京元電子 (2449)-元大-竹東券商分點個股進出

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
117.5
漲跌
▲2.5
漲幅
+2.17%
成交量
46,982張
產業
上市半導體類股
1752人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/06/25	7.2	113.03	5	115.59	117.50	2.2	21,309	0.01%
2024/06/24	8.5	118.87	18.4	118.50	115.00	-9.8	20,751	-0.05%
2024/06/21	3.3	111.42	7	110.99	112.00	-3.8	19,693	-0.02%
2024/06/20	42	111.49	57	112.70	112.00	-15	19,794	-0.08%
2024/06/19	8	108.87	42.6	108.33	109.00	-34.6	19,337	-0.18%
2024/06/18	11	102.09	45.1	103.38	104.50	-34.1	18,939	-0.18%
2024/06/17	21.6	101.44	6.6	101.23	99.50	15	18,580	0.08%
2024/06/14	2.6	95.16	6.5	94.98	95.90	-3.9	18,328	-0.02%
2024/06/13	9.5	93.22	6.1	92.66	94.70	3.5	17,934	0.02%
2024/06/11	2	87.60	0	0.00	87.40	2	17,698	0.01%
2024/06/07	0.1	89.40	0	0.00	88.90	0.1	17,572	0.00%
2024/06/06	2	89.10	1	89.20	89.40	1	17,745	0.01%
2024/06/05	2	89.75	4	89.60	89.20	-2	18,738	-0.01%
2024/06/04	0	0.00	7	91.60	90.60	-7	19,415	-0.04%
2024/06/03	3	91.07	4.4	90.81	90.70	-1.4	19,755	-0.01%
2024/05/31	3	88.57	2	88.20	88.20	1	19,805	0.01%
2024/05/30	1	89.80	1	91.40	90.40	0	19,828	0.00%
2024/05/29	0.2	91.40	9	90.97	90.70	-8.8	19,833	-0.04%
2024/05/28	0	0.00	5.1	90.37	90.00	-5.1	19,755	-0.03%
2024/05/27	0	0.00	4	91.00	90.90	-4	19,798	-0.02%
2024/05/23	17	88.69	2	88.90	88.20	15	20,819	0.07%
2024/05/22	3.2	90.18	3	90.07	90.20	0.2	21,063	0.00%
2024/05/21	3	90.83	14	90.29	90.40	-11	20,931	-0.05%
2024/05/20	10	90.05	2.1	89.88	88.90	7.9	20,882	0.04%
2024/05/17	15.1	89.09	5.4	88.76	88.80	9.7	20,657	0.05%
2024/05/16	1	87.10	6	87.00	86.80	-5	20,698	-0.02%
2024/05/15	2.1	85.69	0	0.00	84.50	2.1	20,824	0.01%
2024/05/14	1	85.50	1	85.60	85.30	0	20,731	0.00%
2024/05/13	8	85.61	6	85.40	85.40	2	20,670	0.01%
2024/05/10	0	0.00	7	85.47	86.00	-7	20,553	-0.03%
2024/05/09	6.1	85.45	9	85.23	85.00	-3	20,393	-0.01%
2024/05/08	0.3	88.10	0	0.00	87.60	0.3	20,163	0.00%
2024/05/07	9	87.46	1	88.00	87.50	8	20,025	0.04%
2024/05/06	31.2	86.75	10.1	86.74	87.00	21.1	19,753	0.11%
2024/05/03	2	96.00	1	95.90	93.50	1	18,959	0.01%
2024/05/02	13	94.18	5	94.50	94.90	8	18,925	0.04%
2024/04/30	23	98.05	0	0.00	95.80	23	18,911	0.12%
2024/04/29	10.1	99.46	14	104.61	98.90	-3.9	18,841	-0.02%
2024/04/25	5	94.82	0	0.00	95.50	5	18,334	0.03%
2024/04/24	2	96.00	4.4	95.25	96.10	-2.4	18,466	-0.01%
2024/04/23	3.4	92.12	0	0.00	92.30	3.4	18,491	0.02%
2024/04/22	7	97.19	0	0.00	96.00	7	18,322	0.04%
2024/04/19	5	99.64	0.1	99.20	99.00	4.9	18,359	0.03%
2024/04/18	1	101.00	2	102.00	102.00	-1	18,642	-0.01%
2024/04/17	1	102.50	1	102.50	102.50	0	19,002	0.00%
2024/04/16	48	99.97	0	0.00	99.70	48	18,977	0.25%
2024/04/15	9	104.39	1	105.00	104.50	8	18,757	0.04%
2024/04/12	5	109.00	7	107.14	107.00	-2	18,752	-0.01%
2024/04/11	2	105.25	0	0.00	106.00	2	18,679	0.01%
2024/04/10	3	107.33	1	107.50	106.00	2	18,704	0.01%
2024/04/09	2	108.00	4	106.63	106.50	-2	18,632	-0.01%
2024/04/08	1.1	105.61	1	108.00	106.50	0.1	18,549	0.00%
2024/04/03	1	107.00	0	0.00	106.50	1	18,464	0.01%
2024/04/02	0	0.00	2	106.75	107.00	-2	18,465	-0.01%
2024/04/01	3	103.33	6	103.42	103.00	-3	18,429	-0.02%
2024/03/29	0.2	105.75	0	0.00	105.50	0.2	18,408	0.00%
2024/03/28	9	107.33	0	0.00	106.00	9	18,439	0.05%
2024/03/27	5	106.00	7	106.00	106.00	-2	18,424	-0.01%
2024/03/26	8	107.13	7	106.07	105.50	1	18,444	0.01%
2024/03/25	3	110.00	1	109.50	108.50	2	18,375	0.01%
2024/03/22	12	112.08	20	113.05	109.50	-8	18,301	-0.04%
2024/03/21	3	106.00	4	108.00	108.50	-1	17,838	-0.01%
2024/03/20	29.1	110.98	19	109.89	107.50	10.1	17,869	0.06%
2024/03/19	8	109.50	3	109.00	109.00	5	17,930	0.03%
2024/03/18	6.1	109.75	2	110.50	111.00	4.1	17,904	0.02%
2024/03/15	9	106.61	1	106.50	107.50	8	17,491	0.05%
2024/03/14	0	0.00	2	104.75	104.50	-2	17,355	-0.01%
2024/03/13	7	107.29	6	106.42	108.50	1	17,333	0.01%
2024/03/12	7	110.07	14	109.57	109.50	-7	17,126	-0.04%
2024/03/11	26	107.79	25	108.10	108.00	1	17,118	0.01%
2024/03/08	102	114.60	82	113.57	111.00	20	16,932	0.12%	大買/
2024/03/07	34	113.12	51.1	113.64	116.50	-17.1	15,908	-0.11%
2024/03/06	18	102.17	27.1	103.45	106.00	-9.1	15,100	-0.06%
2024/03/05	22	96.12	14	96.58	97.40	8	14,648	0.05%
2024/03/04	13.1	95.56	22	94.25	96.00	-9	14,373	-0.06%
2024/03/01	3	90.90	7	91.70	89.50	-4	14,081	-0.03%
2024/02/29	6	89.00	2.1	89.07	88.80	3.9	13,941	0.03%
2024/02/27	2.2	89.60	6	90.32	89.50	-3.8	13,798	-0.03%
2024/02/26	36	90.35	4	90.43	89.50	32	13,672	0.23%
2024/02/23	17	96.92	15	97.09	94.80	2	13,380	0.01%
2024/02/22	4	90.13	14	91.58	93.50	-10	12,613	-0.08%
2024/02/20	5	87.06	1	86.60	87.50	4	12,236	0.03%
2024/02/19	2	87.76	25	88.76	87.70	-23	12,184	-0.19%
2024/02/16	14	89.56	40.6	89.11	90.00	-26.6	12,467	-0.21%
2024/02/15	2	85.35	13	85.42	85.40	-11	12,308	-0.09%
2024/02/05	2	82.50	0	0.00	82.20	2	12,360	0.02%
2024/02/02	3	82.90	5	81.94	82.20	-2	12,331	-0.02%
2024/01/31	1	84.00	3	84.13	84.00	-2	12,471	-0.02%
2024/01/30	0	0.00	6	83.93	84.00	-6	12,544	-0.05%
2024/01/29	0	0.00	2	83.10	83.80	-2	12,818	-0.02%
2024/01/25	0	0.00	6	82.93	82.20	-6	12,996	-0.05%
2024/01/24	0	0.00	0.3	82.53	82.10	-0.3	13,011	0.00%
2024/01/23	11.3	82.66	2	82.90	82.10	9.3	13,118	0.07%
2024/01/22	1	84.00	9	83.74	84.10	-8	13,105	-0.06%
2024/01/19	8	81.30	14.1	81.46	81.30	-6.1	13,040	-0.05%
2024/01/18	3.1	79.84	2	80.10	79.70	1.1	13,054	0.01%
2024/01/17	1	77.20	0	0.00	77.20	1	12,876	0.01%
2024/01/16	3	78.03	3.3	78.49	78.60	-0.3	12,943	0.00%
2024/01/15	30	76.28	3	76.50	77.70	27	13,031	0.21%
2024/01/12	25.3	76.06	1	76.70	75.60	24.3	13,705	0.18%
2024/01/11	8	78.61	0	0.00	78.00	8	13,452	0.06%
2024/01/10	1	80.80	2	81.40	81.80	-1	13,327	-0.01%
2024/01/09	4	82.30	0	0.00	82.10	4	13,594	0.03%
2024/01/08	2	81.15	13	81.60	81.60	-11	13,718	-0.08%
2024/01/05	6	83.05	1	82.90	82.90	5	13,813	0.04%
2024/01/04	16.3	82.17	0	0.00	83.10	16.3	13,979	0.12%
2024/01/03	1	83.80	1	83.20	83.50	0	14,150	0.00%
2024/01/02	12	84.49	0	0.00	84.00	12	14,185	0.08%
2023/12/29	6	84.90	0	0.00	84.90	6	14,190	0.04%
2023/12/28	0	0.00	12	86.68	84.90	-12	14,308	-0.08%
2023/12/27	0.3	86.10	2	84.81	85.70	-1.7	14,290	-0.01%
2023/12/26	0	0.00	1	84.00	83.60	-1	14,317	-0.01%
2023/12/25	2	83.20	0	0.00	83.50	2	14,444	0.01%
2023/12/22	2	83.20	0	0.00	83.60	2	14,493	0.01%
2023/12/21	53	83.88	2	83.75	83.40	51	14,491	0.35%
2023/12/20	4	85.90	5	86.02	85.40	-1	14,549	-0.01%
2023/12/19	5	85.78	4	85.50	84.20	1	14,821	0.01%
2023/12/18	7	85.87	4.2	86.39	85.40	2.8	15,115	0.02%
2023/12/15	7	90.57	14	90.71	89.00	-7	15,566	-0.04%
2023/12/14	24.1	93.98	20	93.98	93.50	4.1	15,614	0.03%
2023/12/13	0	0.00	4.1	88.01	89.50	-4.1	15,275	-0.03%
2023/12/12	0.1	85.50	14	85.74	85.90	-13.9	15,422	-0.09%
2023/12/11	2	83.10	1	83.20	83.20	1	15,458	0.01%
2023/12/08	2.1	83.52	1	83.45	83.30	1.1	15,508	0.01%
2023/12/07	3	85.43	34	85.56	85.50	-31	15,469	-0.20%
2023/12/06	1	85.30	5.2	84.52	86.50	-4.2	15,536	-0.03%
2023/12/05	3	82.93	2	82.95	83.10	1	15,445	0.01%
2023/12/04	0	0.00	3	83.77	84.20	-3	15,595	-0.02%
2023/12/01	0	0.00	0	82.80	82.80	0	15,713	0.00%
2023/11/30	0	0.00	3	82.14	82.80	-3	15,863	-0.02%
2023/11/29	0	81.98	5	83.34	81.40	-5	15,901	-0.03%
2023/11/28	0	0.00	2	82.45	83.00	-2	15,941	-0.01%
2023/11/27	2	81.10	0	0.00	80.80	2	16,119	0.01%
2023/11/24	11	81.45	15	81.13	81.50	-4	16,501	-0.02%
2023/11/23	4	81.90	4	82.60	82.10	0	16,815	0.00%
2023/11/22	9	81.89	3	81.83	81.60	6	17,409	0.03%
2023/11/21	0	0.00	1	82.60	82.70	-1	18,374	-0.01%
2023/11/20	13	83.13	16	83.11	83.10	-3	19,793	-0.02%
2023/11/17	0	0.00	0	85.27	85.10	0	21,120	0.00%
2023/11/16	1	83.60	4	83.83	84.20	-3	21,866	-0.01%
2023/11/15	21.2	85.45	18	85.84	83.80	3.2	21,919	0.01%
2023/11/14	3	87.93	10.1	88.15	88.00	-7.1	21,631	-0.03%
2023/11/13	8	86.32	12.3	86.27	86.70	-4.2	21,514	-0.02%
2023/11/10	2.1	82.15	2	82.60	81.90	0.1	21,272	0.00%
2023/11/09	2	83.60	0.1	83.54	83.80	1.9	21,402	0.01%
2023/11/08	1	83.30	0	83.60	83.30	1	21,354	0.00%
