京元電子 (2449)-元大-佳里券商分點個股進出

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
102.5
漲跌
▲2.8
漲幅
+2.81%
成交量
9,314張
產業
上市半導體類股
1707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－元大-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1.1	102.09	102.50	-1.1	19,002	-0.01%
2024/04/16	2	100.60	12.6	100.99	99.70	-10.6	18,977	-0.06%
2024/04/15	0	0.00	3	105.50	104.50	-3	18,757	-0.02%
2024/04/12	3	107.17	4	107.25	107.00	-1	18,752	-0.01%
2024/04/11	0	0.00	0.5	104.00	106.00	-0.5	18,679	0.00%
2024/04/10	2.1	107.76	1	106.50	106.00	1.1	18,704	0.01%
2024/04/09	4	106.13	1	107.50	106.50	3	18,632	0.02%
2024/04/08	4	107.13	2	106.50	106.50	2	18,549	0.01%
2024/04/03	5.1	107.02	2.5	107.00	106.50	2.6	18,464	0.01%
2024/04/02	0	0.00	3	106.83	107.00	-3	18,465	-0.02%
2024/04/01	1	103.99	11	103.95	103.00	-10	18,429	-0.05%
2024/03/29	5	105.60	1	105.50	105.50	4	18,408	0.02%
2024/03/28	1	106.50	0	0.00	106.00	1	18,439	0.01%
2024/03/27	0	0.00	3	106.50	106.00	-3	18,424	-0.02%
2024/03/26	2.6	105.87	1	105.50	105.50	1.6	18,444	0.01%
2024/03/25	3	109.84	1.1	109.71	108.50	1.9	18,375	0.01%
2024/03/22	15.6	113.41	10.1	113.40	109.50	5.4	18,301	0.03%
2024/03/21	10.1	106.61	3	107.67	108.50	7.1	17,838	0.04%
2024/03/20	14.5	111.74	8	109.44	107.50	6.5	17,869	0.04%
2024/03/19	7.1	109.17	6	109.42	109.00	1.1	17,930	0.01%
2024/03/18	15.1	110.79	7.5	110.87	111.00	7.6	17,904	0.04%
2024/03/15	4	105.38	7	105.43	107.50	-3	17,491	-0.02%
2024/03/14	10.5	104.48	4.5	105.11	104.50	6	17,355	0.03%
2024/03/13	7.5	108.23	4.1	108.51	108.50	3.4	17,333	0.02%
2024/03/12	14	108.50	14.1	109.25	109.50	-0.1	17,126	0.00%
2024/03/11	12	107.67	13.3	107.84	108.00	-1.3	17,118	-0.01%
2024/03/08	61	117.08	56	115.63	111.00	5	16,932	0.03%
2024/03/07	64	112.15	72	113.22	116.50	-8	15,908	-0.05%
2024/03/06	20	102.65	23	102.76	106.00	-3	15,100	-0.02%
2024/03/05	13	96.05	12.1	96.69	97.40	0.9	14,648	0.01%
2024/03/04	3.5	92.84	11.2	94.48	96.00	-7.7	14,373	-0.05%
2024/03/01	4	89.78	3	91.47	89.50	1	14,081	0.01%
2024/02/29	4.2	88.64	1	89.40	88.80	3.2	13,941	0.02%
2024/02/27	4	90.18	7.2	89.72	89.50	-3.2	13,798	-0.02%
2024/02/26	6	90.48	8.3	90.66	89.50	-2.3	13,672	-0.02%
2024/02/23	56	96.56	50	97.73	94.80	6	13,380	0.04%
2024/02/22	8	91.59	17	91.58	93.50	-9	12,613	-0.07%
2024/02/21	1	87.50	0.1	87.30	87.50	1	12,220	0.01%
2024/02/20	4.1	86.98	0.3	86.80	87.50	3.8	12,236	0.03%
2024/02/19	4	88.10	2	87.95	87.70	2	12,184	0.02%
2024/02/16	9.1	88.99	11	89.63	90.00	-1.9	12,467	-0.02%
2024/02/15	5.1	85.26	16	84.90	85.40	-10.9	12,308	-0.09%
2024/02/05	3	81.90	0	0.00	82.20	3	12,360	0.02%
2024/02/02	0	0.00	2	83.40	82.20	-2	12,331	-0.02%
2024/02/01	7	82.93	3	83.20	82.70	4	12,397	0.03%
2024/01/31	2	84.10	0	0.00	84.00	2	12,471	0.02%
2024/01/30	2	84.05	1.3	83.98	84.00	0.7	12,544	0.01%
2024/01/29	1	83.10	3	83.17	83.80	-2	12,818	-0.02%
2024/01/26	0	0.00	2	82.50	82.90	-2	12,935	-0.02%
2024/01/25	0	0.00	1	83.00	82.20	-1	12,996	-0.01%
2024/01/24	3	82.17	2	82.70	82.10	1	13,011	0.01%
2024/01/23	3.9	82.39	3	82.50	82.10	0.9	13,118	0.01%
2024/01/22	7	83.69	8	83.56	84.10	-1	13,105	-0.01%
2024/01/19	11	81.39	16	81.60	81.30	-5	13,040	-0.04%
2024/01/18	4	79.80	4	79.40	79.70	0	13,054	0.00%
2024/01/17	12	78.91	0	0.00	77.20	12	12,876	0.09%
2024/01/16	2	78.60	4	78.33	78.60	-2	12,943	-0.02%
2024/01/15	13	76.06	15	77.40	77.70	-2	13,031	-0.02%
2024/01/12	3.2	75.23	1	75.30	75.60	2.2	13,705	0.02%
2024/01/11	3.1	79.24	3	80.00	78.00	0.1	13,452	0.00%
2024/01/10	2	81.05	1	81.70	81.80	1	13,327	0.01%
2024/01/09	1.1	82.67	0	0.00	82.10	1.1	13,594	0.01%
2024/01/08	1.1	81.01	1	81.70	81.60	0.1	13,718	0.00%
2023/12/29	0	0.00	3	84.80	84.90	-3	14,190	-0.02%
2023/12/28	1	87.30	1.2	86.23	84.90	-0.2	14,308	0.00%
2023/12/27	2.2	85.37	1	85.30	85.70	1.2	14,290	0.01%
2023/12/25	7	83.01	3	83.07	83.50	4	14,444	0.03%
2023/12/22	3	83.30	2	83.65	83.60	1	14,493	0.01%
2023/12/21	2	83.50	0	0.00	83.40	2	14,491	0.01%
2023/12/20	2	85.30	2	86.10	85.40	0	14,549	0.00%
2023/12/19	5	85.72	4	85.13	84.20	1	14,821	0.01%
2023/12/18	4	86.10	2	85.80	85.40	2	15,115	0.01%
2023/12/15	13.1	92.75	5	91.82	89.00	8.1	15,566	0.05%
2023/12/14	10	94.18	18	93.92	93.50	-8	15,614	-0.05%
2023/12/13	4	87.43	5	88.40	89.50	-1	15,275	-0.01%
2023/12/12	0	0.00	2	85.55	85.90	-2	15,422	-0.01%
2023/12/11	3	83.13	3	83.20	83.20	0	15,458	0.00%
2023/12/08	2	83.85	0	0.00	83.30	2	15,508	0.01%
2023/12/07	6	85.37	4	85.50	85.50	2	15,469	0.01%
2023/12/06	0	0.00	8	86.04	86.50	-8	15,536	-0.05%
2023/12/05	6	83.15	0	0.00	83.10	6	15,445	0.04%
2023/12/04	3	84.00	5.1	84.16	84.20	-2.1	15,595	-0.01%
2023/12/01	0	0.00	2	82.50	82.80	-2	15,713	-0.01%
2023/11/30	0.3	82.00	0	0.00	82.80	0.3	15,863	0.00%
2023/11/29	11	82.58	10	81.40	81.40	1	15,901	0.01%
2023/11/27	2	81.50	1	80.90	80.80	1	16,119	0.01%
2023/11/24	5	81.60	2	81.70	81.50	3	16,501	0.02%
2023/11/23	20	82.30	20	81.50	82.10	0	16,815	0.00%
2023/11/22	2.1	81.62	0	0.00	81.60	2.1	17,409	0.01%
2023/11/21	5	84.30	2	82.70	82.70	3	18,374	0.02%
2023/11/20	3	83.10	0	0.00	83.10	3	19,793	0.02%
2023/11/17	0.2	85.07	0	0.00	85.10	0.2	21,120	0.00%
2023/11/16	0	0.00	1	84.30	84.20	-1	21,866	0.00%
2023/11/15	18	87.04	9	85.78	83.80	9	21,919	0.04%
2023/11/14	13	88.27	19	87.64	88.00	-6	21,631	-0.03%
2023/11/13	11	85.90	27	86.34	86.70	-16	21,514	-0.07%
2023/11/10	1	81.70	0	0.00	81.90	1	21,272	0.00%
2023/11/09	1	83.70	1	83.20	83.80	0	21,402	0.00%
2023/11/08	2	83.80	0.2	83.55	83.30	1.8	21,354	0.01%
2023/11/07	1	82.30	0	0.00	82.70	1	21,273	0.00%
2023/11/06	4	83.20	7	83.50	83.40	-3	21,321	-0.01%
2023/11/03	0	0.00	2	81.10	80.70	-2	21,127	-0.01%
2023/11/02	0	0.00	3	79.03	79.70	-3	21,266	-0.01%
2023/11/01	1	75.70	0	0.00	76.40	1	21,543	0.00%
2023/10/31	5	78.58	2	77.40	76.30	3	21,610	0.01%
2023/10/30	1	79.00	6	79.40	79.50	-5	21,667	-0.02%
2023/10/27	8	78.40	10	77.69	77.40	-2	21,895	-0.01%
2023/10/26	9	79.30	1	78.90	79.60	8	21,955	0.04%
2023/10/25	1	83.70	0.2	83.10	82.00	0.8	21,828	0.00%
2023/10/24	24	84.52	19.2	83.86	83.10	4.8	21,873	0.02%
2023/10/23	16	85.01	8	85.08	82.70	8	21,761	0.04%
2023/10/20	88	85.81	99.2	86.23	86.30	-11.2	21,715	-0.05%
2023/10/19	26	83.84	34	83.52	84.90	-8	21,159	-0.04%
2023/10/18	8	81.05	7	82.21	81.50	1	21,065	0.00%
2023/10/17	30	83.24	36	83.90	82.80	-6	20,917	-0.03%
2023/10/16	53	80.92	42	81.75	81.80	11	20,873	0.05%
2023/10/13	7	82.89	21	82.31	83.10	-14	21,495	-0.07%
2023/10/12	13	80.35	7	80.64	81.00	6	22,051	0.03%
2023/10/11	5	80.02	46.6	80.06	80.20	-41.6	22,115	-0.19%
2023/10/06	6	78.97	7	78.11	77.70	-1	22,640	0.00%
2023/10/05	1	78.10	28	78.58	78.50	-27	23,044	-0.12%
2023/10/04	13.1	76.66	4.5	76.71	76.70	8.6	23,162	0.04%
2023/10/03	1	78.60	5	78.40	78.10	-4	23,147	-0.02%
2023/10/02	7	78.03	13.5	78.19	78.80	-6.5	23,387	-0.03%
2023/09/28	22.1	76.62	5	76.08	76.00	17.1	23,479	0.07%
2023/09/27	12	76.30	3	77.00	77.60	9	23,476	0.04%
2023/09/26	7.5	77.35	1	78.40	77.10	6.5	23,741	0.03%
2023/09/25	16.1	78.36	17	77.84	77.60	-0.9	23,932	0.00%
2023/09/22	7.1	76.37	7	76.59	77.50	0.1	23,834	0.00%
2023/09/21	15	74.71	14	74.19	74.60	1	23,640	0.00%
2023/09/20	64.3	79.64	18	78.93	76.80	46.3	23,288	0.20%
2023/09/19	12	80.69	52	81.22	81.00	-40	22,863	-0.17%
2023/09/18	36	79.23	6	79.98	79.60	30	22,663	0.13%
2023/09/15	10	79.88	29.9	80.04	80.90	-19.9	22,578	-0.09%
2023/09/14	25.5	78.32	19	78.50	78.00	6.5	22,160	0.03%
2023/09/13	8.6	76.59	7	76.99	76.80	1.6	21,988	0.01%
2023/09/12	2	78.05	2	78.25	78.10	0	22,134	0.00%
2023/09/11	11	77.42	6	77.00	76.90	5	22,150	0.02%
2023/09/08	1	78.90	1	78.20	79.00	0	22,392	0.00%
2023/09/07	9	79.30	16	79.64	78.90	-7	22,961	-0.03%
2023/09/06	18	79.03	15	79.36	79.80	3	22,835	0.01%
2023/09/05	8	76.69	7	77.77	78.20	1	22,768	0.00%
2023/09/04	9	76.88	6	77.10	77.90	3	22,703	0.01%
2023/09/01	5	76.58	0.2	76.70	75.80	4.8	22,643	0.02%
