0.09%
2019/06/04	1	26.85	0	0.00	26.00	1	11,902	0.01%
2019/05/31	2	25.60	12	26.20	26.30	-10	11,861	-0.08%
2019/05/29	2	25.50	3	25.27	25.60	-1	12,024	-0.01%
2019/05/28	0	0.00	1	25.85	24.60	-1	12,072	-0.01%
2019/05/27	0	0.00	2	25.70	25.50	-2	12,110	-0.02%
2019/05/24	10	25.92	0	0.00	25.40	10	12,430	0.08%
2019/05/23	0	25.60	0	0.00	25.40	0	12,931	0.00%
2019/05/22	0	0.00	1	26.80	26.55	-1	13,168	-0.01%
2019/05/21	19	25.95	4	26.24	26.40	15	13,306	0.11%
2019/05/20	3	25.75	29	25.85	27.00	-26	13,144	-0.20%
2019/05/17	18	28.62	44	28.12	26.65	-26	12,865	-0.20%
2019/05/16	56	29.93	14	29.56	29.40	42	12,515	0.34%
2019/05/15	1	29.80	10	29.56	29.85	-9	12,375	-0.07%
2019/05/14	5	27.51	1	28.45	28.55	4	12,167	0.03%
2019/05/13	1	28.40	1	28.30	28.40	0	12,080	0.00%
2019/05/10	4	29.30	2	29.80	28.80	2	12,049	0.02%
2019/05/09	2	29.45	0	0.00	29.00	2	11,880	0.02%
2019/05/08	0	0.00	10	29.35	29.45	-10	11,866	-0.08%
2019/05/07	6	29.35	13	29.68	29.25	-7	11,874	-0.06%
2019/05/06	2	28.80	2	28.45	28.95	0	11,868	0.00%
2019/05/03	2	28.50	0	0.00	28.65	2	11,814	0.02%
2019/05/02	2	28.50	10	28.40	28.45	-8	12,127	-0.07%
2019/04/30	2	28.60	0	0.00	28.60	2	12,469	0.02%
2019/04/29	35	28.46	28	29.00	29.00	7	12,409	0.06%
2019/04/26	1	28.65	2	28.45	28.50	-1	12,299	-0.01%
2019/04/24	0	0.00	2	28.63	28.70	-2	12,336	-0.02%
2019/04/23	37	28.72	6	28.94	28.55	31	12,265	0.25%
2019/04/22	25	28.72	30	30.01	30.10	-5	12,018	-0.04%
2019/04/19	2	28.55	3	28.77	28.30	-1	11,585	-0.01%
2019/04/18	1	28.60	27	28.55	28.50	-26	11,590	-0.22%
2019/04/17	33	28.53	29	28.74	28.55	4	11,317	0.04%
2019/04/16	12	29.47	37	29.33	29.10	-25	10,815	-0.23%
2019/04/15	1	28.35	1	28.45	28.55	0	10,448	0.00%
2019/04/12	1	27.95	25	28.04	28.35	-24	10,449	-0.23%
2019/04/11	34	28.01	2	28.20	28.25	32	10,381	0.31%
2019/04/10	9	28.11	7	28.59	27.95	2	10,240	0.02%
2019/04/09	3	27.95	7	27.91	27.75	-4	9,978	-0.04%
2019/04/08	2	27.75	6	27.70	27.75	-4	10,087	-0.04%
2019/04/03	7	27.50	7	27.62	27.50	0	9,968	0.00%
2019/04/02	16	27.36	28	27.31	27.05	-12	9,794	-0.12%
2019/04/01	6	26.35	10	26.50	26.70	-4	9,599	-0.04%
2019/03/29	0	0.00	2	25.83	26.25	-2	9,458	-0.02%
2019/03/28	6	25.63	0	0.00	25.50	6	9,434	0.06%
2019/03/26	1	25.65	5	25.83	25.70	-4	9,791	-0.04%
2019/03/25	10	25.50	2	25.55	25.70	8	9,958	0.08%
