京元電子 (2449)-元大-竹山券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	13	94.12	5	94.50	94.90	8	18,925	0.04%
2024/04/30	6	97.85	6	97.80	95.80	0	18,911	0.00%
2024/04/29	22.8	100.42	18	99.28	98.90	4.8	18,841	0.03%
2024/04/25	3	93.87	4	94.98	95.50	-1	18,334	-0.01%
2024/04/24	4	95.48	1	96.30	96.10	3	18,466	0.02%
2024/04/23	1.3	91.45	4	92.33	92.30	-2.7	18,491	-0.01%
2024/04/22	2	96.30	3	97.50	96.00	-1	18,322	-0.01%
2024/04/19	0	0.00	1	96.60	99.00	-1	18,359	-0.01%
2024/04/18	0	0.00	0.5	103.00	102.00	-0.5	18,642	0.00%
2024/04/17	4	102.00	1	102.50	102.50	3	19,002	0.02%
2024/04/16	2	99.90	2	98.90	99.70	0	18,977	0.00%
2024/04/15	0	0.00	0.5	105.50	104.50	-0.5	18,757	0.00%
2024/04/12	0.5	107.50	0	0.00	107.00	0.5	18,752	0.00%
2024/04/11	1	106.00	2	104.75	106.00	-1	18,679	-0.01%
2024/04/10	3	107.33	1	107.50	106.00	2	18,704	0.01%
2024/04/09	4	105.88	0.1	108.00	106.50	3.9	18,632	0.02%
2024/04/08	2	108.00	0.3	108.00	106.50	1.7	18,549	0.01%
2024/04/03	3.1	107.48	1	106.50	106.50	2.1	18,464	0.01%
2024/04/02	1.2	107.46	1	107.50	107.00	0.2	18,465	0.00%
2024/04/01	1	103.50	0	0.00	103.00	1	18,429	0.01%
2024/03/29	1	105.00	1	105.50	105.50	0	18,408	0.00%
2024/03/28	1	106.50	1	106.50	106.00	0	18,439	0.00%
2024/03/26	2.3	106.67	13.3	106.55	105.50	-10.9	18,444	-0.06%
2024/03/25	9	109.56	1.4	109.87	108.50	7.7	18,375	0.04%
2024/03/22	15.4	112.45	20.2	113.20	109.50	-4.8	18,301	-0.03%
2024/03/21	4.5	107.54	0	0.00	108.50	4.5	17,838	0.03%
2024/03/20	9	110.22	8	111.88	107.50	1	17,869	0.01%
2024/03/19	4	108.88	2	110.00	109.00	2	17,930	0.01%
2024/03/18	17.5	110.22	23	110.89	111.00	-5.5	17,904	-0.03%
2024/03/15	2	106.25	3	106.50	107.50	-1	17,491	-0.01%
2024/03/14	2	105.00	6	105.25	104.50	-4	17,355	-0.02%
2024/03/13	8.2	107.81	4.3	107.81	108.50	3.9	17,333	0.02%
2024/03/12	4.2	109.74	3	109.33	109.50	1.2	17,126	0.01%
2024/03/11	11.1	108.45	6	107.58	108.00	5.1	17,118	0.03%
2024/03/08	91.1	117.61	82.4	116.71	111.00	8.7	16,932	0.05%
2024/03/07	40.2	112.53	31.3	111.92	116.50	8.9	15,908	0.06%
2024/03/06	12.2	100.40	10.1	102.63	106.00	2.1	15,100	0.01%
2024/03/05	2.2	97.20	4	96.22	97.40	-1.8	14,648	-0.01%
2024/03/04	5	93.58	3.7	94.73	96.00	1.3	14,373	0.01%
2024/03/01	0.5	89.50	4	90.10	89.50	-3.5	14,081	-0.02%
2024/02/29	3.2	88.95	1.3	88.98	88.80	1.9	13,941	0.01%
2024/02/27	4	89.95	38.1	89.36	89.50	-34.1	13,798	-0.25%
2024/02/26	43	90.47	9	90.09	89.50	34	13,672	0.25%
2024/02/23	17.4	96.83	18.7	97.09	94.80	-1.3	13,380	-0.01%
2024/02/22	7	91.40	6	91.50	93.50	1	12,613	0.01%
2024/02/21	3	86.90	0	0.00	87.50	3	12,220	0.02%
2024/02/20	0	0.00	4	87.30	87.50	-4	12,236	-0.03%
2024/02/19	17	88.26	32.2	88.18	87.70	-15.2	12,184	-0.12%
2024/02/16	18.1	88.17	19.2	89.30	90.00	-1.1	12,467	-0.01%
2024/02/15	17.1	84.99	8	85.10	85.40	9.1	12,308	0.07%
2024/02/05	3	82.47	7	82.19	82.20	-4	12,360	-0.03%
2024/02/02	1.1	82.20	4	82.80	82.20	-2.9	12,331	-0.02%
2024/02/01	6	83.18	1	83.50	82.70	5	12,397	0.04%
2024/01/31	2	84.25	2	84.25	84.00	0	12,471	0.00%
2024/01/30	1	84.00	2	84.20	84.00	-1	12,544	-0.01%
2024/01/29	1	83.80	3	83.60	83.80	-2	12,818	-0.02%
2024/01/26	3	82.33	4	81.90	82.90	-1	12,935	-0.01%
2024/01/25	3	82.87	7	82.84	82.20	-4	12,996	-0.03%
2024/01/24	3	82.33	11.2	82.39	82.10	-8.2	13,011	-0.06%
2024/01/23	9	82.74	3	84.00	82.10	6	13,118	0.05%
2024/01/22	3	83.53	4.1	82.80	84.10	-1.1	13,105	-0.01%
2024/01/19	2.2	81.80	7.5	81.98	81.30	-5.3	13,040	-0.04%
2024/01/18	15	79.98	9.3	79.81	79.70	5.7	13,054	0.04%
2024/01/17	4.1	78.34	2	78.45	77.20	2.1	12,876	0.02%
2024/01/16	5.3	78.36	5	78.40	78.60	0.3	12,943	0.00%
2024/01/15	4.5	76.53	4	76.88	77.70	0.5	13,031	0.00%
2024/01/12	6	76.00	5.5	76.13	75.60	0.5	13,705	0.00%
2024/01/11	2	79.83	5	77.70	78.00	-3	13,452	-0.02%
2024/01/10	0	81.20	1	81.70	81.80	-1	13,327	-0.01%
2024/01/09	2	82.10	1	82.50	82.10	1	13,594	0.01%
2024/01/08	1	82.47	11	81.81	81.60	-10	13,718	-0.07%
2024/01/05	2	82.70	2	83.60	82.90	0	13,813	0.00%
2024/01/04	4	82.33	2	83.25	83.10	2	13,979	0.01%
2024/01/03	2	83.30	0	0.00	83.50	2	14,150	0.01%
2024/01/02	4	84.55	1	85.50	84.00	3	14,185	0.02%
2023/12/29	4	84.90	3	85.20	84.90	1	14,190	0.01%
2023/12/28	13	85.42	1	86.00	84.90	12	14,308	0.08%
2023/12/27	6	85.27	4	85.20	85.70	2	14,290	0.01%
2023/12/26	11	83.51	10	83.80	83.60	1	14,317	0.01%
2023/12/25	5.5	83.51	0	0.00	83.50	5.5	14,444	0.04%
2023/12/22	2	82.95	1	84.30	83.60	1	14,493	0.01%
2023/12/21	8	83.70	8	83.90	83.40	0	14,491	0.00%
2023/12/20	2	85.50	1.1	85.78	85.40	0.9	14,549	0.01%
2023/12/19	7	85.96	6	86.65	84.20	1	14,821	0.01%
2023/12/18	1	85.61	1	86.30	85.40	0	15,115	0.00%
2023/12/15	5	92.22	8	91.34	89.00	-3	15,566	-0.02%
2023/12/14	6.1	94.57	9.2	93.70	93.50	-3.1	15,614	-0.02%
2023/12/13	44.2	88.57	51.6	88.93	89.50	-7.4	15,275	-0.05%
2023/12/12	2	85.70	6	85.03	85.90	-4	15,422	-0.03%
2023/12/11	1	82.20	1.2	82.93	83.20	-0.2	15,458	0.00%
2023/12/08	5	84.04	3	84.43	83.30	2	15,508	0.01%
2023/12/07	2	85.20	3.1	85.79	85.50	-1.1	15,469	-0.01%
2023/12/06	0	0.00	6.3	85.64	86.50	-6.3	15,536	-0.04%
2023/12/05	2	83.15	3.1	83.23	83.10	-1.1	15,445	-0.01%
2023/12/04	2.1	84.11	7	84.40	84.20	-4.9	15,595	-0.03%
2023/12/01	5.1	82.29	4	82.50	82.80	1.1	15,713	0.01%
2023/11/30	1.5	82.76	0	0.00	82.80	1.5	15,863	0.01%