2023/08/31	4.5	76.80	8	76.58	76.80	-3.5	22,620	-0.02%
2023/08/30	23	77.60	34.7	76.98	77.20	-11.7	22,525	-0.05%
2023/08/29	8	75.35	10	75.16	75.10	-2	22,336	-0.01%
2023/08/28	48.4	77.32	26.5	75.90	75.40	21.9	22,158	0.10%
2023/08/25	52	80.33	65	80.29	79.50	-13	21,702	-0.06%
2023/08/24	77	78.86	57	77.98	78.50	20	20,917	0.10%
2023/08/23	48.2	73.44	68	73.14	76.00	-19.8	19,945	-0.10%
2023/08/22	27	68.36	10.2	67.74	69.10	16.8	19,126	0.09%
2023/08/21	2.2	64.15	1.1	64.39	64.30	1.1	18,387	0.01%
2023/08/18	3.1	64.75	2	62.45	62.00	1.1	18,314	0.01%
2023/08/17	6	64.43	3	64.43	64.90	3	18,163	0.02%
2023/08/16	0	0.00	1	65.00	65.00	-1	18,000	-0.01%
2023/08/15	1	63.40	2	63.80	63.80	-1	17,878	-0.01%
2023/08/14	1	61.70	0	0.00	61.50	1	17,739	0.01%
2023/08/11	2	62.25	2	61.90	62.10	0	17,691	0.00%
2023/08/09	2	64.45	4	64.43	64.50	-2	17,482	-0.01%
2023/08/08	6	65.17	8	64.84	65.30	-2	17,322	-0.01%
2023/08/07	5	63.70	27	63.87	64.70	-22	17,058	-0.13%
2023/08/04	3	59.60	7	59.93	60.40	-4	16,655	-0.02%
2023/08/02	4	60.40	4	60.83	60.70	0	16,548	0.00%
2023/08/01	7	61.39	9	61.28	61.60	-2	16,412	-0.01%
2023/07/31	15	63.81	3	63.83	63.00	12	16,060	0.07%
2023/07/28	5	62.84	2.4	63.17	64.00	2.6	15,798	0.02%
2023/07/27	4	63.05	3	62.50	62.50	1	15,633	0.01%
2023/07/26	4.2	62.48	2	62.85	62.30	2.2	15,534	0.01%
2023/07/25	11.2	63.89	7	63.81	63.00	4.2	15,476	0.03%
2023/07/24	16	65.40	6	65.12	64.80	10	15,306	0.07%
2023/07/21	2	64.05	2	63.70	64.70	0	15,096	0.00%
2023/07/20	0	0.00	3	62.70	63.40	-3	15,003	-0.02%
2023/07/19	2	63.90	16.5	64.32	63.90	-14.5	14,952	-0.10%
2023/07/18	40	64.93	31.5	66.25	63.60	8.5	14,739	0.06%
2023/07/17	35	65.17	30	64.90	65.80	5	13,989	0.04%
2023/07/14	10	60.31	13	59.67	60.10	-3	13,234	-0.02%
2023/07/13	13	61.12	17	61.28	60.30	-4	13,086	-0.03%
2023/07/12	7.1	62.11	18	61.13	62.20	-10.9	12,423	-0.09%
2023/07/11	0	0.00	2	59.10	59.40	-2	11,960	-0.02%
2023/07/10	13	59.22	0	59.70	59.20	13	11,789	0.11%
2023/07/07	8	60.08	3	60.20	59.50	5	11,658	0.04%
2023/07/06	0	0.00	1	60.30	59.50	-1	11,377	-0.01%
2023/07/05	2	60.10	9	60.28	60.00	-7	11,170	-0.06%
2023/07/04	7	61.27	5	61.64	61.30	2	10,970	0.02%
2023/07/03	4	58.88	8	58.90	59.40	-4	10,633	-0.04%
2023/06/30	0	0.00	3	56.63	57.00	-3	10,402	-0.03%
2023/06/29	7	57.10	5	56.56	56.40	2	10,391	0.02%
2023/06/28	3	57.00	8	56.98	57.10	-5	10,290	-0.05%
2023/06/27	2	57.35	6	57.02	57.00	-4	10,221	-0.04%
2023/06/26	1	56.90	1	57.20	57.50	0	10,041	0.00%
2023/06/21	6	55.73	0	0.00	55.90	6	9,946	0.06%
2023/06/20	4	55.80	5	55.86	55.80	-1	9,959	-0.01%
2023/06/19	5	56.08	1	56.20	56.00	4	10,045	0.04%
2023/06/16	4	55.83	3	56.23	56.50	1	10,192	0.01%
2023/06/15	6	56.80	12.3	56.89	57.00	-6.3	10,106	-0.06%
2023/06/14	12	57.64	13	57.62	57.10	-1	10,192	-0.01%
2023/06/13	22.5	56.90	18	57.07	57.40	4.5	9,971	0.05%
2023/06/12	5	54.36	0	0.00	54.30	5	9,523	0.05%
2023/06/09	2	54.60	4	54.25	54.30	-2	9,602	-0.02%
2023/06/08	1	53.20	11	53.91	54.00	-10	9,694	-0.10%
2023/06/07	1	54.00	7.7	54.09	54.00	-6.7	9,898	-0.07%
2023/06/06	1	53.70	11	53.83	54.00	-10	10,154	-0.10%
2023/06/05	2	53.10	2	53.10	53.20	0	10,219	0.00%
2023/06/02	1	52.50	14	53.49	54.20	-13	10,214	-0.13%
2023/06/01	14	52.66	12.3	52.65	52.40	1.7	10,221	0.02%
2023/05/31	22	53.65	21.3	53.65	54.00	0.7	10,527	0.01%
2023/05/30	9	53.96	18.5	53.98	53.90	-9.5	10,350	-0.09%
2023/05/29	43	53.81	37	53.94	53.70	6	10,133	0.06%
2023/05/26	51.2	49.85	50	50.37	51.10	1.2	9,625	0.01%
2023/05/25	10	47.87	11	47.99	48.05	-1	9,130	-0.01%
2023/05/23	3.2	46.90	0	0.00	46.80	3.2	9,030	0.03%
2023/05/19	4	46.85	0	0.00	46.80	4	9,029	0.04%
2023/05/18	1	46.85	0	0.00	46.85	1	9,064	0.01%
2023/05/11	1	45.65	0	0.00	45.50	1	9,170	0.01%
2023/05/09	0	0.00	1	45.65	45.30	-1	9,144	-0.01%
2023/05/08	1	45.90	5	45.98	45.80	-4	9,093	-0.04%
2023/05/04	0	0.00	5	46.85	46.80	-5	9,252	-0.05%
2023/05/02	5	46.60	0	0.00	46.50	5	9,317	0.05%
2023/04/28	0	0.00	5	46.85	47.00	-5	9,355	-0.05%
2023/04/27	16	45.73	6	45.75	46.20	10	9,239	0.11%
2023/04/26	0	0.00	2	44.88	45.30	-2	9,119	-0.02%
2023/04/25	3	45.07	1.2	45.38	45.00	1.8	9,014	0.02%
2023/04/24	0	0.00	1	46.15	46.20	-1	8,867	-0.01%
2023/04/21	2	46.05	2	46.03	46.00	0	8,746	0.00%
2023/04/19	1	46.00	3	46.22	46.15	-2	8,586	-0.02%
2023/04/18	11	46.06	0	0.00	46.00	11	8,503	0.13%
2023/04/17	2	46.68	10	46.85	46.65	-8	8,340	-0.10%
2023/04/14	1.1	47.40	11	47.64	47.55	-9.9	8,111	-0.12%
2023/04/13	2	48.13	7	48.00	47.80	-5	8,039	-0.06%
2023/04/12	0.6	48.70	5.2	48.71	48.60	-4.6	7,993	-0.06%
2023/04/11	0	0.00	14	48.70	48.60	-14	7,987	-0.18%
2023/04/10	0	48.20	0	0.00	48.20	0	7,934	0.00%
2023/04/07	5	48.65	5	48.45	48.40	0	7,887	0.00%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/31	16	49.07	6	48.70	48.50	10	7,815	0.13%
2023/03/30	0	0.00	10	48.70	48.70	-10	7,833	-0.13%
2023/03/29	6.1	48.38	11	47.71	47.70	-4.9	7,854	-0.06%
2023/03/28	17	48.36	7	48.54	48.50	10	7,922	0.13%
2023/03/27	3	48.57	8.1	48.70	48.90	-5.1	8,028	-0.06%
2023/03/24	7	49.20	5	49.25	49.20	2	8,079	0.02%
2023/03/23	10	48.95	17	49.52	49.80	-7	8,046	-0.09%
2023/03/22	5	48.99	2	48.98	48.95	3	7,921	0.04%
2023/03/21	11	49.83	0.5	49.02	49.55	10.5	7,808	0.13%
2023/03/20	25	49.49	26.5	49.61	49.55	-1.5	7,610	-0.02%
2023/03/17	1	49.20	8	49.24	49.30	-7	7,410	-0.09%
2023/03/16	10	48.18	10	48.56	48.35	0	7,171	0.00%
2023/03/15	23	48.77	5	48.90	48.85	18	7,037	0.26%
2023/03/14	0	0.00	3	47.98	47.65	-3	6,858	-0.04%
2023/03/13	14	46.61	30	47.23	47.75	-16	6,668	-0.24%
2023/03/10	23	47.88	23	47.25	46.95	0	6,453	0.00%
2023/03/09	25	48.50	30	48.68	48.90	-5	6,149	-0.08%
2023/03/08	8	46.65	10	47.27	47.45	-2	5,771	-0.03%
2023/03/07	20	46.00	30	46.07	46.75	-10	5,559	-0.18%
2023/03/06	37	45.89	2	46.08	46.15	35	5,396	0.65%
2023/03/03	22	45.01	43	45.30	45.20	-21	5,146	-0.41%
2023/03/02	1	42.40	0	0.00	42.45	1	4,671	0.02%
2023/03/01	3	42.05	1	42.20	42.40	2	4,643	0.04%
2023/02/24	0	0.00	1	41.90	41.85	-1	4,625	-0.02%
2023/02/23	0	0.00	0.5	41.35	41.50	-0.5	4,586	-0.01%
2023/02/22	1	40.30	0	0.00	40.55	1	4,531	0.02%
2023/02/21	1	40.45	0	0.00	40.75	1	4,560	0.02%
2023/02/20	0	0.00	0.4	40.60	40.60	-0.4	4,665	-0.01%
2023/02/16	1	40.80	1	41.00	40.80	0	4,819	0.00%
2023/02/14	4	40.20	0	0.00	40.20	4	4,785	0.08%
2023/02/10	1	40.00	0	0.00	39.90	1	4,933	0.02%
2023/02/09	0	0.00	1	40.25	40.05	-1	4,944	-0.02%
2023/02/07	1	40.05	0	0.00	40.10	1	4,906	0.02%
2023/02/03	1	39.85	0	40.00	40.25	1	4,884	0.02%
2023/02/02	2	39.10	5.5	39.15	39.60	-3.5	4,861	-0.07%
2023/02/01	2	38.53	10	38.69	38.75	-8	4,697	-0.17%
2023/01/31	1	38.05	1	38.05	38.30	0	4,729	0.00%
2023/01/30	2	37.75	27	37.86	37.95	-25	4,709	-0.53%
2023/01/17	0	0.00	2	37.25	37.15	-2	4,612	-0.04%
2023/01/16	0	0.00	1	37.15	37.20	-1	4,617	-0.02%
2023/01/12	0	0.00	2	37.30	37.10	-2	4,774	-0.04%
2023/01/09	0	0.00	4	37.25	37.45	-4	4,950	-0.08%
2023/01/06	3	36.55	0	0.00	36.65	3	5,008	0.06%
2023/01/05	0	0.00	5	36.65	36.55	-5	5,056	-0.10%
2023/01/04	10	36.50	0	0.00	36.40	10	5,141	0.19%
2023/01/03	15	36.25	0	0.00	36.60	15	5,271	0.28%
2022/12/30	0	0.00	8	36.34	36.20	-8	5,300	-0.15%
2022/12/29	0	0.00	1	35.85	35.95	-1	5,427	-0.02%
2022/12/28	7	36.09	1.2	36.04	36.10	5.8	5,527	0.10%
2022/12/27	3	36.58	1	36.50	36.55	2	5,584	0.04%
2022/12/22	0	0.00	1	37.25	37.05	-1	5,841	-0.02%
2022/12/21	2	36.73	0	0.00	36.50	2	5,838	0.03%
2022/12/20	0	0.00	10	36.65	36.65	-10	5,821	-0.17%
2022/12/19	0	0.00	3.1	37.04	37.50	-3.1	5,874	-0.05%
2022/12/16	1	36.55	1.4	36.57	37.15	-0.4	5,825	-0.01%
2022/12/14	1	36.35	1	36.40	36.45	0	5,873	0.00%
2022/12/13	1	36.20	0	0.00	36.10	1	5,964	0.02%
2022/12/07	3	35.37	0	0.00	35.10	3	6,322	0.05%
2022/12/06	1	36.10	0	35.85	35.75	1	6,284	0.02%
2022/12/05	0	0.00	1	36.40	36.20	-1	6,256	-0.02%
2022/12/02	3	36.70	4	36.55	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	5	36.13	36.20	-5	6,273	-0.08%