2019/03/22	59	26.04	1	25.35	25.35	58	10,090	0.57%
2019/03/21	5	26.06	0	0.00	26.05	5	10,567	0.05%
2019/03/20	0	0.00	1	26.00	26.10	-1	11,000	-0.01%
2019/03/19	3	26.23	3	26.40	26.00	0	11,331	0.00%
2019/03/18	2	26.20	31	26.46	26.70	-29	11,195	-0.26%
2019/03/15	1	24.55	21	24.10	24.55	-20	10,723	-0.19%
2019/03/14	2	24.40	1	24.45	24.40	1	10,862	0.01%
2019/03/13	0	0.00	1	24.85	24.95	-1	10,759	-0.01%
2019/03/12	11	24.84	2	25.00	24.65	9	10,759	0.08%
2019/03/11	21	24.66	0	0.00	24.50	21	10,705	0.20%
2019/03/08	2	24.70	0	0.00	24.60	2	10,717	0.02%
2019/03/07	1	24.70	0	0.00	24.70	1	10,739	0.01%
2019/03/06	1	25.30	0	0.00	25.15	1	10,681	0.01%
2019/03/04	5	25.90	2	25.13	25.85	3	10,499	0.03%
2019/02/27	3	25.40	1	25.25	25.25	2	10,375	0.02%
2019/02/26	8	25.70	6	26.05	26.10	2	10,256	0.02%
2019/02/25	4	25.84	2	26.05	25.60	2	10,126	0.02%
2019/02/22	8	26.01	10	25.98	25.75	-2	9,796	-0.02%
2019/02/21	3	24.07	6	24.23	24.80	-3	9,219	-0.03%
2019/02/20	0	0.00	23	23.78	23.70	-23	8,846	-0.26%
2019/02/19	1	23.00	0	0.00	23.10	1	8,715	0.01%
2019/02/18	1	22.95	1	22.95	22.95	0	8,798	0.00%
2019/02/15	1	23.00	0	0.00	22.90	1	8,825	0.01%
2019/02/14	4	23.33	1	23.40	23.35	3	8,823	0.03%
2019/02/13	0	0.00	1	23.55	23.35	-1	8,825	-0.01%
2019/02/12	0	0.00	2	23.55	23.40	-2	8,848	-0.02%
2019/02/11	2	22.98	0	0.00	22.90	2	8,847	0.02%
2019/01/30	11	23.39	0	0.00	23.30	11	8,924	0.12%
2019/01/29	1	23.10	1	23.50	23.30	0	8,889	0.00%
2019/01/28	20	23.50	6	23.48	23.50	14	8,813	0.16%
2019/01/25	4	23.45	0	0.00	23.40	4	8,727	0.05%
2019/01/24	3	23.60	3	23.58	23.55	0	8,546	0.00%
2019/01/23	4	23.79	4	23.80	23.90	0	8,461	0.00%
2019/01/22	3	23.05	13	23.33	23.05	-10	8,136	-0.12%
2019/01/18	1	22.35	1	22.30	22.10	0	7,824	0.00%
2019/01/17	3	22.05	0	0.00	22.05	3	7,823	0.04%
2019/01/16	9	22.02	11	21.94	21.80	-2	7,769	-0.03%
2019/01/15	13	21.38	0	0.00	21.35	13	7,660	0.17%
2019/01/11	0	0.00	6	21.63	21.55	-6	7,619	-0.08%
2019/01/09	2	21.80	50	21.85	21.80	-48	7,527	-0.64%
2019/01/08	0	0.00	2	21.80	21.80	-2	7,481	-0.03%
2019/01/07	3	21.80	0	0.00	21.60	3	7,469	0.04%
2019/01/04	3	21.25	14	21.18	21.35	-11	7,406	-0.15%
2019/01/02	10	23.00	7	22.99	23.05	3	7,348	0.04%
2018/12/27	2	23.80	1	22.90	22.70	1	7,251	0.01%
2018/12/26	1	23.60	0	0.00	23.50	1	7,093	0.01%
2018/12/25	0	0.00	1	23.50	23.85	-1	7,074	-0.01%
