京元電子 (2449)-元大-南勢角券商分點個股進出

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
117.0
漲跌
▼0.5
漲幅
-0.43%
成交量
18,619張
產業
上市半導體類股
1807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-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0.2	116.64	0	0.00	117.00	0.2	22,331	0.00%
2024/12/10	4	120.51	0	0.00	117.50	4	22,115	0.02%
2024/12/09	1.9	123.81	0	0.00	121.00	1.9	21,944	0.01%
2024/12/06	2	125.75	1.3	127.08	125.50	0.7	21,763	0.00%
2024/12/05	4.3	127.03	1	126.50	126.50	3.3	21,498	0.02%
2024/12/04	1.2	126.08	1	126.00	126.00	0.2	21,411	0.00%
2024/12/03	1	127.00	4	129.63	127.50	-3	21,505	-0.01%
2024/12/02	0.4	127.25	0	0.00	127.00	0.4	21,499	0.00%
2024/11/29	1	125.50	9	125.00	126.50	-8	21,457	-0.04%
2024/11/28	3.3	123.45	4	122.88	123.50	-0.7	21,465	0.00%
2024/11/27	1.2	125.42	0	124.00	123.00	1.2	21,505	0.01%
2024/11/26	0	0.00	1	126.50	125.50	-1	21,573	0.00%
2024/11/25	3.5	128.33	0	0.00	128.00	3.5	21,598	0.02%
2024/11/22	0	129.50	2	128.25	130.00	-2	21,492	-0.01%
2024/11/21	1	125.00	1	126.50	126.50	0	21,304	0.00%
2024/11/20	5.2	125.35	0	0.00	126.50	5.2	21,329	0.02%
2024/11/19	3.1	126.48	0	0.00	127.00	3.1	21,301	0.01%
2024/11/18	4.3	121.22	0	0.00	121.50	4.3	21,316	0.02%
2024/11/15	2.4	124.60	0	0.00	124.00	2.4	21,285	0.01%
2024/11/14	0.4	126.36	0.1	128.50	126.00	0.3	21,602	0.00%
2024/11/13	2	129.00	12.5	128.68	128.50	-10.5	21,565	-0.05%
2024/11/12	3.2	131.55	4	130.50	130.00	-0.9	22,011	0.00%
2024/11/11	7.1	131.61	7	132.21	133.50	0.1	22,037	0.00%
2024/11/08	2	140.50	4.2	138.98	139.50	-2.2	22,318	-0.01%
2024/11/07	5.1	140.39	16.3	140.50	139.00	-11.2	22,532	-0.05%
2024/11/06	2	135.50	5.3	134.61	137.00	-3.3	22,369	-0.01%
2024/11/05	1	130.50	0	0.00	130.00	1	22,456	0.00%
2024/11/04	1.5	126.50	2	128.75	128.50	-0.5	22,804	0.00%
2024/10/30	1.2	125.34	3	126.00	125.50	-1.8	23,449	-0.01%
2024/10/29	16.1	125.12	0	0.00	125.50	16.1	23,768	0.07%
2024/10/28	15	128.93	4	128.63	128.50	11	23,766	0.05%
2024/10/24	5	132.80	4	130.76	130.00	1	23,944	0.00%
2024/10/23	0.4	134.94	9	134.94	134.50	-8.6	24,098	-0.04%
2024/10/22	17.8	135.72	23	135.22	136.00	-5.2	24,110	-0.02%
2024/10/21	23	131.52	18	132.06	131.00	5	24,029	0.02%
2024/10/18	23.1	130.97	9	127.50	127.50	14.1	23,928	0.06%
2024/10/17	34	134.54	26	134.33	134.50	8	23,727	0.03%
2024/10/16	5	131.90	17.1	130.95	133.50	-12.1	23,804	-0.05%
2024/10/15	13	128.35	11	128.95	128.00	2	23,553	0.01%
2024/10/14	0	0.00	17.3	126.02	128.00	-17.3	23,551	-0.07%
2024/10/11	34	126.65	18	126.53	125.50	16	23,615	0.07%
2024/10/09	9	119.33	20	122.00	124.50	-11	22,948	-0.05%
2024/10/08	1	113.50	1	111.00	113.50	0	22,355	0.00%
2024/10/07	1	111.51	0	0.00	111.50	1	23,578	0.00%
2024/10/01	1	114.50	0	0.00	112.00	1	24,066	0.00%
2024/09/30	0.1	114.50	0	0.00	112.50	0.1	24,402	0.00%
2024/09/27	0	0.00	3	117.81	117.50	-3	24,771	-0.01%
2024/09/26	3	113.83	1	112.50	112.50	2	25,175	0.01%
2024/09/25	4	113.50	4	113.13	112.50	0	25,341	0.00%
2024/09/23	1	108.51	3	108.00	107.00	-2	25,309	-0.01%
2024/09/19	0	0.00	1	111.00	110.50	-1	26,277	0.00%
2024/09/18	0	0.00	0	112.00	110.00	0	27,390	0.00%
2024/09/12	1	117.50	0	0.00	118.00	1	29,275	0.00%
2024/09/09	0	0.00	0.1	112.00	113.00	-0.1	30,984	0.00%
2024/09/06	3	110.50	0	111.50	111.50	3	31,500	0.01%
2024/09/05	0	114.50	0	0.00	112.00	0	31,529	0.00%
2024/09/04	1	114.50	1	114.50	114.50	0	31,704	0.00%
2024/09/03	1	117.50	1	117.50	118.00	0	31,520	0.00%
2024/09/02	0	0.00	1	121.50	121.00	-1	31,502	0.00%
2024/08/29	4	120.88	1	121.50	120.50	3	31,814	0.01%
2024/08/28	4	121.38	0	0.00	120.50	4	31,998	0.01%
2024/08/27	1	119.50	0	0.00	119.50	1	32,160	0.00%
2024/08/23	0	0.00	0.5	117.54	123.00	-0.5	32,211	0.00%
2024/08/22	1	120.00	2	119.99	120.00	-1	32,191	0.00%
2024/08/21	1	119.50	0	0.00	120.00	1	32,225	0.00%
2024/08/20	3	122.33	2	123.75	122.00	1	32,103	0.00%
2024/08/19	4	122.13	4.1	123.35	123.50	-0.1	32,090	0.00%
2024/08/16	8	122.25	12.2	123.60	122.00	-4.2	32,100	-0.01%
2024/08/15	8	121.25	9	120.11	119.00	-1	31,787	0.00%
2024/08/14	9.2	120.64	13	122.04	119.50	-3.9	31,898	-0.01%
2024/08/13	1.1	116.95	2	117.50	117.00	-0.9	31,591	0.00%
2024/08/12	11	115.73	8	116.88	118.50	3	31,497	0.01%
2024/08/09	2	110.00	2.3	112.20	113.50	-0.3	30,676	0.00%
2024/08/08	0	0.00	1.1	105.73	103.50	-1.1	30,286	0.00%
2024/08/07	4	102.88	3.2	104.61	102.50	0.8	30,096	0.00%
2024/08/06	1	97.60	2	98.18	97.40	-1	29,583	0.00%
2024/08/05	1.2	94.01	6	93.80	93.70	-4.8	29,407	-0.02%
2024/08/02	2.2	105.19	0	0.00	103.50	2.2	29,111	0.01%
2024/08/01	6	112.92	5	112.10	113.00	1	29,055	0.00%
2024/07/31	1	107.00	0	0.00	105.00	1	29,347	0.00%
2024/07/30	1	107.00	3	104.17	106.50	-2	29,260	-0.01%
2024/07/29	7	106.00	5	108.50	105.50	2	29,156	0.01%
2024/07/26	5	109.60	9	107.67	108.50	-4	29,181	-0.01%
2024/07/23	5.5	112.73	5	112.80	112.50	0.5	29,559	0.00%
2024/07/22	2.1	114.90	1	112.50	112.00	1.1	29,391	0.00%
2024/07/19	15	121.80	3	122.50	119.50	12	29,053	0.04%
2024/07/18	6	118.42	12	117.71	119.00	-6	29,038	-0.02%
2024/07/17	16.3	126.42	2	128.00	127.50	14.3	28,590	0.05%
2024/07/16	3	129.50	3	130.50	129.00	0	28,137	0.00%
2024/07/15	4	126.75	3	128.33	128.50	1	27,632	0.00%
2024/07/12	3	126.83	1	127.50	127.50	2	27,348	0.01%
2024/07/11	53.5	133.86	51	132.00	131.00	2.5	27,105	0.01%
2024/07/10	0	0.00	1	136.50	135.00	-1	26,856	0.00%
2024/07/09	12.2	135.67	8.1	134.94	131.50	4.1	26,450	0.02%
2024/07/08	1	130.50	16.2	124.54	133.00	-15.2	25,214	-0.06%
2024/07/05	77	119.67	95	120.30	121.00	-18	24,682	-0.07%
2024/07/04	42	119.60	15	119.57	119.50	27	24,640	0.11%
2024/07/03	8.1	116.56	4	115.50	117.50	4.1	24,241	0.02%
2024/07/02	15	111.50	20	111.60	111.50	-5	23,730	-0.02%
2024/07/01	1	118.00	3	116.00	116.50	-2	22,990	-0.01%
2024/06/28	1.5	119.00	4	119.75	119.00	-2.5	22,664	-0.01%
2024/06/27	2	119.00	2.1	118.74	120.00	-0.1	22,361	0.00%
2024/06/26	25	119.60	21	120.12	118.00	4	22,118	0.02%
2024/06/25	34.1	117.00	55	115.00	117.50	-20.9	21,309	-0.10%
2024/06/24	12	116.54	16	118.13	115.00	-4	20,751	-0.02%
2024/06/21	11	110.59	10	109.45	112.00	1	19,693	0.01%
2024/06/20	8	112.06	16	113.16	112.00	-8	19,794	-0.04%
2024/06/19	37	108.53	18	108.58	109.00	19	19,337	0.10%
2024/06/18	17	102.56	20	102.75	104.50	-3	18,939	-0.02%
2024/06/17	11	100.41	3.9	101.32	99.50	7.1	18,580	0.04%
2024/06/14	4.3	95.78	3	95.63	95.90	1.3	18,328	0.01%
2024/06/13	13	92.66	15	91.83	94.70	-2	17,934	-0.01%
2024/06/12	1	87.90	0	0.00	87.70	1	17,509	0.01%
2024/06/07	2.1	89.20	0	0.00	88.90	2.1	17,572	0.01%
2024/06/06	4	89.18	1	89.10	89.40	3	17,745	0.02%
2024/06/05	4	90.08	1	90.90	89.20	3	18,738	0.02%
2024/06/04	1	90.60	6	90.82	90.60	-5	19,415	-0.03%
2024/06/03	9	91.53	11	91.06	90.70	-2	19,755	-0.01%
2024/05/31	1.2	88.67	0	0.00	88.20	1.2	19,805	0.01%
2024/05/30	0	0.00	1	89.80	90.40	-1	19,828	-0.01%
2024/05/29	1	90.60	2	91.30	90.70	-1	19,833	-0.01%
2024/05/28	0.1	90.49	2	90.35	90.00	-1.9	19,755	-0.01%
2024/05/27	1	90.40	1	89.82	90.90	0	19,798	0.00%
2024/05/24	3	88.27	9	87.51	88.40	-6	20,027	-0.03%
2024/05/23	3	88.73	0	0.00	88.20	3	20,819	0.01%
2024/05/22	0	90.29	4	90.48	90.20	-4	21,063	-0.02%
2024/05/21	1	90.30	3	90.10	90.40	-2	20,931	-0.01%
2024/05/20	20	90.75	14	89.35	88.90	6	20,882	0.03%
2024/05/17	3	88.13	13.8	88.31	88.80	-10.8	20,657	-0.05%
2024/05/16	0	0.00	1	86.80	86.80	-1	20,698	0.00%
2024/05/15	0.3	85.30	0	0.00	84.50	0.3	20,824	0.00%
2024/05/14	4.2	85.16	1	85.40	85.30	3.2	20,731	0.02%
2024/05/13	2	85.75	2	85.45	85.40	0	20,670	0.00%
2024/05/10	9	86.39	10	85.98	86.00	-1	20,553	0.00%