2023/11/29	13	82.24	14	81.54	81.40	-1	15,901	-0.01%
2023/11/28	0	0.00	1	82.10	83.00	-1	15,941	-0.01%
2023/11/27	1.2	82.07	0.1	81.20	80.80	1.1	16,119	0.01%
2023/11/24	0.3	81.34	0	0.00	81.50	0.3	16,501	0.00%
2023/11/23	6.8	82.43	0	0.00	82.10	6.8	16,815	0.04%
2023/11/22	4	81.75	2	81.85	81.60	2	17,409	0.01%
2023/11/21	0	83.15	0	0.00	82.70	0	18,374	0.00%
2023/11/20	0.2	83.27	1	82.90	83.10	-0.8	19,793	0.00%
2023/11/17	2	85.05	2	85.00	85.10	0	21,120	0.00%
2023/11/16	3	84.37	1	83.70	84.20	2	21,866	0.01%
2023/11/15	10	85.42	4	84.33	83.80	6	21,919	0.03%
2023/11/14	6	87.28	7	88.33	88.00	-1	21,631	0.00%
2023/11/13	2.1	86.94	4.3	86.77	86.70	-2.3	21,514	-0.01%
2023/11/10	5.7	82.15	0	0.00	81.90	5.7	21,272	0.03%
2023/11/09	1	83.80	1	83.20	83.80	0	21,402	0.00%
2023/11/08	1	83.60	9	83.46	83.30	-8	21,354	-0.04%
2023/11/07	2	82.55	2	82.90	82.70	0	21,273	0.00%
2023/11/06	4	82.33	7.7	83.19	83.40	-3.7	21,321	-0.02%
2023/11/03	2	80.45	4	80.25	80.70	-2	21,127	-0.01%
2023/11/02	6.1	79.35	4	79.45	79.70	2.1	21,266	0.01%
2023/11/01	1	77.00	0	0.00	76.40	1	21,543	0.00%
2023/10/31	1.2	79.94	0	0.00	76.30	1.2	21,610	0.01%
2023/10/27	8.4	77.82	8	78.69	77.40	0.4	21,895	0.00%
2023/10/26	1.1	78.85	1	80.10	79.60	0.1	21,955	0.00%
2023/10/25	51	83.16	51	82.96	82.00	0	21,828	0.00%
2023/10/24	8	83.50	8	83.36	83.10	0	21,873	0.00%
2023/10/23	6	84.80	13.5	85.16	82.70	-7.5	21,761	-0.03%
2023/10/20	23.1	86.40	14.6	85.69	86.30	8.5	21,715	0.04%
2023/10/19	5	83.74	2	82.75	84.90	3	21,159	0.01%
2023/10/18	1.3	82.95	4	82.38	81.50	-2.7	21,065	-0.01%
2023/10/17	15.1	84.06	13	83.54	82.80	2.1	20,917	0.01%
2023/10/16	2	80.80	3	81.57	81.80	-1	20,873	0.00%
2023/10/13	4.2	80.94	5	81.72	83.10	-0.8	21,495	0.00%
2023/10/12	2	81.10	8.5	80.54	81.00	-6.5	22,051	-0.03%
2023/10/11	4.3	79.64	11.4	79.85	80.20	-7.2	22,115	-0.03%
2023/10/06	4.3	78.42	6	78.13	77.70	-1.8	22,640	-0.01%
2023/10/05	0	0.00	5.1	78.53	78.50	-5.1	23,044	-0.02%
2023/10/04	1.1	77.35	3	76.73	76.70	-1.9	23,162	-0.01%
2023/10/03	1	78.30	1.4	78.43	78.10	-0.4	23,147	0.00%
2023/10/02	1	77.20	1.6	78.67	78.80	-0.6	23,387	0.00%
2023/09/28	2.2	76.71	2	76.30	76.00	0.2	23,479	0.00%
2023/09/27	1.7	76.78	0.3	77.30	77.60	1.4	23,476	0.01%
2023/09/26	5	77.80	0	0.00	77.10	5	23,741	0.02%
2023/09/25	1	78.00	1	78.30	77.60	0	23,932	0.00%
2023/09/22	18.2	76.50	19	76.77	77.50	-0.8	23,834	0.00%
2023/09/21	5.8	74.05	2	74.45	74.60	3.8	23,640	0.02%
2023/09/20	19	79.72	16	79.06	76.80	3	23,288	0.01%
2023/09/19	13.1	81.04	9	81.08	81.00	4.1	22,863	0.02%
2023/09/18	5	79.54	4	79.83	79.60	1	22,663	0.00%
2023/09/15	9	80.82	12	80.07	80.90	-3	22,578	-0.01%
2023/09/14	4	78.05	1.5	77.97	78.00	2.5	22,160	0.01%
2023/09/13	6.2	77.00	5.2	76.88	76.80	1	21,988	0.00%
2023/09/12	3	76.93	6.3	77.95	78.10	-3.3	22,134	-0.02%
2023/09/11	4.2	77.45	5.1	77.15	76.90	-0.9	22,150	0.00%
2023/09/08	1.3	78.54	2	79.05	79.00	-0.7	22,392	0.00%
2023/09/07	4	79.08	2	79.65	78.90	2	22,961	0.01%
2023/09/06	12	79.14	8.2	79.66	79.80	3.8	22,835	0.02%
2023/09/05	3	77.57	1.3	77.96	78.20	1.7	22,768	0.01%
2023/09/04	1	77.60	12.6	77.13	77.90	-11.6	22,703	-0.05%
2023/09/01	7.2	75.90	3	76.43	75.80	4.2	22,643	0.02%
2023/08/31	7	76.79	13	77.00	76.80	-6	22,620	-0.03%
2023/08/30	2.5	77.44	6	77.38	77.20	-3.5	22,525	-0.02%
2023/08/29	7.1	74.97	3	75.50	75.10	4.1	22,336	0.02%
2023/08/28	26.4	76.46	20.1	76.32	75.40	6.3	22,158	0.03%
2023/08/25	18	80.24	24.5	80.26	79.50	-6.5	21,702	-0.03%
2023/08/24	34.7	79.36	25.6	77.64	78.50	9.1	20,917	0.04%
2023/08/23	31.2	73.64	40.7	74.15	76.00	-9.5	19,945	-0.05%
2023/08/22	20.7	68.08	16.4	67.43	69.10	4.3	19,126	0.02%
2023/08/21	1	64.00	4	64.18	64.30	-3	18,387	-0.02%
2023/08/18	9	62.26	0	0.00	62.00	9	18,314	0.05%
2023/08/17	1.1	64.03	2	64.60	64.90	-0.9	18,163	0.00%
2023/08/16	5	64.28	16	64.68	65.00	-11	18,000	-0.06%
2023/08/15	0	0.00	6	63.52	63.80	-6	17,878	-0.03%
2023/08/14	12	61.18	2	60.90	61.50	10	17,739	0.06%
2023/08/11	2	62.35	0	0.00	62.10	2	17,691	0.01%
2023/08/10	6	61.75	4	63.05	61.10	2	17,648	0.01%
2023/08/09	7	65.16	3	64.80	64.50	4	17,482	0.02%
2023/08/08	3	64.93	9	64.86	65.30	-6	17,322	-0.03%
2023/08/07	4.1	63.75	17	64.00	64.70	-12.9	17,058	-0.08%
2023/08/04	11	59.87	4	60.10	60.40	7	16,655	0.04%
2023/08/02	3	60.37	2	59.90	60.70	1	16,548	0.01%
2023/08/01	13	62.17	18	61.47	61.60	-5	16,412	-0.03%
2023/07/31	5	63.76	8.2	64.46	63.00	-3.2	16,060	-0.02%
2023/07/28	0	0.00	9.3	63.37	64.00	-9.3	15,798	-0.06%
2023/07/27	2	62.50	1	62.20	62.50	1	15,633	0.01%
2023/07/26	3	62.53	7	63.13	62.30	-4	15,534	-0.03%
2023/07/25	18	63.99	17	63.71	63.00	1	15,476	0.01%
2023/07/24	25	65.24	14	65.17	64.80	11	15,306	0.07%
2023/07/21	4.3	63.21	3	63.30	64.70	1.3	15,096	0.01%
2023/07/20	3	63.17	1	63.60	63.40	2	15,003	0.01%
2023/07/19	51.1	63.93	58	64.06	63.90	-6.9	14,952	-0.05%
2023/07/18	14	65.84	15	65.12	63.60	-1	14,739	-0.01%
2023/07/17	7	64.54	15.2	65.38	65.80	-8.2	13,989	-0.06%
2023/07/14	4.1	60.18	14	59.16	60.10	-9.9	13,234	-0.07%
2023/07/13	18.1	60.98	18	61.23	60.30	0.1	13,086	0.00%
2023/07/12	6	61.92	12	61.93	62.20	-6	12,423	-0.05%
2023/07/11	2	59.60	0	0.00	59.40	2	11,960	0.02%
2023/07/10	4	59.45	0	0.00	59.20	4	11,789	0.03%
2023/07/07	13	60.01	13	60.02	59.50	0	11,658	0.00%