2018/12/22	1	23.50	0	0.00	23.50	1	6,934	0.01%
2018/12/21	0	0.00	3	23.15	23.60	-3	6,875	-0.04%
2018/12/20	56	23.50	4	23.46	23.30	52	6,700	0.78%
2018/12/19	0	0.00	2	22.73	23.00	-2	6,497	-0.03%
2018/12/18	1	22.30	23	22.56	22.30	-22	6,318	-0.35%
2018/12/17	1	22.20	2	22.30	22.20	-1	6,070	-0.02%
2018/12/14	28	21.85	6	23.12	21.50	22	5,855	0.38%
2018/12/13	3	22.55	14	22.80	23.05	-11	5,186	-0.21%
2018/12/12	8	21.38	2	21.60	21.60	6	4,676	0.13%
2018/12/11	0	0.00	1	21.90	21.90	-1	4,210	-0.02%
2018/12/10	2	21.80	3	21.50	21.50	-1	4,088	-0.02%
2018/12/07	16	21.72	9	21.80	21.95	7	3,947	0.18%
2018/12/06	5	20.78	7	20.80	20.80	-2	3,704	-0.05%
2018/12/05	3	21.25	0	0.00	21.05	3	3,775	0.08%
2018/12/03	5	21.33	0	0.00	21.50	5	3,834	0.13%
2018/11/30	1	21.15	1	21.20	21.00	0	3,787	0.00%
2018/11/28	0	0.00	2	20.78	20.80	-2	3,714	-0.05%
2018/11/23	0	0.00	1	20.40	20.25	-1	3,714	-0.03%
2018/11/13	0	0.00	0	19.45	19.45	0	3,808	0.00%
2018/11/08	12	19.61	1	19.40	19.85	11	4,018	0.27%
2018/11/06	1	18.00	0	0.00	17.85	1	4,037	0.02%
2018/11/05	0	0.00	1	18.15	18.05	-1	4,264	-0.02%
2018/11/01	0	0.00	2	18.10	18.05	-2	4,578	-0.04%
2018/10/31	0	0.00	2	18.00	18.05	-2	4,566	-0.04%
2018/10/30	2	17.58	1	17.75	17.75	1	4,591	0.02%
2018/10/25	2	17.95	0	0.00	18.20	2	4,545	0.04%
2018/10/16	4	19.00	0	0.00	19.10	4	4,585	0.09%
2018/10/15	1	19.15	0	0.00	18.95	1	4,591	0.02%
2018/10/12	2	18.85	0	0.00	19.00	2	4,625	0.04%
2018/10/11	0	0.00	3	18.95	19.05	-3	4,654	-0.06%
2018/10/09	1	19.75	0	0.00	19.65	1	4,572	0.02%
2018/10/05	0	0.00	3	20.88	20.75	-3	4,539	-0.07%
2018/10/03	0	0.00	5	20.95	21.05	-5	4,510	-0.11%
2018/10/01	1	20.45	1	20.50	20.50	0	4,428	0.00%
2018/09/28	0	0.00	2	20.43	20.40	-2	4,433	-0.05%
2018/09/27	2	20.30	0	0.00	20.10	2	4,445	0.04%
2018/09/26	1	20.60	0	0.00	20.30	1	4,430	0.02%
2018/09/12	0	0.00	10	19.75	19.95	-10	4,574	-0.22%
2018/09/11	10	20.00	0	0.00	19.95	10	4,555	0.22%
2018/09/10	6	19.97	0	0.00	19.95	6	4,478	0.13%
2018/09/07	1	20.90	5	21.07	21.05	-4	4,365	-0.09%
2018/09/05	5	21.44	0	0.00	21.35	5	4,319	0.12%
2018/08/30	2	21.98	0	0.00	21.90	2	4,350	0.05%
2018/08/29	1	22.00	0	0.00	22.00	1	4,347	0.02%
2018/08/28	2	22.25	0	0.00	22.00	2	4,364	0.05%
2018/08/27	1	21.50	1	21.60	21.95	0	4,316	0.00%
2018/08/24	1	21.50	1	21.55	21.35	0	4,301	0.00%