2024/05/09	11.4	85.34	0	0.00	85.00	11.4	20,393	0.06%
2024/05/08	2	88.10	1	88.00	87.60	1	20,163	0.00%
2024/05/07	1.1	87.17	3	87.53	87.50	-1.9	20,025	-0.01%
2024/05/06	25	86.15	13	86.18	87.00	12	19,753	0.06%
2024/05/03	6	94.58	6	94.95	93.50	0	18,959	0.00%
2024/05/02	3	94.13	2	94.40	94.90	1	18,925	0.01%
2024/04/30	26	98.09	20	96.11	95.80	6	18,911	0.03%
2024/04/29	7	101.81	7	104.57	98.90	0	18,841	0.00%
2024/04/25	0	93.40	0	0.00	95.50	0	18,334	0.00%
2024/04/24	2.1	95.89	2	96.30	96.10	0.1	18,466	0.00%
2024/04/23	2	97.10	0	0.00	92.30	2	18,491	0.01%
2024/04/22	20	98.00	20	97.88	96.00	0	18,322	0.00%
2024/04/19	0.1	99.00	7	96.10	99.00	-7	18,359	-0.04%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/16	5	100.94	4	100.03	99.70	1	18,977	0.01%
2024/04/12	11	107.05	1	107.00	107.00	10	18,752	0.05%
2024/04/11	0	104.50	2	104.50	106.00	-2	18,679	-0.01%
2024/04/10	3	107.00	3	106.17	106.00	0	18,704	0.00%
2024/04/09	3.1	105.98	5	106.20	106.50	-1.9	18,632	-0.01%
2024/04/08	8	106.63	4	106.88	106.50	4	18,549	0.02%
2024/04/03	3	106.83	7	106.86	106.50	-4	18,464	-0.02%
2024/04/02	7	106.00	2	107.25	107.00	5	18,465	0.03%
2024/04/01	1	105.49	2	103.00	103.00	-1	18,429	-0.01%
2024/03/29	3.2	105.19	1	105.50	105.50	2.2	18,408	0.01%
2024/03/28	1	107.50	1	106.00	106.00	0	18,439	0.00%
2024/03/27	1	107.00	1	106.00	106.00	0	18,424	0.00%
2024/03/26	2	105.50	0	0.00	105.50	2	18,444	0.01%
2024/03/25	6.1	109.76	3.2	110.16	108.50	2.9	18,375	0.02%
2024/03/22	9.1	111.22	29	112.90	109.50	-20	18,301	-0.11%
2024/03/21	6	106.42	4	108.00	108.50	2	17,838	0.01%
2024/03/20	34.2	109.18	4	112.50	107.50	30.2	17,869	0.17%
2024/03/19	2	109.25	3	109.67	109.00	-1	17,930	-0.01%
2024/03/18	8	110.44	4	111.00	111.00	4	17,904	0.02%
2024/03/15	5	103.50	50	105.99	107.50	-45	17,491	-0.26%
2024/03/14	122	104.55	80	105.69	104.50	42	17,355	0.24%	大買/
2024/03/13	5	106.70	5.2	106.99	108.50	-0.2	17,333	0.00%
2024/03/12	2	111.00	10.4	109.32	109.50	-8.4	17,126	-0.05%
2024/03/11	49	107.94	49	107.02	108.00	0	17,118	0.00%
2024/03/08	13.3	112.00	7.1	112.14	111.00	6.2	16,932	0.04%
2024/03/07	11	111.50	17.4	111.96	116.50	-6.4	15,908	-0.04%
2024/03/06	22.5	98.80	15	101.99	106.00	7.5	15,100	0.05%
2024/03/05	3	95.73	13	96.95	97.40	-10	14,648	-0.07%
2024/03/04	12	94.95	6	95.00	96.00	6	14,373	0.04%
2024/03/01	2	90.60	21	90.64	89.50	-19	14,081	-0.14%
2024/02/29	19	88.57	1	88.80	88.80	18	13,941	0.13%
2024/02/27	2	89.50	7.5	88.93	89.50	-5.5	13,798	-0.04%
2024/02/26	3.1	89.95	36.5	90.05	89.50	-33.4	13,672	-0.24%
2024/02/23	105.2	97.40	127.4	96.40	94.80	-22.2	13,380	-0.17%	大買/大賣/
2024/02/22	74	91.02	14	93.03	93.50	60	12,613	0.48%
2024/02/21	1	87.60	1	87.80	87.50	0	12,220	0.00%
2024/02/20	29	86.87	27	87.44	87.50	2	12,236	0.02%
2024/02/19	11.1	88.27	0	0.00	87.70	11.1	12,184	0.09%
2024/02/16	4.1	89.17	8.2	89.44	90.00	-4.1	12,467	-0.03%
2024/02/15	1	85.50	4	85.10	85.40	-3	12,308	-0.02%
2024/02/05	0	0.00	5	82.20	82.20	-5	12,360	-0.04%
2024/02/02	0	0.00	1	82.20	82.20	-1	12,331	-0.01%
2024/02/01	1	83.00	0	0.00	82.70	1	12,397	0.01%
2024/01/31	0	0.00	1	84.40	84.00	-1	12,471	-0.01%
2024/01/30	1	84.10	0	0.00	84.00	1	12,544	0.01%
2024/01/29	0.1	83.00	13	83.10	83.80	-12.9	12,818	-0.10%
2024/01/26	0	82.40	0	82.60	82.90	0	12,935	0.00%
2024/01/25	0	0.00	5	82.80	82.20	-5	12,996	-0.04%
2024/01/24	0	0.00	1	82.30	82.10	-1	13,011	-0.01%
2024/01/23	11	82.21	0	0.00	82.10	11	13,118	0.08%
2024/01/22	5	83.96	16	83.26	84.10	-11	13,105	-0.08%
2024/01/19	1	81.30	1	81.10	81.30	0	13,040	0.00%
2024/01/18	3	80.00	2	79.80	79.70	1	13,054	0.01%
2024/01/17	0	0.00	1	79.30	77.20	-1	12,876	-0.01%
2024/01/16	0	0.00	0.5	78.80	78.60	-0.5	12,943	0.00%
2024/01/15	6	77.25	4	77.75	77.70	2	13,031	0.02%
2024/01/12	12.2	75.51	0	0.00	75.60	12.2	13,705	0.09%
2024/01/11	11.1	78.42	0	0.00	78.00	11.1	13,452	0.08%
2024/01/10	1.1	81.00	0	0.00	81.80	1.1	13,327	0.01%
2024/01/08	3.2	81.60	0	0.00	81.60	3.2	13,718	0.02%
2024/01/05	0.1	82.50	0	0.00	82.90	0.1	13,813	0.00%
2024/01/04	0.1	82.98	0	0.00	83.10	0.1	13,979	0.00%
2024/01/03	0	82.90	4	83.40	83.50	-4	14,150	-0.03%
2023/12/27	0	0.00	3	84.90	85.70	-3	14,290	-0.02%
2023/12/25	4	83.28	0	83.30	83.50	4	14,444	0.03%
2023/12/22	1	83.40	1	83.80	83.60	0	14,493	0.00%
2023/12/21	3	83.43	0	0.00	83.40	3	14,491	0.02%
2023/12/19	1.1	84.78	0	0.00	84.20	1.1	14,821	0.01%
2023/12/18	2.2	86.45	1	86.90	85.40	1.2	15,115	0.01%
2023/12/15	5	93.32	5	90.10	89.00	0	15,566	0.00%
2023/12/14	8	93.78	4.8	93.96	93.50	3.2	15,614	0.02%
2023/12/13	6.5	88.52	4.2	88.36	89.50	2.3	15,275	0.01%
2023/12/12	0	0.00	6	84.73	85.90	-6	15,422	-0.04%
2023/12/11	0	83.10	0	0.00	83.20	0	15,458	0.00%
2023/12/08	3	83.93	1	83.30	83.30	2	15,508	0.01%
2023/12/06	0	0.00	4	85.36	86.50	-4	15,536	-0.03%
2023/12/05	1	82.50	3	83.30	83.10	-2	15,445	-0.01%
2023/12/04	1.3	83.57	1	84.19	84.20	0.3	15,595	0.00%
2023/12/01	0	0.00	0.2	82.00	82.80	-0.2	15,713	0.00%
2023/11/30	3	81.67	0	0.00	82.80	3	15,863	0.02%
2023/11/29	2	82.89	2	81.43	81.40	0	15,901	0.00%
2023/11/28	1	82.12	0	0.00	83.00	1	15,941	0.01%
2023/11/27	0	0.00	1	81.30	80.80	-1	16,119	-0.01%
2023/11/24	1	81.10	1	81.40	81.50	0	16,501	0.00%
2023/11/23	0	0.00	1	82.30	82.10	-1	16,815	-0.01%
2023/11/22	1	81.50	0	0.00	81.60	1	17,409	0.01%
2023/11/21	1	83.40	1	82.70	82.70	0	18,374	0.00%
2023/11/20	2	83.89	2	83.10	83.10	0	19,793	0.00%
2023/11/17	1	85.10	1	85.30	85.10	0	21,120	0.00%
2023/11/16	0	0.00	1	84.00	84.20	-1	21,866	0.00%
2023/11/15	4	86.15	0	0.00	83.80	4	21,919	0.02%
2023/11/14	6.2	87.90	17.3	88.42	88.00	-11.1	21,631	-0.05%
2023/11/13	8	85.83	18	86.51	86.70	-10	21,514	-0.05%
2023/11/10	0.5	82.00	0	0.00	81.90	0.5	21,272	0.00%
2023/11/09	0	0.00	8	84.13	83.80	-8	21,402	-0.04%
2023/11/08	2.3	83.60	0.1	83.40	83.30	2.2	21,354	0.01%
2023/11/07	0.1	82.45	0	0.00	82.70	0.1	21,273	0.00%
2023/11/06	6	83.25	6.1	83.07	83.40	-0.1	21,321	0.00%
2023/11/03	1.1	80.50	1	81.60	80.70	0.1	21,127	0.00%
2023/11/02	0	0.00	6	79.10	79.70	-6	21,266	-0.03%
2023/11/01	2	76.20	1	76.40	76.40	1	21,543	0.00%
2023/10/31	1	78.00	2	76.30	76.30	-1	21,610	0.00%
2023/10/30	0	0.00	6	79.05	79.50	-6	21,667	-0.03%
2023/10/27	3.1	78.06	2.2	77.43	77.40	0.9	21,895	0.00%
2023/10/26	4	79.20	4	79.43	79.60	0	21,955	0.00%
2023/10/25	4	83.75	5	82.32	82.00	-1	21,828	0.00%
2023/10/24	2	82.55	0.1	85.30	83.10	1.9	21,873	0.01%
2023/10/23	1.1	83.34	0	0.00	82.70	1.1	21,761	0.01%
2023/10/20	10	85.66	17	86.18	86.30	-7	21,715	-0.03%
2023/10/19	9	84.57	10	84.09	84.90	-1	21,159	0.00%
2023/10/18	0	81.00	0	0.00	81.50	0	21,065	0.00%
2023/10/17	9	84.51	13.2	83.90	82.80	-4.2	20,917	-0.02%
2023/10/16	2	82.60	2	80.80	81.80	0	20,873	0.00%
2023/10/13	16.2	83.15	2.3	83.08	83.10	13.9	21,495	0.06%
2023/10/12	6.1	80.76	2.3	80.60	81.00	3.8	22,051	0.02%
2023/10/11	5.3	80.28	17.4	80.14	80.20	-12.1	22,115	-0.05%
2023/10/06	3	79.03	5	78.32	77.70	-2	22,640	-0.01%
2023/10/05	0.1	78.00	1	78.20	78.50	-0.9	23,044	0.00%
2023/10/04	2	76.85	0	0.00	76.70	2	23,162	0.01%
2023/10/02	1.3	77.85	7.2	77.76	78.80	-5.9	23,387	-0.03%
2023/09/28	6.1	76.68	4	76.00	76.00	2.1	23,479	0.01%
2023/09/27	4.1	76.59	4	77.20	77.60	0.1	23,476	0.00%
2023/09/26	6	78.15	5	77.22	77.10	1	23,741	0.00%
2023/09/25	7	78.46	2	78.55	77.60	5	23,932	0.02%
2023/09/22	2	76.10	12	77.01	77.50	-10	23,834	-0.04%
2023/09/21	11	74.16	0	0.00	74.60	11	23,640	0.05%
2023/09/20	23	80.20	13	77.02	76.80	10	23,288	0.04%
2023/09/19	1	81.00	6	81.25	81.00	-5	22,863	-0.02%
2023/09/18	3	79.20	6	80.05	79.60	-3	22,663	-0.01%