2023/11/07	1	82.40	13	82.88	82.70	-12	21,273	-0.06%
2023/11/06	18.2	83.06	10.2	83.30	83.40	8	21,321	0.04%
2023/11/03	2	81.15	10.5	81.36	80.70	-8.5	21,127	-0.04%
2023/11/02	2	78.60	21	79.60	79.70	-19	21,266	-0.09%
2023/11/01	13	76.03	12	75.97	76.40	1	21,543	0.00%
2023/10/31	18.1	77.62	9	77.72	76.30	9.1	21,610	0.04%
2023/10/30	3	78.60	1	77.80	79.50	2	21,667	0.01%
2023/10/27	10.1	78.01	5	77.78	77.40	5.1	21,895	0.02%
2023/10/26	10.4	79.70	14	79.67	79.60	-3.6	21,955	-0.02%
2023/10/25	12	82.91	8.3	82.84	82.00	3.7	21,828	0.02%
2023/10/24	49.4	83.56	52.1	84.14	83.10	-2.7	21,873	-0.01%
2023/10/23	24.2	83.80	32	84.66	82.70	-7.8	21,761	-0.04%
2023/10/20	34.2	85.45	18.1	86.33	86.30	16.1	21,715	0.07%
2023/10/19	18	84.50	19.1	83.70	84.90	-1.1	21,159	-0.01%
2023/10/18	17	81.22	11	81.33	81.50	6	21,065	0.03%
2023/10/17	18.1	83.21	43	83.24	82.80	-24.9	20,917	-0.12%
2023/10/16	52.1	82.07	20	80.60	81.80	32.1	20,873	0.15%
2023/10/13	3	81.64	3.1	81.81	83.10	0	21,495	0.00%
2023/10/12	40	80.91	44	80.63	81.00	-4	22,051	-0.02%
2023/10/11	1	80.30	5.6	79.48	80.20	-4.6	22,115	-0.02%
2023/10/06	21	78.38	29	78.68	77.70	-8	22,640	-0.04%
2023/10/05	1	78.30	2	78.40	78.50	-1	23,044	0.00%
2023/10/04	0	0.00	2	75.90	76.70	-2	23,162	-0.01%
2023/10/03	2	78.40	2	78.70	78.10	0	23,147	0.00%
2023/10/02	9	78.57	10	77.59	78.80	-1	23,387	0.00%
2023/09/28	7	76.47	5	76.60	76.00	2	23,479	0.01%
2023/09/27	8	76.64	13.2	77.02	77.60	-5.2	23,476	-0.02%
2023/09/26	1	77.70	2	78.20	77.10	-1	23,741	0.00%
2023/09/25	5	78.54	4	78.30	77.60	1	23,932	0.00%
2023/09/22	3	75.61	6	76.60	77.50	-3	23,834	-0.01%
2023/09/21	6	74.30	4	74.33	74.60	2	23,640	0.01%
2023/09/20	37	79.36	29	77.52	76.80	8	23,288	0.03%
2023/09/19	7	81.29	5	81.06	81.00	2	22,863	0.01%
2023/09/18	6	79.73	2	79.55	79.60	4	22,663	0.02%
2023/09/15	15	80.50	11	80.61	80.90	4	22,578	0.02%
2023/09/14	5	78.38	12.1	78.82	78.00	-7.1	22,160	-0.03%
2023/09/13	12	76.92	3.2	76.88	76.80	8.8	21,988	0.04%
2023/09/11	1	79.00	3	77.47	76.90	-2	22,150	-0.01%
2023/09/08	0	78.30	1	79.20	79.00	-1	22,392	0.00%
2023/09/07	8.1	79.82	17	80.31	78.90	-8.9	22,961	-0.04%
2023/09/06	6.1	78.74	4	78.73	79.80	2.1	22,835	0.01%
2023/09/05	8	77.07	6	76.80	78.20	2	22,768	0.01%
2023/09/04	1	75.60	3	77.03	77.90	-2	22,703	-0.01%
2023/09/01	4	76.15	3	76.33	75.80	1	22,643	0.00%
2023/08/31	7	77.17	7	76.74	76.80	0	22,620	0.00%
2023/08/30	10	77.62	115	77.74	77.20	-105	22,525	-0.47%	大賣/鉅額交易
2023/08/29	120	75.93	124	75.10	75.10	-4	22,336	-0.02%	大買/大賣/
2023/08/28	111	81.37	14.2	79.01	75.40	96.8	22,158	0.44%	大買/
2023/08/25	26	79.86	25	80.20	79.50	1	21,702	0.00%
2023/08/24	31.4	79.56	5	78.42	78.50	26.4	20,917	0.13%
2023/08/23	107	73.69	121.2	73.84	76.00	-14.2	19,945	-0.07%	大買/大賣/
2023/08/22	20.1	68.68	11	68.19	69.10	9.1	19,126	0.05%
2023/08/21	0	0.00	14.1	64.37	64.30	-14.1	18,387	-0.08%
2023/08/18	15	62.27	2	63.85	62.00	13	18,314	0.07%
2023/08/17	1	64.90	2	64.40	64.90	-1	18,163	-0.01%
2023/08/16	0	0.00	16	64.70	65.00	-16	18,000	-0.09%
2023/08/15	5	63.44	4	63.95	63.80	1	17,878	0.01%
2023/08/14	3	61.37	4	61.88	61.50	-1	17,739	-0.01%
2023/08/11	3	61.83	0	0.00	62.10	3	17,691	0.02%
2023/08/10	11.1	61.85	0	0.00	61.10	11.1	17,648	0.06%
2023/08/09	0	0.00	3	64.73	64.50	-3	17,482	-0.02%
2023/08/08	1	65.10	11	64.76	65.30	-10	17,322	-0.06%
2023/08/07	19	62.85	43	63.10	64.70	-24	17,058	-0.14%
2023/08/04	12	59.81	0	0.00	60.40	12	16,655	0.07%
2023/08/02	1	60.57	0	0.00	60.70	1	16,548	0.01%
2023/08/01	2	62.05	7	60.47	61.60	-5	16,412	-0.03%
2023/07/31	1	63.00	0	0.00	63.00	1	16,060	0.01%
2023/07/28	5	63.30	2	63.50	64.00	3	15,798	0.02%
2023/07/27	6	62.48	5	62.60	62.50	1	15,633	0.01%
2023/07/26	4.1	62.51	9	62.31	62.30	-4.9	15,534	-0.03%
2023/07/25	18	63.51	6	63.50	63.00	12	15,476	0.08%
2023/07/24	8	65.25	6	65.33	64.80	2	15,306	0.01%
2023/07/21	1	64.50	3	63.37	64.70	-2	15,096	-0.01%
2023/07/20	6	63.13	25	62.76	63.40	-19	15,003	-0.13%
2023/07/19	16	64.64	18	64.70	63.90	-2	14,952	-0.01%
2023/07/18	33.1	65.89	21	63.08	63.60	12.1	14,739	0.08%
2023/07/17	20	63.81	15.2	64.72	65.80	4.8	13,989	0.03%
2023/07/14	12	59.43	1	59.10	60.10	11	13,234	0.08%
2023/07/13	10	61.06	4.7	61.23	60.30	5.3	13,086	0.04%
2023/07/12	4	62.15	25	62.01	62.20	-21	12,423	-0.17%
2023/07/11	2	59.20	0	59.50	59.40	2	11,960	0.02%
2023/07/06	10	59.00	0	0.00	59.50	10	11,377	0.09%
2023/07/05	10.2	59.91	0	0.00	60.00	10.2	11,170	0.09%
2023/07/04	6	61.02	6.4	61.26	61.30	-0.4	10,970	0.00%
2023/07/03	3	59.47	11	59.46	59.40	-8	10,633	-0.08%
2023/06/30	0	0.00	1	56.40	57.00	-1	10,402	-0.01%
2023/06/29	7	57.43	1	56.40	56.40	6	10,391	0.06%
2023/06/28	1	57.00	2	57.00	57.10	-1	10,290	-0.01%
2023/06/27	1	57.50	1	57.00	57.00	0	10,221	0.00%
2023/06/26	8	57.23	1	57.30	57.50	7	10,041	0.07%
2023/06/21	2	55.45	2	55.05	55.90	0	9,946	0.00%
2023/06/20	1	55.70	2	55.70	55.80	-1	9,959	-0.01%
2023/06/19	0	0.00	1	56.10	56.00	-1	10,045	-0.01%
2023/06/16	4	55.83	1	56.00	56.50	3	10,192	0.03%
2023/06/15	9.1	56.65	21	57.00	57.00	-11.9	10,106	-0.12%
2023/06/14	0.1	56.99	1	58.00	57.10	-0.9	10,192	-0.01%
2023/06/13	2	57.70	8.1	57.47	57.40	-6.1	9,971	-0.06%
2023/06/12	7	54.44	6	54.27	54.30	1	9,523	0.01%
2023/06/09	2	54.15	7	54.04	54.30	-5	9,602	-0.05%
2023/06/08	2	53.55	0	0.00	54.00	2	9,694	0.02%
2023/06/07	2.1	53.90	4	54.00	54.00	-1.9	9,898	-0.02%
2023/06/06	2.1	52.79	6.5	53.44	54.00	-4.4	10,154	-0.04%
2023/06/05	1.1	53.78	3.2	54.14	53.20	-2.1	10,219	-0.02%
2023/06/02	0	0.00	7	54.14	54.20	-7	10,214	-0.07%
2023/06/01	2.1	52.80	7	52.59	52.40	-4.9	10,221	-0.05%
2023/05/31	4	53.58	1	54.00	54.00	3	10,527	0.03%
2023/05/30	3	53.93	3.2	53.88	53.90	-0.2	10,350	0.00%
2023/05/29	25	54.02	49	53.97	53.70	-24	10,133	-0.24%
2023/05/26	17	50.75	36.5	50.63	51.10	-19.5	9,625	-0.20%
2023/05/25	5.1	48.08	1.3	48.06	48.05	3.8	9,130	0.04%
2023/05/24	0.1	47.45	1	47.20	47.50	-1	9,076	-0.01%
2023/05/19	5	46.85	2	46.83	46.80	3	9,029	0.03%
2023/05/18	1	46.95	0	0.00	46.85	1	9,064	0.01%
2023/05/15	0	0.00	1	45.60	45.70	-1	9,103	-0.01%
2023/05/12	0.1	45.80	0	0.00	45.65	0.1	9,124	0.00%
2023/05/10	0	0.00	2	45.43	45.35	-2	9,150	-0.02%
2023/05/09	1	45.55	0	0.00	45.30	1	9,144	0.01%
2023/05/08	0	0.00	3	47.00	45.80	-3	9,093	-0.03%
2023/05/03	11	46.45	0.1	46.45	46.40	11	9,288	0.12%
2023/05/02	3	46.68	6	46.70	46.50	-3	9,317	-0.03%
2023/04/28	1	47.00	0	0.00	47.00	1	9,355	0.01%
2023/04/27	1	45.50	1	46.15	46.20	0	9,239	0.00%
2023/04/26	3	44.87	2	44.83	45.30	1	9,119	0.01%
2023/04/24	1	45.80	0	0.00	46.20	1	8,867	0.01%
2023/04/21	6	46.05	0	0.00	46.00	6	8,746	0.07%
2023/04/20	3.1	46.18	0	0.00	46.00	3.1	8,642	0.04%
2023/04/18	3	46.30	1	46.15	46.00	2	8,503	0.02%
2023/04/17	6.3	46.51	10	46.65	46.65	-3.7	8,340	-0.04%
2023/04/14	2	47.50	0	0.00	47.55	2	8,111	0.02%
2023/04/13	2.5	48.12	0	0.00	47.80	2.5	8,039	0.03%
2023/04/11	0.1	48.43	6	48.62	48.60	-5.9	7,987	-0.07%
2023/04/10	4.1	48.04	3	48.00	48.20	1.1	7,934	0.01%
2023/04/07	0.2	48.77	0	0.00	48.40	0.2	7,887	0.00%
2023/03/31	8.1	48.88	0	0.00	48.50	8.1	7,815	0.10%
2023/03/29	2	48.15	1	47.55	47.70	1	7,854	0.01%
2023/03/28	0	0.00	1	48.60	48.50	-1	7,922	-0.01%
2023/03/27	3	48.20	7	48.71	48.90	-4	8,028	-0.05%
2023/03/24	5	49.45	0.2	49.52	49.20	4.9	8,079	0.06%
2023/03/23	0	0.00	2	49.58	49.80	-2	8,046	-0.02%
2023/03/22	1	48.90	2.1	49.10	48.95	-1.1	7,921	-0.01%
2023/03/21	0	0.00	14	49.28	49.55	-14	7,808	-0.18%
2023/03/20	5	49.71	11	50.11	49.55	-6	7,610	-0.08%
2023/03/17	2	48.95	2	49.23	49.30	0	7,410	0.00%
2023/03/16	0	0.00	19	47.90	48.35	-19	7,171	-0.26%
2023/03/15	4.2	48.68	20	48.77	48.85	-15.8	7,037	-0.22%
2023/03/14	6	47.79	5	47.65	47.65	1	6,858	0.01%
2023/03/13	1	46.55	1.7	47.20	47.75	-0.7	6,668	-0.01%
2023/03/10	13	47.27	3	47.77	46.95	10	6,453	0.15%
2023/03/09	13.2	48.83	7.2	48.98	48.90	6	6,149	0.10%
2023/03/08	0.2	47.45	4	47.06	47.45	-3.8	5,771	-0.07%
2023/03/07	5	45.80	1	46.35	46.75	4	5,559	0.07%
2023/03/06	8	46.06	12	46.25	46.15	-4	5,396	-0.07%