2022/11/29	1	35.25	0	0.00	35.25	1	6,362	0.02%
2022/11/28	0	0.00	1	35.00	35.05	-1	6,434	-0.02%
2022/11/25	1	35.40	0	0.00	35.05	1	6,495	0.02%
2022/11/22	0	0.00	3	35.23	35.20	-3	6,599	-0.05%
2022/11/17	2	35.70	1	35.70	35.70	1	6,541	0.02%
2022/11/16	0	0.00	1	36.10	35.90	-1	6,553	-0.02%
2022/11/15	1	35.40	2	35.35	35.45	-1	6,497	-0.02%
2022/11/14	5	35.15	0	0.00	35.00	5	6,481	0.08%
2022/11/11	0	0.00	1.3	34.42	34.45	-1.3	6,433	-0.02%
2022/11/10	1	33.80	1	33.80	33.95	0	6,385	0.00%
2022/11/09	6	33.70	2	33.88	33.85	4	6,445	0.06%
2022/11/08	4	33.51	4	33.68	33.20	0	6,452	0.00%
2022/11/07	1	33.35	3	33.48	33.50	-2	6,468	-0.03%
2022/11/03	2	33.00	1	33.15	33.10	1	6,646	0.02%
2022/11/02	1	33.05	0	0.00	33.15	1	6,894	0.01%
2022/11/01	4	32.75	0	0.00	32.90	4	7,026	0.06%
2022/10/27	1	32.75	3	32.67	32.85	-2	7,087	-0.03%
2022/10/26	2	31.80	2	31.53	31.85	0	7,065	0.00%
2022/10/24	0	0.00	2	32.15	32.00	-2	7,097	-0.03%
2022/10/21	1	31.70	0	0.00	31.65	1	7,129	0.01%
2022/10/14	0	0.00	2	30.55	31.15	-2	7,343	-0.03%
2022/10/12	2	30.25	0	0.00	30.20	2	7,696	0.03%
2022/10/11	0	0.00	1	30.65	30.30	-1	7,766	-0.01%
2022/10/07	1	31.35	0	0.00	31.50	1	7,751	0.01%
2022/10/05	12	32.09	3	31.92	32.15	9	7,841	0.11%
2022/10/04	2	31.35	0.2	31.40	31.30	1.8	7,833	0.02%
2022/09/30	1.3	30.66	0	0.00	30.80	1.3	7,980	0.02%
2022/09/29	2	31.25	0	0.00	31.20	2	8,007	0.02%
2022/09/28	1	31.25	1	31.35	31.10	0	8,074	0.00%
2022/09/27	1	31.90	1	31.80	31.80	0	8,040	0.00%
2022/09/26	1.1	32.60	0	0.00	31.80	1.1	8,076	0.01%
2022/09/23	2	34.23	1	34.10	33.95	1	7,965	0.01%
2022/09/21	1	34.80	0.1	34.90	34.75	0.9	7,912	0.01%
2022/09/20	0.1	34.90	0	0.00	34.95	0.1	7,799	0.00%
2022/09/19	0	35.00	0	0.00	35.20	0	7,699	0.00%
2022/09/16	8	34.63	0	0.00	35.45	8	7,683	0.10%
2022/09/15	1	35.75	1	35.65	35.45	0	7,573	0.00%
2022/09/14	0	35.70	1	35.50	35.60	-1	7,649	-0.01%
2022/09/13	5	36.50	0	0.00	36.20	5	7,686	0.07%
2022/09/08	0	0.00	1	35.50	36.00	-1	7,818	-0.01%
2022/09/07	5	35.37	0	0.00	35.40	5	7,840	0.06%
2022/09/06	4	35.89	12	35.82	35.75	-8	7,859	-0.10%
2022/09/05	0	0.00	1	36.70	36.20	-1	7,856	-0.01%
2022/09/02	2	36.74	0	0.00	36.40	2	7,897	0.03%
2022/09/01	3	36.95	0	0.00	36.80	3	7,833	0.04%
2022/08/25	4.1	37.71	0	0.00	37.60	4.1	7,832	0.05%
2022/08/24	3	37.62	0.5	37.65	37.55	2.5	7,832	0.03%
2022/08/23	7	37.66	0	0.00	37.60	7	7,886	0.09%
2022/08/22	5	38.25	1	38.30	38.20	4	7,937	0.05%
2022/08/19	0	0.00	1	38.10	38.20	-1	7,942	-0.01%
2022/08/17	0	0.00	1	38.00	37.75	-1	7,956	-0.01%
2022/08/16	1	38.00	2	38.35	38.05	-1	7,921	-0.01%
2022/08/15	1	37.95	0	0.00	38.00	1	7,870	0.01%
2022/08/12	1	37.75	3	37.65	37.70	-2	7,844	-0.03%
2022/08/11	2	37.25	0	0.00	37.20	2	7,930	0.03%
2022/08/10	2	36.70	0	0.00	36.65	2	7,926	0.03%
2022/08/09	4.3	37.31	8	37.29	37.25	-3.7	7,859	-0.05%
2022/08/08	2	38.70	0	0.00	38.70	2	7,656	0.03%
2022/08/03	0	0.00	1	39.50	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	1	38.90	39.05	-1	7,768	-0.01%
2022/07/28	1	39.15	0	0.00	39.10	1	8,200	0.01%
2022/07/22	4	38.55	0	0.00	38.70	4	8,068	0.05%
2022/07/21	3	37.80	6	37.95	38.25	-3	7,973	-0.04%
2022/07/20	11	40.58	5	40.80	40.60	6	7,694	0.08%
2022/07/19	2	39.80	2	39.50	39.85	0	7,433	0.00%
2022/07/18	8	38.81	4	38.98	39.00	4	7,236	0.06%
2022/07/15	2	37.88	0	0.00	38.00	2	7,105	0.03%
2022/07/14	0	0.00	3	36.92	37.25	-3	7,012	-0.04%
2022/07/13	1	36.10	0	0.00	36.40	1	6,896	0.01%
2022/07/11	1	37.55	0	0.00	37.60	1	6,654	0.02%
2022/07/08	0	0.00	1	37.25	37.60	-1	6,479	-0.02%
2022/07/07	2	36.48	1	36.10	36.90	1	6,393	0.02%
2022/07/06	1	36.40	5	36.60	35.90	-4	6,321	-0.06%
2022/07/05	1	37.70	0	0.00	37.80	1	6,245	0.02%
2022/07/04	2	37.87	0	0.00	37.30	2	6,246	0.03%
2022/07/01	0	38.90	1	39.75	39.85	-1	6,183	-0.02%
2022/06/30	3	39.82	2	40.25	40.00	1	6,221	0.02%
2022/06/29	2	40.85	0	0.00	40.80	2	6,121	0.03%
2022/06/28	2	41.30	3	41.15	41.40	-1	6,072	-0.02%
2022/06/27	4	42.08	1	42.30	41.95	3	6,066	0.05%
2022/06/24	4	41.70	2	41.90	41.55	2	6,058	0.03%
2022/06/22	1	43.30	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	2	44.75	44.80	-2	5,880	-0.03%
2022/06/20	1	44.45	4	44.33	43.65	-3	5,863	-0.05%
2022/06/17	0	0.00	2	44.90	45.10	-2	5,805	-0.03%
2022/06/15	0	0.00	2	46.05	45.70	-2	5,678	-0.04%
2022/06/14	0	0.00	8	46.53	46.45	-8	5,638	-0.14%
2022/06/13	1	45.50	2	45.25	45.75	-1	5,585	-0.02%
2022/06/10	1	46.10	0.1	45.90	46.10	0.9	5,513	0.02%
2022/06/09	1	46.00	0	0.00	46.10	1	5,542	0.02%
2022/06/08	2	46.05	0	0.00	46.10	2	5,564	0.04%
2022/06/07	0	0.00	4	46.03	45.85	-4	5,540	-0.07%
2022/06/06	0	0.00	4	45.93	45.75	-4	5,547	-0.07%
2022/06/02	2	45.48	0	0.00	45.50	2	5,617	0.04%
2022/06/01	2	45.73	0	0.00	45.80	2	5,716	0.03%
2022/05/31	4	45.50	4	45.90	45.85	0	5,703	0.00%
2022/05/23	0	0.00	0.3	44.10	44.10	-0.3	5,464	0.00%
2022/05/20	1	44.30	2	44.35	44.20	-1	5,485	-0.02%
2022/05/19	2	44.38	3	44.55	44.60	-1	5,437	-0.02%
2022/05/17	0	0.00	3	43.75	43.75	-3	5,250	-0.06%
2022/05/16	3	43.23	3	43.25	43.10	0	5,274	0.00%
2022/05/13	0	0.00	1	42.80	42.85	-1	5,329	-0.02%
2022/05/12	0	0.00	1	43.00	42.30	-1	5,374	-0.02%
2022/05/11	1	43.70	1	42.85	42.95	0	5,321	0.00%
2022/05/10	0	0.00	0.5	43.10	43.50	-0.5	5,294	-0.01%
2022/05/09	5.1	42.99	9	43.17	42.90	-3.9	5,261	-0.07%
2022/05/06	0.3	41.45	1	42.00	41.95	-0.8	5,033	-0.01%
2022/05/05	0	0.00	1	40.90	41.45	-1	5,087	-0.02%
2022/05/03	1	40.65	0	0.00	40.95	1	5,139	0.02%
2022/04/29	1	41.45	0	0.00	40.45	1	5,298	0.02%
2022/04/27	1	39.40	11	39.48	40.00	-10	5,568	-0.18%
2022/04/25	0	40.25	1	40.25	40.15	-1	6,094	-0.02%
2022/04/18	1	40.85	0	0.00	40.80	1	7,145	0.01%
2022/04/15	1	40.85	0	0.00	40.80	1	7,203	0.01%
2022/04/12	5	40.54	0	0.00	40.80	5	7,539	0.07%
2022/04/08	1.2	41.08	0	0.00	41.00	1.2	7,539	0.02%
2022/04/07	1	40.60	3	40.55	40.40	-2	7,544	-0.03%
2022/04/06	2	41.05	0	0.00	41.00	2	7,518	0.03%
2022/04/01	1.5	42.23	10	42.15	42.20	-8.6	7,436	-0.11%
2022/03/31	1	42.85	6	42.93	42.85	-5	7,439	-0.07%
2022/03/30	0	0.00	2	43.00	42.95	-2	7,464	-0.03%
2022/03/28	0	0.00	1	43.10	43.00	-1	7,552	-0.01%
2022/03/24	10	43.30	0	0.00	43.35	10	7,553	0.13%
2022/03/23	1	43.00	4	43.10	43.00	-3	7,577	-0.04%
2022/03/22	0	0.00	1	42.80	43.00	-1	7,554	-0.01%
2022/03/21	1	42.80	0	0.00	42.85	1	7,585	0.01%
2022/03/18	3	42.45	0	0.00	42.45	3	7,601	0.04%
2022/03/17	1	42.60	5	42.50	42.60	-4	7,608	-0.05%
2022/03/15	0	0.00	3	42.20	42.10	-3	7,758	-0.04%
2022/03/11	2	42.00	0	0.00	42.00	2	8,015	0.02%
2022/03/10	2.3	42.60	1	42.75	42.45	1.3	8,067	0.02%
2022/03/09	0	0.00	1	41.85	41.85	-1	8,128	-0.01%
2022/03/08	0	0.00	13	41.60	41.95	-13	8,125	-0.16%
2022/02/25	5	43.35	1	43.70	43.50	4	8,379	0.05%
2022/02/24	1	42.50	1	43.40	42.75	0	8,484	0.00%
2022/02/23	1	43.45	1	43.30	43.60	0	8,540	0.00%
2022/02/22	1	43.10	0	0.00	43.10	1	8,781	0.01%
2022/02/17	0	0.00	10	44.55	44.10	-10	9,325	-0.11%
2022/02/16	0	0.00	2	44.20	43.80	-2	9,300	-0.02%
2022/02/15	6	42.98	0	0.00	43.55	6	9,336	0.06%
2022/02/14	14	43.45	0	0.00	43.30	14	9,283	0.15%
2022/02/11	0	0.00	3	44.38	44.40	-3	9,287	-0.03%
2022/02/10	1	44.50	5	44.54	44.55	-4	9,345	-0.04%
2022/02/09	4	44.18	0	0.00	44.15	4	9,452	0.04%
2022/02/08	4	43.86	0	0.00	43.90	4	9,519	0.04%
2022/02/07	8	44.35	7	44.19	44.05	1	9,492	0.01%
2022/01/25	0	0.00	2	45.75	45.30	-2	9,594	-0.02%
2022/01/24	0	0.00	2	45.75	45.85	-2	9,536	-0.02%
2022/01/21	0	0.00	3	46.17	46.10	-3	9,462	-0.03%
2022/01/20	5	47.25	5.3	47.16	46.70	-0.3	9,371	0.00%
2022/01/19	3	46.65	8	47.09	47.20	-5	9,285	-0.05%
2022/01/18	10	47.13	13	47.40	47.05	-3	9,156	-0.03%
2022/01/17	8.3	46.12	35	46.16	46.90	-26.7	8,785	-0.30%
2022/01/14	24.6	44.61	3	45.15	44.40	21.6	8,478	0.25%
2022/01/13	2	45.32	6	45.33	45.45	-4	8,344	-0.05%
2022/01/12	1	43.95	1	43.90	44.05	0	8,048	0.00%
2022/01/11	2	44.65	5	44.75	44.45	-3	8,062	-0.04%
2022/01/10	7	44.32	12	44.69	44.30	-5	8,080	-0.06%
2022/01/07	4	45.11	7	44.77	44.65	-3	8,121	-0.04%