2023/09/15	5	80.48	6	79.98	80.90	-1	22,578	0.00%
2023/09/14	2	78.50	1.1	78.10	78.00	0.9	22,160	0.00%
2023/09/13	3	76.53	2	77.50	76.80	1	21,988	0.00%
2023/09/12	1	78.60	0	0.00	78.10	1	22,134	0.00%
2023/09/11	2.1	76.97	2	77.45	76.90	0.1	22,150	0.00%
2023/09/07	6	80.18	2	78.60	78.90	4	22,961	0.02%
2023/09/06	3	78.37	10	78.70	79.80	-7	22,835	-0.03%
2023/09/05	1	76.00	1.2	77.83	78.20	-0.2	22,768	0.00%
2023/09/04	2.1	77.36	2	77.60	77.90	0.1	22,703	0.00%
2023/09/01	1.2	75.98	2	75.90	75.80	-0.8	22,643	0.00%
2023/08/30	11.1	77.43	7	77.64	77.20	4.1	22,525	0.02%
2023/08/29	1	73.90	0	0.00	75.10	1	22,336	0.00%
2023/08/28	1	75.60	1	75.30	75.40	0	22,158	0.00%
2023/08/25	36	80.73	39	79.76	79.50	-3	21,702	-0.01%
2023/08/24	30	80.14	21	78.84	78.50	9	20,917	0.04%
2023/08/23	44	73.69	46.1	73.37	76.00	-2.1	19,945	-0.01%
2023/08/22	19	67.92	13.2	67.72	69.10	5.8	19,126	0.03%
2023/08/21	0	0.00	2	64.30	64.30	-2	18,387	-0.01%
2023/08/18	1	62.10	0	0.00	62.00	1	18,314	0.01%
2023/08/17	2	64.25	1	64.80	64.90	1	18,163	0.01%
2023/08/15	0	0.00	3	63.80	63.80	-3	17,878	-0.02%
2023/08/11	2	61.75	0	0.00	62.10	2	17,691	0.01%
2023/08/10	2	61.45	0	0.00	61.10	2	17,648	0.01%
2023/08/09	1	64.10	1	65.00	64.50	0	17,482	0.00%
2023/08/08	0	0.00	2.2	64.82	65.30	-2.2	17,322	-0.01%
2023/08/07	3	63.80	4	63.63	64.70	-1	17,058	-0.01%
2023/08/04	0	0.00	1	59.80	60.40	-1	16,655	-0.01%
2023/08/02	2	60.20	2	62.10	60.70	0	16,548	0.00%
2023/08/01	3.1	61.82	6	60.53	61.60	-2.9	16,412	-0.02%
2023/07/31	3.1	62.81	0.1	64.80	63.00	3	16,060	0.02%
2023/07/27	0	0.00	1	62.30	62.50	-1	15,633	-0.01%
2023/07/25	1.3	63.08	0	0.00	63.00	1.3	15,476	0.01%
2023/07/24	2	65.25	2.5	65.88	64.80	-0.5	15,306	0.00%
2023/07/21	0	0.00	5	64.28	64.70	-5	15,096	-0.03%
2023/07/20	0	0.00	1	62.60	63.40	-1	15,003	-0.01%
2023/07/19	1	65.00	8.2	64.70	63.90	-7.2	14,952	-0.05%
2023/07/18	5.4	64.09	0	0.00	63.60	5.4	14,739	0.04%
2023/07/17	8.5	64.42	4.1	63.59	65.80	4.5	13,989	0.03%
2023/07/14	9	59.81	1	60.70	60.10	8	13,234	0.06%
2023/07/13	26	61.95	25	61.68	60.30	1	13,086	0.01%
2023/07/12	0.1	62.30	3	62.23	62.20	-2.9	12,423	-0.02%
2023/07/11	0	0.00	23	59.45	59.40	-23	11,960	-0.19%
2023/07/10	0	0.00	10	59.30	59.20	-10	11,789	-0.08%
2023/07/07	2	59.30	3	59.51	59.50	-1	11,658	-0.01%
2023/07/06	2	59.70	0	0.00	59.50	2	11,377	0.02%
2023/07/05	1	60.50	2	60.50	60.00	-1	11,170	-0.01%
2023/07/04	3	61.57	13	61.53	61.30	-10	10,970	-0.09%
2023/07/03	0	0.00	1	59.32	59.40	-1	10,633	-0.01%
2023/06/30	0	0.00	1	56.40	57.00	-1	10,402	-0.01%
2023/06/29	10	56.41	1	57.80	56.40	9	10,391	0.09%
2023/06/28	1	57.30	0	0.00	57.10	1	10,290	0.01%
2023/06/27	6.2	57.22	0	0.00	57.00	6.2	10,221	0.06%
2023/06/26	16	57.02	0	0.00	57.50	16	10,041	0.16%
2023/06/21	1	56.10	1	55.70	55.90	0	9,946	0.00%
2023/06/20	2	55.60	0	0.00	55.80	2	9,959	0.02%
2023/06/19	2	56.10	1	56.20	56.00	1	10,045	0.01%
2023/06/16	1	56.00	2	56.05	56.50	-1	10,192	-0.01%
2023/06/15	3	57.17	1	57.10	57.00	2	10,106	0.02%
2023/06/14	2	57.10	1	57.10	57.10	1	10,192	0.01%
2023/06/13	39	56.77	31	56.98	57.40	8	9,971	0.08%
2023/06/12	2	54.00	0	0.00	54.30	2	9,523	0.02%
2023/06/09	2	54.30	0	0.00	54.30	2	9,602	0.02%
2023/06/07	1	54.00	17	54.18	54.00	-16	9,898	-0.16%
2023/06/06	0	0.00	1	54.10	54.00	-1	10,154	-0.01%
2023/06/05	16	53.41	2	54.00	53.20	14	10,219	0.14%
2023/06/02	3	54.00	3	54.20	54.20	0	10,214	0.00%
2023/06/01	1	52.40	1	53.40	52.40	0	10,221	0.00%
2023/05/30	2	53.60	1	54.30	53.90	1	10,350	0.01%
2023/05/29	1	53.50	12	53.59	53.70	-11	10,133	-0.11%
2023/05/26	4	50.54	24	50.79	51.10	-20	9,625	-0.21%
2023/05/24	5	47.40	0.6	47.44	47.50	4.4	9,076	0.05%
2023/05/19	0	0.00	1	46.75	46.80	-1	9,029	-0.01%
2023/05/18	0	0.00	3.4	46.84	46.85	-3.4	9,064	-0.04%
2023/05/17	0.4	46.40	0	0.00	46.50	0.4	9,120	0.00%
2023/05/11	10	45.85	0	45.85	45.50	10	9,170	0.11%
2023/05/08	4.1	45.95	0	0.00	45.80	4.1	9,093	0.04%
2023/05/05	0	0.00	0.2	46.85	46.75	-0.2	9,065	0.00%
2023/05/04	0	0.00	1	46.80	46.80	-1	9,252	-0.01%
2023/04/25	0.2	45.76	0	0.00	45.00	0.2	9,014	0.00%
2023/04/20	2.1	46.30	2	46.00	46.00	0.1	8,642	0.00%
2023/04/17	1	46.80	0	0.00	46.65	1	8,340	0.01%
2023/04/14	0.1	47.80	0	0.00	47.55	0.1	8,111	0.00%
2023/04/13	1.1	47.82	2	48.00	47.80	-1	8,039	-0.01%
2023/04/12	2	48.75	0	0.00	48.60	2	7,993	0.03%
2023/04/11	5	48.56	4	48.80	48.60	1	7,987	0.01%
2023/04/07	0.1	48.65	0	0.00	48.40	0.1	7,887	0.00%
2023/04/06	3	48.42	2	48.80	48.80	1	7,846	0.01%
2023/03/31	0.1	48.50	1	48.70	48.50	-1	7,815	-0.01%
2023/03/30	3	48.58	2	48.55	48.70	1	7,833	0.01%
2023/03/29	0.2	48.13	0	0.00	47.70	0.2	7,854	0.00%
2023/03/28	0.1	48.40	0	0.00	48.50	0.1	7,922	0.00%
2023/03/27	0.1	48.70	4	48.59	48.90	-3.9	8,028	-0.05%
2023/03/24	0	0.00	2	49.20	49.20	-2	8,079	-0.02%
2023/03/23	0	0.00	1	49.45	49.80	-1	8,046	-0.01%
2023/03/22	1.2	48.99	0	0.00	48.95	1.2	7,921	0.02%
2023/03/21	11	49.14	1	48.95	49.55	10	7,808	0.13%
2023/03/20	3	49.88	0	0.00	49.55	3	7,610	0.04%
2023/03/17	3	49.20	3	49.33	49.30	0	7,410	0.00%
2023/03/16	2	48.10	2	48.55	48.35	0	7,171	0.00%
2023/03/15	1	48.90	3	48.70	48.85	-2	7,037	-0.03%
2023/03/14	1	47.90	0	0.00	47.65	1	6,858	0.01%
2023/03/10	5	47.62	0	0.00	46.95	5	6,453	0.08%
2023/03/09	0	0.00	13	48.53	48.90	-13	6,149	-0.21%
2023/03/07	5	46.09	7	46.69	46.75	-2	5,559	-0.04%
2023/03/06	4	46.05	5	46.10	46.15	-1	5,396	-0.02%
2023/03/03	6	44.79	6.1	45.31	45.20	-0.1	5,146	0.00%
2023/02/24	1	41.90	0	0.00	41.85	1	4,625	0.02%
2023/02/16	0	0.00	0.1	40.90	40.80	-0.1	4,819	0.00%
2023/02/15	0	0.00	2	40.50	40.90	-2	4,838	-0.04%
2023/02/09	0	0.00	2	40.15	40.05	-2	4,944	-0.04%
2023/02/03	0	0.00	1.8	39.73	40.25	-1.8	4,884	-0.04%
2023/01/30	2	37.55	8	37.69	37.95	-6	4,709	-0.13%
2023/01/17	2	37.18	0	0.00	37.15	2	4,612	0.04%
2023/01/16	1	37.00	0	0.00	37.20	1	4,617	0.02%
2023/01/11	1	37.30	0	0.00	37.40	1	4,821	0.02%
2023/01/10	1	37.65	3	37.45	37.40	-2	4,888	-0.04%
2023/01/09	1	37.50	11	37.43	37.45	-10	4,950	-0.20%
2023/01/06	1	36.50	0	0.00	36.65	1	5,008	0.02%
2022/12/30	10	36.35	0	0.00	36.20	10	5,300	0.19%
2022/12/28	0	36.10	0	0.00	36.10	0	5,527	0.00%
2022/12/27	1	36.50	2	36.65	36.55	-1	5,584	-0.02%
2022/12/23	2	36.35	2	36.80	36.40	0	5,789	0.00%
2022/12/22	0	0.00	2	37.00	37.05	-2	5,841	-0.03%
2022/12/21	2	36.40	0	0.00	36.50	2	5,838	0.03%
2022/12/20	0	0.00	2	37.10	36.65	-2	5,821	-0.03%
2022/12/19	3	36.65	3	36.95	37.50	0	5,874	0.00%
2022/12/16	0	36.25	3	37.15	37.15	-3	5,825	-0.05%
2022/12/12	0	0.00	3	35.95	35.95	-3	6,045	-0.05%
2022/12/08	2	34.90	3	35.25	35.10	-1	6,287	-0.02%
2022/11/29	0	35.38	0	0.00	35.25	0	6,362	0.00%
2022/11/21	0	0.00	1	35.70	35.55	-1	6,575	-0.02%
2022/11/18	0	35.90	0	0.00	35.95	0	6,581	0.00%
2022/11/17	0	35.75	0	0.00	35.70	0	6,541	0.00%
2022/11/16	0	0.00	3	36.00	35.90	-3	6,553	-0.05%
2022/11/15	0	0.00	2	35.45	35.45	-2	6,497	-0.03%
2022/11/14	1	35.00	0	0.00	35.00	1	6,481	0.02%
2022/11/11	1	34.35	0	0.00	34.45	1	6,433	0.02%
2022/11/07	1	33.50	0	0.00	33.50	1	6,468	0.02%
2022/10/31	0	0.00	3	32.65	32.70	-3	7,046	-0.04%
2022/10/21	0	0.00	1	31.80	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	1	31.05	32.30	-1	7,157	-0.01%
2022/10/17	0	30.60	0	0.00	30.90	0	7,115	0.00%
2022/10/14	0	0.00	5	31.10	31.15	-5	7,343	-0.07%
2022/10/13	3	29.80	0	0.00	29.70	3	7,549	0.04%
2022/10/07	0	0.00	5	31.45	31.50	-5	7,751	-0.06%
2022/10/06	6	31.36	5	31.65	31.50	1	7,823	0.01%
2022/10/05	0.1	32.40	0	0.00	32.15	0.1	7,841	0.00%
2022/10/04	0	0.00	1	31.15	31.30	-1	7,833	-0.01%
2022/10/03	1	30.50	0	0.00	30.55	1	7,941	0.01%