2018/08/23	2	21.50	0	0.00	21.40	2	4,383	0.05%
2018/08/22	0	0.00	2	21.65	21.80	-2	4,414	-0.05%
2018/08/21	1	21.25	1	21.35	21.20	0	4,402	0.00%
2018/08/20	1	21.10	0	0.00	21.10	1	4,374	0.02%
2018/08/17	1	21.50	1	21.55	21.50	0	4,311	0.00%
2018/08/16	7	21.56	5	21.60	21.60	2	4,264	0.05%
2018/08/15	1	22.10	0	0.00	22.15	1	4,119	0.02%
2018/08/14	4	22.39	4	22.43	22.40	0	4,053	0.00%
2018/08/13	1	22.70	4	22.51	22.80	-3	3,968	-0.08%
2018/08/10	6	23.11	0	0.00	23.05	6	3,898	0.15%
2018/08/09	5	24.73	0	0.00	24.20	5	3,707	0.13%
2018/08/08	0	0.00	1	26.10	26.15	-1	3,409	-0.03%
2018/08/07	1	26.00	0	0.00	26.10	1	3,414	0.03%
2018/08/03	7	26.07	0	0.00	26.15	7	3,408	0.21%
2018/08/01	1	26.45	0	0.00	26.55	1	3,379	0.03%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/27	3	26.83	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	1	27.50	27.25	-1	3,492	-0.03%
2018/07/20	1	26.30	1	26.40	26.75	0	3,636	0.00%
2018/07/13	1	27.55	0	0.00	27.70	1	3,625	0.03%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/22	5	28.50	0	0.00	28.50	5	3,832	0.13%
2018/06/15	0	0.00	2	28.88	28.55	-2	3,927	-0.05%
2018/06/14	2	28.65	2	28.70	28.60	0	3,947	0.00%
2018/06/08	0	0.00	1	29.15	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	1	29.15	29.10	-1	4,680	-0.02%
2018/06/04	0	0.00	2	28.65	28.65	-2	4,811	-0.04%
2018/06/01	2	28.30	0	0.00	28.30	2	4,817	0.04%
2018/05/31	2	28.35	0	0.00	28.10	2	4,816	0.04%
2018/05/30	1	28.15	0	0.00	28.15	1	4,776	0.02%
2018/05/22	1	27.95	1	28.20	28.05	0	4,982	0.00%
2018/05/21	2	28.20	0	0.00	28.15	2	5,025	0.04%
2018/05/18	1	27.90	0	0.00	27.80	1	5,009	0.02%
2018/05/15	1	28.30	1	28.45	28.35	0	4,993	0.00%
2018/05/14	0	0.00	2	28.40	28.35	-2	5,058	-0.04%
2018/05/11	5	28.20	0	0.00	28.25	5	5,078	0.10%
2018/05/10	8	28.04	3	28.15	28.10	5	5,060	0.10%
2018/05/09	1	27.80	0	0.00	27.75	1	5,043	0.02%
2018/05/08	0	0.00	1	28.00	27.80	-1	5,060	-0.02%
2018/05/07	4	28.04	0	0.00	27.85	4	4,996	0.08%
2018/04/27	0	0.00	3	28.70	28.80	-3	5,017	-0.06%
2018/04/26	2	28.70	2	28.85	28.55	0	5,060	0.00%
2018/04/25	4	29.80	0	0.00	29.40	4	4,939	0.08%
2018/04/24	3	30.35	0	0.00	30.50	3	4,883	0.06%
2018/04/23	2	30.25	2	30.50	30.55	0	4,823	0.00%
2018/04/18	2	30.25	0	0.00	30.20	2	4,881	0.04%
2018/04/17	8	30.45	13	30.37	30.60	-5	4,844	-0.10%
2018/04/13	2	30.45	0	0.00	30.40	2	4,811	0.04%