2022/01/06	2	44.48	10	44.25	44.25	-8	7,967	-0.10%
2022/01/05	2	44.90	5	44.91	44.85	-3	8,068	-0.04%
2022/01/03	1	44.80	2	44.55	44.55	-1	8,241	-0.01%
2021/12/30	1	44.75	3	44.80	44.80	-2	8,248	-0.02%
2021/12/29	2	44.55	0	0.00	44.55	2	8,294	0.02%
2021/12/28	3	44.55	3	44.67	44.60	0	8,383	0.00%
2021/12/23	1	43.65	1	43.90	43.55	0	8,691	0.00%
2021/12/22	1	43.25	0	0.00	43.20	1	8,729	0.01%
2021/12/21	1	43.35	1	43.60	43.25	0	8,726	0.00%
2021/12/16	4	44.14	4	44.24	44.20	0	8,878	0.00%
2021/12/13	1	44.55	1	44.40	44.40	0	8,972	0.00%
2021/12/10	4	44.16	1	44.30	44.30	3	9,003	0.03%
2021/12/09	2	44.70	4	44.74	44.40	-2	8,952	-0.02%
2021/12/08	1	45.35	8	45.41	45.05	-7	8,880	-0.08%
2021/12/07	3	45.45	7	45.39	45.45	-4	8,841	-0.05%
2021/12/06	1	44.25	3	44.75	44.95	-2	8,837	-0.02%
2021/12/03	0	0.00	5	44.13	44.40	-5	8,939	-0.06%
2021/12/02	0	0.00	1	43.90	43.70	-1	8,947	-0.01%
2021/12/01	3	43.97	0	0.00	43.95	3	9,079	0.03%
2021/11/30	1	43.30	34	43.49	43.60	-33	9,205	-0.36%
2021/11/26	10	42.35	3	42.20	42.05	7	9,212	0.08%
2021/11/25	5	42.90	1	43.00	42.95	4	9,266	0.04%
2021/11/24	6	42.78	0	0.00	42.70	6	9,364	0.06%
2021/11/23	0	0.00	3.5	42.84	43.50	-3.5	9,533	-0.04%
2021/11/22	7	43.39	1	43.80	43.35	6	9,606	0.06%
2021/11/19	0	0.00	8	44.36	43.90	-8	9,575	-0.08%
2021/11/18	8	43.63	15	43.50	43.45	-7	9,504	-0.07%
2021/11/17	9	43.47	16	43.40	43.70	-7	9,519	-0.07%
2021/11/16	3.2	42.71	2	42.60	42.70	1.2	9,470	0.01%
2021/11/15	5	42.15	6	42.22	42.15	-1	9,658	-0.01%
2021/11/12	3	41.98	7	41.94	42.10	-4	9,883	-0.04%
2021/11/11	0	0.00	2	41.70	41.55	-2	9,948	-0.02%
2021/11/09	1	41.85	2	42.00	41.85	-1	10,240	-0.01%
2021/11/08	2	42.28	1	42.50	41.95	1	10,328	0.01%
2021/11/05	2	41.55	3	41.25	41.70	-1	10,385	-0.01%
2021/11/04	3	41.12	1	40.75	40.80	2	10,453	0.02%
2021/11/03	2	41.13	3	40.75	40.40	-1	10,693	-0.01%
2021/11/02	2	40.15	12	39.93	39.80	-10	11,144	-0.09%
2021/11/01	16	40.03	0	0.00	40.10	16	11,539	0.14%
2021/10/29	1	39.75	1.1	40.58	39.75	-0.1	11,778	0.00%
2021/10/28	0	0.00	3	40.20	40.40	-3	12,145	-0.02%
2021/10/27	0	0.00	15	39.90	39.85	-15	12,199	-0.12%
2021/10/26	1	39.50	0	0.00	39.55	1	12,337	0.01%
2021/10/25	1	39.20	0	0.00	39.15	1	12,350	0.01%
2021/10/22	0	0.00	1	39.35	39.05	-1	12,519	-0.01%
2021/10/21	0	0.00	2	38.55	38.55	-2	12,623	-0.02%
2021/10/20	12	38.90	0	0.00	38.90	12	12,654	0.09%
2021/10/19	1	38.70	0	0.00	39.05	1	13,078	0.01%
2021/10/18	0	0.00	2	38.35	38.35	-2	13,627	-0.01%
2021/10/15	5	38.10	2	38.10	38.10	3	13,738	0.02%
2021/10/14	1	36.45	1	37.05	37.00	0	13,781	0.00%
2021/10/13	2	37.03	0	0.00	36.80	2	13,838	0.01%
2021/10/12	4.1	37.91	0	0.00	37.80	4.1	13,899	0.03%
2021/10/08	2	39.08	8	39.00	38.70	-6	13,892	-0.04%
2021/10/07	1.3	40.05	0	0.00	40.10	1.3	14,076	0.01%
2021/10/06	2	39.78	0	0.00	39.40	2	14,217	0.01%
2021/10/05	4	38.14	3	38.75	39.25	1	14,173	0.01%
2021/10/04	4.1	39.68	3	39.93	39.35	1.1	14,136	0.01%
2021/10/01	5	39.89	0	0.00	39.65	5	14,055	0.04%
2021/09/30	9	40.86	0	0.00	40.95	9	14,001	0.06%
2021/09/29	10	40.91	0	0.00	40.80	10	13,955	0.07%
2021/09/28	3	41.65	1	41.55	41.70	2	13,913	0.01%
2021/09/27	0	0.00	2	42.10	42.00	-2	13,964	-0.01%
2021/09/24	4	42.70	1	42.55	42.55	3	14,118	0.02%
2021/09/23	0	0.00	3	43.30	42.50	-3	14,522	-0.02%
2021/09/22	4	42.15	2	42.25	42.00	2	14,621	0.01%
2021/09/17	2	43.20	0	0.00	43.20	2	14,532	0.01%
2021/09/16	1	43.70	0	0.00	43.30	1	14,546	0.01%
2021/09/15	3	43.70	1.2	43.43	43.30	1.8	14,604	0.01%
2021/09/14	0	0.00	4	43.85	43.80	-4	14,696	-0.03%
2021/09/13	1.2	44.23	1	44.60	44.20	0.2	14,719	0.00%
2021/09/10	4	44.35	1.2	44.72	44.85	2.8	14,779	0.02%
2021/09/09	3	43.55	3	43.60	43.80	0	14,891	0.00%
2021/09/08	6	44.33	2	43.65	43.65	4	14,809	0.03%
2021/09/07	4	45.08	0	0.00	45.35	4	14,746	0.03%
2021/09/06	2.4	46.27	5	46.25	45.75	-2.6	14,931	-0.02%
2021/09/03	5	46.28	7	46.33	46.40	-2	14,894	-0.01%
2021/09/02	5	45.59	6	46.10	45.00	-1	14,901	-0.01%
2021/09/01	15	45.85	3	46.13	46.40	12	15,023	0.08%
2021/08/31	3	44.88	2	45.58	45.60	1	15,439	0.01%
2021/08/30	5	45.70	16.1	45.66	45.75	-11.1	16,206	-0.07%
2021/08/27	10	45.56	7	45.51	45.65	3	16,528	0.02%
2021/08/26	9	44.73	9	44.97	45.15	0	16,705	0.00%
2021/08/24	12	42.98	2	43.35	43.55	10	16,622	0.06%
2021/08/23	5	42.74	0	0.00	42.70	5	16,568	0.03%
2021/08/20	2	41.25	1	41.00	41.50	1	16,508	0.01%
2021/08/19	9	41.36	4	41.00	40.70	5	16,358	0.03%
2021/08/18	5	44.25	5	44.23	45.00	0	16,058	0.00%
2021/08/17	10	44.02	0	0.00	43.20	10	15,951	0.06%
2021/08/16	2	44.83	3.1	44.80	44.70	-1.1	15,867	-0.01%
2021/08/13	4	45.73	33	45.80	45.00	-29	15,826	-0.18%
2021/08/12	12	47.96	11	47.69	47.80	1	15,645	0.01%
2021/08/11	20.1	48.11	7	47.38	48.00	13.1	15,673	0.08%
2021/08/10	4	47.84	8	48.14	47.85	-4	15,655	-0.03%
2021/08/09	47	50.28	14	49.56	48.55	33	15,611	0.21%
2021/08/06	85	50.77	56	50.38	50.30	29	15,392	0.19%
2021/08/05	16	49.48	22	49.27	49.90	-6	14,917	-0.04%
2021/08/04	2	48.10	10	48.04	48.20	-8	14,926	-0.05%
2021/08/03	37	48.45	35	47.97	48.00	2	14,942	0.01%
2021/08/02	1	47.00	0	0.00	46.95	1	14,837	0.01%
2021/07/30	13	47.06	8	47.08	46.40	5	14,908	0.03%
2021/07/29	2	45.50	1	46.10	45.95	1	14,939	0.01%
2021/07/28	3	45.23	2	46.30	45.50	1	15,218	0.01%
2021/07/27	3	47.43	45.2	47.05	46.85	-42.2	15,622	-0.27%
2021/07/26	2	47.63	184	47.62	47.50	-182	15,735	-1.16%	大賣/鉅額交易
2021/07/23	253	48.02	14.2	47.22	46.75	238.8	16,097	1.48%	大買/鉅額交易
2021/07/22	7	47.35	8	47.07	47.95	-1	16,173	-0.01%
2021/07/21	0	0.00	6	45.46	45.30	-6	15,801	-0.04%
2021/07/20	3	44.97	22	44.89	45.00	-19	16,259	-0.12%
2021/07/19	22	46.03	3	45.53	45.50	19	16,640	0.11%
2021/07/16	0	0.00	18	45.59	45.40	-18	16,877	-0.11%
2021/07/15	11	44.96	0	0.00	44.90	11	16,870	0.07%
2021/07/14	9	44.77	17	45.55	44.65	-8	16,873	-0.05%
2021/07/13	6	44.34	2	45.15	43.80	4	16,669	0.02%
2021/07/12	4	44.03	1	44.00	44.40	3	16,762	0.02%
2021/07/09	2	43.58	1	44.10	43.60	1	17,134	0.01%
2021/07/08	1	43.75	0	0.00	43.70	1	17,389	0.01%
2021/07/07	4	43.90	0	0.00	44.00	4	17,613	0.02%
2021/07/06	3	44.23	10	44.51	44.40	-7	17,740	-0.04%
2021/07/05	3	44.40	2	44.40	44.35	1	18,039	0.01%
2021/07/02	5	43.44	0	0.00	43.60	5	18,269	0.03%
2021/07/01	14.1	44.02	0	0.00	43.85	14.1	18,418	0.08%
2021/06/30	23	44.03	8.5	44.26	44.90	14.5	18,515	0.08%
2021/06/29	2	43.03	2.2	43.14	42.70	-0.2	18,224	0.00%
2021/06/28	4	42.21	5	42.15	42.25	-1	18,307	-0.01%
2021/06/25	1	42.60	1	42.55	42.15	0	18,503	0.00%
2021/06/24	2	42.40	0	0.00	42.40	2	18,544	0.01%
2021/06/23	2	42.45	25	42.01	42.90	-23	18,583	-0.12%
2021/06/22	1	41.75	0	0.00	41.50	1	18,627	0.01%
2021/06/21	9.2	41.75	3	41.82	41.50	6.2	18,935	0.03%
2021/06/18	4	42.65	1	42.70	42.25	3	19,272	0.02%
2021/06/17	0	0.00	2	42.70	43.15	-2	19,283	-0.01%
2021/06/16	15	42.20	15	42.14	42.10	0	19,353	0.00%
2021/06/15	13	42.62	1	42.40	42.25	12	19,551	0.06%
2021/06/11	1.2	42.36	4	42.43	42.90	-2.8	19,508	-0.01%
2021/06/09	5	41.81	15	41.91	41.75	-10	19,931	-0.05%
2021/06/08	21	41.48	11	41.59	42.15	10	19,895	0.05%
2021/06/07	39	41.72	43	41.23	42.50	-4	19,582	-0.02%
2021/06/04	5	41.36	59	41.80	41.70	-54	18,871	-0.29%
2021/06/03	21	42.03	9.1	42.03	42.20	11.9	18,658	0.06%
2021/06/02	3	43.48	4	42.90	43.20	-1	18,344	-0.01%
2021/06/01	4	43.80	58	43.86	43.75	-54	18,349	-0.29%
2021/05/31	98	42.92	48	43.35	43.20	50	18,448	0.27%
2021/05/28	1	42.50	4	42.45	42.75	-3	18,646	-0.02%
2021/05/27	2	41.65	1	41.20	41.80	1	18,853	0.01%
2021/05/26	4	42.21	6	42.17	42.00	-2	19,296	-0.01%
2021/05/25	6	41.80	5	41.43	42.05	1	19,952	0.01%
2021/05/24	1	40.50	2	39.90	40.65	-1	20,057	0.00%
2021/05/21	1	40.95	0	0.00	40.40	1	20,314	0.00%
2021/05/20	20	40.40	0	0.00	40.20	20	20,574	0.10%
2021/05/19	10	41.00	5	41.30	41.30	5	20,746	0.02%
2021/05/18	6	40.88	15	40.58	42.15	-9	20,833	-0.04%
2021/05/17	4	40.06	0	0.00	39.45	4	21,273	0.02%
2021/05/14	4	42.40	1	44.00	42.25	3	21,595	0.01%