2023/03/03	4	45.16	19	45.21	45.20	-15	5,146	-0.29%
2023/03/02	0.2	42.50	0	0.00	42.45	0.2	4,671	0.01%
2023/02/23	0	0.00	5	41.48	41.50	-5	4,586	-0.11%
2023/02/22	0	0.00	1	40.20	40.55	-1	4,531	-0.02%
2023/02/20	5	40.50	0	0.00	40.60	5	4,665	0.11%
2023/02/16	0	0.00	5	40.90	40.80	-5	4,819	-0.10%
2023/02/15	0	0.00	6	40.58	40.90	-6	4,838	-0.12%
2023/02/14	0	40.20	0	0.00	40.20	0	4,785	0.00%
2023/02/10	0	0.00	1	39.95	39.90	-1	4,933	-0.02%
2023/02/09	0	40.25	0	0.00	40.05	0	4,944	0.00%
2023/02/08	5	40.30	0	0.00	40.15	5	4,924	0.10%
2023/02/06	0	0.00	1	39.80	39.80	-1	4,887	-0.02%
2023/02/02	0	0.00	2	39.05	39.60	-2	4,861	-0.04%
2023/02/01	0	0.00	1	38.60	38.75	-1	4,697	-0.02%
2023/01/17	0	0.00	1	37.15	37.15	-1	4,612	-0.02%
2023/01/12	0	0.00	1	37.25	37.10	-1	4,774	-0.02%
2023/01/06	3	36.55	0	0.00	36.65	3	5,008	0.06%
2023/01/05	0	0.00	0.2	36.55	36.55	-0.2	5,056	0.00%
2023/01/04	0	36.50	0	0.00	36.40	0	5,141	0.00%
2023/01/03	0	36.50	1	36.40	36.60	-1	5,271	-0.02%
2022/12/30	1	36.20	1	36.35	36.20	0	5,300	0.00%
2022/12/29	0.2	35.65	0	0.00	35.95	0.2	5,427	0.00%
2022/12/28	0.1	36.05	1	35.95	36.10	-0.9	5,527	-0.02%
2022/12/26	0.2	36.35	0	0.00	36.40	0.2	5,674	0.00%
2022/12/23	0.2	36.45	0.2	37.00	36.40	0	5,789	0.00%
2022/12/21	0.2	36.50	0	0.00	36.50	0.2	5,838	0.00%
2022/12/20	0.5	36.57	3	37.38	36.65	-2.6	5,821	-0.04%
2022/12/13	0	0.00	1	36.10	36.10	-1	5,964	-0.02%
2022/12/12	0	0.00	0.4	35.95	35.95	-0.4	6,045	-0.01%
2022/12/09	1	35.40	0	0.00	35.60	1	6,252	0.02%
2022/12/08	0.2	35.15	0	0.00	35.10	0.2	6,287	0.00%
2022/12/07	7.2	35.10	0	0.00	35.10	7.2	6,322	0.11%
2022/12/05	6	36.43	2	36.25	36.20	4	6,256	0.06%
2022/12/01	0	0.00	0.4	36.15	36.20	-0.4	6,273	-0.01%
2022/11/30	0	0.00	0.4	35.55	35.55	-0.4	6,324	-0.01%
2022/11/25	0.2	35.10	0	0.00	35.05	0.2	6,495	0.00%
2022/11/22	2.2	35.39	0	0.00	35.20	2.2	6,599	0.03%
2022/11/21	0.2	35.65	2	35.85	35.55	-1.8	6,575	-0.03%
2022/11/18	4	35.85	11	35.91	35.95	-7	6,581	-0.11%
2022/11/17	1.2	35.51	3	35.75	35.70	-1.8	6,541	-0.03%
2022/11/16	0	0.00	3	36.07	35.90	-3	6,553	-0.05%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/14	4	35.00	15	35.18	35.00	-11	6,481	-0.17%
2022/11/11	4	34.85	7	34.49	34.45	-3	6,433	-0.05%
2022/11/10	1	33.60	1	33.80	33.95	0	6,385	0.00%
2022/11/09	6	33.78	1.2	33.89	33.85	4.8	6,445	0.07%
2022/11/08	3	33.42	0	0.00	33.20	3	6,452	0.05%
2022/11/07	1	33.45	1	33.55	33.50	0	6,468	0.00%
2022/11/03	3	33.00	0	0.00	33.10	3	6,646	0.05%
2022/10/31	2	32.35	1	32.75	32.70	1	7,046	0.01%
2022/10/28	12.1	32.39	0	0.00	32.05	12.1	7,048	0.17%
2022/10/27	0	0.00	10	32.75	32.85	-10	7,087	-0.14%
2022/10/25	0	0.00	2	31.55	31.50	-2	7,057	-0.03%
2022/10/24	0	0.00	2	32.00	32.00	-2	7,097	-0.03%
2022/10/21	0	0.00	1	31.95	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	5	32.30	32.30	-5	7,157	-0.07%
2022/10/19	1	31.10	0.6	31.15	31.00	0.4	7,083	0.01%
2022/10/18	0.2	31.60	5	31.80	31.50	-4.9	7,060	-0.07%
2022/10/17	0.5	30.59	0	0.00	30.90	0.5	7,115	0.01%
2022/10/14	10	31.00	10	30.80	31.15	0	7,343	0.00%
2022/10/12	0.1	30.25	0	0.00	30.20	0.1	7,696	0.00%
2022/10/05	10	32.20	11	32.47	32.15	-1	7,841	-0.01%
2022/09/30	1	30.30	1	30.50	30.80	0	7,980	0.00%
2022/09/29	11	31.28	0	0.00	31.20	11	8,007	0.14%
2022/09/28	1	31.35	0	0.00	31.10	1	8,074	0.01%
2022/09/26	2	32.75	0	0.00	31.80	2	8,076	0.02%
2022/09/23	3	34.13	3	33.98	33.95	0	7,965	0.00%
2022/09/21	1	34.85	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1	35.00	0	0.00	34.95	1	7,799	0.01%
2022/09/15	0	0.00	5	35.85	35.45	-5	7,573	-0.07%
2022/09/14	3	35.60	0	0.00	35.60	3	7,649	0.04%
2022/09/13	0	0.00	1	36.25	36.20	-1	7,686	-0.01%
2022/09/08	4	35.58	0	0.00	36.00	4	7,818	0.05%
2022/09/07	0	0.00	2	35.33	35.40	-2	7,840	-0.03%
2022/09/06	6	35.73	0	0.00	35.75	6	7,859	0.08%
2022/09/05	0	0.00	1	36.60	36.20	-1	7,856	-0.01%
2022/09/02	3	36.55	0	0.00	36.40	3	7,897	0.04%
2022/09/01	3	37.00	0	0.00	36.80	3	7,833	0.04%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	2	37.00	2	37.00	37.05	0	7,831	0.00%
2022/08/26	2	37.90	0	0.00	37.85	2	7,830	0.03%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/23	1	37.75	0	0.00	37.60	1	7,886	0.01%
2022/08/22	0	0.00	1	38.40	38.20	-1	7,937	-0.01%
2022/08/18	14	37.60	0	0.00	37.45	14	7,931	0.18%
2022/08/16	1	38.00	1	38.20	38.05	0	7,921	0.00%
2022/08/12	0	0.00	1	37.70	37.70	-1	7,844	-0.01%
2022/08/11	4	37.25	0	0.00	37.20	4	7,930	0.05%
2022/08/10	3	37.00	0	0.00	36.65	3	7,926	0.04%
2022/08/09	3	37.35	0	0.00	37.25	3	7,859	0.04%
2022/08/08	15	38.59	0	0.00	38.70	15	7,656	0.20%
2022/07/29	1	39.00	0	0.00	39.25	1	8,190	0.01%
2022/07/28	10	38.80	1	39.00	39.10	9	8,200	0.11%
2022/07/27	1	38.05	2	38.05	38.75	-1	8,177	-0.01%
2022/07/22	0	0.00	11	39.50	38.70	-11	8,068	-0.14%
2022/07/21	2	37.90	0	0.00	38.25	2	7,973	0.03%
2022/07/20	0	0.00	2	41.00	40.60	-2	7,694	-0.03%
2022/07/19	0	0.00	1	40.00	39.85	-1	7,433	-0.01%
2022/07/18	1	39.05	9	38.92	39.00	-8	7,236	-0.11%
2022/07/15	5	37.51	1	38.25	38.00	4	7,105	0.06%
2022/07/14	0	0.00	1	37.30	37.25	-1	7,012	-0.01%
2022/07/13	2	36.35	0	0.00	36.40	2	6,896	0.03%
2022/07/12	1	36.70	0	0.00	36.10	1	6,742	0.01%
2022/07/11	1	37.40	0	0.00	37.60	1	6,654	0.02%
2022/07/05	4	37.44	2	38.20	37.80	2	6,245	0.03%
2022/07/04	3	37.75	1	37.80	37.30	2	6,246	0.03%
2022/07/01	0	0.00	4	39.98	39.85	-4	6,183	-0.06%
2022/06/30	5	40.08	0	0.00	40.00	5	6,221	0.08%
2022/06/28	2	41.35	0	0.00	41.40	2	6,072	0.03%
2022/06/24	1	41.25	0	0.00	41.55	1	6,058	0.02%
2022/06/20	1	44.40	0	0.00	43.65	1	5,863	0.02%
2022/06/17	11	44.59	1	44.90	45.10	10	5,805	0.17%
2022/06/16	0	0.00	1	46.30	45.60	-1	5,731	-0.02%
2022/06/15	1	45.85	0	0.00	45.70	1	5,678	0.02%
2022/06/14	0	0.00	15	46.20	46.45	-15	5,638	-0.27%
2022/06/13	0	0.00	2	45.55	45.75	-2	5,585	-0.04%
2022/06/06	0	0.00	14	46.02	45.75	-14	5,547	-0.25%
2022/06/02	2	45.35	2	45.40	45.50	0	5,617	0.00%
2022/06/01	17	45.73	25	45.65	45.80	-8	5,716	-0.14%
2022/05/31	10	45.40	31	45.39	45.85	-21	5,703	-0.37%
2022/05/30	20.1	45.29	13	44.97	45.30	7.1	5,623	0.13%
2022/05/27	2	43.93	15	44.28	44.30	-13	5,510	-0.24%
2022/05/26	2	44.28	0	0.00	43.75	2	5,481	0.04%
2022/05/23	0	0.00	4	44.20	44.10	-4	5,464	-0.07%
2022/05/20	1	44.65	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	23	44.53	44.60	-23	5,437	-0.42%
2022/05/18	10	43.80	17	44.12	43.90	-7	5,257	-0.13%
2022/05/13	0	0.00	1	42.80	42.85	-1	5,329	-0.02%
2022/05/12	1	42.35	0	0.00	42.30	1	5,374	0.02%
2022/05/11	0	0.00	1	42.90	42.95	-1	5,321	-0.02%
2022/05/09	0	0.00	26	43.52	42.90	-26	5,261	-0.49%
2022/05/06	0	0.00	1	41.80	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	3	40.85	41.45	-3	5,087	-0.06%
2022/05/04	3	40.65	0	0.00	40.30	3	5,082	0.06%
2022/04/29	4	40.95	1	40.60	40.45	3	5,298	0.06%
2022/04/28	0	0.00	1	40.85	40.75	-1	5,426	-0.02%
2022/04/22	0	0.00	1	41.00	40.95	-1	6,438	-0.02%
2022/04/21	2	41.10	2	41.15	41.05	0	6,726	0.00%
2022/04/20	10	41.40	0	0.00	41.20	10	7,050	0.14%
2022/04/15	1	40.85	0	0.00	40.80	1	7,203	0.01%
2022/04/14	2	41.20	0	0.00	41.30	2	7,439	0.03%
2022/04/13	1	40.90	0	0.00	41.35	1	7,489	0.01%
2022/04/11	3	40.73	0	0.00	40.60	3	7,536	0.04%
2022/04/08	10	40.85	4	40.93	41.00	6	7,539	0.08%
2022/04/07	1	41.05	1	40.85	40.40	0	7,544	0.00%
2022/04/06	9	41.01	0	0.00	41.00	9	7,518	0.12%
2022/04/01	7	42.21	0	0.00	42.20	7	7,436	0.09%
2022/03/30	0	0.00	3	43.00	42.95	-3	7,464	-0.04%
2022/03/29	1	42.90	0	0.00	42.75	1	7,520	0.01%
2022/03/28	0	0.00	1	42.50	43.00	-1	7,552	-0.01%
2022/03/25	1	43.00	0	0.00	43.05	1	7,579	0.01%
2022/03/24	2	43.05	0	0.00	43.35	2	7,553	0.03%
2022/03/22	2	42.70	0	0.00	43.00	2	7,554	0.03%
2022/03/21	1	42.85	0	0.00	42.85	1	7,585	0.01%
2022/03/14	1	43.10	0	0.00	43.05	1	7,849	0.01%
2022/03/07	5	42.13	1	42.15	41.95	4	8,102	0.05%
2022/03/01	2	43.60	1	43.85	43.85	1	8,275	0.01%
2022/02/25	1	43.10	2	43.45	43.50	-1	8,379	-0.01%
2022/02/22	7	43.38	0	0.00	43.10	7	8,781	0.08%
2022/02/21	3	43.90	1	43.90	44.05	2	8,895	0.02%