2022/09/30	5	30.35	0	0.00	30.80	5	7,980	0.06%
2022/09/28	0	31.25	0.1	31.60	31.10	0	8,074	0.00%
2022/09/27	0	0.00	1	31.45	31.80	-1	8,040	-0.01%
2022/09/26	1.1	31.88	0	0.00	31.80	1.1	8,076	0.01%
2022/09/23	0.1	34.15	0	0.00	33.95	0.1	7,965	0.00%
2022/09/19	0	0.00	1	35.05	35.20	-1	7,699	-0.01%
2022/09/16	7.1	34.55	0	0.00	35.45	7.1	7,683	0.09%
2022/09/15	0	35.85	0	0.00	35.45	0	7,573	0.00%
2022/09/14	1	35.65	0	0.00	35.60	1	7,649	0.01%
2022/09/07	1	35.00	0	0.00	35.40	1	7,840	0.01%
2022/09/06	0.1	35.80	0	0.00	35.75	0.1	7,859	0.00%
2022/09/05	0	0.00	1	36.40	36.20	-1	7,856	-0.01%
2022/09/02	1.1	36.31	5	36.40	36.40	-4	7,897	-0.05%
2022/09/01	1	37.15	0	0.00	36.80	1	7,833	0.01%
2022/08/31	1	37.40	0	0.00	37.35	1	7,789	0.01%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	1	37.65	1	37.60	37.55	0	7,832	0.00%
2022/08/22	1	38.35	0	0.00	38.20	1	7,937	0.01%
2022/08/19	1	38.20	0	0.00	38.20	1	7,942	0.01%
2022/08/18	0.3	37.80	0	0.00	37.45	0.3	7,931	0.00%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/16	1	38.05	0	0.00	38.05	1	7,921	0.01%
2022/08/15	1.5	38.25	0	0.00	38.00	1.5	7,870	0.02%
2022/08/12	1	37.70	0	0.00	37.70	1	7,844	0.01%
2022/08/11	1	37.20	0	0.00	37.20	1	7,930	0.01%
2022/08/10	0.1	37.15	0	0.00	36.65	0.1	7,926	0.00%
2022/08/05	1	39.80	0	0.00	40.00	1	7,564	0.01%
2022/08/03	5	39.50	0	0.00	39.45	5	7,664	0.07%
2022/07/22	3	38.90	2	39.60	38.70	1	8,068	0.01%
2022/07/21	1	38.00	0	0.00	38.25	1	7,973	0.01%
2022/07/20	0	0.00	1	40.85	40.60	-1	7,694	-0.01%
2022/07/18	0	39.10	0	0.00	39.00	0	7,236	0.00%
2022/07/13	0.1	36.43	0	0.00	36.40	0.1	6,896	0.00%
2022/07/12	0.1	36.72	0	0.00	36.10	0.1	6,742	0.00%
2022/07/11	0.1	38.00	0	0.00	37.60	0.1	6,654	0.00%
2022/07/08	1.1	37.59	0	0.00	37.60	1.1	6,479	0.02%
2022/07/07	0.1	36.42	0	0.00	36.90	0.1	6,393	0.00%
2022/07/06	0.2	36.70	0	0.00	35.90	0.2	6,321	0.00%
2022/07/05	0.1	37.55	0	0.00	37.80	0.1	6,245	0.00%
2022/07/04	0.2	38.11	1	38.70	37.30	-0.8	6,246	-0.01%
2022/07/01	0.1	39.35	0	0.00	39.85	0.1	6,183	0.00%
2022/06/30	2.1	39.97	0	0.00	40.00	2.1	6,221	0.03%
2022/06/21	0	0.00	3	44.80	44.80	-3	5,880	-0.05%
2022/06/20	4	44.14	0	0.00	43.65	4	5,863	0.07%
2022/06/17	3	44.52	0	0.00	45.10	3	5,805	0.05%
2022/06/15	0	0.00	1	46.00	45.70	-1	5,678	-0.02%
2022/06/13	0	45.62	0	0.00	45.75	0	5,585	0.00%
2022/06/10	0	0.00	2	45.80	46.10	-2	5,513	-0.04%
2022/06/09	1	45.95	2	46.10	46.10	-1	5,542	-0.02%
2022/06/07	0	0.00	1	45.95	45.85	-1	5,540	-0.02%
2022/06/02	0	0.00	1	45.35	45.50	-1	5,617	-0.02%
2022/06/01	0	0.00	1	45.70	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	5.2	45.69	45.85	-5.2	5,703	-0.09%
2022/05/30	5	44.80	0	0.00	45.30	5	5,623	0.09%
2022/05/27	0	0.00	0	44.00	44.30	0	5,510	0.00%
2022/05/24	1	44.05	0	0.00	44.30	1	5,477	0.02%
2022/05/23	0	0.00	2	43.75	44.10	-2	5,464	-0.04%
2022/05/20	1	44.40	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	43.95	3.2	43.98	44.60	-3.2	5,437	-0.06%
2022/05/18	0	0.00	1	44.25	43.90	-1	5,257	-0.02%
2022/05/17	1	43.70	0	0.00	43.75	1	5,250	0.02%
2022/05/13	0	0.00	40	42.75	42.85	-40	5,329	-0.75%
2022/05/12	1	42.40	2	43.05	42.30	-1	5,374	-0.02%
2022/05/11	2	42.90	0	0.00	42.95	2	5,321	0.04%
2022/05/10	2	42.80	0	0.00	43.50	2	5,294	0.04%
2022/05/09	9	42.92	13	43.02	42.90	-4	5,261	-0.08%
2022/05/05	0	0.00	2	41.10	41.45	-2	5,087	-0.04%
2022/04/29	2	40.90	0	0.00	40.45	2	5,298	0.04%
2022/04/28	1	40.30	0	0.00	40.75	1	5,426	0.02%
2022/04/26	0	0.00	2	40.20	40.05	-2	5,716	-0.03%
2022/04/25	1	40.35	0	0.00	40.15	1	6,094	0.02%
2022/04/20	1	41.20	0	0.00	41.20	1	7,050	0.01%
2022/04/12	0	0.00	2	40.55	40.80	-2	7,539	-0.03%
2022/04/11	2	41.35	1	41.35	40.60	1	7,536	0.01%
2022/04/08	1	40.75	0	0.00	41.00	1	7,539	0.01%
2022/04/06	1.2	41.15	0	0.00	41.00	1.2	7,518	0.02%
2022/04/01	0	0.00	2	42.23	42.20	-2	7,436	-0.03%
2022/03/29	0	0.00	5	42.75	42.75	-5	7,520	-0.07%
2022/03/28	1	42.60	0	0.00	43.00	1	7,552	0.01%
2022/03/25	5	43.06	0	0.00	43.05	5	7,579	0.07%
2022/03/24	0	0.00	20	43.20	43.35	-20	7,553	-0.26%
2022/03/17	0.2	42.55	0	0.00	42.60	0.2	7,608	0.00%
2022/03/16	5	42.15	0	42.25	42.25	5	7,664	0.07%
2022/03/15	0	0.00	5	42.45	42.10	-5	7,758	-0.06%
2022/03/14	0	0.00	3	42.85	43.05	-3	7,849	-0.04%
2022/03/11	1	42.00	40	42.50	42.00	-39	8,015	-0.49%
2022/03/10	0	0.00	1	42.80	42.45	-1	8,067	-0.01%
2022/03/08	4	41.65	0	0.00	41.95	4	8,125	0.05%
2022/03/01	0	0.00	10	43.75	43.85	-10	8,275	-0.12%
2022/02/24	1	42.80	2	43.20	42.75	-1	8,484	-0.01%
2022/02/23	1	43.55	0	0.00	43.60	1	8,540	0.01%
2022/02/18	5	44.25	0	0.00	44.15	5	9,131	0.05%
2022/02/15	1	42.75	0	0.00	43.55	1	9,336	0.01%
2022/02/14	3	43.50	5	43.40	43.30	-2	9,283	-0.02%
2022/02/11	4	44.30	0	0.00	44.40	4	9,287	0.04%
2022/02/10	1	44.40	1	44.60	44.55	0	9,345	0.00%
2022/02/09	0	0.00	2	44.20	44.15	-2	9,452	-0.02%
2022/02/08	2	43.90	0	0.00	43.90	2	9,519	0.02%
2022/01/26	1	45.00	2	45.10	44.80	-1	9,626	-0.01%
2022/01/21	1	46.15	1	46.20	46.10	0	9,462	0.00%
2022/01/18	3	47.05	4	47.36	47.05	-1	9,156	-0.01%
2022/01/17	0	0.00	5.1	45.53	46.90	-5.1	8,785	-0.06%
2022/01/14	4	44.86	6	45.27	44.40	-2	8,478	-0.02%
2022/01/13	0	0.00	1	44.95	45.45	-1	8,344	-0.01%
2022/01/12	0	0.00	1	43.95	44.05	-1	8,048	-0.01%
2022/01/07	4	45.10	8	44.89	44.65	-4	8,121	-0.05%
2022/01/03	0.1	45.10	0	0.00	44.55	0.1	8,241	0.00%
2021/12/30	2	44.60	11	44.66	44.80	-9	8,248	-0.11%
2021/12/29	2	44.55	0	0.00	44.55	2	8,294	0.02%
2021/12/24	2	43.70	0	0.00	43.80	2	8,583	0.02%
2021/12/23	2	43.60	0	0.00	43.55	2	8,691	0.02%
2021/12/20	0	0.00	0.1	43.55	43.20	-0.1	8,778	0.00%
2021/12/17	0	0.00	1	43.85	43.40	-1	8,825	-0.01%
2021/12/15	0	0.00	1	44.10	43.75	-1	8,968	-0.01%
2021/12/13	1	44.60	0	0.00	44.40	1	8,972	0.01%
2021/12/09	0	0.00	1	45.05	44.40	-1	8,952	-0.01%
2021/12/08	10	45.50	2	45.35	45.05	8	8,880	0.09%
2021/12/07	3	45.48	8	45.34	45.45	-5	8,841	-0.06%
2021/12/03	1	44.40	5	44.26	44.40	-4	8,939	-0.04%
2021/12/01	2	43.58	0	0.00	43.95	2	9,079	0.02%
2021/11/30	3	43.85	6	43.68	43.60	-3	9,205	-0.03%
2021/11/29	2	42.43	2	41.55	42.50	0	9,143	0.00%
2021/11/26	0	0.00	4	42.45	42.05	-4	9,212	-0.04%
2021/11/25	2	42.98	2	43.10	42.95	0	9,266	0.00%
2021/11/24	1	42.90	8	42.75	42.70	-7	9,364	-0.07%
2021/11/23	1	42.70	2	42.60	43.50	-1	9,533	-0.01%
2021/11/22	1	43.50	3	43.55	43.35	-2	9,606	-0.02%
2021/11/19	5	44.08	3	44.20	43.90	2	9,575	0.02%
2021/11/18	6	43.82	5	43.55	43.45	1	9,504	0.01%
2021/11/17	1	43.60	2	43.70	43.70	-1	9,519	-0.01%
2021/11/16	9	42.64	1	42.75	42.70	8	9,470	0.08%
2021/11/15	0	42.25	0	0.00	42.15	0	9,658	0.00%
2021/11/11	3	41.63	0	0.00	41.55	3	9,948	0.03%
2021/11/10	1	42.00	1	41.85	41.95	0	10,023	0.00%
2021/11/09	0	0.00	5	41.80	41.85	-5	10,240	-0.05%
2021/11/08	5	42.12	1	41.95	41.95	4	10,328	0.04%
2021/11/05	4	41.49	2	41.75	41.70	2	10,385	0.02%
2021/11/04	5	41.00	3	40.93	40.80	2	10,453	0.02%
2021/11/03	3	40.68	1	40.55	40.40	2	10,693	0.02%
2021/10/29	1	39.70	1	40.00	39.75	0	11,778	0.00%
2021/10/27	1	39.85	0	0.00	39.85	1	12,199	0.01%
2021/10/26	1	39.50	0	0.00	39.55	1	12,337	0.01%
2021/10/21	1	39.00	0	0.00	38.55	1	12,623	0.01%
2021/10/20	0	0.00	10	39.20	38.90	-10	12,654	-0.08%
2021/10/19	0	0.00	1	38.35	39.05	-1	13,078	-0.01%
2021/10/18	1	38.10	0	0.00	38.35	1	13,627	0.01%
2021/10/15	10	38.10	0	0.00	38.10	10	13,738	0.07%
2021/10/14	2	36.80	1	37.30	37.00	1	13,781	0.01%
2021/10/13	10	36.85	0	0.00	36.80	10	13,838	0.07%
2021/10/07	6	40.01	0	0.00	40.10	6	14,076	0.04%
2021/10/06	0	0.00	3	39.10	39.40	-3	14,217	-0.02%
2021/10/05	1	38.60	0	0.00	39.25	1	14,173	0.01%