2021/05/13	3	42.33	4	41.65	42.05	-1	21,551	0.00%
2021/05/12	6	43.82	14	42.64	42.95	-8	21,471	-0.04%
2021/05/11	9	46.72	2	46.15	45.80	7	21,214	0.03%
2021/05/10	5	47.50	4.1	47.97	47.50	0.9	21,168	0.00%
2021/05/07	1	46.55	2	47.30	47.45	-1	21,180	0.00%
2021/05/06	1	46.00	4	46.74	45.90	-3	21,406	-0.01%
2021/05/05	4	47.73	8	47.89	46.50	-4	21,485	-0.02%
2021/05/04	3	46.08	14	47.16	48.15	-11	21,815	-0.05%
2021/05/03	0	0.00	13.1	49.73	49.00	-13.1	22,292	-0.06%
2021/04/29	6	50.01	12	51.02	49.50	-6	23,405	-0.03%
2021/04/28	25	49.39	36.4	49.92	49.10	-11.4	24,532	-0.05%
2021/04/27	16.1	47.86	18	47.83	48.20	-1.9	25,227	-0.01%
2021/04/26	19.1	47.45	20	47.24	48.30	-0.9	26,626	0.00%
2021/04/23	11	44.63	19	44.98	45.35	-8	26,528	-0.03%
2021/04/22	4	43.53	45	44.83	43.30	-41	26,358	-0.16%
2021/04/21	24	44.05	6	44.07	44.25	18	26,227	0.07%
2021/04/20	4	43.98	0	0.00	43.90	4	26,415	0.02%
2021/04/19	6	43.72	1	43.80	43.65	5	26,773	0.02%
2021/04/16	3	44.20	26	43.90	44.15	-23	26,857	-0.09%
2021/04/15	3	43.87	11	43.69	44.20	-8	26,749	-0.03%
2021/04/14	19	41.14	19	42.01	42.20	0	26,563	0.00%
2021/04/13	8	42.96	27	42.63	42.15	-19	26,563	-0.07%
2021/04/12	21	43.72	19.1	43.36	43.30	1.9	26,408	0.01%
2021/04/09	28.2	44.33	31	44.06	44.05	-2.8	26,281	-0.01%
2021/04/08	7	42.91	10.5	43.10	43.45	-3.5	25,988	-0.01%
2021/04/07	2	42.28	13	42.22	42.65	-11	25,720	-0.04%
2021/04/06	51	42.41	51.2	42.23	42.10	-0.2	25,599	0.00%
2021/04/01	9	41.66	14	41.46	41.80	-5	25,473	-0.02%
2021/03/31	14.2	41.74	10.2	42.00	41.20	4	25,433	0.02%
2021/03/30	2	41.20	4.1	41.38	41.55	-2.1	25,216	-0.01%
2021/03/29	9	41.03	0	0.00	41.05	9	25,118	0.04%
2021/03/26	4	41.05	2	40.90	40.90	2	25,136	0.01%
2021/03/25	2	40.68	6	40.53	40.65	-4	25,178	-0.02%
2021/03/24	19.1	41.27	7	41.21	40.95	12.1	25,342	0.05%
2021/03/23	12.1	41.06	21	41.09	41.75	-8.9	25,030	-0.04%
2021/03/22	22.1	40.30	9	40.58	40.70	13.1	24,663	0.05%
2021/03/19	5	40.66	22	40.68	40.75	-17	24,615	-0.07%
2021/03/18	40	41.07	44	41.12	41.25	-4	24,511	-0.02%
2021/03/17	13.1	41.00	15	40.83	40.80	-1.9	24,440	-0.01%
2021/03/16	0	0.00	7	40.86	40.85	-7	24,448	-0.03%
2021/03/15	4	40.60	40.3	40.90	40.45	-36.3	24,404	-0.15%
2021/03/12	5	40.35	23	39.88	39.90	-18	24,207	-0.07%
2021/03/11	1	39.60	4	40.05	40.05	-3	24,412	-0.01%
2021/03/10	4	39.44	24	39.24	39.55	-20	24,513	-0.08%
2021/03/09	5	38.75	44	39.04	39.20	-39	24,606	-0.16%
2021/03/08	44	38.69	2	38.70	38.30	42	24,552	0.17%
2021/03/05	2	38.28	2	37.80	38.35	0	24,623	0.00%
2021/03/04	12	38.60	2	38.70	38.60	10	24,985	0.04%
2021/03/03	12.1	39.03	1	38.85	39.25	11.1	25,092	0.04%
2021/03/02	8	39.91	47	40.16	39.80	-39	24,993	-0.16%
2021/02/26	92.4	39.88	19	39.87	39.80	73.4	24,837	0.30%
2021/02/25	3	40.63	82.1	39.96	40.90	-79.1	24,744	-0.32%
2021/02/24	70	39.32	76	39.83	39.00	-6	24,510	-0.02%
2021/02/23	58.1	39.19	19	39.39	39.25	39.1	24,294	0.16%
2021/02/22	43.1	40.04	20	40.09	40.10	23.1	24,004	0.10%
2021/02/19	67.1	39.77	55	40.14	40.35	12.1	23,748	0.05%
2021/02/18	65.2	40.06	56	40.24	40.20	9.2	23,590	0.04%
2021/02/17	20	40.16	14.4	40.04	40.00	5.6	23,461	0.02%
2021/02/05	9	37.80	153.1	38.14	38.50	-144.1	22,871	-0.63%	大賣/鉅額交易
2021/02/04	4	36.88	1	36.90	36.75	3	22,454	0.01%
2021/02/03	14.1	37.21	2	37.45	37.10	12.1	22,491	0.05%
2021/02/02	16	37.53	19.3	37.91	37.80	-3.3	22,519	-0.01%
2021/02/01	5.1	36.90	6	36.68	37.15	-0.9	22,540	0.00%
2021/01/29	46.1	37.41	11	38.33	37.00	35.1	22,711	0.15%
2021/01/28	183.1	38.06	40	38.31	38.40	143.1	22,829	0.63%	大買/鉅額交易
2021/01/27	8	39.18	2	39.20	39.10	6	22,665	0.03%
2021/01/26	44.1	39.90	16	39.88	39.15	28.1	22,378	0.13%
2021/01/25	60	40.97	34	40.57	40.75	26	21,777	0.12%
2021/01/22	28	40.19	101	40.59	41.20	-73	20,793	-0.35%	大賣/
2021/01/21	158	39.80	129.1	39.91	39.00	28.9	19,476	0.15%	大買/大賣/
2021/01/20	52.1	38.78	83	38.97	39.00	-30.9	17,878	-0.17%
2021/01/19	90	38.70	150.1	38.81	38.30	-60.1	16,726	-0.36%	大賣/
2021/01/18	166.1	36.19	316	36.92	37.00	-149.9	15,165	-0.99%	大買/大賣/鉅額交易
2021/01/15	103	36.27	18	36.15	36.20	85	14,684	0.58%	大買/
2021/01/14	28	36.31	8	36.27	36.40	20	14,456	0.14%
2021/01/13	8	35.95	17	36.24	36.40	-9	14,276	-0.06%
2021/01/12	21	36.49	49	36.09	35.75	-28	14,089	-0.20%
2021/01/11	12	35.89	7	35.82	35.95	5	13,640	0.04%
2021/01/08	5	35.65	12	35.47	35.50	-7	13,447	-0.05%
2021/01/07	1	35.40	72	35.48	35.15	-71	13,289	-0.53%
2021/01/06	12	35.02	35	35.17	34.70	-23	13,069	-0.18%
2021/01/05	2	34.80	5	35.08	35.10	-3	12,805	-0.02%
2021/01/04	4	34.94	146	34.91	34.95	-142	12,759	-1.11%	大賣/鉅額交易
2020/12/31	5	34.81	21	34.77	34.75	-16	12,874	-0.12%
2020/12/30	20	34.55	6	34.67	34.60	14	12,910	0.11%
2020/12/29	36	34.48	3	34.63	34.45	33	12,952	0.25%
2020/12/28	38	35.10	46	35.13	35.00	-8	12,848	-0.06%
2020/12/25	9	34.32	57	34.57	34.60	-48	12,663	-0.38%
2020/12/24	4	33.89	4	34.00	33.70	0	12,555	0.00%
2020/12/23	39	33.78	48	33.80	33.55	-9	12,588	-0.07%
2020/12/22	111	34.21	1	34.25	33.65	110	12,649	0.87%	大買/鉅額交易
2020/12/21	21	33.98	8	33.88	34.20	13	12,726	0.10%
2020/12/18	94	34.08	8	34.29	34.00	86	12,805	0.67%
2020/12/17	11	34.66	10	34.85	34.75	1	12,668	0.01%
2020/12/16	6	35.12	3	35.13	35.05	3	12,833	0.02%
2020/12/15	95	35.04	16	34.76	34.70	79	12,832	0.62%
2020/12/14	22	35.34	18	35.54	35.45	4	12,820	0.03%
2020/12/11	14	35.36	55.1	34.97	35.35	-41.1	12,896	-0.32%
2020/12/10	21	35.96	26	35.78	35.80	-5	12,876	-0.04%
2020/12/09	3	36.10	24	36.26	36.15	-21	12,761	-0.16%
2020/12/08	11	35.97	134	35.99	35.95	-123	12,630	-0.97%	大賣/鉅額交易
2020/12/07	80	35.46	365	35.93	35.95	-285	12,526	-2.28%	大賣/鉅額交易
2020/12/04	12	35.30	227.1	35.49	35.60	-215.1	12,223	-1.76%	大賣/鉅額交易
2020/12/03	59	34.85	27	35.12	34.90	32	12,006	0.27%
2020/12/02	4	35.53	4	35.43	35.45	0	11,920	0.00%
2020/12/01	60	35.27	47	35.46	35.55	13	11,908	0.11%
2020/11/30	21	35.40	123	35.67	35.40	-102	11,948	-0.85%	大賣/鉅額交易
2020/11/27	18.1	34.59	82	34.75	34.90	-64	11,625	-0.55%
2020/11/26	19	34.11	6	34.23	34.20	13	11,479	0.11%
2020/11/25	4	34.20	13	33.98	33.70	-9	11,463	-0.08%
2020/11/24	130	34.02	25	33.92	33.90	105	11,362	0.92%	大買/鉅額交易
2020/11/23	32	33.50	42	33.57	33.90	-10	11,211	-0.09%
2020/11/20	8	32.38	6	32.32	32.50	2	10,919	0.02%
2020/11/19	0	0.00	8	32.47	32.35	-8	11,033	-0.07%
2020/11/18	2	32.35	1	32.50	32.50	1	11,313	0.01%
2020/11/17	5	32.61	7	32.66	32.55	-2	11,495	-0.02%
2020/11/16	0	0.00	4	32.51	32.50	-4	11,895	-0.03%
2020/11/13	4	32.11	23	32.15	32.15	-19	12,379	-0.15%
2020/11/12	27	32.33	3	32.43	32.15	24	12,988	0.18%
2020/11/11	1	32.40	1	32.30	32.35	0	13,149	0.00%
2020/11/10	2	31.95	19	32.03	32.15	-17	13,325	-0.13%
2020/11/09	8	31.88	18	31.91	31.95	-10	13,382	-0.07%
2020/11/06	12	32.05	6	32.32	31.85	6	13,464	0.04%
2020/11/05	47	31.32	9	31.70	31.90	38	13,345	0.28%
2020/11/04	3	31.15	19	31.22	31.05	-16	13,603	-0.12%
2020/11/02	50	30.11	0	0.00	30.05	50	13,987	0.36%
2020/10/30	9	29.97	2	30.00	29.95	7	14,481	0.05%
2020/10/29	2	30.18	3	30.07	30.25	-1	14,728	-0.01%
2020/10/28	1	30.35	5	30.38	30.40	-4	14,909	-0.03%
2020/10/27	5	30.40	3	30.35	30.35	2	14,987	0.01%
2020/10/26	0	0.00	1	30.85	30.70	-1	15,067	-0.01%
2020/10/23	2	31.10	1	31.05	31.10	1	15,148	0.01%
2020/10/22	1	31.15	1	30.75	31.15	0	15,527	0.00%
2020/10/21	6	30.98	6	30.98	30.90	0	15,985	0.00%
2020/10/20	3	31.08	15	31.09	30.95	-12	17,034	-0.07%
2020/10/19	0	0.00	4	30.53	30.50	-4	17,355	-0.02%
2020/10/16	13	30.66	19	30.58	30.30	-6	17,469	-0.03%
2020/10/15	6	30.40	23	30.50	30.55	-17	17,755	-0.10%
2020/10/14	1	30.50	5	30.45	30.45	-4	18,082	-0.02%
2020/10/13	7	30.27	7	30.20	30.25	0	18,542	0.00%
2020/10/12	2	30.70	20	30.70	30.75	-18	18,762	-0.10%
2020/10/08	1	30.55	18	30.68	30.75	-17	19,022	-0.09%
2020/10/07	4	30.10	3	30.15	30.10	1	19,347	0.01%
2020/10/06	7	30.67	0	0.00	30.45	7	19,785	0.04%
2020/10/05	13	30.52	0	0.00	30.60	13	20,402	0.06%