2022/02/18	20	44.05	0	0.00	44.15	20	9,131	0.22%
2022/02/17	1	44.50	0	0.00	44.10	1	9,325	0.01%
2022/02/14	2	43.60	0	0.00	43.30	2	9,283	0.02%
2022/02/11	10	44.20	0	0.00	44.40	10	9,287	0.11%
2022/02/10	0	0.00	2	44.55	44.55	-2	9,345	-0.02%
2022/02/09	1	44.20	9	44.13	44.15	-8	9,452	-0.08%
2022/02/08	6	43.87	0	0.00	43.90	6	9,519	0.06%
2022/02/07	14	44.41	0	0.00	44.05	14	9,492	0.15%
2022/01/26	1	45.40	0	0.00	44.80	1	9,626	0.01%
2022/01/25	0	0.00	3	45.88	45.30	-3	9,594	-0.03%
2022/01/24	1	45.35	1	45.95	45.85	0	9,536	0.00%
2022/01/21	0	0.00	21	45.72	46.10	-21	9,462	-0.22%
2022/01/20	0	0.00	1.2	47.24	46.70	-1.2	9,371	-0.01%
2022/01/19	1	46.60	2	47.23	47.20	-1	9,285	-0.01%
2022/01/18	0	0.00	55	47.09	47.05	-55	9,156	-0.60%
2022/01/17	5	46.47	18	45.49	46.90	-13	8,785	-0.15%
2022/01/14	21	44.37	2	44.63	44.40	19	8,478	0.22%
2022/01/13	2	44.93	24	45.01	45.45	-22	8,344	-0.26%
2022/01/12	1	43.90	1	44.00	44.05	0	8,048	0.00%
2022/01/11	2	44.55	0	0.00	44.45	2	8,062	0.02%
2022/01/10	3	44.23	0	0.00	44.30	3	8,080	0.04%
2022/01/07	3	44.78	3	45.02	44.65	0	8,121	0.00%
2022/01/06	10	44.35	0	0.00	44.25	10	7,967	0.13%
2022/01/03	11	44.99	10	45.40	44.55	1	8,241	0.01%
2021/12/28	0	0.00	0.3	44.60	44.60	-0.3	8,383	0.00%
2021/12/27	0	0.00	2	44.00	44.10	-2	8,461	-0.02%
2021/12/24	10	43.65	2	43.78	43.80	8	8,583	0.09%
2021/12/22	1	43.20	0	0.00	43.20	1	8,729	0.01%
2021/12/21	1	43.60	2.1	43.69	43.25	-1.1	8,726	-0.01%
2021/12/20	3	43.40	0	0.00	43.20	3	8,778	0.03%
2021/12/17	7	43.64	0	0.00	43.40	7	8,825	0.08%
2021/12/16	0.2	44.05	0.9	44.16	44.20	-0.7	8,878	-0.01%
2021/12/15	0.2	43.90	0.1	44.15	43.75	0.1	8,968	0.00%
2021/12/14	0	0.00	1	43.80	43.70	-1	8,976	-0.01%
2021/12/09	2	44.78	1	44.75	44.40	1	8,952	0.01%
2021/12/08	0	0.00	4	45.80	45.05	-4	8,880	-0.05%
2021/12/06	0	0.00	17.1	44.52	44.95	-17.1	8,837	-0.19%
2021/12/03	2	44.18	15	43.97	44.40	-13	8,939	-0.15%
2021/12/02	30	43.93	10	44.00	43.70	20	8,947	0.22%
2021/12/01	1	44.00	7	44.00	43.95	-6	9,079	-0.07%
2021/11/30	0	0.00	21	43.80	43.60	-21	9,205	-0.23%
2021/11/29	1	41.50	2	42.18	42.50	-1	9,143	-0.01%
2021/11/24	1	42.70	0	0.00	42.70	1	9,364	0.01%
2021/11/22	0.2	43.74	0	0.00	43.35	0.2	9,606	0.00%
2021/11/19	25	44.39	27.1	44.49	43.90	-2.1	9,575	-0.02%
2021/11/18	0.1	43.80	2	43.55	43.45	-1.9	9,504	-0.02%
2021/11/17	1.1	43.53	6	43.57	43.70	-4.9	9,519	-0.05%
2021/11/16	2	42.70	6	42.66	42.70	-4	9,470	-0.04%
2021/11/15	6	42.18	11	42.35	42.15	-5	9,658	-0.05%
2021/11/12	0	0.00	4	41.96	42.10	-4	9,883	-0.04%
2021/11/11	1	41.60	0	41.70	41.55	1	9,948	0.01%
2021/11/10	8	41.58	0	0.00	41.95	8	10,023	0.08%
2021/11/09	2	41.80	0	0.00	41.85	2	10,240	0.02%
2021/11/08	0	0.00	11	42.05	41.95	-11	10,328	-0.11%
2021/11/05	13	41.77	0	0.00	41.70	13	10,385	0.13%
2021/11/04	12	40.77	11	40.90	40.80	1	10,453	0.01%
2021/11/03	13	40.50	3	40.55	40.40	10	10,693	0.09%
2021/11/02	0	0.00	1	40.20	39.80	-1	11,144	-0.01%
2021/10/29	1	39.90	0	0.00	39.75	1	11,778	0.01%
2021/10/28	5	40.20	7	40.19	40.40	-2	12,145	-0.02%
2021/10/26	5	39.55	1	39.35	39.55	4	12,337	0.03%
2021/10/25	4	39.00	0	0.00	39.15	4	12,350	0.03%
2021/10/21	0	0.00	10	38.70	38.55	-10	12,623	-0.08%
2021/10/20	3	38.90	0	0.00	38.90	3	12,654	0.02%
2021/10/19	0	0.00	10	38.85	39.05	-10	13,078	-0.08%
2021/10/15	0	0.00	6	38.10	38.10	-6	13,738	-0.04%
2021/10/14	1	37.25	2	36.95	37.00	-1	13,781	-0.01%
2021/10/13	4	37.01	0	0.00	36.80	4	13,838	0.03%
2021/10/12	10	38.30	0	0.00	37.80	10	13,899	0.07%
2021/10/08	3	39.13	0	0.00	38.70	3	13,892	0.02%
2021/10/07	11	40.27	10	40.10	40.10	1	14,076	0.01%
2021/10/05	14	38.39	1	38.70	39.25	13	14,173	0.09%
2021/10/01	5	39.90	41	40.00	39.65	-36	14,055	-0.26%
2021/09/29	22	40.85	0	0.00	40.80	22	13,955	0.16%
2021/09/28	10	41.65	12	41.66	41.70	-2	13,913	-0.01%
2021/09/27	3	42.18	0	0.00	42.00	3	13,964	0.02%
2021/09/23	5	42.95	5	43.30	42.50	0	14,522	0.00%
2021/09/22	2	42.00	0	0.00	42.00	2	14,621	0.01%
2021/09/16	1	43.30	0	0.00	43.30	1	14,546	0.01%
2021/09/15	13	43.40	10	43.35	43.30	3	14,604	0.02%
2021/09/14	10	43.80	10	44.00	43.80	0	14,696	0.00%
2021/09/13	21	44.27	1	44.50	44.20	20	14,719	0.14%
2021/09/10	0	0.00	21	44.53	44.85	-21	14,779	-0.14%
2021/09/09	8	43.59	2	43.73	43.80	6	14,891	0.04%
2021/09/08	2	43.85	7	43.73	43.65	-5	14,809	-0.03%
2021/09/07	3	45.38	3.1	45.14	45.35	-0.1	14,746	0.00%
2021/09/06	25	46.12	2	45.95	45.75	23	14,931	0.15%
2021/09/03	0	0.00	7	46.21	46.40	-7	14,894	-0.05%
2021/09/02	2	45.98	1	46.23	45.00	1	14,901	0.01%
2021/09/01	1	45.55	23	45.85	46.40	-22	15,023	-0.15%
2021/08/31	6	45.09	0.3	44.85	45.60	5.7	15,439	0.04%
2021/08/30	5	45.83	25	45.97	45.75	-20	16,206	-0.12%
2021/08/27	16.1	45.82	5	45.90	45.65	11.1	16,528	0.07%
2021/08/26	12	44.84	15.3	44.82	45.15	-3.3	16,705	-0.02%
2021/08/25	6	43.89	15	44.02	44.10	-9	16,597	-0.05%
2021/08/24	0	0.00	10	43.31	43.55	-10	16,622	-0.06%
2021/08/23	0	0.00	5	42.39	42.70	-5	16,568	-0.03%
2021/08/20	21	41.23	32	41.40	41.50	-11	16,508	-0.07%
2021/08/19	40	41.49	17	41.39	40.70	23	16,358	0.14%
2021/08/18	4	43.35	24	44.01	45.00	-20	16,058	-0.12%
2021/08/17	18.1	43.96	1	44.65	43.20	17.1	15,951	0.11%
2021/08/16	22	44.65	17	44.99	44.70	5	15,867	0.03%
2021/08/13	57	46.20	7.3	45.92	45.00	49.7	15,826	0.31%
2021/08/12	18	47.86	5	48.08	47.80	13	15,645	0.08%
2021/08/11	4	47.49	1.1	48.25	48.00	2.9	15,673	0.02%
2021/08/10	29	47.98	24	47.88	47.85	5	15,655	0.03%
2021/08/09	56.1	49.79	32.1	48.97	48.55	24	15,611	0.15%
2021/08/06	12	50.55	41	50.53	50.30	-29	15,392	-0.19%
2021/08/05	21.1	48.99	22	49.17	49.90	-0.9	14,917	-0.01%
2021/08/04	1.2	48.12	4	48.40	48.20	-2.8	14,926	-0.02%
2021/08/03	23.3	47.94	36	48.08	48.00	-12.7	14,942	-0.09%
2021/08/02	10	47.15	10	47.00	46.95	0	14,837	0.00%
2021/07/30	2.1	46.92	22	46.72	46.40	-19.9	14,908	-0.13%
2021/07/29	3	45.78	0	0.00	45.95	3	14,939	0.02%
2021/07/28	6	45.60	3	45.67	45.50	3	15,218	0.02%
2021/07/27	11	47.68	0	0.00	46.85	11	15,622	0.07%
2021/07/26	36.1	47.52	3	47.10	47.50	33.1	15,735	0.21%
2021/07/23	17	47.23	7	47.70	46.75	10	16,097	0.06%
2021/07/22	3	46.90	4	47.49	47.95	-1	16,173	-0.01%
2021/07/21	10	45.60	4	45.60	45.30	6	15,801	0.04%
2021/07/20	8	45.07	1	45.45	45.00	7	16,259	0.04%
2021/07/19	31	45.57	7	45.92	45.50	24	16,640	0.14%
2021/07/16	15	45.67	0.1	45.40	45.40	14.9	16,877	0.09%
2021/07/15	3	44.72	1	44.95	44.90	2	16,870	0.01%
2021/07/14	0	44.65	2	45.23	44.65	-2	16,873	-0.01%
2021/07/13	13	44.31	0	0.00	43.80	13	16,669	0.08%
2021/07/12	12	44.06	5	44.07	44.40	7	16,762	0.04%
2021/07/09	0	0.00	1	43.50	43.60	-1	17,134	-0.01%
2021/07/08	3	43.85	10	43.95	43.70	-7	17,389	-0.04%
2021/07/07	0	0.00	20	44.20	44.00	-20	17,613	-0.11%
2021/07/06	2	44.50	0	0.00	44.40	2	17,740	0.01%
2021/07/05	11	44.24	12	44.17	44.35	-1	18,039	-0.01%
2021/07/02	11.1	43.43	1	43.55	43.60	10.1	18,269	0.06%
2021/07/01	1.1	43.95	4	44.08	43.85	-2.9	18,418	-0.02%
2021/06/30	12	44.46	3.3	44.53	44.90	8.7	18,515	0.05%
2021/06/29	0	0.00	10	43.05	42.70	-10	18,224	-0.05%
2021/06/28	10.7	42.29	12	41.90	42.25	-1.3	18,307	-0.01%
2021/06/25	0	42.30	3	42.70	42.15	-3	18,503	-0.02%
2021/06/24	1	42.80	30	43.25	42.40	-29	18,544	-0.16%
2021/06/23	22	42.32	5	42.31	42.90	17	18,583	0.09%
2021/06/22	1	41.85	6	41.78	41.50	-5	18,627	-0.03%
2021/06/21	1	41.75	2	41.65	41.50	-1	18,935	-0.01%
2021/06/18	22	42.76	5	42.85	42.25	17	19,272	0.09%
2021/06/17	0	0.00	21	42.67	43.15	-21	19,283	-0.11%
2021/06/16	11	42.15	12	42.13	42.10	-1	19,353	-0.01%
2021/06/15	3	42.03	0	0.00	42.25	3	19,551	0.02%
2021/06/11	2	42.45	4	42.49	42.90	-2	19,508	-0.01%
2021/06/09	3	41.85	2	41.80	41.75	1	19,931	0.01%
2021/06/08	14	41.44	2	41.55	42.15	12	19,895	0.06%
2021/06/07	2.1	40.81	7	41.21	42.50	-4.9	19,582	-0.03%
2021/06/04	11	41.57	12	41.52	41.70	-1	18,871	-0.01%
2021/06/03	32	42.10	33	42.02	42.20	-1	18,658	-0.01%
2021/06/02	16.1	43.26	4	43.23	43.20	12.1	18,344	0.07%
2021/06/01	2.1	44.20	5	44.34	43.75	-3	18,349	-0.02%