2021/10/04	1	39.45	0	0.00	39.35	1	14,136	0.01%
2021/10/01	2	39.63	0	0.00	39.65	2	14,055	0.01%
2021/09/29	4	40.90	2	40.80	40.80	2	13,955	0.01%
2021/09/28	0	0.00	12	41.70	41.70	-12	13,913	-0.09%
2021/09/23	1	43.40	0	0.00	42.50	1	14,522	0.01%
2021/09/15	0	0.00	1	43.30	43.30	-1	14,604	-0.01%
2021/09/13	2	44.35	1	44.40	44.20	1	14,719	0.01%
2021/09/10	1	44.55	1	44.15	44.85	0	14,779	0.00%
2021/09/09	0	0.00	2	43.50	43.80	-2	14,891	-0.01%
2021/09/08	3	43.85	1	43.65	43.65	2	14,809	0.01%
2021/09/07	0	0.00	2	45.20	45.35	-2	14,746	-0.01%
2021/09/06	0	0.00	15	46.20	45.75	-15	14,931	-0.10%
2021/09/03	0	0.00	10	46.37	46.40	-10	14,894	-0.07%
2021/09/02	8	45.25	0.1	45.45	45.00	8	14,901	0.05%
2021/09/01	0	0.00	11	45.80	46.40	-11	15,023	-0.07%
2021/08/31	4	44.93	1	44.90	45.60	3	15,439	0.02%
2021/08/30	3	45.47	0	0.00	45.75	3	16,206	0.02%
2021/08/27	14	45.41	2	45.63	45.65	12	16,528	0.07%
2021/08/25	2	43.75	3	44.10	44.10	-1	16,597	-0.01%
2021/08/23	0.1	42.75	0	0.00	42.70	0.1	16,568	0.00%
2021/08/19	1	41.60	0	0.00	40.70	1	16,358	0.01%
2021/08/18	2	42.70	0	0.00	45.00	2	16,058	0.01%
2021/08/17	0	0.00	20	44.49	43.20	-20	15,951	-0.13%
2021/08/16	6	45.09	6	44.78	44.70	0	15,867	0.00%
2021/08/13	6	45.49	7	45.48	45.00	-1	15,826	-0.01%
2021/08/12	10	47.90	3	47.80	47.80	7	15,645	0.04%
2021/08/11	5	48.00	0	0.00	48.00	5	15,673	0.03%
2021/08/10	0	0.00	6	47.88	47.85	-6	15,655	-0.04%
2021/08/09	3	49.73	8	49.44	48.55	-5	15,611	-0.03%
2021/08/06	10	50.53	17	50.74	50.30	-7	15,392	-0.05%
2021/08/05	25	49.42	1	49.70	49.90	24	14,917	0.16%
2021/08/04	1	48.45	1	48.10	48.20	0	14,926	0.00%
2021/08/03	2	48.00	2	48.20	48.00	0	14,942	0.00%
2021/08/02	2	47.40	4	47.35	46.95	-2	14,837	-0.01%
2021/07/30	9	46.78	10	47.25	46.40	-1	14,908	-0.01%
2021/07/29	2	45.90	10	46.05	45.95	-8	14,939	-0.05%
2021/07/28	14	45.97	0	0.00	45.50	14	15,218	0.09%
2021/07/27	1	47.90	4	47.43	46.85	-3	15,622	-0.02%
2021/07/26	0	0.00	1	47.55	47.50	-1	15,735	-0.01%
2021/07/23	5	47.17	9	47.66	46.75	-4	16,097	-0.02%
2021/07/22	10	46.89	8	46.51	47.95	2	16,173	0.01%
2021/07/21	11	45.18	5	45.35	45.30	6	15,801	0.04%
2021/07/20	2	44.90	3	45.03	45.00	-1	16,259	-0.01%
2021/07/19	1	46.00	0	0.00	45.50	1	16,640	0.01%
2021/07/16	3	45.42	2	45.53	45.40	1	16,877	0.01%
2021/07/15	10	44.95	0	0.00	44.90	10	16,870	0.06%
2021/07/14	1	45.30	0	0.00	44.65	1	16,873	0.01%
2021/07/13	8	44.47	0	0.00	43.80	8	16,669	0.05%
2021/07/12	1	44.05	1	44.30	44.40	0	16,762	0.00%
2021/07/08	2	44.00	2	43.90	43.70	0	17,389	0.00%
2021/07/07	1	43.90	2	44.20	44.00	-1	17,613	-0.01%
2021/07/06	5	44.32	3	44.47	44.40	2	17,740	0.01%
2021/07/05	4	44.31	0	0.00	44.35	4	18,039	0.02%
2021/07/02	3	43.50	0	0.00	43.60	3	18,269	0.02%
2021/07/01	1	44.00	11	44.11	43.85	-10	18,418	-0.05%
2021/06/30	5	44.48	3	44.57	44.90	2	18,515	0.01%
2021/06/29	1	43.00	5	42.78	42.70	-4	18,224	-0.02%
2021/06/24	4	42.69	0	42.65	42.40	4	18,544	0.02%
2021/06/23	1	41.90	1	42.75	42.90	0	18,583	0.00%
2021/06/22	0	0.00	1	41.55	41.50	-1	18,627	-0.01%
2021/06/21	8	41.71	0	0.00	41.50	8	18,935	0.04%
2021/06/18	1	43.00	1	42.80	42.25	0	19,272	0.00%
2021/06/17	1	42.70	0	42.70	43.15	1	19,283	0.01%
2021/06/16	1	42.35	0	0.00	42.10	1	19,353	0.01%
2021/06/15	1	42.50	0	0.00	42.25	1	19,551	0.01%
2021/06/11	1	42.30	0.2	42.40	42.90	0.8	19,508	0.00%
2021/06/09	1	41.80	0	42.00	41.75	1	19,931	0.00%
2021/06/08	2	41.48	1	42.05	42.15	1	19,895	0.01%
2021/06/07	14	41.59	7	40.84	42.50	7	19,582	0.04%
2021/06/04	2	41.55	1	42.10	41.70	1	18,871	0.01%
2021/06/03	0	42.20	1	41.95	42.20	-1	18,658	-0.01%
2021/06/02	7	43.12	5	43.11	43.20	2	18,344	0.01%
2021/06/01	4	44.08	1	43.85	43.75	3	18,349	0.02%
2021/05/31	0	0.00	4	42.86	43.20	-4	18,448	-0.02%
2021/05/28	7	42.58	3	42.50	42.75	4	18,646	0.02%
2021/05/26	0	0.00	4	42.04	42.00	-4	19,296	-0.02%
2021/05/25	6	42.49	1	42.05	42.05	5	19,952	0.03%
2021/05/21	3	40.30	1	40.65	40.40	2	20,314	0.01%
2021/05/20	0	40.45	1	40.40	40.20	-1	20,574	0.00%
2021/05/18	4	40.68	4	40.93	42.15	0	20,833	0.00%
2021/05/17	0	0.00	4	39.63	39.45	-4	21,273	-0.02%
2021/05/14	0	42.30	1	42.25	42.25	-1	21,595	0.00%
2021/05/13	1	42.40	0	0.00	42.05	1	21,551	0.00%
2021/05/12	2	45.48	11	44.19	42.95	-9	21,471	-0.04%
2021/05/11	0	0.00	1	45.50	45.80	-1	21,214	0.00%
2021/05/07	1	46.60	2	47.50	47.45	-1	21,180	0.00%
2021/05/06	2	45.85	1	46.75	45.90	1	21,406	0.00%
2021/05/05	6	48.35	3	48.44	46.50	3	21,485	0.01%
2021/05/04	2	45.40	6	46.38	48.15	-4	21,815	-0.02%
2021/05/03	3	49.03	1	49.25	49.00	2	22,292	0.01%
2021/04/29	2	50.10	7	50.97	49.50	-5	23,405	-0.02%
2021/04/28	9	49.50	8	49.98	49.10	1	24,532	0.00%
2021/04/27	2	47.80	12	48.10	48.20	-10	25,227	-0.04%
2021/04/26	14	48.08	9.2	47.42	48.30	4.9	26,626	0.02%
2021/04/23	3	44.80	31	44.41	45.35	-28	26,528	-0.11%
2021/04/22	1.2	43.79	5	44.15	43.30	-3.9	26,358	-0.01%
2021/04/21	0	0.00	4	44.26	44.25	-4	26,227	-0.02%
2021/04/20	0	0.00	2	44.05	43.90	-2	26,415	-0.01%
2021/04/19	10.1	43.65	10	43.70	43.65	0.1	26,773	0.00%
2021/04/16	10	43.75	1	44.40	44.15	9	26,857	0.03%
2021/04/15	5	43.93	3	43.78	44.20	2	26,749	0.01%
2021/04/14	12	42.21	22	41.01	42.20	-10	26,563	-0.04%
2021/04/13	1	42.45	9	42.89	42.15	-8	26,563	-0.03%
2021/04/12	4	43.75	17	43.66	43.30	-13	26,408	-0.05%
2021/04/09	2	44.30	3	44.27	44.05	-1	26,281	0.00%
2021/04/08	1	43.40	1	42.75	43.45	0	25,988	0.00%
2021/04/07	24	41.90	3	42.08	42.65	21	25,720	0.08%
2021/04/06	22	42.14	2	42.10	42.10	20	25,599	0.08%
2021/04/01	2	41.45	15	41.78	41.80	-13	25,473	-0.05%
2021/03/31	7	41.49	3	41.60	41.20	4	25,433	0.02%
2021/03/30	0	0.00	1	41.35	41.55	-1	25,216	0.00%
2021/03/29	16	41.04	1	41.00	41.05	15	25,118	0.06%
2021/03/26	0	0.00	3	40.85	40.90	-3	25,136	-0.01%
2021/03/25	3	40.78	0	0.00	40.65	3	25,178	0.01%
2021/03/24	2	41.00	1	40.95	40.95	1	25,342	0.00%
2021/03/23	0	40.70	12	41.49	41.75	-12	25,030	-0.05%
2021/03/19	1	40.70	1	40.65	40.75	0	24,615	0.00%
2021/03/18	0.1	41.15	8	41.08	41.25	-7.9	24,511	-0.03%
2021/03/17	2	40.78	0	0.00	40.80	2	24,440	0.01%
2021/03/16	1	40.85	8	40.74	40.85	-7	24,448	-0.03%
2021/03/15	12	40.56	17	40.76	40.45	-5	24,404	-0.02%
2021/03/12	8	39.94	1	40.40	39.90	7	24,207	0.03%
2021/03/11	7	39.55	0	0.00	40.05	7	24,412	0.03%
2021/03/10	0	0.00	50	39.46	39.55	-50	24,513	-0.20%
2021/03/09	0	39.45	0	0.00	39.20	0	24,606	0.00%
2021/03/08	1	38.80	5	38.61	38.30	-4	24,552	-0.02%
2021/03/05	0	0.00	2	38.00	38.35	-2	24,623	-0.01%
2021/03/04	6	38.66	5	38.85	38.60	1	24,985	0.00%
2021/03/03	15	39.20	0	0.00	39.25	15	25,092	0.06%
2021/03/02	2	39.95	1	40.00	39.80	1	24,993	0.00%
2021/02/26	8	39.91	0	0.00	39.80	8	24,837	0.03%
2021/02/25	3	40.35	9	40.47	40.90	-6	24,744	-0.02%
2021/02/24	10	39.03	2	39.25	39.00	8	24,510	0.03%
2021/02/23	1	39.05	2.2	39.25	39.25	-1.2	24,294	0.00%
2021/02/22	6	40.08	0	0.00	40.10	6	24,004	0.02%
2021/02/19	24	39.87	1	40.05	40.35	23	23,748	0.10%
2021/02/18	2.1	40.24	0	0.00	40.20	2.1	23,590	0.01%
2021/02/17	24	40.05	12	40.07	40.00	12	23,461	0.05%
2021/02/05	6	37.43	5.2	37.97	38.50	0.8	22,871	0.00%
2021/02/04	2	37.10	0	0.00	36.75	2	22,454	0.01%
2021/02/03	0	0.00	6	37.10	37.10	-6	22,491	-0.03%
2021/02/01	2	37.00	7	36.70	37.15	-5	22,540	-0.02%
2021/01/29	5	37.75	49	37.39	37.00	-44	22,711	-0.19%
2021/01/28	1	38.35	5	37.90	38.40	-4	22,829	-0.02%
2021/01/27	10	38.99	8	38.72	39.10	2	22,665	0.01%
2021/01/26	14	39.99	31	40.40	39.15	-17	22,378	-0.08%
2021/01/25	47	41.01	13	41.37	40.75	34	21,777	0.16%
2021/01/22	31.2	40.55	46	40.46	41.20	-14.8	20,793	-0.07%
2021/01/21	27	39.80	25	39.69	39.00	2	19,476	0.01%