2020/09/30	1	30.50	2	30.45	30.50	-1	21,056	0.00%
2020/09/29	5	30.46	2	30.45	30.40	3	21,714	0.01%
2020/09/28	7	30.70	3	30.85	30.65	4	22,459	0.02%
2020/09/25	4	29.91	20	30.20	30.50	-16	22,848	-0.07%
2020/09/24	4	29.73	8	29.99	29.90	-4	23,350	-0.02%
2020/09/23	2	29.78	6	29.83	29.75	-4	23,442	-0.02%
2020/09/22	5	30.22	0	0.00	30.15	5	23,641	0.02%
2020/09/21	12	30.70	0	0.00	30.50	12	23,774	0.05%
2020/09/18	12	30.98	0	0.00	31.30	12	23,915	0.05%
2020/09/17	24	31.14	10	31.00	30.95	14	24,212	0.06%
2020/09/16	5	31.54	45	31.46	31.35	-40	24,334	-0.16%
2020/09/15	14	31.48	16	31.49	31.55	-2	24,501	-0.01%
2020/09/14	17	30.71	4	31.00	31.00	13	24,573	0.05%
2020/09/11	20	30.62	55	30.55	30.55	-35	24,651	-0.14%
2020/09/10	28	30.99	8	30.80	30.80	20	24,819	0.08%
2020/09/09	1	30.80	7	31.20	31.20	-6	24,847	-0.02%
2020/09/08	18	31.41	0	0.00	31.25	18	24,910	0.07%
2020/09/07	17	31.11	24	31.24	31.40	-7	25,052	-0.03%
2020/09/04	16	31.07	16	30.88	31.15	0	25,386	0.00%
2020/09/03	40	31.09	7	30.95	30.95	33	25,410	0.13%
2020/09/02	5	31.02	4	31.06	31.00	1	25,443	0.00%
2020/09/01	12	31.08	12	31.09	31.05	0	25,904	0.00%
2020/08/31	20	31.44	14	31.74	31.20	6	26,062	0.02%
2020/08/28	13	31.32	33	31.43	31.50	-20	26,190	-0.08%
2020/08/27	38	31.43	18	31.70	31.45	20	26,469	0.08%
2020/08/26	12	31.10	11	31.10	31.20	1	26,542	0.00%
2020/08/25	37	31.46	0	0.00	31.40	37	26,703	0.14%
2020/08/24	27	31.12	20	31.03	31.20	7	26,925	0.03%
2020/08/21	37	31.89	3	32.18	31.75	34	26,990	0.13%
2020/08/20	37	31.75	12	32.10	31.45	25	27,007	0.09%
2020/08/19	31	33.56	30.3	33.74	32.95	0.7	26,698	0.00%
2020/08/18	23	34.52	20.3	34.67	34.45	2.7	26,324	0.01%
2020/08/17	21.6	36.12	25	36.13	36.10	-3.4	25,978	-0.01%
2020/08/14	48	35.85	38	35.82	35.80	10	26,415	0.04%
2020/08/13	13	35.35	18	35.77	35.50	-5	26,689	-0.02%
2020/08/12	13	35.57	0	0.00	35.80	13	27,090	0.05%
2020/08/11	74	35.77	16	35.61	35.65	58	27,517	0.21%
2020/08/10	41	35.31	62	35.53	35.60	-21	27,336	-0.08%
2020/08/07	30	34.51	0	0.00	34.45	30	26,705	0.11%
2020/08/06	55	35.26	2	35.43	35.05	53	26,470	0.20%
2020/08/05	125	35.69	17	35.86	35.70	108	26,228	0.41%	大買/鉅額交易
2020/08/04	5	35.38	2	35.35	35.30	3	25,837	0.01%
2020/08/03	13	35.45	1	35.60	35.45	12	25,591	0.05%
2020/07/31	122	35.36	4	35.35	35.50	118	25,546	0.46%	大買/鉅額交易
2020/07/30	110	35.05	0	0.00	35.40	110	25,524	0.43%	大買/鉅額交易
2020/07/29	25	34.91	25	34.90	34.85	0	25,463	0.00%
2020/07/28	14	35.46	3	35.27	34.80	11	25,424	0.04%
2020/07/27	313	36.60	12	35.83	35.50	301	25,129	1.20%	大買/鉅額交易
2020/07/24	54	36.81	41	36.71	36.75	13	24,616	0.05%
2020/07/23	16	35.84	152	36.03	36.45	-136	23,603	-0.58%	大賣/鉅額交易
2020/07/22	3	35.48	4	35.44	35.40	-1	23,364	0.00%
2020/07/21	164	35.35	28	35.51	35.45	136	23,312	0.58%	大買/鉅額交易
2020/07/20	13	35.21	5	35.27	35.20	8	23,054	0.03%
2020/07/17	9	34.92	4	34.73	34.85	5	22,764	0.02%
2020/07/16	17	34.49	4	34.64	34.35	13	22,537	0.06%
2020/07/15	30	34.66	9	34.69	34.10	21	22,390	0.09%
2020/07/14	12	35.20	16	34.81	34.75	-4	22,462	-0.02%
2020/07/13	35	36.21	19	36.19	36.20	16	22,342	0.07%
2020/07/10	8	38.58	29	38.91	38.55	-21	21,933	-0.10%
2020/07/09	6	39.59	41	39.44	39.55	-35	21,360	-0.16%
2020/07/08	17	38.67	15	38.82	38.95	2	20,751	0.01%
2020/07/07	29	37.50	62	37.31	37.80	-33	20,191	-0.16%
2020/07/06	37	36.55	15	36.74	37.10	22	19,615	0.11%
2020/07/03	24	36.17	61	36.14	36.20	-37	19,391	-0.19%
2020/07/02	30	34.90	11	35.10	35.40	19	18,865	0.10%
2020/07/01	21	34.91	21	35.04	34.95	0	18,685	0.00%
2020/06/30	18	33.78	22	33.91	34.35	-4	18,284	-0.02%
2020/06/29	25	33.51	22	33.58	33.40	3	18,042	0.02%
2020/06/24	13	33.66	33	33.77	33.60	-20	17,739	-0.11%
2020/06/23	23	33.05	30	33.15	33.05	-7	17,578	-0.04%
2020/06/22	32	33.34	30	33.29	33.00	2	17,549	0.01%
2020/06/19	24	32.85	13	33.03	33.20	11	17,450	0.06%
2020/06/18	15	32.72	95	32.85	32.75	-80	17,281	-0.46%
2020/06/17	12	32.66	9	32.85	32.75	3	17,190	0.02%
2020/06/16	13	32.26	46	32.31	32.45	-33	17,090	-0.19%
2020/06/15	20	31.89	26	32.02	31.70	-6	17,141	-0.04%
2020/06/12	2	31.30	41	31.43	32.00	-39	17,190	-0.23%
2020/06/11	50	32.47	7	32.54	31.80	43	17,165	0.25%
2020/06/10	92	32.66	28	32.70	32.90	64	16,898	0.38%
2020/06/09	25	32.59	16	33.00	32.75	9	16,955	0.05%
2020/06/08	131	32.78	219	33.04	33.00	-88	16,831	-0.52%	大買/大賣/
2020/06/05	19	31.89	22	31.92	31.95	-3	16,275	-0.02%
2020/06/04	17	31.34	10	31.42	31.40	7	16,016	0.04%
2020/06/03	14	31.53	10	31.55	31.60	4	15,811	0.03%
2020/06/02	11	30.87	19	31.01	31.10	-8	15,566	-0.05%
2020/06/01	20	30.58	22	30.88	30.95	-2	15,282	-0.01%
2020/05/29	23	30.17	11	30.15	30.10	12	14,964	0.08%
2020/05/28	35	30.74	10	31.00	30.50	25	14,601	0.17%
2020/05/27	93	30.90	1	30.85	30.80	92	14,289	0.64%
2020/05/26	8	31.23	13	31.23	31.10	-5	14,077	-0.04%
2020/05/25	24	30.99	13	31.18	31.10	11	13,902	0.08%
2020/05/22	33	31.87	3	31.67	31.60	30	13,677	0.22%
2020/05/21	61	32.00	27	32.15	32.30	34	13,382	0.25%
2020/05/20	24	30.48	1	30.30	30.30	23	12,664	0.18%
2020/05/19	46	31.02	4	31.13	31.05	42	12,050	0.35%
2020/05/18	39	32.57	3	32.00	32.00	36	11,427	0.32%
2020/05/15	5	35.79	1	35.55	35.55	4	10,824	0.04%
2020/05/14	3	36.30	3	36.13	36.10	0	10,801	0.00%
2020/05/13	3	36.35	0	0.00	36.60	3	10,756	0.03%
2020/05/12	2	36.30	0	0.00	36.20	2	10,793	0.02%
2020/05/11	2	36.63	4	37.10	36.45	-2	10,845	-0.02%
2020/05/08	1	36.20	2	36.45	36.35	-1	10,877	-0.01%
2020/05/07	7	36.46	7.3	36.49	36.35	-0.3	10,842	0.00%
2020/05/06	5	36.07	2	35.93	35.95	3	10,798	0.03%
2020/05/05	0	0.00	2	35.30	35.95	-2	10,911	-0.02%
2020/05/04	10	35.07	0	0.00	35.20	10	10,893	0.09%
2020/04/30	0	0.00	8	35.95	36.00	-8	10,868	-0.07%
2020/04/29	2	35.85	1	35.80	35.75	1	10,992	0.01%
2020/04/28	3	35.95	5	35.91	35.80	-2	11,119	-0.02%
2020/04/27	5	35.73	4	35.94	36.10	1	11,323	0.01%
2020/04/23	2	34.55	0	0.00	34.30	2	11,166	0.02%
2020/04/22	21	34.09	0	0.00	34.35	21	11,144	0.19%
2020/04/21	2	33.85	2	34.90	34.00	0	11,148	0.00%
2020/04/20	4	35.55	0	0.00	35.35	4	10,982	0.04%
2020/04/17	26	36.67	21	36.03	35.60	5	10,875	0.05%
2020/04/16	7	35.82	15	36.20	36.35	-8	10,509	-0.08%
2020/04/15	10	34.45	1	34.50	34.85	9	10,192	0.09%
2020/04/14	2	33.85	0	0.00	34.15	2	10,156	0.02%
2020/04/10	3	33.65	0	0.00	33.50	3	10,410	0.03%
2020/04/09	14	33.78	24	33.76	33.50	-10	10,635	-0.09%
2020/04/08	0	0.00	2	32.23	33.05	-2	10,533	-0.02%
2020/04/07	3	31.00	0	0.00	31.65	3	10,277	0.03%
2020/04/06	3	30.10	5	30.11	30.15	-2	10,176	-0.02%
2020/03/31	12	30.33	0	0.00	30.25	12	10,087	0.12%
2020/03/30	0	0.00	1	30.35	30.40	-1	9,989	-0.01%
2020/03/27	14	32.43	18	31.62	31.00	-4	10,056	-0.04%
2020/03/25	4	31.36	21	31.33	30.90	-17	9,907	-0.17%
2020/03/24	0	0.00	5	30.90	30.85	-5	9,732	-0.05%
2020/03/23	3	30.25	0	0.00	29.60	3	9,692	0.03%
2020/03/20	1	31.40	4	31.25	30.70	-3	9,722	-0.03%
2020/03/19	8	30.11	1	29.70	29.60	7	9,644	0.07%
2020/03/18	0	0.00	1	31.50	30.90	-1	9,705	-0.01%
2020/03/17	2	30.45	0	0.00	30.00	2	9,597	0.02%
2020/03/16	1	30.80	5	31.66	30.50	-4	9,450	-0.04%
2020/03/13	8	29.68	6	29.17	30.40	2	9,297	0.02%
2020/03/12	1	31.30	3	31.40	31.10	-2	9,202	-0.02%
2020/03/10	1	32.80	0	0.00	33.30	1	9,178	0.01%
2020/03/09	5	33.21	79	33.35	32.80	-74	9,168	-0.81%
2020/03/06	1	34.45	0	0.00	34.00	1	9,134	0.01%
2020/03/05	0	0.00	4	34.39	34.25	-4	9,111	-0.04%
2020/03/04	0	0.00	2	33.25	34.05	-2	9,176	-0.02%
2020/03/03	1	33.60	0	0.00	33.50	1	9,178	0.01%
2020/03/02	82	32.29	3	32.25	32.30	79	9,200	0.86%
2020/02/27	0	0.00	3	33.15	32.75	-3	9,201	-0.03%
2020/02/26	0	0.00	10	33.95	33.80	-10	9,170	-0.11%
2020/02/21	0	0.00	2	34.50	34.40	-2	9,200	-0.02%
2020/02/20	1	35.00	0	0.00	34.85	1	9,557	0.01%
2020/02/18	0	0.00	3	34.75	34.70	-3	9,675	-0.03%
2020/02/17	0	0.00	4	35.60	35.40	-4	9,815	-0.04%
2020/02/13	0	0.00	1	36.15	36.00	-1	10,549	-0.01%
2020/02/12	16	35.73	9	35.84	36.00	7	10,731	0.07%
2020/02/11	1	34.15	1	35.60	35.60	0	10,648	0.00%