2021/05/31	15.1	43.14	7	43.16	43.20	8.1	18,448	0.04%
2021/05/28	2	42.45	10	42.80	42.75	-8	18,646	-0.04%
2021/05/27	10	41.60	16	41.97	41.80	-6	18,853	-0.03%
2021/05/26	11	42.15	0	0.00	42.00	11	19,296	0.06%
2021/05/25	1	41.25	10	41.95	42.05	-9	19,952	-0.05%
2021/05/24	22	40.22	13	40.49	40.65	9	20,057	0.04%
2021/05/21	0	0.00	2	41.05	40.40	-2	20,314	-0.01%
2021/05/20	3	40.68	3	40.25	40.20	0	20,574	0.00%
2021/05/19	2	41.10	2	40.80	41.30	0	20,746	0.00%
2021/05/18	13	41.69	12	41.10	42.15	1	20,833	0.00%
2021/05/17	0	0.00	46	39.56	39.45	-46	21,273	-0.22%
2021/05/14	12.1	42.36	14	43.31	42.25	-1.9	21,595	-0.01%
2021/05/13	6	42.69	1	42.55	42.05	5	21,551	0.02%
2021/05/12	110	44.36	91	43.46	42.95	19	21,471	0.09%	大買/
2021/05/11	41	46.36	10	47.25	45.80	31	21,214	0.15%
2021/05/10	0	0.00	17	49.21	47.50	-17	21,168	-0.08%
2021/05/07	3	46.40	3	47.43	47.45	0	21,180	0.00%
2021/05/06	2	46.03	5	46.98	45.90	-3	21,406	-0.01%
2021/05/05	21	47.70	21	48.30	46.50	0	21,485	0.00%
2021/05/04	33	47.90	4	47.50	48.15	29	21,815	0.13%
2021/05/03	1	49.50	9	49.69	49.00	-8	22,292	-0.04%
2021/04/29	12.1	49.53	35	51.49	49.50	-22.9	23,405	-0.10%
2021/04/28	2	49.93	7	49.97	49.10	-5	24,532	-0.02%
2021/04/27	6	47.78	14	47.89	48.20	-8	25,227	-0.03%
2021/04/26	9	47.34	13	47.38	48.30	-4	26,626	-0.02%
2021/04/23	13	45.22	33	44.70	45.35	-20	26,528	-0.08%
2021/04/22	1	43.30	5.2	44.24	43.30	-4.2	26,358	-0.02%
2021/04/21	11	44.21	2	44.23	44.25	9	26,227	0.03%
2021/04/20	1	44.00	0	0.00	43.90	1	26,415	0.00%
2021/04/19	0.1	43.80	2	43.70	43.65	-1.9	26,773	-0.01%
2021/04/16	5.1	43.93	0	0.00	44.15	5.1	26,857	0.02%
2021/04/15	0	0.00	16	43.63	44.20	-16	26,749	-0.06%
2021/04/14	1	42.50	0	0.00	42.20	1	26,563	0.00%
2021/04/13	11	42.90	8	42.83	42.15	3	26,563	0.01%
2021/04/12	4	43.50	1	43.55	43.30	3	26,408	0.01%
2021/04/09	7	44.38	13	44.48	44.05	-6	26,281	-0.02%
2021/04/08	11	42.89	13	43.40	43.45	-2	25,988	-0.01%
2021/04/07	8	41.90	4	42.19	42.65	4	25,720	0.02%
2021/04/06	1	42.15	11	42.08	42.10	-10	25,599	-0.04%
2021/04/01	0	0.00	2	41.65	41.80	-2	25,473	-0.01%
2021/03/31	3.1	41.69	47	41.76	41.20	-43.9	25,433	-0.17%
2021/03/30	2	41.20	4	41.38	41.55	-2	25,216	-0.01%
2021/03/29	0	0.00	2	41.10	41.05	-2	25,118	-0.01%
2021/03/26	0	0.00	0	41.00	40.90	0	25,136	0.00%
2021/03/25	0	0.00	3	40.73	40.65	-3	25,178	-0.01%
2021/03/24	13	40.83	1	40.80	40.95	12	25,342	0.05%
2021/03/23	2	41.68	14	41.50	41.75	-12	25,030	-0.05%
2021/03/22	16	40.21	2	40.53	40.70	14	24,663	0.06%
2021/03/19	15	40.68	0	0.00	40.75	15	24,615	0.06%
2021/03/18	26	41.00	18	41.14	41.25	8	24,511	0.03%
2021/03/17	21	40.63	35	40.55	40.80	-14	24,440	-0.06%
2021/03/16	2	40.83	8	40.88	40.85	-6	24,448	-0.02%
2021/03/15	3	40.55	36	40.73	40.45	-33	24,404	-0.14%
2021/03/12	2	39.83	2	40.38	39.90	0	24,207	0.00%
2021/03/11	2	39.88	10	40.04	40.05	-8	24,412	-0.03%
2021/03/10	11	39.28	1	39.55	39.55	10	24,513	0.04%
2021/03/09	1	39.20	2	38.73	39.20	-1	24,606	0.00%
2021/03/08	5	38.50	2	38.38	38.30	3	24,552	0.01%
2021/03/05	0	0.00	7	38.08	38.35	-7	24,623	-0.03%
2021/03/04	7	38.78	1	38.70	38.60	6	24,985	0.02%
2021/03/03	3	39.13	2	39.80	39.25	1	25,092	0.00%
2021/03/02	3	40.25	0	0.00	39.80	3	24,993	0.01%
2021/02/26	16	39.86	0	0.00	39.80	16	24,837	0.06%
2021/02/25	14	40.76	18	40.24	40.90	-4	24,744	-0.02%
2021/02/24	14	39.10	1	39.40	39.00	13	24,510	0.05%
2021/02/23	10	39.26	16	39.11	39.25	-6	24,294	-0.02%
2021/02/22	8	40.09	14	39.99	40.10	-6	24,004	-0.02%
2021/02/19	7	39.94	4	40.20	40.35	3	23,748	0.01%
2021/02/18	13	40.40	6	40.25	40.20	7	23,590	0.03%
2021/02/17	9	40.08	4	40.58	40.00	5	23,461	0.02%
2021/02/05	15	37.94	40	38.21	38.50	-25	22,871	-0.11%
2021/02/04	2	36.93	1	37.00	36.75	1	22,454	0.00%
2021/02/03	10	37.20	23	37.35	37.10	-13	22,491	-0.06%
2021/02/02	2	37.70	10	37.75	37.80	-8	22,519	-0.04%
2021/02/01	2	37.25	1	36.25	37.15	1	22,540	0.00%
2021/01/29	33.1	37.65	2	37.78	37.00	31.1	22,711	0.14%
2021/01/28	26	38.05	17	37.97	38.40	9	22,829	0.04%
2021/01/27	10	39.13	14	39.02	39.10	-4	22,665	-0.02%
2021/01/26	42	39.89	12	39.90	39.15	30	22,378	0.13%
2021/01/25	32	40.55	19	40.60	40.75	13	21,777	0.06%
2021/01/22	28.2	40.16	52.5	40.47	41.20	-24.3	20,793	-0.12%
2021/01/21	33	39.96	52	39.65	39.00	-19	19,476	-0.10%
2021/01/20	41.8	38.58	62.1	38.95	39.00	-20.3	17,878	-0.11%
2021/01/19	39.1	38.59	109	38.56	38.30	-69.9	16,726	-0.42%	大賣/
2021/01/18	2	36.70	18	36.85	37.00	-16	15,165	-0.11%
2021/01/15	4	36.36	21	36.32	36.20	-17	14,684	-0.12%
2021/01/14	1	36.45	4	36.55	36.40	-3	14,456	-0.02%
2021/01/13	12	36.08	37	36.23	36.40	-25	14,276	-0.18%
2021/01/12	16	36.38	23	36.50	35.75	-7	14,089	-0.05%
2021/01/11	11	35.67	0	0.00	35.95	11	13,640	0.08%
2021/01/08	0	0.00	5	35.50	35.50	-5	13,447	-0.04%
2021/01/07	6	35.28	4	35.45	35.15	2	13,289	0.02%
2021/01/06	0	0.00	5	35.58	34.70	-5	13,069	-0.04%
2021/01/05	12	34.97	8	34.73	35.10	4	12,805	0.03%
2020/12/30	1	34.50	2	34.60	34.60	-1	12,910	-0.01%
2020/12/29	7	34.49	0	0.00	34.45	7	12,952	0.05%
2020/12/28	18	35.01	7	34.99	35.00	11	12,848	0.09%
2020/12/25	6	34.42	3	34.35	34.60	3	12,663	0.02%
2020/12/24	20	33.84	0	0.00	33.70	20	12,555	0.16%
2020/12/23	0	0.00	0.7	33.65	33.55	-0.7	12,588	-0.01%
2020/12/22	17	34.39	0	0.00	33.65	17	12,649	0.13%
2020/12/21	7	33.84	3	34.00	34.20	4	12,726	0.03%
2020/12/18	11	34.03	1	34.40	34.00	10	12,805	0.08%
2020/12/17	1	34.85	70	34.85	34.75	-69	12,668	-0.54%
2020/12/16	0	0.00	1	35.15	35.05	-1	12,833	-0.01%
2020/12/15	9	34.91	9	34.79	34.70	0	12,832	0.00%
2020/12/11	4	35.58	4	34.88	35.35	0	12,896	0.00%
2020/12/10	18	35.92	35	35.89	35.80	-17	12,876	-0.13%
2020/12/09	3	36.25	10	36.19	36.15	-7	12,761	-0.05%
2020/12/08	3	36.00	6	35.91	35.95	-3	12,630	-0.02%
2020/12/07	8	35.63	0	0.00	35.95	8	12,526	0.06%
2020/12/04	5	35.56	6	35.63	35.60	-1	12,223	-0.01%
2020/12/03	23	35.02	2	35.08	34.90	21	12,006	0.17%
2020/12/02	23	35.47	13	35.54	35.45	10	11,920	0.08%
2020/12/01	0	0.00	1	35.20	35.55	-1	11,908	-0.01%
2020/11/30	15	35.72	27	35.58	35.40	-12	11,948	-0.10%
2020/11/27	3	34.63	4	34.83	34.90	-1	11,625	-0.01%
2020/11/26	2	34.10	2	34.08	34.20	0	11,479	0.00%
2020/11/25	5	33.70	10	33.50	33.70	-5	11,463	-0.04%
2020/11/24	11	33.93	0	0.00	33.90	11	11,362	0.10%
2020/11/23	15	33.90	46	33.74	33.90	-31	11,211	-0.28%
2020/11/20	0	0.00	11	32.33	32.50	-11	10,919	-0.10%
2020/11/19	0	0.00	3	32.55	32.35	-3	11,033	-0.03%
2020/11/17	8	32.75	1	32.60	32.55	7	11,495	0.06%
2020/11/16	0	0.00	1	32.40	32.50	-1	11,895	-0.01%
2020/11/13	0	0.00	2	32.13	32.15	-2	12,379	-0.02%
2020/11/12	8	32.39	7	32.40	32.15	1	12,988	0.01%
2020/11/11	1	32.15	7	32.48	32.35	-6	13,149	-0.05%
2020/11/10	3	31.95	0	0.00	32.15	3	13,325	0.02%
2020/11/09	9	31.93	18	31.97	31.95	-9	13,382	-0.07%
2020/11/06	1	31.85	3	31.75	31.85	-2	13,464	-0.01%
2020/11/05	3	31.70	5.9	31.82	31.90	-2.9	13,345	-0.02%
2020/11/04	12	31.03	8	31.09	31.05	4	13,603	0.03%
2020/11/02	1	30.00	1	29.95	30.05	0	13,987	0.00%
2020/10/30	11	30.06	0	0.00	29.95	11	14,481	0.08%
2020/10/27	1	30.30	1	30.40	30.35	0	14,987	0.00%
2020/10/26	0	0.00	1	30.85	30.70	-1	15,067	-0.01%
2020/10/23	1	31.10	0	0.00	31.10	1	15,148	0.01%
2020/10/21	5	31.05	0	0.00	30.90	5	15,985	0.03%
2020/10/20	0	0.00	13	30.98	30.95	-13	17,034	-0.08%
2020/10/19	0	0.00	5	30.50	30.50	-5	17,355	-0.03%
2020/10/16	3	30.55	4	30.34	30.30	-1	17,469	-0.01%
2020/10/15	4	30.36	3	30.50	30.55	1	17,755	0.01%
2020/10/14	0	0.00	1	30.35	30.45	-1	18,082	-0.01%
2020/10/13	4	30.30	0	0.00	30.25	4	18,542	0.02%
2020/10/12	2	30.68	2	30.73	30.75	0	18,762	0.00%
2020/10/08	33	30.55	23	30.59	30.75	10	19,022	0.05%
2020/10/07	1	30.20	1	30.35	30.10	0	19,347	0.00%
2020/10/06	12	30.66	0	0.00	30.45	12	19,785	0.06%
2020/10/05	0	0.00	10	30.60	30.60	-10	20,402	-0.05%
2020/09/29	2	30.50	0	0.00	30.40	2	21,714	0.01%
2020/09/28	7	30.74	6	30.66	30.65	1	22,459	0.00%
2020/09/25	2	30.20	13	30.30	30.50	-11	22,848	-0.05%