2021/01/20	26	38.34	6.5	38.58	39.00	19.5	17,878	0.11%
2021/01/19	43	39.07	45.8	38.87	38.30	-2.7	16,726	-0.02%
2021/01/18	36	36.53	28	36.51	37.00	8	15,165	0.05%
2021/01/15	1	36.40	6	36.33	36.20	-5	14,684	-0.03%
2021/01/14	0	36.50	7	36.50	36.40	-7	14,456	-0.05%
2021/01/13	0.2	35.90	4	36.31	36.40	-3.9	14,276	-0.03%
2021/01/12	9	36.50	2	36.13	35.75	7	14,089	0.05%
2021/01/11	0	0.00	1	35.90	35.95	-1	13,640	-0.01%
2021/01/08	0	0.00	15	35.38	35.50	-15	13,447	-0.11%
2021/01/07	0	0.00	2	35.45	35.15	-2	13,289	-0.02%
2021/01/06	2	35.25	5	34.98	34.70	-3	13,069	-0.02%
2021/01/05	0	0.00	11	35.00	35.10	-11	12,805	-0.09%
2021/01/04	0	0.00	10	34.95	34.95	-10	12,759	-0.08%
2020/12/31	1	34.75	8	34.69	34.75	-7	12,874	-0.05%
2020/12/28	0	0.00	11	35.00	35.00	-11	12,848	-0.09%
2020/12/25	0	0.00	65	34.40	34.60	-65	12,663	-0.51%
2020/12/24	0	0.00	5	33.96	33.70	-5	12,555	-0.04%
2020/12/23	1	33.70	0	0.00	33.55	1	12,588	0.01%
2020/12/18	2	34.25	1	34.00	34.00	1	12,805	0.01%
2020/12/15	5	34.70	0	0.00	34.70	5	12,832	0.04%
2020/12/11	0	0.00	5	35.85	35.35	-5	12,896	-0.04%
2020/12/10	2	36.30	14	35.96	35.80	-12	12,876	-0.09%
2020/12/09	0	0.00	17	36.13	36.15	-17	12,761	-0.13%
2020/12/08	1	36.20	3	36.07	35.95	-2	12,630	-0.02%
2020/12/07	10	35.67	12	35.67	35.95	-2	12,526	-0.02%
2020/12/04	0	0.00	2	35.50	35.60	-2	12,223	-0.02%
2020/12/03	6.3	35.01	9	35.13	34.90	-2.7	12,006	-0.02%
2020/12/02	9	35.48	0	0.00	35.45	9	11,920	0.08%
2020/12/01	3	35.43	10	35.27	35.55	-7	11,908	-0.06%
2020/11/30	0	0.00	18	35.68	35.40	-18	11,948	-0.15%
2020/11/27	6	34.58	11	34.88	34.90	-5	11,625	-0.04%
2020/11/26	66	34.09	0	0.00	34.20	66	11,479	0.57%
2020/11/25	0	0.00	2	33.50	33.70	-2	11,463	-0.02%
2020/11/24	0	0.00	45	34.08	33.90	-45	11,362	-0.40%
2020/11/23	22	33.66	8	33.73	33.90	14	11,211	0.12%
2020/11/20	4	32.31	2	32.38	32.50	2	10,919	0.02%
2020/11/19	20	32.40	1	32.60	32.35	19	11,033	0.17%
2020/11/18	0	0.00	4	32.48	32.50	-4	11,313	-0.04%
2020/11/16	20	32.40	0	0.00	32.50	20	11,895	0.17%
2020/11/13	12	31.85	13	32.00	32.15	-1	12,379	-0.01%
2020/11/12	4	32.35	1	32.40	32.15	3	12,988	0.02%
2020/11/11	4	32.34	25	32.35	32.35	-21	13,149	-0.16%
2020/11/10	2	32.10	3	32.00	32.15	-1	13,325	-0.01%
2020/11/09	15	32.04	12	31.97	31.95	3	13,382	0.02%
2020/11/06	34	31.65	21	31.70	31.85	13	13,464	0.10%
2020/11/05	36	31.78	37	31.68	31.90	-1	13,345	-0.01%
2020/11/04	11	31.00	2	30.55	31.05	9	13,603	0.07%
2020/11/02	2	29.95	0	0.00	30.05	2	13,987	0.01%
2020/10/29	1	30.05	0	0.00	30.25	1	14,728	0.01%
2020/10/28	4	30.35	0	0.00	30.40	4	14,909	0.03%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/26	1	31.00	1	30.75	30.70	0	15,067	0.00%
2020/10/21	1	31.05	0	0.00	30.90	1	15,985	0.01%
2020/10/20	1	30.95	0	0.00	30.95	1	17,034	0.01%
2020/10/13	2	30.23	5	30.25	30.25	-3	18,542	-0.02%
2020/10/06	1	30.75	2	30.55	30.45	-1	19,785	-0.01%
2020/09/30	2	30.48	0	0.00	30.50	2	21,056	0.01%
2020/09/29	1	30.40	5	30.45	30.40	-4	21,714	-0.02%
2020/09/28	3	30.70	4	30.70	30.65	-1	22,459	0.00%
2020/09/25	3	30.35	3	30.12	30.50	0	22,848	0.00%
2020/09/24	2	29.98	1	29.90	29.90	1	23,350	0.00%
2020/09/23	3	29.88	0	0.00	29.75	3	23,442	0.01%
2020/09/22	4	30.08	19	30.08	30.15	-15	23,641	-0.06%
2020/09/21	6.5	30.60	0	0.00	30.50	6.5	23,774	0.03%
2020/09/18	0	0.00	2	31.05	31.30	-2	23,915	-0.01%
2020/09/17	1	30.90	0	0.00	30.95	1	24,212	0.00%
2020/09/15	5	31.50	0	0.00	31.55	5	24,501	0.02%
2020/09/14	1	31.00	1	31.00	31.00	0	24,573	0.00%
2020/09/11	6	30.58	9	30.60	30.55	-3	24,651	-0.01%
2020/09/10	2	30.83	0	0.00	30.80	2	24,819	0.01%
2020/09/09	5	30.87	3	31.05	31.20	2	24,847	0.01%
2020/09/08	5	31.56	5	31.30	31.25	0	24,910	0.00%
2020/09/07	8	31.19	0	0.00	31.40	8	25,052	0.03%
2020/09/04	1	31.15	1	30.55	31.15	0	25,386	0.00%
2020/09/03	7	31.18	14	31.00	30.95	-7	25,410	-0.03%
2020/09/02	3	31.22	0	0.00	31.00	3	25,443	0.01%
2020/09/01	3	30.95	4	31.10	31.05	-1	25,904	0.00%
2020/08/31	3	31.50	3	31.45	31.20	0	26,062	0.00%
2020/08/28	1	31.40	0	0.00	31.50	1	26,190	0.00%
2020/08/27	10	31.54	1	31.70	31.45	9	26,469	0.03%
2020/08/26	2	31.35	2	31.15	31.20	0	26,542	0.00%
2020/08/25	1	31.30	0	0.00	31.40	1	26,703	0.00%
2020/08/24	4	31.06	0	0.00	31.20	4	26,925	0.01%
2020/08/21	1	31.80	0	0.00	31.75	1	26,990	0.00%
2020/08/20	39	31.85	4	31.90	31.45	35	27,007	0.13%
2020/08/19	19	33.71	17	33.12	32.95	2	26,698	0.01%
2020/08/18	4	34.44	2	34.60	34.45	2	26,324	0.01%
2020/08/17	4	36.18	4	36.08	36.10	0	25,978	0.00%
2020/08/14	3	35.82	0	0.00	35.80	3	26,415	0.01%
2020/08/13	14	35.87	2	35.25	35.50	12	26,689	0.04%
2020/08/12	32	35.70	12	35.63	35.80	20	27,090	0.07%
2020/08/11	1	35.70	10	35.90	35.65	-9	27,517	-0.03%
2020/08/10	9	35.87	16	36.18	35.60	-7	27,336	-0.03%
2020/08/07	5	34.65	10	34.80	34.45	-5	26,705	-0.02%
2020/08/06	2	35.30	2	35.53	35.05	0	26,470	0.00%
2020/08/05	1	35.70	50	35.79	35.70	-49	26,228	-0.19%
2020/08/04	22	35.28	12	35.70	35.30	10	25,837	0.04%
2020/08/03	50	35.41	0	0.00	35.45	50	25,591	0.20%
2020/07/31	2	35.30	2	35.50	35.50	0	25,546	0.00%
2020/07/30	0	0.00	7	35.14	35.40	-7	25,524	-0.03%
2020/07/29	5	34.95	0	0.00	34.85	5	25,463	0.02%
2020/07/28	17	35.26	1	35.35	34.80	16	25,424	0.06%
2020/07/27	12	36.92	18	36.26	35.50	-6	25,129	-0.02%
2020/07/24	32	37.19	62	36.92	36.75	-30	24,616	-0.12%
2020/07/23	40	35.89	9	36.14	36.45	31	23,603	0.13%
2020/07/22	9	35.46	1	35.35	35.40	8	23,364	0.03%
2020/07/21	8	35.19	3	35.52	35.45	5	23,312	0.02%
2020/07/20	5	35.27	7	35.26	35.20	-2	23,054	-0.01%
2020/07/17	21	35.05	8	35.33	34.85	13	22,764	0.06%
2020/07/16	1	34.50	0	0.00	34.35	1	22,537	0.00%
2020/07/15	4	34.79	0	0.00	34.10	4	22,390	0.02%
2020/07/14	9	35.10	14	35.43	34.75	-5	22,462	-0.02%
2020/07/13	16	36.07	16	36.15	36.20	0	22,342	0.00%
2020/07/10	3	38.75	8	38.98	38.55	-5	21,933	-0.02%
2020/07/09	2	39.43	17	39.50	39.55	-15	21,360	-0.07%
2020/07/08	30	38.72	26	38.75	38.95	4	20,751	0.02%
2020/07/07	13	37.20	20	37.61	37.80	-7	20,191	-0.03%
2020/07/06	8	36.95	15	36.87	37.10	-7	19,615	-0.04%
2020/07/03	24	36.13	13	36.11	36.20	11	19,391	0.06%
2020/07/02	3	35.05	13	35.01	35.40	-10	18,865	-0.05%
2020/07/01	11	34.81	6	34.98	34.95	5	18,685	0.03%
2020/06/30	1	33.65	9	34.03	34.35	-8	18,284	-0.04%
2020/06/29	23	33.73	9	33.80	33.40	14	18,042	0.08%
2020/06/24	1	33.80	5	33.54	33.60	-4	17,739	-0.02%
2020/06/23	19	33.09	15	33.05	33.05	4	17,578	0.02%
2020/06/22	12	33.42	8	33.28	33.00	4	17,549	0.02%
2020/06/19	8	32.88	5	33.08	33.20	3	17,450	0.02%
2020/06/18	6	32.78	5	32.80	32.75	1	17,281	0.01%
2020/06/17	5	32.58	5	32.85	32.75	0	17,190	0.00%
2020/06/16	2	32.30	1	32.15	32.45	1	17,090	0.01%
2020/06/15	3	31.55	6	31.83	31.70	-3	17,141	-0.02%
2020/06/12	10	31.66	8	31.69	32.00	2	17,190	0.01%
2020/06/11	8	32.48	13	32.48	31.80	-5	17,165	-0.03%
2020/06/10	2	32.70	3	32.70	32.90	-1	16,898	-0.01%
2020/06/09	6	32.70	15	32.68	32.75	-9	16,955	-0.05%
2020/06/08	11	32.80	26	32.90	33.00	-15	16,831	-0.09%
2020/06/05	16	31.83	13	31.75	31.95	3	16,275	0.02%
2020/06/04	3	31.30	3	31.30	31.40	0	16,016	0.00%
2020/06/03	20	31.42	15	31.54	31.60	5	15,811	0.03%
2020/06/02	23	30.97	2	31.00	31.10	21	15,566	0.13%
2020/06/01	13	30.58	0	0.00	30.95	13	15,282	0.09%
2020/05/29	1	30.50	2	30.25	30.10	-1	14,964	-0.01%
2020/05/28	12	30.63	2	30.80	30.50	10	14,601	0.07%
2020/05/27	13	31.00	6	30.92	30.80	7	14,289	0.05%
2020/05/26	15	31.23	0	0.00	31.10	15	14,077	0.11%
2020/05/25	0	0.00	3	30.80	31.10	-3	13,902	-0.02%
2020/05/22	6	31.63	9	31.84	31.60	-3	13,677	-0.02%
2020/05/21	16	31.76	10	31.45	32.30	6	13,382	0.04%