2020/02/07	8	33.50	6	33.90	33.80	2	10,608	0.02%
2020/02/06	2	33.75	2	34.90	35.10	0	10,492	0.00%
2020/02/05	9	33.10	0	0.00	32.75	9	10,355	0.09%
2020/02/03	0	0.00	7	31.89	32.30	-7	10,360	-0.07%
2020/01/31	10	32.83	0	0.00	32.65	10	10,200	0.10%
2020/01/30	3	33.17	15	33.86	32.85	-12	10,424	-0.12%
2020/01/17	0	0.00	3	36.70	36.65	-3	10,547	-0.03%
2020/01/14	0	0.00	1	37.20	37.50	-1	10,769	-0.01%
2020/01/13	0	0.00	10	37.30	37.40	-10	10,786	-0.09%
2020/01/10	7	37.04	1	36.95	36.80	6	10,976	0.05%
2020/01/09	5	36.77	2	37.05	37.00	3	11,227	0.03%
2020/01/08	3	35.98	0	0.00	36.30	3	11,400	0.03%
2020/01/07	20	36.49	15	36.67	36.25	5	11,400	0.04%
2020/01/06	14	36.33	8	36.46	36.05	6	11,460	0.05%
2020/01/03	21	38.05	0	0.00	37.30	21	11,280	0.19%
2019/12/31	1	37.45	0	0.00	37.55	1	11,150	0.01%
2019/12/30	3	38.00	0	0.00	37.95	3	11,234	0.03%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/25	1	37.85	0	0.00	38.00	1	11,570	0.01%
2019/12/23	1	37.60	1	37.70	37.60	0	12,333	0.00%
2019/12/19	2	38.80	2	38.85	38.95	0	12,974	0.00%
2019/12/18	0	0.00	5	38.76	38.85	-5	13,586	-0.04%
2019/12/17	6	39.00	7	38.95	39.00	-1	13,771	-0.01%
2019/12/16	7	38.66	5	38.75	38.70	2	13,771	0.01%
2019/12/13	0	0.00	30	38.62	38.60	-30	13,836	-0.22%
2019/12/12	0	0.00	5	38.20	38.05	-5	13,664	-0.04%
2019/12/11	5	38.07	1	38.50	38.05	4	13,630	0.03%
2019/12/10	2	37.70	5	37.90	38.40	-3	13,640	-0.02%
2019/12/06	1	37.30	0	0.00	37.20	1	13,560	0.01%
2019/12/05	3	36.77	15	36.81	37.15	-12	13,575	-0.09%
2019/12/04	10	36.00	1	36.00	36.20	9	13,806	0.07%
2019/12/03	3	36.00	0	0.00	36.05	3	14,222	0.02%
2019/12/02	1	36.05	2	36.25	36.25	-1	14,240	-0.01%
2019/11/29	3	36.75	9	36.99	36.90	-6	14,210	-0.04%
2019/11/28	7	37.34	2	37.40	37.50	5	14,317	0.03%
2019/11/26	6	37.51	0	0.00	37.20	6	14,661	0.04%
2019/11/25	1	37.75	1	37.70	37.70	0	14,768	0.00%
2019/11/21	0	0.00	1	38.00	38.25	-1	14,922	-0.01%
2019/11/20	3	37.60	2	37.95	38.00	1	15,207	0.01%
2019/11/19	14	38.50	10	38.13	37.65	4	15,557	0.03%
2019/11/18	0	0.00	9	38.02	38.20	-9	15,936	-0.06%
2019/11/15	21	37.90	2	37.68	37.35	19	16,062	0.12%
2019/11/14	15	37.71	0	0.00	37.50	15	16,318	0.09%
2019/11/13	6	38.50	2	38.55	38.80	4	16,865	0.02%
2019/11/12	2	38.95	22	38.70	39.50	-20	17,485	-0.11%
2019/11/11	1	38.15	2	38.25	36.85	-1	16,978	-0.01%
2019/11/08	3	37.50	0	0.00	37.45	3	16,791	0.02%
2019/11/07	1	36.75	0	0.00	36.75	1	16,789	0.01%
2019/11/06	1	37.10	1	37.00	37.30	0	16,837	0.00%
2019/11/04	1	38.25	11	38.00	37.90	-10	17,168	-0.06%
2019/11/01	0	0.00	1	37.75	37.80	-1	17,280	-0.01%
2019/10/30	0	0.00	1	37.80	38.00	-1	17,576	-0.01%
2019/10/29	25	38.38	3.2	38.47	37.90	21.9	17,646	0.12%
2019/10/28	3	37.32	45	37.50	38.10	-42	17,391	-0.24%
2019/10/25	14	36.44	1	36.45	36.20	13	17,001	0.08%
2019/10/24	0	0.00	5	36.60	36.75	-5	16,973	-0.03%
2019/10/23	22	36.49	28	36.48	36.30	-6	17,048	-0.04%
2019/10/22	20	36.08	1	36.05	35.70	19	16,958	0.11%
2019/10/21	2	35.50	0	0.00	35.70	2	17,171	0.01%
2019/10/18	1	36.00	22	35.94	35.80	-21	17,487	-0.12%
2019/10/17	3	36.18	2	36.43	35.70	1	17,711	0.01%
2019/10/16	3	36.10	1	36.45	36.45	2	17,690	0.01%
2019/10/14	3	35.60	7	36.39	36.00	-4	17,904	-0.02%
2019/10/09	0	0.00	3	35.00	35.00	-3	17,923	-0.02%
2019/10/08	5	35.80	5	35.65	35.60	0	18,266	0.00%
2019/10/07	1	35.60	4	35.65	35.65	-3	18,426	-0.02%
2019/10/04	0	0.00	1	34.90	34.95	-1	18,279	-0.01%
2019/10/03	10	34.65	4	34.39	34.55	6	18,240	0.03%
2019/10/02	0	0.00	1.1	35.00	35.20	-1.1	18,176	-0.01%
2019/10/01	21	35.40	1	34.80	34.85	20	18,323	0.11%
2019/09/27	6	35.08	10	35.04	34.85	-4	18,449	-0.02%
2019/09/26	21	36.36	1	36.15	35.00	20	18,336	0.11%
2019/09/25	2	37.58	3	37.60	37.70	-1	17,903	-0.01%
2019/09/24	6	37.71	26.2	37.76	37.45	-20.2	18,028	-0.11%
2019/09/23	12	36.31	6	36.42	36.60	6	17,593	0.03%
2019/09/20	1	34.95	1	34.95	35.00	0	17,135	0.00%
2019/09/18	1	33.80	0	0.00	34.05	1	17,030	0.01%
2019/09/17	10	33.90	2	33.60	33.65	8	16,922	0.05%
2019/09/16	1	34.50	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	5	34.60	34.85	-5	16,840	-0.03%
2019/09/11	8	34.10	4	34.13	34.10	4	16,860	0.02%
2019/09/10	5	34.15	0	0.00	34.00	5	16,857	0.03%
2019/09/09	6	35.05	3	34.85	34.70	3	16,808	0.02%
2019/09/06	5	34.67	8	35.07	34.95	-3	16,752	-0.02%
2019/09/05	13	35.16	10	35.13	34.60	3	16,516	0.02%
2019/09/04	11	34.40	2	34.40	34.35	9	16,059	0.06%
2019/09/03	2	34.33	0	0.00	34.40	2	15,964	0.01%
2019/09/02	3	34.70	1	34.60	34.80	2	15,938	0.01%
2019/08/29	6	34.60	5	34.66	34.50	1	15,681	0.01%
2019/08/28	5	34.19	10	34.29	34.20	-5	15,524	-0.03%
2019/08/27	4	33.93	2	33.83	33.40	2	15,357	0.01%
2019/08/26	2	33.35	5	33.46	33.40	-3	15,292	-0.02%
2019/08/23	11	34.52	7	34.22	34.05	4	15,210	0.03%
2019/08/22	3	34.35	22.8	34.57	34.70	-19.8	14,918	-0.13%
2019/08/21	33	34.08	9	33.93	33.95	24	14,579	0.16%
2019/08/20	0	0.00	10.2	33.45	33.45	-10.2	13,834	-0.07%
2019/08/19	3	33.70	2	33.65	33.80	1	13,679	0.01%
2019/08/16	48	34.20	58	34.32	34.25	-10	13,490	-0.07%
2019/08/15	6	32.85	24	32.68	33.25	-18	12,755	-0.14%
2019/08/14	2	31.48	2	31.63	31.10	0	12,074	0.00%
2019/08/13	3	31.53	8	31.98	31.55	-5	12,232	-0.04%
2019/08/12	11	32.13	12	32.08	32.15	-1	12,508	-0.01%
2019/08/08	4	31.80	5	31.84	31.70	-1	12,573	-0.01%
2019/08/07	7	32.16	6	31.77	31.75	1	12,670	0.01%
2019/08/06	18	31.21	19	31.75	32.10	-1	12,606	-0.01%
2019/08/05	3	31.42	4	31.74	30.90	-1	12,379	-0.01%
2019/08/02	7	31.51	3	31.85	31.25	4	12,374	0.03%
2019/08/01	33	33.04	7	33.25	32.90	26	12,266	0.21%
2019/07/30	0	0.00	15	31.97	32.45	-15	12,063	-0.12%
2019/07/29	1	32.00	3	32.30	32.00	-2	12,036	-0.02%
2019/07/26	0	0.00	2	32.50	32.50	-2	11,949	-0.02%
2019/07/25	15	32.53	3	32.40	32.45	12	11,915	0.10%
2019/07/24	3	32.03	25	32.10	32.05	-22	11,787	-0.19%
2019/07/23	12	32.40	2.2	32.58	32.40	9.8	11,819	0.08%
2019/07/22	22	31.99	17	32.12	32.30	5	11,553	0.04%
2019/07/19	14.1	30.88	10	31.22	30.45	4.1	11,202	0.04%
2019/07/18	17	31.19	16	30.99	30.30	1	10,856	0.01%
2019/07/17	5	31.98	2.1	31.93	32.55	2.9	10,849	0.03%
2019/07/16	3	31.48	0	0.00	31.40	3	10,901	0.03%
2019/07/15	5	31.65	0	0.00	31.50	5	10,763	0.05%
2019/07/12	1	31.15	15	31.20	31.10	-14	10,829	-0.13%
2019/07/11	0	0.00	1	29.95	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	13	29.45	29.40	-13	11,089	-0.12%
2019/07/08	5	29.30	0	0.00	29.25	5	11,282	0.04%
2019/07/05	3	29.15	4	29.44	29.30	-1	11,329	-0.01%
2019/07/04	8	28.53	17	28.93	29.00	-9	11,401	-0.08%
2019/07/03	5	28.26	1	28.00	28.00	4	11,179	0.04%
2019/07/02	14	28.94	2	29.00	28.95	12	11,186	0.11%
2019/07/01	6	28.87	2	29.10	29.00	4	11,252	0.04%
2019/06/27	1	26.90	3	26.95	26.80	-2	11,068	-0.02%
2019/06/26	13	26.36	4	26.20	26.15	9	11,062	0.08%
2019/06/25	5	27.10	2	27.20	26.30	3	10,916	0.03%
2019/06/12	0	0.00	1	26.35	26.30	-1	11,704	-0.01%
2019/06/11	1	26.30	0	0.00	26.30	1	11,806	0.01%
2019/06/10	2	26.15	2	26.15	26.15	0	11,865	0.00%
2019/06/06	2	26.00	3	26.25	26.00	-1	11,945	-0.01%
2019/06/04	3	26.40	0	0.00	26.00	3	11,902	0.03%
2019/05/30	2	25.65	0	0.00	25.70	2	11,933	0.02%
2019/05/29	0	0.00	2	24.80	25.60	-2	12,024	-0.02%
2019/05/27	3	25.50	0	0.00	25.50	3	12,110	0.02%
2019/05/24	0	0.00	3	25.95	25.40	-3	12,430	-0.02%
2019/05/22	0	0.00	3	26.80	26.55	-3	13,168	-0.02%
2019/05/21	4	26.14	1	26.05	26.40	3	13,306	0.02%
2019/05/20	10	26.13	12	26.08	27.00	-2	13,144	-0.02%
2019/05/17	3	27.80	0	0.00	26.65	3	12,865	0.02%
2019/05/16	1	29.95	0	0.00	29.40	1	12,515	0.01%
2019/05/15	5	29.75	1	29.60	29.85	4	12,375	0.03%
2019/05/14	0	0.00	6	27.50	28.55	-6	12,167	-0.05%
2019/05/13	0	0.00	2	28.35	28.40	-2	12,080	-0.02%
2019/05/10	4	29.40	0	0.00	28.80	4	12,049	0.03%
2019/05/09	3	29.15	8	29.06	29.00	-5	11,880	-0.04%
2019/05/08	0	0.00	12	29.25	29.45	-12	11,866	-0.10%
2019/05/06	0	0.00	1	28.50	28.95	-1	11,868	-0.01%
2019/05/02	1	28.25	0	0.00	28.45	1	12,127	0.01%