2023/07/06	2	59.85	0	0.00	59.50	2	11,377	0.02%
2023/07/05	3	60.07	3	60.17	60.00	0	11,170	0.00%
2023/07/04	22	61.51	16	61.24	61.30	6	10,970	0.05%
2023/07/03	2	59.60	5	59.60	59.40	-3	10,633	-0.03%
2023/06/30	4	56.60	0	0.00	57.00	4	10,402	0.04%
2023/06/29	4	56.33	2	57.00	56.40	2	10,391	0.02%
2023/06/27	3	57.23	2	57.75	57.00	1	10,221	0.01%
2023/06/26	2	57.30	1	57.30	57.50	1	10,041	0.01%
2023/06/21	1	55.80	2.2	55.34	55.90	-1.2	9,946	-0.01%
2023/06/19	0	0.00	1	56.20	56.00	-1	10,045	-0.01%
2023/06/16	2	56.20	15	56.20	56.50	-13	10,192	-0.13%
2023/06/15	2	56.90	2	56.75	57.00	0	10,106	0.00%
2023/06/14	17	57.59	12	57.88	57.10	5	10,192	0.05%
2023/06/13	18	56.89	24	57.25	57.40	-6	9,971	-0.06%
2023/06/12	2	54.10	4.2	54.83	54.30	-2.2	9,523	-0.02%
2023/06/09	36	54.60	35	53.97	54.30	1	9,602	0.01%
2023/06/08	1	52.90	3	53.70	54.00	-2	9,694	-0.02%
2023/06/07	5	54.00	0	0.00	54.00	5	9,898	0.05%
2023/06/06	0	0.00	2.3	53.17	54.00	-2.3	10,154	-0.02%
2023/06/05	2	53.55	1	53.80	53.20	1	10,219	0.01%
2023/06/02	2	54.20	4	53.95	54.20	-2	10,214	-0.02%
2023/06/01	4	52.88	4	52.73	52.40	0	10,221	0.00%
2023/05/31	4	53.80	15	53.70	54.00	-11	10,527	-0.10%
2023/05/30	9	53.79	8	53.59	53.90	1	10,350	0.01%
2023/05/29	18.3	53.83	40	53.90	53.70	-21.7	10,133	-0.21%
2023/05/26	12.2	50.42	44	50.44	51.10	-31.8	9,625	-0.33%
2023/05/25	7	48.09	8	48.06	48.05	-1	9,130	-0.01%
2023/05/24	5	47.25	4	47.29	47.50	1	9,076	0.01%
2023/05/22	2	46.75	2	46.60	46.80	0	9,023	0.00%
2023/05/19	0	0.00	23	46.77	46.80	-23	9,029	-0.25%
2023/05/17	0	0.00	2	46.50	46.50	-2	9,120	-0.02%
2023/05/16	1	45.90	1	45.95	45.75	0	9,111	0.00%
2023/05/08	3	45.95	3	46.00	45.80	0	9,093	0.00%
2023/05/05	0	0.00	3	46.75	46.75	-3	9,065	-0.03%
2023/05/03	0	0.00	1	46.55	46.40	-1	9,288	-0.01%
2023/04/28	6	46.93	0	0.00	47.00	6	9,355	0.06%
2023/04/27	0	0.00	1	45.95	46.20	-1	9,239	-0.01%
2023/04/26	5	44.74	0	0.00	45.30	5	9,119	0.05%
2023/04/25	3	45.22	1	45.20	45.00	2	9,014	0.02%
2023/04/21	1	46.05	0	0.00	46.00	1	8,746	0.01%
2023/04/20	2	46.10	0	0.00	46.00	2	8,642	0.02%
2023/04/19	10	46.45	2	46.10	46.15	8	8,586	0.09%
2023/04/18	1	46.10	4	46.28	46.00	-3	8,503	-0.04%
2023/04/17	14	46.64	0	0.00	46.65	14	8,340	0.17%
2023/04/14	1	47.20	1.1	47.86	47.55	-0.1	8,111	0.00%
2023/04/11	0	0.00	0	48.25	48.60	0	7,987	0.00%
2023/04/10	2	48.00	0	0.00	48.20	2	7,934	0.03%
2023/04/06	5	48.00	0	0.00	48.80	5	7,846	0.06%
2023/03/31	7	49.20	2	49.03	48.50	5	7,815	0.06%
2023/03/30	0	0.00	6	48.54	48.70	-6	7,833	-0.08%
2023/03/29	9	47.69	0	0.00	47.70	9	7,854	0.11%
2023/03/28	0	0.00	2	48.45	48.50	-2	7,922	-0.03%
2023/03/27	3	48.70	3	48.82	48.90	0	8,028	0.00%
2023/03/24	1	49.25	1	49.55	49.20	0	8,079	0.00%
2023/03/23	1	49.30	7	49.37	49.80	-6	8,046	-0.07%
2023/03/22	9	48.93	0	0.00	48.95	9	7,921	0.11%
2023/03/21	9	49.74	20	49.27	49.55	-11	7,808	-0.14%
2023/03/20	4	49.90	4	49.66	49.55	0	7,610	0.00%
2023/03/17	4	49.13	5	49.22	49.30	-1	7,410	-0.01%
2023/03/16	5	48.26	5	48.35	48.35	0	7,171	0.00%
2023/03/15	8	48.56	12	48.68	48.85	-4	7,037	-0.06%
2023/03/14	9	47.93	8	47.62	47.65	1	6,858	0.01%
2023/03/13	1	47.45	0	0.00	47.75	1	6,668	0.01%
2023/03/10	7	47.01	2	48.08	46.95	5	6,453	0.08%
2023/03/09	9	48.53	9	48.64	48.90	0	6,149	0.00%
2023/03/08	1.1	47.43	2	47.45	47.45	-0.9	5,771	-0.02%
2023/03/07	2	46.25	12	45.89	46.75	-10	5,559	-0.18%
2023/03/06	2	46.10	5	46.13	46.15	-3	5,396	-0.06%
2023/03/03	3	45.05	45	44.93	45.20	-42	5,146	-0.82%
2023/03/01	1	42.40	0	0.00	42.40	1	4,643	0.02%
2023/02/24	1	41.85	1	41.85	41.85	0	4,625	0.00%
2023/02/23	13	41.31	10	41.55	41.50	3	4,586	0.07%
2023/02/20	0	40.60	0	0.00	40.60	0	4,665	0.00%
2023/02/17	0	0.00	32	40.45	40.45	-32	4,728	-0.68%
2023/02/16	1	40.95	0	0.00	40.80	1	4,819	0.02%
2023/02/14	0	0.00	2	40.15	40.20	-2	4,785	-0.04%
2023/02/10	0	0.00	0	40.15	39.90	0	4,933	0.00%
2023/02/08	2	40.28	5	40.40	40.15	-3	4,924	-0.06%
2023/02/07	0	0.00	2	40.05	40.10	-2	4,906	-0.04%
2023/02/06	1	39.90	1	39.90	39.80	0	4,887	0.00%
2023/02/03	0	0.00	7	40.21	40.25	-7	4,884	-0.14%
2023/02/02	2	39.13	23	39.61	39.60	-21	4,861	-0.43%
2023/01/31	2	38.05	0	0.00	38.30	2	4,729	0.04%
2023/01/30	0	0.00	7	38.00	37.95	-7	4,709	-0.15%
2023/01/11	2	37.40	0	0.00	37.40	2	4,821	0.04%
2023/01/09	0	0.00	7	37.26	37.45	-7	4,950	-0.14%
2023/01/05	0	36.70	0	0.00	36.55	0	5,056	0.00%
2023/01/04	29	36.50	0	0.00	36.40	29	5,141	0.56%
2022/12/26	1	36.20	0	0.00	36.40	1	5,674	0.02%
2022/12/22	0	0.00	5	37.25	37.05	-5	5,841	-0.09%
2022/12/21	0	0.00	2	36.85	36.50	-2	5,838	-0.03%
2022/12/20	0	0.00	35	36.75	36.65	-35	5,821	-0.60%
2022/12/16	0	0.00	0.2	36.55	37.15	-0.2	5,825	0.00%
2022/12/15	0	0.00	5	36.85	36.85	-5	5,775	-0.09%
2022/12/14	2	36.15	7	36.40	36.45	-5	5,873	-0.09%
2022/12/13	0	0.00	9	35.96	36.10	-9	5,964	-0.15%
2022/12/09	0	0.00	4	35.20	35.60	-4	6,252	-0.06%
2022/12/07	2	35.60	1	35.10	35.10	1	6,322	0.02%
2022/12/06	4	36.05	1	36.10	35.75	3	6,284	0.05%
2022/12/05	2	36.35	0	0.00	36.20	2	6,256	0.03%
2022/12/02	5.2	36.64	10	36.59	36.40	-4.8	6,261	-0.08%
2022/12/01	3	36.17	6	36.13	36.20	-3	6,273	-0.05%
2022/11/30	1	35.55	8	35.48	35.55	-7	6,324	-0.11%
2022/11/29	0	0.00	0.7	35.40	35.25	-0.7	6,362	-0.01%
2022/11/28	4	35.13	0	0.00	35.05	4	6,434	0.06%
2022/11/25	7	35.24	0	0.00	35.05	7	6,495	0.11%