2020/05/20	8.5	30.52	7	30.56	30.30	1.5	12,664	0.01%
2020/05/19	4	31.61	1	31.10	31.05	3	12,050	0.02%
2020/05/18	12	32.86	1	32.00	32.00	11	11,427	0.10%
2020/05/15	0	0.00	5	36.55	35.55	-5	10,824	-0.05%
2020/05/14	1	36.20	1	36.35	36.10	0	10,801	0.00%
2020/05/13	0	0.00	3	36.50	36.60	-3	10,756	-0.03%
2020/05/12	2	36.50	0	0.00	36.20	2	10,793	0.02%
2020/05/11	21	37.09	11.2	36.83	36.45	9.8	10,845	0.09%
2020/05/08	1	36.10	2	36.20	36.35	-1	10,877	-0.01%
2020/05/07	26	36.52	19	36.35	36.35	7	10,842	0.06%
2020/05/05	3	35.45	0	0.00	35.95	3	10,911	0.03%
2020/04/30	3	36.00	2	36.00	36.00	1	10,868	0.01%
2020/04/29	12	35.83	0	0.00	35.75	12	10,992	0.11%
2020/04/27	2.2	35.69	2	36.00	36.10	0.2	11,323	0.00%
2020/04/23	1	34.55	5	34.25	34.30	-4	11,166	-0.04%
2020/04/21	2	34.00	0	0.00	34.00	2	11,148	0.02%
2020/04/20	1	35.25	3	35.58	35.35	-2	10,982	-0.02%
2020/04/17	7	37.29	3	36.60	35.60	4	10,875	0.04%
2020/04/16	19	35.96	10	36.11	36.35	9	10,509	0.09%
2020/04/15	0	0.00	12	34.65	34.85	-12	10,192	-0.12%
2020/04/14	3	33.90	2	34.03	34.15	1	10,156	0.01%
2020/04/13	0	0.00	3	33.35	33.50	-3	10,200	-0.03%
2020/04/10	1	33.70	0	0.00	33.50	1	10,410	0.01%
2020/04/08	5	32.44	8	32.85	33.05	-3	10,533	-0.03%
2020/04/06	6	30.23	6	30.15	30.15	0	10,176	0.00%
2020/04/01	2	30.05	3	30.13	30.15	-1	10,073	-0.01%
2020/03/31	8	30.62	4	30.10	30.25	4	10,087	0.04%
2020/03/30	1	30.25	0	0.00	30.40	1	9,989	0.01%
2020/03/27	3	31.55	0	0.00	31.00	3	10,056	0.03%
2020/03/26	0	0.00	11	32.17	32.10	-11	9,983	-0.11%
2020/03/25	1	31.00	4	32.03	30.90	-3	9,907	-0.03%
2020/03/24	5	30.89	201	30.85	30.85	-196	9,732	-2.01%	大賣/鉅額交易
2020/03/23	0	0.00	1	29.65	29.60	-1	9,692	-0.01%
2020/03/20	202	31.50	0	0.00	30.70	202	9,722	2.08%	大買/鉅額交易
2020/03/19	3	30.70	3	30.90	29.60	0	9,644	0.00%
2020/03/18	5	30.77	5	31.25	30.90	0	9,705	0.00%
2020/03/13	1	28.80	3	32.20	30.40	-2	9,297	-0.02%
2020/03/06	2	34.50	0	0.00	34.00	2	9,134	0.02%
2020/03/05	5	34.55	5	34.25	34.25	0	9,111	0.00%
2020/03/03	5	33.80	5	33.55	33.50	0	9,178	0.00%
2020/03/02	0	0.00	6	32.23	32.30	-6	9,200	-0.07%
2020/02/26	1	33.95	0	0.00	33.80	1	9,170	0.01%
2020/02/25	1	34.40	1	34.50	34.35	0	9,142	0.00%
2020/02/21	1	34.50	1	34.60	34.40	0	9,200	0.00%
2020/02/20	1	34.70	0	0.00	34.85	1	9,557	0.01%
2020/02/18	2	34.88	1	35.00	34.70	1	9,675	0.01%
2020/02/17	4	35.43	0	0.00	35.40	4	9,815	0.04%
2020/02/14	1	36.00	0	0.00	35.95	1	9,969	0.01%
2020/02/12	1	35.95	0	0.00	36.00	1	10,731	0.01%
2020/02/11	0	0.00	3	35.50	35.60	-3	10,648	-0.03%
2020/02/10	1	33.00	0	0.00	33.95	1	10,529	0.01%
2020/02/03	1	30.10	0	0.00	32.30	1	10,360	0.01%
2020/01/31	1	32.80	1	33.35	32.65	0	10,200	0.00%
2020/01/20	5	36.30	0	0.00	36.30	5	10,590	0.05%
2020/01/17	5	36.65	0	0.00	36.65	5	10,547	0.05%
2020/01/10	5	37.12	4	36.90	36.80	1	10,976	0.01%
2020/01/09	3	36.50	5	36.97	37.00	-2	11,227	-0.02%
2020/01/08	2	36.15	0	0.00	36.30	2	11,400	0.02%
2020/01/06	1	36.25	0	0.00	36.05	1	11,460	0.01%
2020/01/03	4	38.00	7	38.21	37.30	-3	11,280	-0.03%
2020/01/02	0	0.00	3	38.20	38.20	-3	11,030	-0.03%
2019/12/27	4	37.44	7	37.40	37.45	-3	11,371	-0.03%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/25	3	37.80	0	0.00	38.00	3	11,570	0.03%
2019/12/23	3	38.05	0	0.00	37.60	3	12,333	0.02%
2019/12/19	3	39.05	3	38.95	38.95	0	12,974	0.00%
2019/12/18	0	0.00	3	38.70	38.85	-3	13,586	-0.02%
2019/12/17	0	0.00	12	39.05	39.00	-12	13,771	-0.09%
2019/12/16	0	0.00	2	38.65	38.70	-2	13,771	-0.01%
2019/12/13	1	38.00	0	0.00	38.60	1	13,836	0.01%
2019/12/12	1	38.05	0	0.00	38.05	1	13,664	0.01%
2019/12/11	4	38.25	0	0.00	38.05	4	13,630	0.03%
2019/12/10	0	38.35	0	0.00	38.40	0	13,640	0.00%
2019/12/09	1	37.80	0	0.00	37.80	1	13,619	0.01%
2019/11/22	6	38.22	0	0.00	37.95	6	14,818	0.04%
2019/11/21	0	0.00	1	38.10	38.25	-1	14,922	-0.01%
2019/11/20	1	37.85	2	37.95	38.00	-1	15,207	-0.01%
2019/11/19	36	38.25	9	38.34	37.65	27	15,557	0.17%
2019/11/18	5	37.91	3	38.05	38.20	2	15,936	0.01%
2019/11/15	1	37.80	1	37.75	37.35	0	16,062	0.00%
2019/11/14	6	37.74	1	37.80	37.50	5	16,318	0.03%
2019/11/13	8	38.39	8	38.69	38.80	0	16,865	0.00%
2019/11/12	5	37.30	35	39.24	39.50	-30	17,485	-0.17%
2019/11/07	10	37.38	0	0.00	36.75	10	16,789	0.06%
2019/11/06	5	37.80	0	0.00	37.30	5	16,837	0.03%
2019/11/04	7	37.91	7	37.69	37.90	0	17,168	0.00%
2019/11/01	6	37.65	24	37.70	37.80	-18	17,280	-0.10%
2019/10/31	8	37.91	5	38.05	38.25	3	17,397	0.02%
2019/10/30	5	37.83	4	37.90	38.00	1	17,576	0.01%
2019/10/29	11	38.82	5	38.39	37.90	6	17,646	0.03%
2019/10/28	5	37.74	6	37.10	38.10	-1	17,391	-0.01%
2019/10/25	3	36.35	20	36.43	36.20	-17	17,001	-0.10%
2019/10/24	4	36.50	2	36.65	36.75	2	16,973	0.01%
2019/10/23	2	36.60	2	36.15	36.30	0	17,048	0.00%
2019/10/18	1	35.80	0	0.00	35.80	1	17,487	0.01%
2019/10/17	7	36.69	0	0.00	35.70	7	17,711	0.04%
2019/10/16	10	36.75	0	0.00	36.45	10	17,690	0.06%
2019/10/15	3	36.20	3	36.05	36.05	0	17,822	0.00%
2019/10/14	2	36.40	2	35.90	36.00	0	17,904	0.00%
2019/10/09	3	34.95	6	35.08	35.00	-3	17,923	-0.02%
2019/10/08	2	35.75	2	35.70	35.60	0	18,266	0.00%
2019/10/07	13	35.63	5	36.02	35.65	8	18,426	0.04%
2019/10/04	3	34.88	3	34.95	34.95	0	18,279	0.00%
2019/10/03	4	34.43	4	34.65	34.55	0	18,240	0.00%
2019/10/02	2	34.90	2	34.95	35.20	0	18,176	0.00%
2019/09/27	10	35.06	50	34.78	34.85	-40	18,449	-0.22%
2019/09/26	38	36.19	3	36.40	35.00	35	18,336	0.19%
2019/09/25	6	37.55	16	37.37	37.70	-10	17,903	-0.06%
2019/09/24	11	37.45	19	37.75	37.45	-8	18,028	-0.04%
2019/09/23	30	36.00	5	36.29	36.60	25	17,593	0.14%
2019/09/20	6	34.43	10	34.82	35.00	-4	17,135	-0.02%
2019/09/19	1	34.05	2	34.10	34.25	-1	17,025	-0.01%
2019/09/18	7	33.89	4	34.03	34.05	3	17,030	0.02%
2019/09/17	2	33.65	4	33.80	33.65	-2	16,922	-0.01%
2019/09/16	2	34.40	0	0.00	34.40	2	16,873	0.01%
2019/09/12	2	34.80	2	34.85	34.85	0	16,840	0.00%
2019/09/11	0	0.00	0.6	34.00	34.10	-0.6	16,860	0.00%
2019/09/06	0	0.00	7	35.21	34.95	-7	16,752	-0.04%
2019/09/05	1	35.45	0	0.00	34.60	1	16,516	0.01%
2019/09/03	0	0.00	10	34.60	34.40	-10	15,964	-0.06%
2019/08/30	1	34.55	2	34.55	34.15	-1	15,777	-0.01%
2019/08/29	2	34.45	0	0.00	34.50	2	15,681	0.01%
2019/08/26	5	33.25	2	33.70	33.40	3	15,292	0.02%
2019/08/23	11	34.60	3	34.27	34.05	8	15,210	0.05%
2019/08/22	3	34.43	11	34.74	34.70	-8	14,918	-0.05%
2019/08/21	10	34.01	2	34.30	33.95	8	14,579	0.05%
2019/08/20	1	34.10	3	33.50	33.45	-2	13,834	-0.01%
2019/08/19	2	34.28	3	33.82	33.80	-1	13,679	-0.01%
2019/08/16	0	0.00	1	33.90	34.25	-1	13,490	-0.01%
2019/08/15	4	33.06	2	32.55	33.25	2	12,755	0.02%
2019/08/14	2	31.88	1	31.20	31.10	1	12,074	0.01%
2019/08/13	1	31.70	0	0.00	31.55	1	12,232	0.01%
2019/08/12	0	0.00	10	32.00	32.15	-10	12,508	-0.08%
2019/08/08	0	0.00	2	31.85	31.70	-2	12,573	-0.02%
2019/08/07	4	32.09	1	31.75	31.75	3	12,670	0.02%
2019/08/06	12	31.66	1	31.30	32.10	11	12,606	0.09%
2019/08/02	12	31.46	1	32.05	31.25	11	12,374	0.09%
2019/08/01	10	33.25	3	32.95	32.90	7	12,266	0.06%
2019/07/31	0	0.00	1	31.95	32.55	-1	12,048	-0.01%
2019/07/30	0	0.00	2	31.88	32.45	-2	12,063	-0.02%
2019/07/29	1	32.45	1	31.95	32.00	0	12,036	0.00%
2019/07/26	4	32.55	2	32.45	32.50	2	11,949	0.02%
2019/07/25	5	32.51	6	32.47	32.45	-1	11,915	-0.01%
2019/07/24	3	32.05	2	32.15	32.05	1	11,787	0.01%
2019/07/23	2	31.90	4	32.10	32.40	-2	11,819	-0.02%
2019/07/22	4	32.05	3	31.95	32.30	1	11,553	0.01%
2019/07/19	3	31.10	1	31.50	30.45	2	11,202	0.02%
2019/07/18	0	0.00	1	30.40	30.30	-1	10,856	-0.01%
2019/07/17	2	31.93	3	32.12	32.55	-1	10,849	-0.01%
2019/07/16	0	0.00	1	31.40	31.40	-1	10,901	-0.01%