2019/04/30	3	28.55	0	0.00	28.60	3	12,469	0.02%
2019/04/29	0	0.00	1	28.50	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.60	28.50	-1	12,299	-0.01%
2019/04/24	2	28.45	3	28.80	28.70	-1	12,336	-0.01%
2019/04/23	5	29.48	0	0.00	28.55	5	12,265	0.04%
2019/04/22	3	29.98	7	29.20	30.10	-4	12,018	-0.03%
2019/04/19	2	28.50	1	28.55	28.30	1	11,585	0.01%
2019/04/18	2	28.33	3	28.65	28.50	-1	11,590	-0.01%
2019/04/17	11	28.36	7	28.56	28.55	4	11,317	0.04%
2019/04/16	9	29.32	2	29.05	29.10	7	10,815	0.06%
2019/04/15	3	28.35	25	28.59	28.55	-22	10,448	-0.21%
2019/04/12	11	27.83	10	28.05	28.35	1	10,449	0.01%
2019/04/11	7	27.96	8	28.20	28.25	-1	10,381	-0.01%
2019/04/10	10	28.16	23	28.44	27.95	-13	10,240	-0.13%
2019/04/09	7	27.85	0	0.00	27.75	7	9,978	0.07%
2019/04/08	0	0.00	2	27.70	27.75	-2	10,087	-0.02%
2019/04/02	5	27.22	1	27.30	27.05	4	9,794	0.04%
2019/04/01	0	0.00	1	26.40	26.70	-1	9,599	-0.01%
2019/03/29	1	26.65	0	0.00	26.25	1	9,458	0.01%
2019/03/26	2	25.68	0	0.00	25.70	2	9,791	0.02%
2019/03/20	0	0.00	8	26.18	26.10	-8	11,000	-0.07%
2019/03/19	5	26.32	2	26.05	26.00	3	11,331	0.03%
2019/03/18	0	0.00	20	26.05	26.70	-20	11,195	-0.18%
2019/03/15	0	0.00	8	24.12	24.55	-8	10,723	-0.07%
2019/03/14	5	25.00	0	0.00	24.40	5	10,862	0.05%
2019/03/13	2	24.65	1	24.95	24.95	1	10,759	0.01%
2019/03/12	0	0.00	7	25.10	24.65	-7	10,759	-0.07%
2019/03/11	7	24.70	0	0.00	24.50	7	10,705	0.07%
2019/03/07	5	25.25	0	0.00	24.70	5	10,739	0.05%
2019/03/06	10	25.50	10	25.80	25.15	0	10,681	0.00%
2019/02/27	16	25.36	0	0.00	25.25	16	10,375	0.15%
2019/02/26	3	25.55	0	0.00	26.10	3	10,256	0.03%
2019/02/25	0	0.00	8	26.00	25.60	-8	10,126	-0.08%
2019/02/22	0	0.00	42	25.68	25.75	-42	9,796	-0.43%
2019/02/20	0	0.00	9	23.58	23.70	-9	8,846	-0.10%
2019/02/19	3	23.10	0	0.00	23.10	3	8,715	0.03%
2019/02/18	6	23.10	0	0.00	22.95	6	8,798	0.07%
2019/02/15	1	22.90	0	0.00	22.90	1	8,825	0.01%
2019/02/12	0	0.00	8	23.35	23.40	-8	8,848	-0.09%
2019/02/11	0	0.00	4	23.18	22.90	-4	8,847	-0.05%
2019/01/28	4	23.53	0	0.00	23.50	4	8,813	0.05%
2019/01/25	0	0.00	2	23.45	23.40	-2	8,727	-0.02%
2019/01/24	2	23.60	0	0.00	23.55	2	8,546	0.02%
2019/01/23	1	23.30	1	23.70	23.90	0	8,461	0.00%
2019/01/22	1	22.50	1	23.25	23.05	0	8,136	0.00%
2019/01/21	0	0.00	1	22.10	22.00	-1	7,820	-0.01%
2019/01/18	0	0.00	6	22.27	22.10	-6	7,824	-0.08%
2019/01/17	1	22.00	17	22.02	22.05	-16	7,823	-0.20%
2019/01/16	36	21.85	18	21.82	21.80	18	7,769	0.23%
2019/01/09	2	21.80	0	0.00	21.80	2	7,527	0.03%
2019/01/07	3	21.80	0	0.00	21.60	3	7,469	0.04%
2019/01/04	2	21.33	3	21.40	21.35	-1	7,406	-0.01%
2018/12/27	6	22.88	0	0.00	22.70	6	7,251	0.08%
2018/12/26	5	23.85	10	23.90	23.50	-5	7,093	-0.07%
2018/12/25	3	23.50	10	23.50	23.85	-7	7,074	-0.10%
2018/12/24	0	0.00	7	23.55	23.65	-7	7,003	-0.10%
2018/12/22	5	23.60	2	23.55	23.50	3	6,934	0.04%
2018/12/21	10	23.35	34	23.32	23.60	-24	6,875	-0.35%
2018/12/20	10	23.50	45	23.23	23.30	-35	6,700	-0.52%
2018/12/19	5	22.30	2	22.85	23.00	3	6,497	0.05%
2018/12/18	0	0.00	1	22.45	22.30	-1	6,318	-0.02%
2018/12/17	12	22.20	14	22.26	22.20	-2	6,070	-0.03%
2018/12/14	9	21.94	5	23.45	21.50	4	5,855	0.07%
2018/12/13	49	22.92	3	22.63	23.05	46	5,186	0.89%
2018/12/12	3	20.90	0	0.00	21.60	3	4,676	0.06%
2018/12/11	0	0.00	5	21.40	21.90	-5	4,210	-0.12%
2018/12/10	2	21.75	4	21.63	21.50	-2	4,088	-0.05%
2018/12/07	13	21.91	0	0.00	21.95	13	3,947	0.33%
2018/12/04	3	20.97	0	0.00	20.85	3	3,853	0.08%
2018/12/03	3	21.28	0	0.00	21.50	3	3,834	0.08%
2018/11/12	0	0.00	3	19.10	19.05	-3	3,851	-0.08%
2018/11/08	3	19.65	0	0.00	19.85	3	4,018	0.07%
2018/10/31	1	17.90	0	0.00	18.05	1	4,566	0.02%
2018/10/25	4	17.98	6	17.93	18.20	-2	4,545	-0.04%
2018/10/24	1	18.75	0	0.00	18.75	1	4,510	0.02%
2018/10/17	1	19.40	0	0.00	19.20	1	4,580	0.02%
2018/10/09	3	19.85	43	19.36	19.65	-40	4,572	-0.87%
2018/10/08	0	0.00	2	20.70	20.70	-2	4,486	-0.04%
2018/10/05	0	0.00	5	20.65	20.75	-5	4,539	-0.11%
2018/10/04	5	21.00	0	0.00	20.90	5	4,515	0.11%
2018/09/19	1	20.70	0	0.00	20.80	1	4,461	0.02%
2018/09/17	40	20.80	0	0.00	20.80	40	4,558	0.88%
2018/09/13	3	20.25	0	0.00	20.55	3	4,568	0.07%
2018/09/11	4	19.93	1	19.80	19.95	3	4,555	0.07%
2018/09/10	5	19.95	3	19.95	19.95	2	4,478	0.04%
2018/09/07	5	21.10	0	0.00	21.05	5	4,365	0.11%
2018/08/24	0	0.00	70	21.45	21.35	-70	4,301	-1.63%
2018/08/21	0	0.00	3	21.20	21.20	-3	4,402	-0.07%
2018/08/16	6	21.59	0	0.00	21.60	6	4,264	0.14%
2018/08/15	5	22.20	0	0.00	22.15	5	4,119	0.12%
2018/08/14	0	0.00	2	22.35	22.40	-2	4,053	-0.05%
2018/08/13	70	22.25	0	0.00	22.80	70	3,968	1.76%
2018/08/10	9	23.06	3	23.90	23.05	6	3,898	0.15%
2018/08/09	3	24.92	71	24.21	24.20	-68	3,707	-1.83%
2018/08/08	6	26.25	0	0.00	26.15	6	3,409	0.18%
2018/08/07	5	26.20	0	0.00	26.10	5	3,414	0.15%
2018/07/27	1	26.65	0	0.00	26.65	1	3,549	0.03%
2018/07/19	8	26.33	0	0.00	26.20	8	3,713	0.22%
2018/07/18	23	26.24	0	0.00	26.30	23	3,732	0.62%
2018/07/17	0	0.00	6	27.88	28.00	-6	3,689	-0.16%
2018/07/10	11	27.60	0	0.00	27.65	11	3,660	0.30%
2018/07/09	0	0.00	3	27.30	27.40	-3	3,697	-0.08%
2018/07/05	3	27.60	0	0.00	27.40	3	3,719	0.08%
2018/07/04	0	0.00	3	27.60	27.55	-3	3,724	-0.08%
2018/06/29	3	27.65	0	0.00	27.75	3	3,666	0.08%
2018/06/26	0	0.00	5	27.68	27.70	-5	3,702	-0.14%
2018/06/25	0	0.00	10	28.15	28.15	-10	3,721	-0.27%
2018/06/20	1	28.50	0	0.00	28.55	1	3,897	0.03%
2018/06/15	0	0.00	10	28.90	28.55	-10	3,927	-0.25%
2018/06/06	0.1	28.75	6	28.70	28.75	-5.9	4,769	-0.12%
2018/06/01	10.1	28.30	0	0.00	28.30	10.1	4,817	0.21%
2018/05/31	10	28.45	0	0.00	28.10	10	4,816	0.21%
2018/05/30	1	28.00	0	0.00	28.15	1	4,776	0.02%
2018/05/29	1	28.50	0	0.00	28.55	1	4,785	0.02%
2018/05/25	0	0.00	2	28.30	28.30	-2	4,914	-0.04%
2018/05/24	0	0.00	1	28.25	28.30	-1	5,006	-0.02%
2018/05/21	0	0.00	2	28.20	28.15	-2	5,025	-0.04%
2018/05/16	3	28.25	0	0.00	28.30	3	4,948	0.06%
2018/05/08	2	27.85	0	0.00	27.80	2	5,060	0.04%
2018/05/07	2	27.80	3	27.75	27.85	-1	4,996	-0.02%
2018/04/30	10	28.85	0	0.00	29.40	10	5,016	0.20%
2018/04/27	34	28.76	0	0.00	28.80	34	5,017	0.68%
2018/04/26	0	0.00	2	28.90	28.55	-2	5,060	-0.04%
2018/04/25	5	29.60	3	29.50	29.40	2	4,939	0.04%
2018/04/24	3	30.15	0	0.00	30.50	3	4,883	0.06%
2018/04/23	1	30.30	5	30.25	30.55	-4	4,823	-0.08%
2018/04/19	0	0.00	1	30.45	30.50	-1	4,883	-0.02%
2018/04/18	1	30.05	0	0.00	30.20	1	4,881	0.02%
2018/04/11	3	30.30	0	0.00	30.30	3	4,796	0.06%
2018/04/09	1	30.30	0	0.00	30.35	1	4,892	0.02%
2018/03/30	3	30.30	0	0.00	30.25	3	5,004	0.06%
2018/03/29	10	30.30	0	0.00	30.25	10	4,960	0.20%
2018/03/28	0	0.00	8	31.15	31.05	-8	4,863	-0.16%
2018/03/27	3	30.73	2	31.10	31.20	1	4,778	0.02%
2018/03/16	1	30.15	6	30.48	31.20	-5	4,347	-0.12%
2018/03/15	69	30.58	0	0.00	30.20	69	4,152	1.66%
2018/03/14	0	0.00	7	32.45	32.60	-7	3,838	-0.18%
2018/03/13	0	0.00	1	32.90	32.75	-1	3,838	-0.03%
2018/03/12	2	32.85	94	32.93	32.95	-92	3,913	-2.35%
2018/03/09	7	32.10	20	31.93	32.00	-13	3,870	-0.34%
2018/03/08	0	0.00	9	31.91	31.60	-9	3,846	-0.23%
2018/03/07	0	0.00	1	31.75	31.60	-1	3,816	-0.03%
2018/03/05	2	31.80	11	31.43	30.90	-9	3,856	-0.23%
2018/03/02	0	0.00	1	31.95	31.95	-1	3,827	-0.03%
2018/03/01	0	0.00	15	31.60	31.65	-15	3,782	-0.40%
2018/02/26	10	30.60	10	31.90	31.90	0	3,662	0.00%
2018/02/23	0.1	30.40	0	0.00	30.40	0.1	3,544	0.00%
2018/02/09	2	30.10	0	0.00	30.00	2	3,876	0.05%
2018/02/07	3	30.35	0	0.00	30.00	3	3,894	0.08%
2018/02/06	3	29.70	0	0.00	30.45	3	3,866	0.08%
2018/02/01	8	30.15	0	0.00	30.30	8	3,846	0.21%
2018/01/25	10	30.90	10	30.55	30.45	0	4,141	0.00%
2018/01/23	0	31.25	0	0.00	31.30	0	4,135	0.00%
2018/01/22	0	0.00	40	32.10	31.75	-40	4,150	-0.96%
2018/01/12	3	30.70	0	0.00	30.65	3	4,792	0.06%
2018/01/10	2	30.55	0	0.00	30.50	2	4,883	0.04%
2018/01/05	6	30.30	0	0.00	30.30	6	5,078	0.12%
2018/01/03	3	30.30	0	0.00	30.45	3	5,089	0.06%
2018/01/02	5	30.95	0	0.00	30.95	5	5,116	0.10%