2022/11/24	28	35.45	0	0.00	35.45	28	6,502	0.43%
2022/11/23	0	0.00	30	35.25	35.25	-30	6,578	-0.46%
2022/11/22	0	0.00	0.2	35.45	35.20	-0.2	6,599	0.00%
2022/11/21	0	0.00	6	35.75	35.55	-6	6,575	-0.09%
2022/11/18	5.2	35.88	4	36.16	35.95	1.2	6,581	0.02%
2022/11/17	0	0.00	1	35.85	35.70	-1	6,541	-0.02%
2022/11/16	4	35.79	6	36.03	35.90	-2	6,553	-0.03%
2022/11/15	6	35.37	7	35.36	35.45	-1	6,497	-0.02%
2022/11/14	8.3	34.96	3	35.15	35.00	5.3	6,481	0.08%
2022/11/11	3	34.97	3	34.68	34.45	0	6,433	0.00%
2022/11/10	0.2	33.85	1	33.95	33.95	-0.8	6,385	-0.01%
2022/11/09	0	0.00	1	33.95	33.85	-1	6,445	-0.02%
2022/11/08	3.2	33.66	1	33.80	33.20	2.2	6,452	0.03%
2022/11/07	3.1	33.40	0	0.00	33.50	3.1	6,468	0.05%
2022/11/04	1	33.05	2	33.30	33.20	-1	6,532	-0.02%
2022/10/28	3	32.27	0	0.00	32.05	3	7,048	0.04%
2022/10/27	0	0.00	1	32.85	32.85	-1	7,087	-0.01%
2022/10/25	0	0.00	3	32.15	31.50	-3	7,057	-0.04%
2022/10/24	2	32.10	1	32.25	32.00	1	7,097	0.01%
2022/10/21	3	31.75	3	31.97	31.65	0	7,129	0.00%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/19	2	31.40	0	0.00	31.00	2	7,083	0.03%
2022/10/18	2	31.35	0	0.00	31.50	2	7,060	0.03%
2022/10/17	1	30.50	0	0.00	30.90	1	7,115	0.01%
2022/10/14	0	0.00	22	30.78	31.15	-22	7,343	-0.30%
2022/10/13	2	29.70	18	29.97	29.70	-16	7,549	-0.21%
2022/10/12	3	30.03	1	30.00	30.20	2	7,696	0.03%
2022/10/11	12	30.46	0	0.00	30.30	12	7,766	0.15%
2022/10/07	3	31.30	0	0.00	31.50	3	7,751	0.04%
2022/10/06	10	31.45	2	31.35	31.50	8	7,823	0.10%
2022/10/05	0	0.00	24	32.23	32.15	-24	7,841	-0.31%
2022/10/04	0	0.00	3	31.25	31.30	-3	7,833	-0.04%
2022/09/30	15	30.58	15	30.80	30.80	0	7,980	0.00%
2022/09/29	32	31.05	9	31.20	31.20	23	8,007	0.29%
2022/09/28	33	31.37	59.2	31.62	31.10	-26.2	8,074	-0.32%
2022/09/27	30	31.50	0	0.00	31.80	30	8,040	0.37%
2022/09/26	19.4	32.45	7	31.94	31.80	12.4	8,076	0.15%
2022/09/23	39	34.14	26	33.95	33.95	13	7,965	0.16%
2022/09/22	6	34.43	2	34.55	34.55	4	7,959	0.05%
2022/09/21	12	34.73	3	34.92	34.75	9	7,912	0.11%
2022/09/20	21	34.90	16	34.95	34.95	5	7,799	0.06%
2022/09/19	2	34.98	22	35.16	35.20	-20	7,699	-0.26%
2022/09/16	14	34.89	30	34.98	35.45	-16	7,683	-0.21%
2022/09/15	6	35.45	0	0.00	35.45	6	7,573	0.08%
2022/09/14	9	35.55	0	0.00	35.60	9	7,649	0.12%
2022/09/13	0	0.00	2.2	36.27	36.20	-2.2	7,686	-0.03%
2022/09/12	0	0.00	2	36.40	36.15	-2	7,749	-0.03%
2022/09/08	29	35.50	9	35.95	36.00	20	7,818	0.26%
2022/09/07	8.1	35.33	0	0.00	35.40	8.1	7,840	0.10%
2022/09/06	23.1	35.80	2	35.75	35.75	21.1	7,859	0.27%
2022/09/05	2	36.20	9	36.32	36.20	-7	7,856	-0.09%
2022/09/02	17	36.48	16	36.47	36.40	1	7,897	0.01%
2022/09/01	21	36.85	0.2	37.00	36.80	20.8	7,833	0.27%
2022/08/31	4	37.34	0	0.00	37.35	4	7,789	0.05%
2022/08/30	16	37.09	5	36.97	37.05	11	7,831	0.14%
2022/08/29	2	37.10	0	0.00	37.25	2	7,793	0.03%
2022/08/26	2	37.95	0	0.00	37.85	2	7,830	0.03%
2022/08/25	5	37.57	0	0.00	37.60	5	7,832	0.06%
2022/08/24	6	37.60	1	37.70	37.55	5	7,832	0.06%
2022/08/23	3	37.65	0	0.00	37.60	3	7,886	0.04%
2022/08/19	2	37.98	18	38.13	38.20	-16	7,942	-0.20%
2022/08/18	7	37.51	0	0.00	37.45	7	7,931	0.09%
2022/08/17	9	37.85	0	0.00	37.75	9	7,956	0.11%
2022/08/16	20	37.97	20	38.05	38.05	0	7,921	0.00%
2022/08/15	1	38.10	0	0.00	38.00	1	7,870	0.01%
2022/08/12	0	0.00	3	37.60	37.70	-3	7,844	-0.04%
2022/08/11	0	0.00	9	37.33	37.20	-9	7,930	-0.11%
2022/08/10	10	36.79	10	37.00	36.65	0	7,926	0.00%
2022/08/09	28	37.29	0	0.00	37.25	28	7,859	0.36%
2022/08/08	2	38.58	1	38.60	38.70	1	7,656	0.01%
2022/08/04	0	0.00	2	39.65	39.60	-2	7,623	-0.03%
2022/07/26	30	38.46	0	0.00	37.90	30	8,113	0.37%
2022/07/25	0	0.00	1	38.65	38.50	-1	8,077	-0.01%
2022/07/22	1	39.05	16	39.54	38.70	-15	8,068	-0.19%
2022/07/21	14	38.13	13	37.92	38.25	1	7,973	0.01%
2022/07/20	13	40.62	12	40.80	40.60	1	7,694	0.01%
2022/07/19	2	39.85	10	40.00	39.85	-8	7,433	-0.11%
2022/07/18	2	38.85	10	38.90	39.00	-8	7,236	-0.11%
2022/07/15	0	0.00	5	37.95	38.00	-5	7,105	-0.07%
2022/07/14	0	0.00	6	37.12	37.25	-6	7,012	-0.09%
2022/07/13	8	36.26	0	0.00	36.40	8	6,896	0.12%
2022/07/12	6	36.25	0	0.00	36.10	6	6,742	0.09%
2022/07/11	7.1	38.72	3	38.50	37.60	4.1	6,654	0.06%
2022/07/08	1	37.80	10	37.70	37.60	-9	6,479	-0.14%
2022/07/07	5	37.01	0	0.00	36.90	5	6,393	0.08%
2022/07/06	17.2	36.33	0	0.00	35.90	17.2	6,321	0.27%
2022/07/05	1	37.50	1	37.35	37.80	0	6,245	0.00%
2022/07/04	11	37.84	1	38.30	37.30	10	6,246	0.16%
2022/07/01	4	39.53	1	39.10	39.85	3	6,183	0.05%
2022/06/30	6	39.87	3	40.10	40.00	3	6,221	0.05%
2022/06/29	3.1	40.83	0	0.00	40.80	3.1	6,121	0.05%
2022/06/28	1	41.40	0	0.00	41.40	1	6,072	0.02%
2022/06/27	4	42.15	0	0.00	41.95	4	6,066	0.07%
2022/06/24	5	41.58	0	0.00	41.55	5	6,058	0.08%
2022/06/23	2	42.00	0	0.00	42.00	2	5,984	0.03%
2022/06/22	6	43.03	0	0.00	42.90	6	5,944	0.10%
2022/06/20	1	43.80	0	0.00	43.65	1	5,863	0.02%
2022/06/17	1	44.50	0	0.00	45.10	1	5,805	0.02%
2022/06/15	5	46.05	5	45.70	45.70	0	5,678	0.00%
2022/06/14	2	45.50	5.1	46.25	46.45	-3.1	5,638	-0.05%
2022/06/13	0	0.00	5	45.45	45.75	-5	5,585	-0.09%
2022/06/10	0	0.00	2	46.15	46.10	-2	5,513	-0.04%
2022/06/09	2	46.15	0	0.00	46.10	2	5,542	0.04%
2022/06/08	0	0.00	0	45.95	46.10	0	5,564	0.00%
2022/06/07	0	0.00	1	46.00	45.85	-1	5,540	-0.02%