2018/04/12	0	0.00	2	30.60	30.70	-2	4,797	-0.04%
2018/04/11	1	30.30	1	30.55	30.30	0	4,796	0.00%
2018/04/09	7	30.34	2	30.35	30.35	5	4,892	0.10%
2018/04/03	0	0.00	2	30.60	30.60	-2	4,960	-0.04%
2018/04/02	5	30.60	0	0.00	30.60	5	5,011	0.10%
2018/03/31	0	0.00	3	30.53	30.50	-3	5,004	-0.06%
2018/03/30	1	30.30	3	30.45	30.25	-2	5,004	-0.04%
2018/03/29	8	30.44	0	0.00	30.25	8	4,960	0.16%
2018/03/28	4	31.08	0	0.00	31.05	4	4,863	0.08%
2018/03/27	3	30.60	23	30.99	31.20	-20	4,778	-0.42%
2018/03/26	14	30.27	3	30.55	30.35	11	4,645	0.24%
2018/03/23	11	30.04	3	30.45	30.65	8	4,667	0.17%
2018/03/22	1	30.95	27	31.06	30.90	-26	4,607	-0.56%
2018/03/21	0	0.00	1	31.10	30.80	-1	4,578	-0.02%
2018/03/20	2	30.75	0	0.00	30.70	2	4,607	0.04%
2018/03/19	30	30.60	41	31.00	31.00	-11	4,544	-0.24%
2018/03/16	33	29.92	33	30.63	31.20	0	4,347	0.00%
2018/03/15	47	30.65	0	0.00	30.20	47	4,152	1.13%
2018/03/13	1	33.00	7	33.00	32.75	-6	3,838	-0.16%
2018/03/12	13	32.74	8	32.97	32.95	5	3,913	0.13%
2018/03/09	5	32.10	8	31.98	32.00	-3	3,870	-0.08%
2018/03/07	2	31.55	0	0.00	31.60	2	3,816	0.05%
2018/03/05	1	31.70	0	0.00	30.90	1	3,856	0.03%
2018/03/01	1	31.80	2	31.45	31.65	-1	3,782	-0.03%
2018/02/27	12	31.80	0	0.00	31.50	12	3,780	0.32%
2018/02/07	6	30.50	0	0.00	30.00	6	3,894	0.15%
2018/02/06	2	30.00	2	30.05	30.45	0	3,866	0.00%
2018/02/05	0	0.00	1	30.15	30.90	-1	3,774	-0.03%
2018/02/01	0	0.00	3	30.27	30.30	-3	3,846	-0.08%
2018/01/31	3	29.85	0	0.00	30.15	3	3,923	0.08%
2018/01/29	1	30.20	0	0.00	30.10	1	4,131	0.02%
2018/01/26	1	30.20	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.65	0	0.00	30.45	1	4,141	0.02%
2018/01/23	0	0.00	12	31.15	31.30	-12	4,135	-0.29%
2018/01/22	0	0.00	2	32.00	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	10	31.55	31.35	-10	4,200	-0.24%
2018/01/17	0	0.00	4	31.35	31.50	-4	4,417	-0.09%
2018/01/16	1	31.00	1	31.50	31.50	0	4,483	0.00%
2018/01/15	0	0.00	15	30.95	31.00	-15	4,681	-0.32%
2018/01/11	10	30.60	0	0.00	30.65	10	4,843	0.21%
2018/01/10	10	30.50	5	30.50	30.50	5	4,883	0.10%
2018/01/09	0	0.00	2	30.40	30.50	-2	4,906	-0.04%
2018/01/08	3	30.10	2	30.10	30.10	1	4,918	0.02%
2018/01/05	7	30.34	0	0.00	30.30	7	5,078	0.14%
2018/01/04	1	30.10	7	30.60	30.85	-6	5,084	-0.12%
2018/01/03	12	30.45	0.8	30.30	30.45	11.2	5,089	0.22%