2020/09/24	15	29.98	14	29.97	29.90	1	23,350	0.00%
2020/09/23	25	30.00	21	29.81	29.75	4	23,442	0.02%
2020/09/22	11	30.17	0	0.00	30.15	11	23,641	0.05%
2020/09/21	2	30.80	0	0.00	30.50	2	23,774	0.01%
2020/09/18	8	30.98	0	0.00	31.30	8	23,915	0.03%
2020/09/17	3	30.97	1	30.95	30.95	2	24,212	0.01%
2020/09/16	20	31.48	1	31.40	31.35	19	24,334	0.08%
2020/09/15	22	31.42	7	31.46	31.55	15	24,501	0.06%
2020/09/14	10	30.85	0	0.00	31.00	10	24,573	0.04%
2020/09/11	0	0.00	1	30.55	30.55	-1	24,651	0.00%
2020/09/10	1	30.90	1	31.05	30.80	0	24,819	0.00%
2020/09/09	2	30.88	4	30.95	31.20	-2	24,847	-0.01%
2020/09/07	1	31.05	3	31.10	31.40	-2	25,052	-0.01%
2020/09/04	5	30.70	0	0.00	31.15	5	25,386	0.02%
2020/09/03	43	31.20	0	0.00	30.95	43	25,410	0.17%
2020/09/02	2	31.23	1	31.15	31.00	1	25,443	0.00%
2020/09/01	2	31.00	0	0.00	31.05	2	25,904	0.01%
2020/08/31	8	31.31	0	0.00	31.20	8	26,062	0.03%
2020/08/28	18	31.38	1	31.35	31.50	17	26,190	0.06%
2020/08/27	4	31.50	8	31.34	31.45	-4	26,469	-0.02%
2020/08/26	9	31.18	0	0.00	31.20	9	26,542	0.03%
2020/08/25	1	31.55	0	0.00	31.40	1	26,703	0.00%
2020/08/24	9	30.96	8	31.05	31.20	1	26,925	0.00%
2020/08/21	12	31.87	0	0.00	31.75	12	26,990	0.04%
2020/08/20	73	31.83	150.6	31.64	31.45	-77.6	27,007	-0.29%	大賣/
2020/08/19	112	33.88	109	33.03	32.95	3	26,698	0.01%	大買/大賣/
2020/08/18	47	34.86	6	34.81	34.45	41	26,324	0.16%
2020/08/17	11	36.11	36	36.15	36.10	-25	25,978	-0.10%
2020/08/14	17	35.69	4	35.95	35.80	13	26,415	0.05%
2020/08/13	77	35.79	82	35.17	35.50	-5	26,689	-0.02%
2020/08/12	30	35.77	9	35.90	35.80	21	27,090	0.08%
2020/08/11	0	0.00	1	35.70	35.65	-1	27,517	0.00%
2020/08/10	7	36.04	9	35.97	35.60	-2	27,336	-0.01%
2020/08/07	24	34.72	14	34.39	34.45	10	26,705	0.04%
2020/08/06	32	35.39	7	35.17	35.05	25	26,470	0.09%
2020/08/05	3	35.93	14	35.93	35.70	-11	26,228	-0.04%
2020/08/04	19	35.51	5	35.60	35.30	14	25,837	0.05%
2020/08/03	3	35.30	0	0.00	35.45	3	25,591	0.01%
2020/07/31	7	35.44	1	35.30	35.50	6	25,546	0.02%
2020/07/30	13	35.05	10.7	35.12	35.40	2.3	25,524	0.01%
2020/07/29	1	34.90	2	34.95	34.85	-1	25,463	0.00%
2020/07/28	6	35.33	3	35.45	34.80	3	25,424	0.01%
2020/07/27	1	35.55	2	35.63	35.50	-1	25,129	0.00%
2020/07/24	32	36.97	8	37.10	36.75	24	24,616	0.10%
2020/07/23	17	36.11	20.6	36.13	36.45	-3.6	23,603	-0.02%
2020/07/22	6	35.43	15	35.49	35.40	-9	23,364	-0.04%
2020/07/21	20	35.12	10	35.27	35.45	10	23,312	0.04%
2020/07/20	14	35.19	0	0.00	35.20	14	23,054	0.06%
2020/07/17	7	34.72	6	35.05	34.85	1	22,764	0.00%
2020/07/16	25	34.41	10	34.63	34.35	15	22,537	0.07%
2020/07/15	6	34.67	17	34.49	34.10	-11	22,390	-0.05%
2020/07/14	36	35.25	23	34.84	34.75	13	22,462	0.06%
2020/07/13	29	36.07	7	36.46	36.20	22	22,342	0.10%
2020/07/10	31	38.83	53	38.82	38.55	-22	21,933	-0.10%
2020/07/09	9	39.38	48	39.46	39.55	-39	21,360	-0.18%
2020/07/08	64	38.96	71	38.92	38.95	-7	20,751	-0.03%
2020/07/07	44	37.79	54	37.66	37.80	-10	20,191	-0.05%
2020/07/06	9	36.81	15	36.37	37.10	-6	19,615	-0.03%
2020/07/03	31	36.03	17	36.19	36.20	14	19,391	0.07%
2020/07/02	8	34.95	11	34.99	35.40	-3	18,865	-0.02%
2020/07/01	21	34.92	19	34.93	34.95	2	18,685	0.01%
2020/06/30	14	33.70	15	34.00	34.35	-1	18,284	-0.01%
2020/06/29	41	33.60	6	33.84	33.40	35	18,042	0.19%
2020/06/24	10	33.72	7	33.79	33.60	3	17,739	0.02%
2020/06/23	0	0.00	11	33.22	33.05	-11	17,578	-0.06%
2020/06/22	19	33.27	10	33.50	33.00	9	17,549	0.05%
2020/06/19	11	32.91	11	32.95	33.20	0	17,450	0.00%
2020/06/18	10	32.81	9	32.83	32.75	1	17,281	0.01%
2020/06/17	13	32.87	11	32.79	32.75	2	17,190	0.01%
2020/06/15	6	31.58	0	0.00	31.70	6	17,141	0.04%
2020/06/12	4	31.54	9	31.41	32.00	-5	17,190	-0.03%
2020/06/11	8	32.25	63	32.23	31.80	-55	17,165	-0.32%
2020/06/10	4	32.85	1	32.80	32.90	3	16,898	0.02%
2020/06/09	5	32.74	15	32.68	32.75	-10	16,955	-0.06%
2020/06/08	34	32.90	9	33.03	33.00	25	16,831	0.15%
2020/06/05	2	31.90	13	31.72	31.95	-11	16,275	-0.07%
2020/06/04	24	31.32	6	31.28	31.40	18	16,016	0.11%
2020/06/03	3	31.42	19	31.37	31.60	-16	15,811	-0.10%
2020/06/02	15	30.95	8	31.01	31.10	7	15,566	0.04%
2020/06/01	7	30.54	12	30.60	30.95	-5	15,282	-0.03%
2020/05/29	23	30.31	2	30.10	30.10	21	14,964	0.14%
2020/05/28	17	30.76	13	30.71	30.50	4	14,601	0.03%
2020/05/27	11	30.96	1	31.00	30.80	10	14,289	0.07%
2020/05/26	5	31.28	11	31.20	31.10	-6	14,077	-0.04%
2020/05/25	5	30.89	5	31.15	31.10	0	13,902	0.00%
2020/05/22	53	31.74	18.1	31.71	31.60	35	13,677	0.26%
2020/05/21	25	31.96	17	31.66	32.30	8	13,382	0.06%
2020/05/20	39	30.56	18	30.42	30.30	21	12,664	0.17%
2020/05/19	21.1	31.51	5	30.90	31.05	16.1	12,050	0.13%
2020/05/18	33	32.72	5	34.35	32.00	28	11,427	0.25%
2020/05/15	11	35.77	9	35.75	35.55	2	10,824	0.02%
2020/05/14	8	36.43	0	0.00	36.10	8	10,801	0.07%
2020/05/13	0	0.00	7	36.39	36.60	-7	10,756	-0.07%
2020/05/12	15	36.65	10	36.50	36.20	5	10,793	0.05%
2020/05/11	10	37.00	16	36.61	36.45	-6	10,845	-0.06%
2020/05/08	5	36.25	10	36.45	36.35	-5	10,877	-0.05%
2020/05/07	1	36.35	12	36.43	36.35	-11	10,842	-0.10%
2020/05/06	0	0.00	25	36.03	35.95	-25	10,798	-0.23%
2020/05/05	10	35.58	6	35.37	35.95	4	10,911	0.04%
2020/05/04	16	35.20	0	0.00	35.20	16	10,893	0.15%
2020/04/30	11	36.00	1	36.05	36.00	10	10,868	0.09%
2020/04/28	6	35.83	5	35.99	35.80	1	11,119	0.01%
2020/04/27	10	35.75	6	35.78	36.10	4	11,323	0.04%
2020/04/24	5	34.49	2	34.00	35.20	3	11,175	0.03%
2020/04/23	3	34.33	7	34.20	34.30	-4	11,166	-0.04%
2020/04/22	10	33.63	2	34.25	34.35	8	11,144	0.07%
2020/04/21	7	34.68	5	35.01	34.00	2	11,148	0.02%
2020/04/20	3	35.20	0	0.00	35.35	3	10,982	0.03%
2020/04/17	0	0.00	2	37.28	35.60	-2	10,875	-0.02%
2020/04/16	6	36.00	9	35.71	36.35	-3	10,509	-0.03%
2020/04/15	0	0.00	1	34.70	34.85	-1	10,192	-0.01%
2020/04/14	2	33.83	3	34.08	34.15	-1	10,156	-0.01%
2020/04/13	1	33.60	8	33.46	33.50	-7	10,200	-0.07%
2020/04/10	2	33.90	9	33.62	33.50	-7	10,410	-0.07%
2020/04/09	11	33.95	12	34.13	33.50	-1	10,635	-0.01%
2020/04/08	4	32.66	7	33.03	33.05	-3	10,533	-0.03%
2020/04/07	5	30.80	16	30.69	31.65	-11	10,277	-0.11%
2020/04/06	1	30.00	5	30.35	30.15	-4	10,176	-0.04%
2020/04/01	5	30.00	5	30.15	30.15	0	10,073	0.00%
2020/03/31	16	30.53	6	30.18	30.25	10	10,087	0.10%
2020/03/30	6	30.15	2	30.00	30.40	4	9,989	0.04%
2020/03/27	8	31.66	1	31.00	31.00	7	10,056	0.07%
2020/03/26	6	30.97	20	31.52	32.10	-14	9,983	-0.14%
2020/03/25	10	31.10	0	0.00	30.90	10	9,907	0.10%
2020/03/24	3	30.55	0	0.00	30.85	3	9,732	0.03%
2020/03/23	1	29.50	1	30.70	29.60	0	9,692	0.00%
2020/03/20	5	31.45	6	31.22	30.70	-1	9,722	-0.01%
2020/03/19	15	30.57	26	29.59	29.60	-11	9,644	-0.11%
2020/03/18	0	0.00	6	31.48	30.90	-6	9,705	-0.06%
2020/03/17	11	30.35	5	30.70	30.00	6	9,597	0.06%
2020/03/16	6	30.87	15	31.13	30.50	-9	9,450	-0.10%
2020/03/13	8	28.82	11	29.43	30.40	-3	9,297	-0.03%
2020/03/12	18	32.31	55	31.47	31.10	-37	9,202	-0.40%
2020/03/11	10	33.55	16	33.83	33.50	-6	9,137	-0.07%
2020/03/10	11	33.11	6	33.41	33.30	5	9,178	0.05%
2020/03/09	7	33.16	5	34.20	32.80	2	9,168	0.02%
2020/03/06	10	34.45	16	34.61	34.00	-6	9,134	-0.07%
2020/03/05	16	34.43	5	34.60	34.25	11	9,111	0.12%
2020/03/04	5	33.30	10	33.85	34.05	-5	9,176	-0.05%
2020/03/03	10	33.55	5	33.70	33.50	5	9,178	0.05%
2020/03/02	2	31.88	9	32.08	32.30	-7	9,200	-0.08%
2020/02/27	21	33.34	30	33.30	32.75	-9	9,201	-0.10%
2020/02/26	7	33.99	0	0.00	33.80	7	9,170	0.08%
2020/02/25	5	34.30	5	34.80	34.35	0	9,142	0.00%
2020/02/21	5	34.50	0	0.00	34.40	5	9,200	0.05%
2020/02/20	2	35.00	0	0.00	34.85	2	9,557	0.02%
2020/02/19	15	34.56	0	0.00	34.70	15	9,645	0.16%
2020/02/17	10	35.60	1	35.25	35.40	9	9,815	0.09%
2020/02/13	15	35.97	5	36.15	36.00	10	10,549	0.09%
2020/02/12	15	35.72	6	36.00	36.00	9	10,731	0.08%
2020/02/11	0	0.00	5	35.07	35.60	-5	10,648	-0.05%
2020/02/10	3	34.30	6	33.44	33.95	-3	10,529	-0.03%
2020/02/07	17	33.86	5	34.10	33.80	12	10,608	0.11%
2020/02/06	10	33.93	14	34.32	35.10	-4	10,492	-0.04%
2020/02/05	1	33.05	5	33.10	32.75	-4	10,355	-0.04%