2022/06/01	0	45.80	1	45.65	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	4	45.45	45.85	-4	5,703	-0.07%
2022/05/30	7	45.27	0	0.00	45.30	7	5,623	0.12%
2022/05/26	5	44.05	1	43.80	43.75	4	5,481	0.07%
2022/05/23	0	0.00	6	43.77	44.10	-6	5,464	-0.11%
2022/05/19	6	44.52	11	44.45	44.60	-5	5,437	-0.09%
2022/05/18	1	43.75	0	0.00	43.90	1	5,257	0.02%
2022/05/17	0	0.00	15	43.67	43.75	-15	5,250	-0.29%
2022/05/16	2	43.35	2	43.20	43.10	0	5,274	0.00%
2022/05/13	2	42.78	3	42.55	42.85	-1	5,329	-0.02%
2022/05/12	0	0.00	0	42.60	42.30	0	5,374	0.00%
2022/05/11	2	43.10	2	42.90	42.95	0	5,321	0.00%
2022/05/10	10	42.18	5	42.20	43.50	5	5,294	0.09%
2022/05/09	4	43.43	11	43.20	42.90	-7	5,261	-0.13%
2022/05/06	3	41.98	3	42.00	41.95	0	5,033	0.00%
2022/05/05	2	40.88	0	0.00	41.45	2	5,087	0.04%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/05/03	1	40.90	0	0.00	40.95	1	5,139	0.02%
2022/04/27	0	0.00	2	39.20	40.00	-2	5,568	-0.04%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	1	40.15	0	0.00	40.15	1	6,094	0.02%
2022/04/22	1	40.95	0	0.00	40.95	1	6,438	0.02%
2022/04/20	1	41.10	0	0.00	41.20	1	7,050	0.01%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/12	4	40.54	1	40.75	40.80	3	7,539	0.04%
2022/04/11	2	40.83	0	0.00	40.60	2	7,536	0.03%
2022/04/08	2	40.75	0	0.00	41.00	2	7,539	0.03%
2022/04/07	4	40.54	1	40.90	40.40	3	7,544	0.04%
2022/04/06	8	41.16	0	0.00	41.00	8	7,518	0.11%
2022/04/01	2	42.20	0	0.00	42.20	2	7,436	0.03%
2022/03/30	1	43.00	0	0.00	42.95	1	7,464	0.01%
2022/03/29	2	42.75	1	43.10	42.75	1	7,520	0.01%
2022/03/25	1	43.55	0	0.00	43.05	1	7,579	0.01%
2022/03/24	1	43.15	1	43.15	43.35	0	7,553	0.00%
2022/03/23	0	0.00	1	43.30	43.00	-1	7,577	-0.01%
2022/03/22	1	42.65	0	0.00	43.00	1	7,554	0.01%
2022/03/21	0	0.00	3	42.85	42.85	-3	7,585	-0.04%
2022/03/15	3	42.17	0	0.00	42.10	3	7,758	0.04%
2022/03/14	0	0.00	3	42.93	43.05	-3	7,849	-0.04%
2022/03/11	2.3	42.07	0	42.10	42.00	2.3	8,015	0.03%
2022/03/10	3	42.40	3	42.80	42.45	0	8,067	0.00%
2022/03/08	1	41.30	0	0.00	41.95	1	8,125	0.01%
2022/03/07	8	42.25	0	0.00	41.95	8	8,102	0.10%
2022/03/02	0	0.00	1	43.65	43.60	-1	8,265	-0.01%
2022/02/24	3	42.78	0	0.00	42.75	3	8,484	0.04%
2022/02/23	0	0.00	3	43.55	43.60	-3	8,540	-0.04%
2022/02/22	2	43.08	0	0.00	43.10	2	8,781	0.02%
2022/02/17	0	0.00	5	44.53	44.10	-5	9,325	-0.05%
2022/02/16	2	44.08	0	0.00	43.80	2	9,300	0.02%
2022/02/15	0	0.00	1	43.05	43.55	-1	9,336	-0.01%
2022/02/14	2	43.45	0	0.00	43.30	2	9,283	0.02%
2022/02/11	1	44.50	2	44.40	44.40	-1	9,287	-0.01%
2022/02/10	4	44.64	3	44.50	44.55	1	9,345	0.01%
2022/02/09	4	44.05	1	44.15	44.15	3	9,452	0.03%
2022/02/08	11	43.77	2	44.03	43.90	9	9,519	0.09%
2022/02/07	6	43.93	0	0.00	44.05	6	9,492	0.06%
2022/01/26	4	44.89	0	0.00	44.80	4	9,626	0.04%
2022/01/25	1	45.30	3	46.02	45.30	-2	9,594	-0.02%
2022/01/24	2	45.85	0	0.00	45.85	2	9,536	0.02%
2022/01/21	4	45.95	4	46.00	46.10	0	9,462	0.00%
2022/01/20	0	0.00	7	47.09	46.70	-7	9,371	-0.07%
2022/01/19	0	0.00	5	47.26	47.20	-5	9,285	-0.05%
2022/01/18	28	47.34	27	46.98	47.05	1	9,156	0.01%
2022/01/17	1	45.80	18.1	46.04	46.90	-17.1	8,785	-0.19%
2022/01/14	11	44.50	0	0.00	44.40	11	8,478	0.13%
2022/01/13	5	45.27	22	45.27	45.45	-17	8,344	-0.20%
2022/01/12	2	43.93	0.1	44.70	44.05	2	8,048	0.02%
2022/01/10	4	44.25	5	44.45	44.30	-1	8,080	-0.01%
2022/01/07	9	44.98	12	44.91	44.65	-3	8,121	-0.04%
2022/01/06	1	44.25	0	0.00	44.25	1	7,967	0.01%
2022/01/05	1	44.85	0	0.00	44.85	1	8,068	0.01%
2022/01/04	3	44.60	1	44.65	44.50	2	8,123	0.02%
2022/01/03	2	45.05	0	0.00	44.55	2	8,241	0.02%
2021/12/28	0	0.00	10	44.55	44.60	-10	8,383	-0.12%
2021/12/24	2	43.80	2	43.60	43.80	0	8,583	0.00%
2021/12/23	2	43.50	3	44.00	43.55	-1	8,691	-0.01%
2021/12/22	3	43.20	2	43.15	43.20	1	8,729	0.01%
2021/12/21	2	43.40	0	0.00	43.25	2	8,726	0.02%
2021/12/20	3	43.43	1	43.50	43.20	2	8,778	0.02%
2021/12/17	1	43.40	0	0.00	43.40	1	8,825	0.01%
2021/12/16	1	43.95	5	44.10	44.20	-4	8,878	-0.05%
2021/12/15	1	43.80	0	0.00	43.75	1	8,968	0.01%
2021/12/14	0	0.00	1	43.80	43.70	-1	8,976	-0.01%
2021/12/10	3	44.30	0	0.00	44.30	3	9,003	0.03%
2021/12/09	0	0.00	6	44.86	44.40	-6	8,952	-0.07%
2021/12/08	3	45.30	3	45.53	45.05	0	8,880	0.00%
2021/12/07	4	45.45	3	45.38	45.45	1	8,841	0.01%
2021/12/06	0	0.00	39	44.70	44.95	-39	8,837	-0.44%
2021/12/03	0	0.00	15	44.22	44.40	-15	8,939	-0.17%
2021/12/01	0	0.00	3	43.97	43.95	-3	9,079	-0.03%
2021/11/30	1	43.25	9	43.76	43.60	-8	9,205	-0.09%
2021/11/26	1	42.05	2	42.25	42.05	-1	9,212	-0.01%
2021/11/24	3	42.95	0	0.00	42.70	3	9,364	0.03%
2021/11/23	3	42.57	2	42.85	43.50	1	9,533	0.01%
2021/11/22	1	43.55	1	43.25	43.35	0	9,606	0.00%
2021/11/19	9	44.29	4	44.59	43.90	5	9,575	0.05%
2021/11/18	4	43.74	5	43.64	43.45	-1	9,504	-0.01%
2021/11/17	14	43.50	8	43.53	43.70	6	9,519	0.06%
2021/11/16	13	42.68	2	42.85	42.70	11	9,470	0.12%
2021/11/15	0	0.00	1	42.05	42.15	-1	9,658	-0.01%
2021/11/12	2	42.13	4	42.04	42.10	-2	9,883	-0.02%
2021/11/10	0	0.00	3	41.95	41.95	-3	10,023	-0.03%
2021/11/09	3	41.52	1	42.05	41.85	2	10,240	0.02%
2021/11/08	4	42.06	0	0.00	41.95	4	10,328	0.04%
2021/11/05	1	41.15	3	41.45	41.70	-2	10,385	-0.02%
2021/11/04	6	41.20	3	40.85	40.80	3	10,453	0.03%
2021/11/03	3	41.05	8	40.61	40.40	-5	10,693	-0.05%
2021/10/28	1	40.25	2	40.23	40.40	-1	12,145	-0.01%