2019/07/15	1	31.65	6	31.62	31.50	-5	10,763	-0.05%
2019/07/12	0	0.00	2	31.10	31.10	-2	10,829	-0.02%
2019/07/11	0	0.00	1	29.70	30.00	-1	10,898	-0.01%
2019/07/08	0	0.00	5	29.41	29.25	-5	11,282	-0.04%
2019/07/05	2	29.55	10	29.50	29.30	-8	11,329	-0.07%
2019/07/04	2	28.25	0	0.00	29.00	2	11,401	0.02%
2019/07/03	1	28.60	1	28.15	28.00	0	11,179	0.00%
2019/07/02	10	28.99	13	28.85	28.95	-3	11,186	-0.03%
2019/07/01	1	29.10	2	29.15	29.00	-1	11,252	-0.01%
2019/06/28	3	27.00	0	0.00	26.80	3	11,069	0.03%
2019/06/26	10	26.30	0	0.00	26.15	10	11,062	0.09%
2019/06/25	2	27.10	0	0.00	26.30	2	10,916	0.02%
2019/06/24	0	0.00	10	26.50	26.60	-10	10,779	-0.09%
2019/06/19	10	26.25	1	26.35	26.25	9	10,880	0.08%
2019/06/14	0	0.00	5	25.65	25.20	-5	11,105	-0.05%
2019/06/13	1	25.70	1	25.50	25.50	0	11,657	0.00%
2019/06/12	1	26.35	0	0.00	26.30	1	11,704	0.01%
2019/06/10	4	26.13	1	26.20	26.15	3	11,865	0.03%
2019/05/30	2	25.80	0	0.00	25.70	2	11,933	0.02%
2019/05/28	1	25.50	0	0.00	24.60	1	12,072	0.01%
2019/05/23	0	0.00	12	25.64	25.40	-12	12,931	-0.09%
2019/05/21	9	26.30	0	0.00	26.40	9	13,306	0.07%
2019/05/20	3	26.80	1	26.75	27.00	2	13,144	0.02%
2019/05/17	3	27.57	1	27.50	26.65	2	12,865	0.02%
2019/05/14	0	0.00	1	27.50	28.55	-1	12,167	-0.01%
2019/05/13	0	0.00	11	28.42	28.40	-11	12,080	-0.09%
2019/05/10	1	28.80	0	0.00	28.80	1	12,049	0.01%
2019/05/09	0	0.00	2	29.05	29.00	-2	11,880	-0.02%
2019/05/08	7	29.25	2	29.45	29.45	5	11,866	0.04%
2019/05/07	3	29.60	2	29.45	29.25	1	11,874	0.01%
2019/05/06	0	0.00	1	28.95	28.95	-1	11,868	-0.01%
2019/05/02	0	0.00	1	28.50	28.45	-1	12,127	-0.01%
2019/04/30	1	28.40	0	0.00	28.60	1	12,469	0.01%
2019/04/29	1	28.80	2	28.45	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.50	28.50	-1	12,299	-0.01%
2019/04/25	1	28.50	1	28.65	28.50	0	12,298	0.00%
2019/04/23	3	28.80	0	0.00	28.55	3	12,265	0.02%
2019/04/22	1	30.00	1	29.00	30.10	0	12,018	0.00%
2019/04/19	0	0.00	29	28.65	28.30	-29	11,585	-0.25%
2019/04/18	1	28.20	1	28.50	28.50	0	11,590	0.00%
2019/04/17	1	28.25	3	28.62	28.55	-2	11,317	-0.02%
2019/04/16	1	29.25	5	29.31	29.10	-4	10,815	-0.04%
2019/04/15	31	28.21	5	28.59	28.55	26	10,448	0.25%
2019/04/12	1	28.40	3	28.35	28.35	-2	10,449	-0.02%
2019/04/10	2	28.10	5	28.57	27.95	-3	10,240	-0.03%
2019/04/08	4	27.71	19	27.57	27.75	-15	10,087	-0.15%
2019/04/03	0	0.00	7	27.59	27.50	-7	9,968	-0.07%
2019/04/02	6	27.24	5	27.43	27.05	1	9,794	0.01%
2019/03/29	2	26.28	1	26.25	26.25	1	9,458	0.01%
2019/03/26	10	25.98	4	26.15	25.70	6	9,791	0.06%
2019/03/25	2	25.70	1	25.50	25.70	1	9,958	0.01%
2019/03/22	6	25.54	0	0.00	25.35	6	10,090	0.06%
2019/03/21	5	26.10	0	0.00	26.05	5	10,567	0.05%
2019/03/20	1	25.95	0	0.00	26.10	1	11,000	0.01%
2019/03/19	4	26.64	1	26.15	26.00	3	11,331	0.03%
2019/03/18	1	25.85	5	26.12	26.70	-4	11,195	-0.04%
2019/03/15	1	24.00	1	24.55	24.55	0	10,723	0.00%
2019/03/14	1	24.35	0	0.00	24.40	1	10,862	0.01%
2019/03/13	0	0.00	1	24.65	24.95	-1	10,759	-0.01%
2019/03/07	0	0.00	30	24.73	24.70	-30	10,739	-0.28%
2019/02/27	0	0.00	4	25.35	25.25	-4	10,375	-0.04%
2019/02/26	2	25.60	2	26.05	26.10	0	10,256	0.00%
2019/02/25	23	25.54	3	26.08	25.60	20	10,126	0.20%
2019/02/22	4	26.10	14	25.72	25.75	-10	9,796	-0.10%
2019/02/21	1	24.05	6	24.87	24.80	-5	9,219	-0.05%
2019/02/20	2	23.55	3	23.77	23.70	-1	8,846	-0.01%
2019/02/12	2	23.70	0	0.00	23.40	2	8,848	0.02%
2019/02/11	5	22.95	0	0.00	22.90	5	8,847	0.06%
2019/01/29	0	0.00	101	23.42	23.30	-101	8,889	-1.14%	大賣/鉅額交易
2019/01/24	100	23.70	0	0.00	23.55	100	8,546	1.17%
2019/01/23	2	23.80	12	23.40	23.90	-10	8,461	-0.12%
2019/01/22	9	23.05	2	23.55	23.05	7	8,136	0.09%
2019/01/16	5	21.90	0	0.00	21.80	5	7,769	0.06%
2018/12/27	0	0.00	2	23.00	22.70	-2	7,251	-0.03%
2018/12/25	0	0.00	1	23.60	23.85	-1	7,074	-0.01%
2018/12/21	0	0.00	2	23.55	23.60	-2	6,875	-0.03%
2018/12/20	1	23.10	0	0.00	23.30	1	6,700	0.01%
2018/12/14	4	22.95	4	23.03	21.50	0	5,855	0.00%
2018/12/13	1	22.75	1	22.90	23.05	0	5,186	0.00%
2018/12/12	1	20.70	0	0.00	21.60	1	4,676	0.02%
2018/12/07	0	0.00	2	21.75	21.95	-2	3,947	-0.05%
2018/12/06	0	0.00	1	20.80	20.80	-1	3,704	-0.03%
2018/12/05	2	21.13	1	21.25	21.05	1	3,775	0.03%
2018/12/04	3	21.27	0	0.00	20.85	3	3,853	0.08%
2018/11/30	2	20.70	2	20.95	21.00	0	3,787	0.00%
2018/11/29	2	20.75	2	20.85	20.75	0	3,725	0.00%
2018/11/20	0	0.00	2	20.60	20.70	-2	3,782	-0.05%
2018/11/14	1.8	19.94	0	0.00	20.05	1.8	3,746	0.05%
2018/11/12	0.2	19.00	0	0.00	19.05	0.2	3,851	0.01%
2018/11/07	1	19.45	0	0.00	19.50	1	4,040	0.02%
2018/10/09	3	20.23	2	19.20	19.65	1	4,572	0.02%
2018/10/08	4	20.65	2	20.65	20.70	2	4,486	0.04%
2018/09/12	5	19.80	0	0.00	19.95	5	4,574	0.11%
2018/09/10	5	19.90	0	0.00	19.95	5	4,478	0.11%
2018/09/07	11	21.09	0	0.00	21.05	11	4,365	0.25%
2018/08/30	11	22.10	0	0.00	21.90	11	4,350	0.25%
2018/08/28	1	22.10	0	0.00	22.00	1	4,364	0.02%
2018/08/23	1	21.50	1	21.40	21.40	0	4,383	0.00%
2018/08/16	4	21.63	3	21.62	21.60	1	4,264	0.02%
2018/08/15	2	22.10	2	22.33	22.15	0	4,119	0.00%
2018/08/14	2	22.33	1	22.50	22.40	1	4,053	0.02%
2018/08/10	9	23.64	0	0.00	23.05	9	3,898	0.23%
2018/08/08	0	0.00	13	26.20	26.15	-13	3,409	-0.38%
2018/08/02	2	26.45	2	26.30	26.25	0	3,362	0.00%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/26	1	26.85	1	27.25	27.25	0	3,492	0.00%
2018/07/25	1	26.65	1	26.75	26.75	0	3,438	0.00%
2018/07/24	2	26.40	2	26.60	26.70	0	3,467	0.00%
2018/07/18	5	26.20	0	0.00	26.30	5	3,732	0.13%
2018/07/13	3	27.65	0	0.00	27.70	3	3,625	0.08%
2018/07/02	10	27.80	0	0.00	27.85	10	3,663	0.27%
2018/06/06	0	0.00	1	28.80	28.75	-1	4,769	-0.02%
2018/05/31	3	28.40	2	28.90	28.10	1	4,816	0.02%
2018/05/15	1	28.35	0	0.00	28.35	1	4,993	0.02%
2018/05/14	6	28.33	0	0.00	28.35	6	5,058	0.12%
2018/05/10	1	27.95	1	28.20	28.10	0	5,060	0.00%
2018/05/08	2	27.83	0	0.00	27.80	2	5,060	0.04%
2018/05/07	10	28.50	0	0.00	27.85	10	4,996	0.20%
2018/05/03	0	0.00	1	29.50	29.30	-1	4,920	-0.02%
2018/04/27	10	28.70	0	0.00	28.80	10	5,017	0.20%
2018/04/26	5	28.90	0	0.00	28.55	5	5,060	0.10%
2018/04/12	0	0.00	1	30.50	30.70	-1	4,797	-0.02%
2018/04/09	0	0.00	1	30.45	30.35	-1	4,892	-0.02%
2018/03/29	1	30.85	0	0.00	30.25	1	4,960	0.02%
2018/03/28	0	0.00	1	31.10	31.05	-1	4,863	-0.02%
2018/03/26	2	30.30	1	30.55	30.35	1	4,645	0.02%
2018/03/15	3	30.78	0	0.00	30.20	3	4,152	0.07%
2018/03/14	1	32.50	1	32.40	32.60	0	3,838	0.00%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/08	1	31.60	1	31.95	31.60	0	3,846	0.00%
2018/03/06	2	31.15	2	31.45	31.50	0	3,851	0.00%
2018/03/05	0	0.00	2	31.25	30.90	-2	3,856	-0.05%
2018/03/01	0	0.00	2	31.55	31.65	-2	3,782	-0.05%
2018/02/27	2	31.80	0	0.00	31.50	2	3,780	0.05%
2018/02/26	2	30.55	1	31.65	31.90	1	3,662	0.03%
2018/02/22	1	30.55	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	1	30.75	30.95	-1	3,773	-0.03%
2018/02/09	0	0.00	1	30.25	30.00	-1	3,876	-0.03%
2018/02/07	2	31.00	1	30.40	30.00	1	3,894	0.03%
2018/02/05	0	0.00	1	30.90	30.90	-1	3,774	-0.03%
2018/02/02	1	30.10	2	30.28	30.20	-1	3,793	-0.03%
2018/01/31	1	29.95	1	30.15	30.15	0	3,923	0.00%
2018/01/30	1	30.10	0	0.00	30.15	1	4,048	0.02%
2018/01/26	2	29.93	1	30.10	29.95	1	4,139	0.02%
2018/01/24	1	31.05	0	0.00	31.00	1	4,133	0.02%
2018/01/23	2	31.38	0	0.00	31.30	2	4,135	0.05%
2018/01/22	0	0.00	1	31.75	31.75	-1	4,150	-0.02%
2018/01/18	1	31.55	0	0.00	31.50	1	4,300	0.02%
2018/01/17	1	31.50	0	0.00	31.50	1	4,417	0.02%
2018/01/15	0	0.00	13	30.69	31.00	-13	4,681	-0.28%
2018/01/10	8	30.50	5	30.45	30.50	3	4,883	0.06%
2018/01/03	1	30.20	0	0.00	30.45	1	5,089	0.02%