2020/02/04	0	0.00	5	32.50	32.90	-5	10,338	-0.05%
2020/02/03	6	30.02	52	32.06	32.30	-46	10,360	-0.44%
2020/01/31	9	32.60	8	33.44	32.65	1	10,200	0.01%
2020/01/30	5	33.48	0	0.00	32.85	5	10,424	0.05%
2020/01/20	9	36.28	5	36.40	36.30	4	10,590	0.04%
2020/01/17	5	36.90	0	0.00	36.65	5	10,547	0.05%
2020/01/16	5	36.95	0	0.00	37.10	5	10,590	0.05%
2020/01/15	0	0.00	1	37.45	36.90	-1	10,752	-0.01%
2020/01/13	0	0.00	13	37.21	37.40	-13	10,786	-0.12%
2020/01/09	0	0.00	4	37.09	37.00	-4	11,227	-0.04%
2020/01/08	1	35.95	0	0.00	36.30	1	11,400	0.01%
2020/01/07	8	36.24	5	36.45	36.25	3	11,400	0.03%
2020/01/06	13	36.14	5	36.85	36.05	8	11,460	0.07%
2020/01/03	10	37.67	10	38.33	37.30	0	11,280	0.00%
2020/01/02	2	37.80	5	37.90	38.20	-3	11,030	-0.03%
2019/12/30	0	0.00	7	37.93	37.95	-7	11,234	-0.06%
2019/12/27	10	37.40	0	0.00	37.45	10	11,371	0.09%
2019/12/26	9	37.64	0	0.00	37.45	9	11,462	0.08%
2019/12/25	6	37.85	0	0.00	38.00	6	11,570	0.05%
2019/12/24	10	37.78	10	37.45	37.75	0	11,861	0.00%
2019/12/23	10	38.43	0	0.00	37.60	10	12,333	0.08%
2019/12/20	0	0.00	5	39.15	38.45	-5	12,502	-0.04%
2019/12/19	1	38.90	0	0.00	38.95	1	12,974	0.01%
2019/12/18	7	38.66	59	38.96	38.85	-52	13,586	-0.38%
2019/12/17	10	38.88	16	38.99	39.00	-6	13,771	-0.04%
2019/12/16	15	38.31	15	38.65	38.70	0	13,771	0.00%
2019/12/13	10	38.65	15	38.58	38.60	-5	13,836	-0.04%
2019/12/12	10	38.03	5	38.30	38.05	5	13,664	0.04%
2019/12/11	5	38.10	7	38.28	38.05	-2	13,630	-0.01%
2019/12/10	0	0.00	6	38.09	38.40	-6	13,640	-0.04%
2019/12/09	10	37.70	5	37.95	37.80	5	13,619	0.04%
2019/12/06	5	37.05	15	37.45	37.20	-10	13,560	-0.07%
2019/12/05	1	36.60	7	36.86	37.15	-6	13,575	-0.04%
2019/12/03	6	35.96	5	36.10	36.05	1	14,222	0.01%
2019/12/02	5	36.45	5	36.35	36.25	0	14,240	0.00%
2019/11/29	10	36.83	10	37.05	36.90	0	14,210	0.00%
2019/11/28	1	37.30	0	0.00	37.50	1	14,317	0.01%
2019/11/27	7	37.49	0	0.00	37.00	7	14,441	0.05%
2019/11/26	1	37.20	0	0.00	37.20	1	14,661	0.01%
2019/11/21	5	38.00	0	0.00	38.25	5	14,922	0.03%
2019/11/20	5	37.70	50	37.90	38.00	-45	15,207	-0.30%
2019/11/19	9	38.38	11	38.79	37.65	-2	15,557	-0.01%
2019/11/18	10	38.20	12.5	37.92	38.20	-2.5	15,936	-0.02%
2019/11/15	16	37.54	5	37.90	37.35	11	16,062	0.07%
2019/11/14	9	37.59	6	37.55	37.50	3	16,318	0.02%
2019/11/13	54	38.79	12	39.18	38.80	42	16,865	0.25%
2019/11/12	18	39.02	19	38.83	39.50	-1	17,485	-0.01%
2019/11/11	1	36.90	0	0.00	36.85	1	16,978	0.01%
2019/11/08	0	0.00	3	37.45	37.45	-3	16,791	-0.02%
2019/11/07	10	36.75	11	37.24	36.75	-1	16,789	-0.01%
2019/11/06	11	37.42	5	36.85	37.30	6	16,837	0.04%
2019/11/04	8	37.86	9	37.99	37.90	-1	17,168	-0.01%
2019/11/01	5	37.75	0	0.00	37.80	5	17,280	0.03%
2019/10/31	5	38.25	14	37.96	38.25	-9	17,397	-0.05%
2019/10/30	6	37.86	5	38.05	38.00	1	17,576	0.01%
2019/10/29	57	38.01	14	38.98	37.90	43	17,646	0.24%
2019/10/28	16	37.24	36	37.81	38.10	-20	17,391	-0.12%
2019/10/25	4	36.20	3	36.40	36.20	1	17,001	0.01%
2019/10/24	5	36.60	0	0.00	36.75	5	16,973	0.03%
2019/10/23	0	0.00	1	36.35	36.30	-1	17,048	-0.01%
2019/10/22	0	0.00	1	36.00	35.70	-1	16,958	-0.01%
2019/10/21	14	35.61	0	0.00	35.70	14	17,171	0.08%
2019/10/17	6	37.10	0	0.00	35.70	6	17,711	0.03%
2019/10/15	11	36.40	14.3	36.11	36.05	-3.3	17,822	-0.02%
2019/10/14	4	36.46	1	36.25	36.00	3	17,904	0.02%
2019/10/07	2	35.65	2	35.75	35.65	0	18,426	0.00%
2019/10/04	20	34.98	10	35.00	34.95	10	18,279	0.05%
2019/10/03	13	34.27	0	0.00	34.55	13	18,240	0.07%
2019/10/02	1	34.80	0	0.00	35.20	1	18,176	0.01%
2019/10/01	3	35.15	1	35.10	34.85	2	18,323	0.01%
2019/09/27	0	0.00	8	35.22	34.85	-8	18,449	-0.04%
2019/09/26	2	35.30	5	36.25	35.00	-3	18,336	-0.02%
2019/09/25	7	37.54	1	37.20	37.70	6	17,903	0.03%
2019/09/24	9	37.56	34.7	37.71	37.45	-25.7	18,028	-0.14%
2019/09/23	12	35.58	20	36.09	36.60	-8	17,593	-0.05%
2019/09/20	11	34.58	25	34.73	35.00	-14	17,135	-0.08%
2019/09/19	1	34.00	1.8	34.18	34.25	-0.8	17,025	0.00%
2019/09/18	26	34.02	10	33.95	34.05	16	17,030	0.09%
2019/09/17	0	0.00	3	33.90	33.65	-3	16,922	-0.02%
2019/09/16	1	34.45	0	0.00	34.40	1	16,873	0.01%
2019/09/11	1	33.95	1	33.90	34.10	0	16,860	0.00%
2019/09/10	3	34.15	1	34.10	34.00	2	16,857	0.01%
2019/09/09	3	34.70	0	0.00	34.70	3	16,808	0.02%
2019/09/06	21	34.92	16	35.27	34.95	5	16,752	0.03%
2019/09/05	4	35.05	24	35.43	34.60	-20	16,516	-0.12%
2019/09/04	15	34.57	5	34.35	34.35	10	16,059	0.06%
2019/09/03	5	34.65	5	34.30	34.40	0	15,964	0.00%
2019/09/02	0	0.00	5	34.55	34.80	-5	15,938	-0.03%
2019/08/30	23	34.55	13	34.65	34.15	10	15,777	0.06%
2019/08/29	12	34.45	16	34.59	34.50	-4	15,681	-0.03%
2019/08/28	2	34.05	0	0.00	34.20	2	15,524	0.01%
2019/08/27	3	33.87	0	0.00	33.40	3	15,357	0.02%
2019/08/26	0	0.00	4	33.61	33.40	-4	15,292	-0.03%
2019/08/23	8	34.31	0	0.00	34.05	8	15,210	0.05%
2019/08/22	10	34.30	26	34.44	34.70	-16	14,918	-0.11%
2019/08/21	56	34.04	65	34.28	33.95	-9	14,579	-0.06%
2019/08/20	24	33.60	1	34.14	33.45	23	13,834	0.17%
2019/08/19	8	33.88	0	0.00	33.80	8	13,679	0.06%
2019/08/16	13	34.43	12	34.74	34.25	1	13,490	0.01%
2019/08/15	18	32.58	21	32.88	33.25	-3	12,755	-0.02%
2019/08/14	4	31.80	1	32.10	31.10	3	12,074	0.02%
2019/08/13	4	31.55	3	31.45	31.55	1	12,232	0.01%
2019/08/06	12	31.10	14	31.54	32.10	-2	12,606	-0.02%
2019/08/05	4	31.05	0	0.00	30.90	4	12,379	0.03%
2019/08/02	4	31.45	1	31.45	31.25	3	12,374	0.02%
2019/08/01	0	0.00	9	33.09	32.90	-9	12,266	-0.07%
2019/07/31	0	0.00	50.5	32.10	32.55	-50.5	12,048	-0.42%
2019/07/30	3	32.27	10	32.39	32.45	-7	12,063	-0.06%
2019/07/29	12	32.29	6	32.02	32.00	6	12,036	0.05%
2019/07/26	5	32.50	0	0.00	32.50	5	11,949	0.04%
2019/07/25	6	32.46	0	0.00	32.45	6	11,915	0.05%
2019/07/24	0	0.00	5	32.20	32.05	-5	11,787	-0.04%
2019/07/23	6	32.05	5	32.40	32.40	1	11,819	0.01%
2019/07/22	0	0.00	20	32.08	32.30	-20	11,553	-0.17%
2019/07/19	0	0.00	16	31.08	30.45	-16	11,202	-0.14%
2019/07/18	21	30.81	0	0.00	30.30	21	10,856	0.19%
2019/07/17	4	32.50	8	32.14	32.55	-4	10,849	-0.04%
2019/07/16	0	0.00	7	31.70	31.40	-7	10,901	-0.06%
2019/07/15	5	31.25	56	31.46	31.50	-51	10,763	-0.47%
2019/07/12	50	31.06	57	31.18	31.10	-7	10,829	-0.06%
2019/07/11	12	29.91	12	29.93	30.00	0	10,898	0.00%
2019/07/10	2	29.40	0	0.00	29.40	2	11,089	0.02%
2019/07/05	10	29.25	11	29.52	29.30	-1	11,329	-0.01%
2019/07/04	0	0.00	11	28.90	29.00	-11	11,401	-0.10%
2019/07/03	18	28.16	0	0.00	28.00	18	11,179	0.16%
2019/07/02	7	28.91	2	28.80	28.95	5	11,186	0.04%
2019/07/01	0	0.00	8	28.65	29.00	-8	11,252	-0.07%
2019/06/27	0	0.00	5	26.91	26.80	-5	11,068	-0.05%
2019/06/26	11	26.05	0	0.00	26.15	11	11,062	0.10%
2019/06/25	3	26.85	1	27.10	26.30	2	10,916	0.02%
2019/06/21	0	0.00	1	26.10	26.00	-1	10,780	-0.01%
2019/06/20	1	26.30	0	0.00	26.30	1	10,744	0.01%
2019/06/19	0	0.00	6	26.30	26.25	-6	10,880	-0.06%
2019/06/13	9	25.71	0	0.00	25.50	9	11,657	0.08%
2019/06/12	1	26.45	0	0.00	26.30	1	11,704	0.01%
2019/06/05	5	26.30	0	0.00	25.80	5	11,945	0.04%
2019/06/04	10	26.39	0	0.00	26.00	10	11,902	0.08%
2019/06/03	0	0.00	10	26.30	26.90	-10	11,834	-0.08%
2019/05/31	1.4	26.02	6	26.31	26.30	-4.6	11,861	-0.04%
2019/05/30	10	25.60	5	25.85	25.70	5	11,933	0.04%
2019/05/24	0	0.00	5	25.80	25.40	-5	12,430	-0.04%
2019/05/23	15	25.72	0	0.00	25.40	15	12,931	0.12%
2019/05/21	1	26.20	0	0.00	26.40	1	13,306	0.01%
2019/05/20	1	26.00	1	26.30	27.00	0	13,144	0.00%
2019/05/17	10	27.82	0	0.00	26.65	10	12,865	0.08%
2019/05/15	0	0.00	7	29.54	29.85	-7	12,375	-0.06%
2019/05/14	2	27.15	2	28.40	28.55	0	12,167	0.00%
2019/05/13	1	28.45	0	0.00	28.40	1	12,080	0.01%
2019/05/10	1	28.85	1	29.80	28.80	0	12,049	0.00%
2019/05/09	0	0.00	3	29.18	29.00	-3	11,880	-0.03%
2019/05/08	0	0.00	11	29.31	29.45	-11	11,866	-0.09%
2019/05/07	12	29.52	11	29.34	29.25	1	11,874	0.01%
2019/04/29	30	28.95	30	29.00	29.00	0	12,409	0.00%
2019/04/26	0	0.00	2	28.70	28.50	-2	12,299	-0.02%
2019/04/24	10	28.55	1	28.70	28.70	9	12,336	0.07%
2019/04/23	6	28.52	0	0.00	28.55	6	12,265	0.05%