2021/10/27	2	39.60	0	0.00	39.85	2	12,199	0.02%
2021/10/26	0	0.00	1	39.50	39.55	-1	12,337	-0.01%
2021/10/19	0	0.00	3	39.05	39.05	-3	13,078	-0.02%
2021/10/15	0	0.00	1	38.20	38.10	-1	13,738	-0.01%
2021/10/14	3	37.13	1	36.85	37.00	2	13,781	0.01%
2021/10/13	4	37.08	0	0.00	36.80	4	13,838	0.03%
2021/10/12	5	37.85	0	0.00	37.80	5	13,899	0.04%
2021/10/08	7	39.01	5	38.90	38.70	2	13,892	0.01%
2021/10/07	1.5	40.13	0	0.00	40.10	1.5	14,076	0.01%
2021/10/06	5	39.30	0	0.00	39.40	5	14,217	0.04%
2021/10/05	2	37.95	1	38.00	39.25	1	14,173	0.01%
2021/10/04	4	39.76	0	0.00	39.35	4	14,136	0.03%
2021/10/01	4	39.91	0	0.00	39.65	4	14,055	0.03%
2021/09/30	7	40.54	5	40.88	40.95	2	14,001	0.01%
2021/09/29	6	40.83	0	0.00	40.80	6	13,955	0.04%
2021/09/28	1	41.50	0.2	42.00	41.70	0.8	13,913	0.01%
2021/09/27	3	42.20	0	0.00	42.00	3	13,964	0.02%
2021/09/24	6	42.84	1	42.60	42.55	5	14,118	0.04%
2021/09/23	0	0.00	1	43.20	42.50	-1	14,522	-0.01%
2021/09/22	1	42.00	1	42.00	42.00	0	14,621	0.00%
2021/09/17	1	43.35	1	42.90	43.20	0	14,532	0.00%
2021/09/16	1	43.80	0	0.00	43.30	1	14,546	0.01%
2021/09/15	3	43.38	3	43.35	43.30	0	14,604	0.00%
2021/09/14	4	43.81	1	43.80	43.80	3	14,696	0.02%
2021/09/13	4	44.29	0	0.00	44.20	4	14,719	0.03%
2021/09/10	1	44.55	3	44.80	44.85	-2	14,779	-0.01%
2021/09/09	3	43.63	0	0.00	43.80	3	14,891	0.02%
2021/09/08	6	44.13	9	44.22	43.65	-3	14,809	-0.02%
2021/09/07	0.2	45.58	5	45.12	45.35	-4.8	14,746	-0.03%
2021/09/06	15	46.12	1	46.55	45.75	14	14,931	0.09%
2021/09/03	0	0.00	5.2	46.43	46.40	-5.2	14,894	-0.03%
2021/09/02	2	45.58	13	45.53	45.00	-11	14,901	-0.07%
2021/09/01	6	46.15	1.2	45.71	46.40	4.8	15,023	0.03%
2021/08/31	11	45.04	1	45.25	45.60	10	15,439	0.06%
2021/08/30	4	45.70	8	46.07	45.75	-4	16,206	-0.02%
2021/08/27	17	45.69	6	46.28	45.65	11	16,528	0.07%
2021/08/26	8	44.88	16	44.76	45.15	-8	16,705	-0.05%
2021/08/25	9	43.78	2	44.10	44.10	7	16,597	0.04%
2021/08/24	10	43.25	1	43.00	43.55	9	16,622	0.05%
2021/08/23	2.4	42.67	25	42.35	42.70	-22.6	16,568	-0.14%
2021/08/20	11	41.36	4	41.35	41.50	7	16,508	0.04%
2021/08/19	29	41.58	5	40.90	40.70	24	16,358	0.15%
2021/08/18	1	43.45	2	43.53	45.00	-1	16,058	-0.01%
2021/08/17	6	44.14	4.1	44.21	43.20	1.9	15,951	0.01%
2021/08/13	13.1	46.18	21	45.19	45.00	-8	15,826	-0.05%
2021/08/12	3	47.98	3	47.77	47.80	0	15,645	0.00%
2021/08/11	2	48.00	4	48.53	48.00	-2	15,673	-0.01%
2021/08/10	2	48.00	13.1	48.13	47.85	-11.1	15,655	-0.07%
2021/08/09	10	49.22	6	49.53	48.55	4	15,611	0.03%
2021/08/06	15.1	50.76	54.1	50.21	50.30	-39	15,392	-0.25%
2021/08/05	25	49.32	9	49.45	49.90	16	14,917	0.11%
2021/08/04	1.1	48.01	11	48.28	48.20	-9.9	14,926	-0.07%
2021/08/03	56	48.25	13.6	48.22	48.00	42.4	14,942	0.28%
2021/08/02	3	47.00	0	0.00	46.95	3	14,837	0.02%
2021/07/30	12	46.64	12	47.29	46.40	0	14,908	0.00%
2021/07/29	0	0.00	5	46.02	45.95	-5	14,939	-0.03%
2021/07/28	20	45.34	10	45.50	45.50	10	15,218	0.07%
2021/07/27	2.1	47.15	2.1	47.22	46.85	0	15,622	0.00%
2021/07/26	4	46.91	4	47.38	47.50	0	15,735	0.00%
2021/07/23	14.1	48.16	14	47.32	46.75	0.1	16,097	0.00%
2021/07/22	6	47.51	26.1	47.42	47.95	-20.2	16,173	-0.12%
2021/07/21	0	0.00	3	45.65	45.30	-3	15,801	-0.02%
2021/07/20	5	44.95	2	45.03	45.00	3	16,259	0.02%
2021/07/19	9.1	45.61	4.1	45.85	45.50	5	16,640	0.03%
2021/07/16	2	44.55	3	45.33	45.40	-1	16,877	-0.01%
2021/07/15	10	44.90	2	44.70	44.90	8	16,870	0.05%
2021/07/14	14.1	45.28	16	45.00	44.65	-1.9	16,873	-0.01%
2021/07/13	2	43.70	3	44.40	43.80	-1	16,669	-0.01%
2021/07/12	3	44.40	2	44.40	44.40	1	16,762	0.01%
2021/07/09	3	43.60	3	44.15	43.60	0	17,134	0.00%
2021/07/08	10	43.84	11	43.81	43.70	-1	17,389	-0.01%
2021/07/07	4	44.08	5	44.22	44.00	-1	17,613	-0.01%
2021/07/06	1	44.35	12	44.43	44.40	-11	17,740	-0.06%
2021/07/05	9	44.18	6	44.13	44.35	3	18,039	0.02%
2021/07/02	8	43.59	0	0.00	43.60	8	18,269	0.04%
2021/07/01	6	43.99	4	44.15	43.85	2	18,418	0.01%
2021/06/30	6	44.00	15	44.28	44.90	-9	18,515	-0.05%
2021/06/29	4	42.85	7	43.07	42.70	-3	18,224	-0.02%
2021/06/28	2	42.30	2	42.25	42.25	0	18,307	0.00%
2021/06/25	5	42.19	1	42.15	42.15	4	18,503	0.02%
2021/06/24	2	42.73	1	42.85	42.40	1	18,544	0.01%
2021/06/23	2	41.95	12	42.38	42.90	-10	18,583	-0.05%
2021/06/22	2	41.85	1	41.80	41.50	1	18,627	0.01%
2021/06/21	15	41.83	4	41.60	41.50	11	18,935	0.06%
2021/06/18	1	42.90	5	42.95	42.25	-4	19,272	-0.02%
2021/06/17	6	42.31	8	42.43	43.15	-2	19,283	-0.01%
2021/06/16	6	42.15	10	42.00	42.10	-4	19,353	-0.02%
2021/06/15	25	42.28	15	42.32	42.25	10	19,551	0.05%
2021/06/11	19	42.54	22	42.84	42.90	-3	19,508	-0.02%
2021/06/09	13	41.92	10	41.80	41.75	3	19,931	0.02%
2021/06/08	12	41.41	3	41.43	42.15	9	19,895	0.05%
2021/06/07	6.2	41.63	23	41.45	42.50	-16.8	19,582	-0.09%
2021/06/04	8	41.79	7.2	41.74	41.70	0.8	18,871	0.00%
2021/06/03	11	41.88	13	41.87	42.20	-2	18,658	-0.01%
2021/06/02	7	43.13	3	42.98	43.20	4	18,344	0.02%
2021/06/01	8	43.64	4	44.00	43.75	4	18,349	0.02%
2021/05/31	13	43.10	0	0.00	43.20	13	18,448	0.07%
2021/05/28	4	42.33	0	0.00	42.75	4	18,646	0.02%
2021/05/26	4	42.13	3	42.08	42.00	1	19,296	0.01%
2021/05/25	2	42.48	8	41.96	42.05	-6	19,952	-0.03%
2021/05/21	0	0.00	1	40.70	40.40	-1	20,314	0.00%
2021/05/19	22	41.14	14	40.96	41.30	8	20,746	0.04%