2019/04/22	35	29.71	35	29.99	30.10	0	12,018	0.00%
2019/04/18	0	0.00	17	28.85	28.50	-17	11,590	-0.15%
2019/04/17	11	28.36	1	28.85	28.55	10	11,317	0.09%
2019/04/16	2	29.70	10	29.31	29.10	-8	10,815	-0.07%
2019/04/12	1	28.00	11	28.18	28.35	-10	10,449	-0.10%
2019/04/11	10	28.03	0	0.00	28.25	10	10,381	0.10%
2019/04/10	14	28.28	11	28.66	27.95	3	10,240	0.03%
2019/04/09	10	27.95	15	27.83	27.75	-5	9,978	-0.05%
2019/04/08	2	27.50	3	27.60	27.75	-1	10,087	-0.01%
2019/04/03	0	0.00	4	27.53	27.50	-4	9,968	-0.04%
2019/04/02	7	27.39	13	27.42	27.05	-6	9,794	-0.06%
2019/03/29	10	26.20	10	26.55	26.25	0	9,458	0.00%
2019/03/27	80	25.83	0	0.00	25.90	80	9,622	0.83%
2019/03/26	43	25.73	10	26.05	25.70	33	9,791	0.34%
2019/03/25	2	25.30	2	25.50	25.70	0	9,958	0.00%
2019/03/22	0	0.00	1	25.65	25.35	-1	10,090	-0.01%
2019/03/20	10	26.16	0	0.00	26.10	10	11,000	0.09%
2019/03/19	1	26.05	0	0.00	26.00	1	11,331	0.01%
2019/03/18	1	26.60	20	26.04	26.70	-19	11,195	-0.17%
2019/03/15	5	23.85	5	24.35	24.55	0	10,723	0.00%
2019/03/13	0	0.00	1	24.95	24.95	-1	10,759	-0.01%
2019/03/12	0	0.00	8	25.07	24.65	-8	10,759	-0.07%
2019/03/08	2	24.80	1	24.75	24.60	1	10,717	0.01%
2019/03/07	6	25.06	0	0.00	24.70	6	10,739	0.06%
2019/03/05	6	25.65	0	0.00	25.40	6	10,608	0.06%
2019/03/04	0	0.00	2	25.65	25.85	-2	10,499	-0.02%
2019/02/22	50	26.25	91	25.70	25.75	-41	9,796	-0.42%
2019/02/21	10	24.35	12	24.58	24.80	-2	9,219	-0.02%
2019/02/15	15	23.10	0	0.00	22.90	15	8,825	0.17%
2019/02/14	0	0.00	5	23.40	23.35	-5	8,823	-0.06%
2019/02/13	5	23.35	0	0.00	23.35	5	8,825	0.06%
2019/02/12	10	23.70	11	23.33	23.40	-1	8,848	-0.01%
2019/02/11	1	22.95	1	23.00	22.90	0	8,847	0.00%
2019/01/29	4	23.18	0	0.00	23.30	4	8,889	0.04%
2019/01/28	18	23.61	12	23.53	23.50	6	8,813	0.07%
2019/01/24	0	0.00	1	23.40	23.55	-1	8,546	-0.01%
2019/01/23	20	23.85	29	23.70	23.90	-9	8,461	-0.11%
2019/01/22	0	0.00	3	23.08	23.05	-3	8,136	-0.04%
2019/01/17	10	22.05	15	22.03	22.05	-5	7,823	-0.06%
2019/01/16	0	0.00	15	21.93	21.80	-15	7,769	-0.19%
2019/01/14	10	21.65	0	0.00	21.40	10	7,619	0.13%
2019/01/11	1	21.70	10	21.70	21.55	-9	7,619	-0.12%
2019/01/10	15	21.56	55	21.75	21.55	-40	7,594	-0.53%
2019/01/09	10	21.83	0	0.00	21.80	10	7,527	0.13%
2019/01/08	0.5	22.00	0	0.00	21.80	0.5	7,481	0.01%
2019/01/07	1	21.55	0	0.00	21.60	1	7,469	0.01%
2019/01/04	52.5	21.30	2	21.50	21.35	50.5	7,406	0.68%
2019/01/02	0	0.00	3	22.90	23.05	-3	7,348	-0.04%
2018/12/28	0	0.00	5	23.20	23.25	-5	7,302	-0.07%
2018/12/27	5	23.00	0	0.00	22.70	5	7,251	0.07%
2018/12/26	0	0.00	1	24.00	23.50	-1	7,093	-0.01%
2018/12/25	0	0.00	1	23.35	23.85	-1	7,074	-0.01%
2018/12/22	0	0.00	2	23.50	23.50	-2	6,934	-0.03%
2018/12/21	10	23.65	10	23.35	23.60	0	6,875	0.00%
2018/12/20	13	23.17	12	23.47	23.30	1	6,700	0.01%
2018/12/18	2	22.20	3	22.20	22.30	-1	6,318	-0.02%
2018/12/17	13	22.20	10	22.20	22.20	3	6,070	0.05%
2018/12/14	15	22.93	20	22.65	21.50	-5	5,855	-0.09%
2018/12/13	32	22.05	63	22.66	23.05	-31	5,186	-0.60%
2018/12/12	13	21.69	10	22.00	21.60	3	4,676	0.06%
2018/12/07	0	0.00	1	22.00	21.95	-1	3,947	-0.03%
2018/12/04	5	20.90	0	0.00	20.85	5	3,853	0.13%
2018/12/03	2	21.35	0	0.00	21.50	2	3,834	0.05%
2018/11/30	10	20.85	1	21.10	21.00	9	3,787	0.24%
2018/11/16	1	20.50	50	20.75	20.80	-49	3,841	-1.28%
2018/11/14	0	0.00	4	19.90	20.05	-4	3,746	-0.11%
2018/11/08	0	0.00	10	19.80	19.85	-10	4,018	-0.25%
2018/11/07	0	0.00	58	19.31	19.50	-58	4,040	-1.44%
2018/10/31	1	17.95	0	0.00	18.05	1	4,566	0.02%
2018/10/24	20	18.65	0	0.00	18.75	20	4,510	0.44%
2018/10/23	7	18.90	0	0.00	18.90	7	4,516	0.15%
2018/10/22	10	18.80	0	0.00	18.80	10	4,585	0.22%
2018/10/17	0	0.00	0.3	19.80	19.20	-0.3	4,580	-0.01%
2018/10/16	2	18.98	14	19.14	19.10	-12	4,585	-0.26%
2018/10/15	0	0.00	2	19.20	18.95	-2	4,591	-0.04%
2018/10/12	20	18.83	0	0.00	19.00	20	4,625	0.43%
2018/10/11	1	18.40	0	0.00	19.05	1	4,654	0.02%
2018/10/09	10	20.00	0	0.00	19.65	10	4,572	0.22%
2018/10/02	1	20.65	0	0.00	20.60	1	4,443	0.02%
2018/09/26	1	20.65	0	0.00	20.30	1	4,430	0.02%
2018/09/21	2	20.65	0	0.00	20.65	2	4,450	0.04%
2018/09/18	1	20.70	0	0.00	20.50	1	4,498	0.02%
2018/09/17	2	20.70	0	0.00	20.80	2	4,558	0.04%
2018/09/14	0	0.00	1	20.80	20.75	-1	4,583	-0.02%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	1	19.85	0	0.00	19.95	1	4,478	0.02%
2018/08/28	1	22.10	0	0.00	22.00	1	4,364	0.02%
2018/08/16	1	21.50	0	0.00	21.60	1	4,264	0.02%
2018/08/15	1	22.30	0	0.00	22.15	1	4,119	0.02%
2018/08/10	7	22.68	0	0.00	23.05	7	3,898	0.18%
2018/08/09	10	24.90	10	24.23	24.20	0	3,707	0.00%
2018/08/08	3	26.15	0	0.00	26.15	3	3,409	0.09%
2018/08/06	1	26.15	2	26.05	26.05	-1	3,429	-0.03%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/25	0	0.00	1	26.75	26.75	-1	3,438	-0.03%
2018/07/23	39	26.50	0	0.00	26.65	39	3,502	1.11%
2018/07/20	1	26.75	0	0.00	26.75	1	3,636	0.03%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/16	0	0.00	2	27.70	27.70	-2	3,654	-0.05%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/07/03	4	27.93	0	0.00	27.50	4	3,731	0.11%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/27	6	27.60	0	0.00	27.65	6	3,665	0.16%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/25	2	28.15	0	0.00	28.15	2	3,721	0.05%
2018/06/20	5	28.60	1	28.55	28.55	4	3,897	0.10%
2018/06/13	5	28.70	0	0.00	28.50	5	4,121	0.12%
2018/06/11	0	0.00	6	28.70	28.75	-6	4,611	-0.13%
2018/06/08	2	28.95	0	0.00	29.00	2	4,639	0.04%
2018/06/07	1	28.95	0	0.00	29.10	1	4,680	0.02%
2018/06/05	37	28.75	0	0.00	28.50	37	4,814	0.77%
2018/06/04	0	0.00	3	28.65	28.65	-3	4,811	-0.06%
2018/05/31	6	28.50	0	0.00	28.10	6	4,816	0.12%
2018/05/30	0	0.00	1	28.20	28.15	-1	4,776	-0.02%
2018/05/21	1	28.15	0	0.00	28.15	1	5,025	0.02%
2018/05/10	1	28.05	0	0.00	28.10	1	5,060	0.02%
2018/05/09	10	27.60	0	0.00	27.75	10	5,043	0.20%
2018/05/08	3	27.85	0	0.00	27.80	3	5,060	0.06%
2018/05/07	5	27.94	0	0.00	27.85	5	4,996	0.10%
2018/04/27	2	28.75	0	0.00	28.80	2	5,017	0.04%
2018/04/25	3	29.47	0.3	29.60	29.40	2.7	4,939	0.05%
2018/04/24	3	30.20	1	30.40	30.50	2	4,883	0.04%
2018/04/19	0	0.00	6	30.35	30.50	-6	4,883	-0.12%
2018/04/18	9	30.28	0	0.00	30.20	9	4,881	0.18%
2018/04/12	0	0.00	6	30.46	30.70	-6	4,797	-0.13%
2018/04/11	0	0.00	1	30.60	30.30	-1	4,796	-0.02%
2018/04/09	6	30.35	0	0.00	30.35	6	4,892	0.12%
2018/04/03	0	0.00	10	30.40	30.60	-10	4,960	-0.20%
2018/04/02	0	0.00	1	30.50	30.60	-1	5,011	-0.02%
2018/03/30	10	30.55	0	0.00	30.25	10	5,004	0.20%
2018/03/29	7	30.34	0	0.00	30.25	7	4,960	0.14%
2018/03/28	80	31.00	0	0.00	31.05	80	4,863	1.64%
2018/03/27	80	31.10	4	31.15	31.20	76	4,778	1.59%
2018/03/22	100	30.98	0	0.00	30.90	100	4,607	2.17%
2018/03/21	4	30.95	0	0.00	30.80	4	4,578	0.09%
2018/03/19	0	0.00	4	31.00	31.00	-4	4,544	-0.09%
2018/03/16	6	30.03	1	30.00	31.20	5	4,347	0.12%
2018/03/14	1	32.45	2	32.53	32.60	-1	3,838	-0.03%
2018/03/12	4	32.99	12	32.99	32.95	-8	3,913	-0.20%
2018/03/09	0	0.00	11	32.01	32.00	-11	3,870	-0.28%
2018/03/06	1	31.35	0	0.00	31.50	1	3,851	0.03%
2018/03/05	1	31.90	0	0.00	30.90	1	3,856	0.03%
2018/02/27	4	31.66	8	31.93	31.50	-4	3,780	-0.11%
2018/02/21	0	0.00	3	31.00	30.95	-3	3,773	-0.08%
2018/02/09	0	0.00	50	30.05	30.00	-50	3,876	-1.29%
2018/02/07	10	30.05	1	30.20	30.00	9	3,894	0.23%
2018/02/06	0	0.00	1	29.90	30.45	-1	3,866	-0.03%
2018/01/30	0	0.00	1	30.00	30.15	-1	4,048	-0.02%
2018/01/26	3	30.17	0	0.00	29.95	3	4,139	0.07%
2018/01/24	1	30.80	0	0.00	31.00	1	4,133	0.02%
2018/01/23	3	31.30	0	0.00	31.30	3	4,135	0.07%
2018/01/22	0	0.00	10	32.00	31.75	-10	4,150	-0.24%
2018/01/18	0	0.00	5	31.40	31.50	-5	4,300	-0.12%
2018/01/15	0	0.00	9	31.14	31.00	-9	4,681	-0.19%
2018/01/12	4	30.65	1	30.75	30.65	3	4,792	0.06%
2018/01/11	1	30.50	0	0.00	30.65	1	4,843	0.02%
2018/01/09	1	30.40	0	0.00	30.50	1	4,906	0.02%
2018/01/08	0	0.00	11.6	30.05	30.10	-11.6	4,918	-0.24%
2018/01/05	1	30.35	0	0.00	30.30	1	5,078	0.02%
2018/01/04	0	0.00	1	30.75	30.85	-1	5,084	-0.02%
2018/01/02	0	0.00	1	30.20	30.95	-1	5,116	-0.02%