2021/05/18	50	42.14	56	41.34	42.15	-6	20,833	-0.03%
2021/05/17	8	39.80	7	39.61	39.45	1	21,273	0.00%
2021/05/14	3	42.10	19	43.16	42.25	-16	21,595	-0.07%
2021/05/13	13	41.40	20	41.54	42.05	-7	21,551	-0.03%
2021/05/12	30.1	42.92	25	43.33	42.95	5.1	21,471	0.02%
2021/05/11	4	46.29	5	45.64	45.80	-1	21,214	0.00%
2021/05/10	31	48.98	30	47.50	47.50	1	21,168	0.00%
2021/05/07	3	47.07	1	46.50	47.45	2	21,180	0.01%
2021/05/06	3	46.70	13	46.33	45.90	-10	21,406	-0.05%
2021/05/05	22	47.91	17	48.44	46.50	5	21,485	0.02%
2021/05/04	2	47.05	20	46.87	48.15	-18	21,815	-0.08%
2021/05/03	12	49.64	17	49.33	49.00	-5	22,292	-0.02%
2021/04/29	33	50.18	22	51.25	49.50	11	23,405	0.05%
2021/04/28	21	49.72	18	49.26	49.10	3	24,532	0.01%
2021/04/27	31	48.10	44	48.07	48.20	-13	25,227	-0.05%
2021/04/26	40	48.27	44	48.03	48.30	-4	26,626	-0.02%
2021/04/23	17	43.97	11	44.86	45.35	6	26,528	0.02%
2021/04/22	11	44.25	18	44.52	43.30	-7	26,358	-0.03%
2021/04/21	0	0.00	6	44.24	44.25	-6	26,227	-0.02%
2021/04/20	3	43.98	10	44.00	43.90	-7	26,415	-0.03%
2021/04/19	2	43.70	0	0.00	43.65	2	26,773	0.01%
2021/04/16	3	44.45	5	44.11	44.15	-2	26,857	-0.01%
2021/04/15	27	43.96	27	44.10	44.20	0	26,749	0.00%
2021/04/14	11	41.85	15	41.70	42.20	-4	26,563	-0.02%
2021/04/13	5	42.88	27	42.87	42.15	-22	26,563	-0.08%
2021/04/12	25	44.01	4	43.68	43.30	21	26,408	0.08%
2021/04/09	12	44.23	12.1	44.47	44.05	-0.1	26,281	0.00%
2021/04/08	4	43.23	11	43.00	43.45	-7	25,988	-0.03%
2021/04/07	4	42.21	9	42.38	42.65	-5	25,720	-0.02%
2021/04/06	12	42.38	5	42.37	42.10	7	25,599	0.03%
2021/04/01	3	41.43	9	41.86	41.80	-6	25,473	-0.02%
2021/03/31	8.1	41.69	5	41.80	41.20	3.1	25,433	0.01%
2021/03/30	5	41.42	8	41.31	41.55	-3	25,216	-0.01%
2021/03/29	2	41.10	10	41.12	41.05	-8	25,118	-0.03%
2021/03/26	1	40.85	50	40.84	40.90	-49	25,136	-0.19%
2021/03/25	1	40.80	5	40.64	40.65	-4	25,178	-0.02%
2021/03/24	18.2	41.11	13	41.02	40.95	5.2	25,342	0.02%
2021/03/23	7	41.06	27	41.22	41.75	-20	25,030	-0.08%
2021/03/22	5	40.09	8	40.27	40.70	-3	24,663	-0.01%
2021/03/19	14	40.78	0	0.00	40.75	14	24,615	0.06%
2021/03/18	13	41.09	8	41.04	41.25	5	24,511	0.02%
2021/03/17	12	40.94	1	41.00	40.80	11	24,440	0.05%
2021/03/16	2	40.83	12	40.87	40.85	-10	24,448	-0.04%
2021/03/15	5	40.72	30	40.62	40.45	-25	24,404	-0.10%
2021/03/12	83	40.08	11	39.99	39.90	72	24,207	0.30%
2021/03/11	6	39.88	4	40.05	40.05	2	24,412	0.01%
2021/03/10	10	39.35	16	39.27	39.55	-6	24,513	-0.02%
2021/03/09	3	38.65	22	39.04	39.20	-19	24,606	-0.08%
2021/03/08	16	38.70	3	38.85	38.30	13	24,552	0.05%
2021/03/05	13	37.94	24	38.10	38.35	-11	24,623	-0.04%
2021/03/04	10	38.70	3	38.80	38.60	7	24,985	0.03%
2021/03/03	13	39.28	5	39.17	39.25	8	25,092	0.03%
2021/03/02	9	39.96	15	40.27	39.80	-6	24,993	-0.02%
2021/02/26	15	39.97	24	39.98	39.80	-9	24,837	-0.04%
2021/02/25	19	40.13	24	40.70	40.90	-5	24,744	-0.02%
2021/02/24	11	39.40	25	39.57	39.00	-14	24,510	-0.06%
2021/02/23	4	39.33	4	39.18	39.25	0	24,294	0.00%
2021/02/22	27	40.13	2	40.10	40.10	25	24,004	0.10%
2021/02/19	12	40.15	3	40.02	40.35	9	23,748	0.04%
2021/02/18	4	40.09	12	40.12	40.20	-8	23,590	-0.03%
2021/02/17	18	39.98	26	40.00	40.00	-8	23,461	-0.03%
2021/02/05	20	38.17	10	37.35	38.50	10	22,871	0.04%
2021/02/04	0	0.00	3	37.05	36.75	-3	22,454	-0.01%
2021/02/03	3	37.05	0	0.00	37.10	3	22,491	0.01%
2021/02/02	0	0.00	2	37.80	37.80	-2	22,519	-0.01%
2021/02/01	9	36.58	6	36.88	37.15	3	22,540	0.01%
2021/01/29	6	37.44	32	37.70	37.00	-26	22,711	-0.11%
2021/01/28	3	37.90	4	38.01	38.40	-1	22,829	0.00%
2021/01/27	11	38.90	2	39.40	39.10	9	22,665	0.04%
2021/01/26	35	39.83	24	39.85	39.15	11	22,378	0.05%
2021/01/25	51	40.66	30	40.66	40.75	21	21,777	0.10%
2021/01/22	16	40.55	43	40.20	41.20	-27	20,793	-0.13%
2021/01/21	50	39.93	103	39.99	39.00	-53	19,476	-0.27%	大賣/
2021/01/20	11.1	38.90	154	39.26	39.00	-142.9	17,878	-0.80%	大賣/鉅額交易
2021/01/19	108	38.84	63	38.75	38.30	45	16,726	0.27%	大買/
2021/01/18	21	37.02	11.2	36.66	37.00	9.8	15,165	0.06%
2021/01/15	7.2	36.27	16	36.22	36.20	-8.9	14,684	-0.06%
2021/01/14	17.1	36.47	1	36.40	36.40	16.1	14,456	0.11%
2021/01/13	2	36.08	3	36.33	36.40	-1	14,276	-0.01%
2021/01/12	34	36.05	9	36.30	35.75	25	14,089	0.18%
2021/01/11	0	0.00	3	35.82	35.95	-3	13,640	-0.02%
2021/01/08	1	35.35	10	35.35	35.50	-9	13,447	-0.07%
2021/01/07	6	35.45	5	35.31	35.15	1	13,289	0.01%
2021/01/06	2	35.03	18	35.35	34.70	-16	13,069	-0.12%
2021/01/05	0	0.00	3.1	34.69	35.10	-3.1	12,805	-0.02%
2021/01/04	3	34.90	1	34.90	34.95	2	12,759	0.02%
2020/12/31	0	0.00	18	34.81	34.75	-18	12,874	-0.14%
2020/12/30	3	34.55	20	34.70	34.60	-17	12,910	-0.13%
2020/12/29	2	34.50	2	34.68	34.45	0	12,952	0.00%
2020/12/28	2	34.95	27	35.01	35.00	-25	12,848	-0.19%
2020/12/25	3	34.47	9	34.51	34.60	-6	12,663	-0.05%
2020/12/24	1	34.00	1	33.75	33.70	0	12,555	0.00%
2020/12/23	2	33.60	7	33.68	33.55	-5	12,588	-0.04%
2020/12/22	13	33.87	4	34.43	33.65	9	12,649	0.07%
2020/12/21	19	34.06	12	33.64	34.20	7	12,726	0.06%
2020/12/18	10	34.07	0	0.00	34.00	10	12,805	0.08%
2020/12/17	0	0.00	5	34.76	34.75	-5	12,668	-0.04%
2020/12/16	0	0.00	6	35.12	35.05	-6	12,833	-0.05%
2020/12/15	12	34.80	9	34.74	34.70	3	12,832	0.02%
2020/12/14	10	35.63	2	35.60	35.45	8	12,820	0.06%
2020/12/11	7	35.05	36	35.34	35.35	-29	12,896	-0.22%
2020/12/10	9	36.16	12	36.06	35.80	-3	12,876	-0.02%
2020/12/09	7	36.14	11	36.26	36.15	-4	12,761	-0.03%
2020/12/08	4	35.95	19	35.81	35.95	-15	12,630	-0.12%
2020/12/07	8	35.72	19	35.73	35.95	-11	12,526	-0.09%
2020/12/04	13	35.48	27	35.39	35.60	-14	12,223	-0.11%
2020/12/03	25	35.06	67	34.80	34.90	-42	12,006	-0.35%
2020/12/02	9	35.44	6	35.43	35.45	3	11,920	0.03%
2020/12/01	2	35.30	3	35.40	35.55	-1	11,908	-0.01%
2020/11/30	9	35.39	30	35.66	35.40	-21	11,948	-0.18%
2020/11/27	8	34.63	13	34.77	34.90	-5	11,625	-0.04%
2020/11/26	6	34.13	10	34.10	34.20	-4	11,479	-0.03%
2020/11/25	32	33.68	1	33.70	33.70	31	11,463	0.27%
2020/11/24	23	33.94	1	33.75	33.90	22	11,362	0.19%
2020/11/23	7	33.66	26	33.93	33.90	-19	11,211	-0.17%
2020/11/20	0	0.00	32	32.33	32.50	-32	10,919	-0.29%
2020/11/19	3	32.55	1	32.40	32.35	2	11,033	0.02%
2020/11/18	24	32.44	0	0.00	32.50	24	11,313	0.21%
2020/11/17	14	32.67	14	32.83	32.55	0	11,495	0.00%
2020/11/16	5	32.50	6	32.57	32.50	-1	11,895	-0.01%
2020/11/13	0	0.00	3	32.12	32.15	-3	12,379	-0.02%
2020/11/12	9	32.24	19	32.40	32.15	-10	12,988	-0.08%
2020/11/11	1	32.35	6	32.45	32.35	-5	13,149	-0.04%
2020/11/10	0	0.00	3	32.05	32.15	-3	13,325	-0.02%
2020/11/09	3	31.83	0	0.00	31.95	3	13,382	0.02%
2020/11/06	47	31.91	20	31.77	31.85	27	13,464	0.20%
2020/11/05	9	31.51	7	31.64	31.90	2	13,345	0.01%
2020/11/04	0	0.00	21	30.94	31.05	-21	13,603	-0.15%
2020/11/03	4	30.26	4	30.30	30.25	0	13,668	0.00%
2020/11/02	3	29.95	7	30.01	30.05	-4	13,987	-0.03%
2020/10/30	4	30.04	7	30.19	29.95	-3	14,481	-0.02%
2020/10/29	1	30.25	8	30.12	30.25	-7	14,728	-0.05%
2020/10/28	2	30.35	2	30.55	30.40	0	14,909	0.00%
2020/10/27	16	30.34	0	0.00	30.35	16	14,987	0.11%
2020/10/26	13	30.83	6	30.85	30.70	7	15,067	0.05%
2020/10/23	7	31.09	1	31.00	31.10	6	15,148	0.04%
2020/10/22	6	30.75	0	0.00	31.15	6	15,527	0.04%
2020/10/21	1	30.90	9	30.95	30.90	-8	15,985	-0.05%
2020/10/20	15	30.95	3	30.87	30.95	12	17,034	0.07%
2020/10/19	1	30.45	0	0.00	30.50	1	17,355	0.01%
2020/10/15	4	30.45	0	0.00	30.55	4	17,755	0.02%
2020/10/14	0	0.00	5	30.40	30.45	-5	18,082	-0.03%
2020/10/13	3	30.23	0	0.00	30.25	3	18,542	0.02%
2020/10/08	0	0.00	35	30.44	30.75	-35	19,022	-0.18%
2020/10/07	20	30.27	0	0.00	30.10	20	19,347	0.10%
2020/10/06	14	30.50	2	30.70	30.45	12	19,785	0.06%
2020/10/05	1	30.55	0	0.00	30.60	1	20,402	0.00%
2020/09/29	1	30.40	3	30.47	30.40	-2	21,714	-0.01%
2020/09/28	5	30.77	0	0.00	30.65	5	22,459	0.02%
2020/09/25	4	30.09	27	30.09	30.50	-23	22,848	-0.10%
2020/09/24	5	29.80	2	29.88	29.90	3	23,350	0.01%
2020/09/23	1	29.95	0	0.00	29.75	1	23,442	0.00%
2020/09/22	3	30.15	21	29.96	30.15	-18	23,641	-0.08%
2020/09/21	43	30.77	0	0.00	30.50	43	23,774	0.18%
2020/09/18	0	0.00	2	31.30	31.30	-2	23,915	-0.01%
2020/09/17	12	31.19	12	30.93	30.95	0	24,212	0.00%
2020/09/16	13	31.49	15	31.73	31.35	-2	24,334	-0.01%
2020/09/15	30	31.44	2	31.60	31.55	28	24,501	0.11%
2020/09/14	16	30.78	10	30.95	31.00	6	24,573	0.02%
2020/09/11	2	30.55	10	30.50	30.55	-8	24,651	-0.03%
2020/09/10	23	30.90	0	0.00	30.80	23	24,819	0.09%
2020/09/09	0	0.00	35	30.90	31.20	-35	24,847	-0.14%
2020/09/08	0	0.00	3	31.37	31.25	-3	24,910	-0.01%
2020/09/07	53	31.22	9	31.27	31.40	44	25,052	0.18%
2020/09/04	5	30.70	1	30.65	31.15	4	25,386	0.02%
2020/09/02	4	31.29	11	31.18	31.00	-7	25,443	-0.03%
2020/09/01	0	0.00	5	30.93	31.05	-5	25,904	-0.02%
2020/08/31	1	31.30	10	31.60	31.20	-9	26,062	-0.03%
2020/08/28	2	31.35	5	31.35	31.50	-3	26,190	-0.01%
2020/08/27	18	31.56	3	31.33	31.45	15	26,469	0.06%
2020/08/26	3	31.10	0	0.00	31.20	3	26,542	0.01%
2020/08/25	21	31.32	20	31.41	31.40	1	26,703	0.00%
2020/08/24	9	31.06	20	31.00	31.20	-11	26,925	-0.04%
2020/08/21	4	31.96	2	32.00	31.75	2	26,990	0.01%
2020/08/20	14	31.66	35	31.63	31.45	-21	27,007	-0.08%
2020/08/19	55	33.80	40	33.12	32.95	15	26,698	0.06%
2020/08/18	77	34.50	32	34.63	34.45	45	26,324	0.17%
2020/08/17	9	36.14	5	36.12	36.10	4	25,978	0.02%
2020/08/14	12	35.82	18	35.91	35.80	-6	26,415	-0.02%
2020/08/13	27	35.46	1	35.15	35.50	26	26,689	0.10%
2020/08/12	23	35.77	7	35.66	35.80	16	27,090	0.06%
2020/08/11	9	35.62	36	35.70	35.65	-27	27,517	-0.10%
2020/08/10	13	35.83	23	35.90	35.60	-10	27,336	-0.04%
2020/08/07	44	34.72	31	34.40	34.45	13	26,705	0.05%
2020/08/06	34	35.25	25	35.27	35.05	9	26,470	0.03%
2020/08/05	28	35.75	73	35.61	35.70	-45	26,228	-0.17%
2020/08/04	58	35.34	3	35.37	35.30	55	25,837	0.21%
2020/08/03	51	35.45	5	35.45	35.45	46	25,591	0.18%
2020/07/31	7	35.20	6	35.58	35.50	1	25,546	0.00%
2020/07/30	0	0.00	14	35.10	35.40	-14	25,524	-0.05%
2020/07/29	4	34.93	5	34.75	34.85	-1	25,463	0.00%
2020/07/28	8	35.16	16	35.70	34.80	-8	25,424	-0.03%
2020/07/27	14	36.43	4	36.11	35.50	10	25,129	0.04%
2020/07/24	33	36.99	73	37.06	36.75	-40	24,616	-0.16%
2020/07/23	63	36.18	65	36.16	36.45	-2	23,603	-0.01%
2020/07/22	10	35.46	0	0.00	35.40	10	23,364	0.04%
2020/07/21	16	35.28	4	35.05	35.45	12	23,312	0.05%
2020/07/20	23	35.26	18	35.38	35.20	5	23,054	0.02%
2020/07/17	9	34.82	8	34.88	34.85	1	22,764	0.00%
2020/07/16	9	34.33	7	34.51	34.35	2	22,537	0.01%
2020/07/15	27	34.42	9	34.62	34.10	18	22,390	0.08%
2020/07/14	106	35.33	58	35.59	34.75	48	22,462	0.21%	大買/
2020/07/13	64	35.91	35	36.20	36.20	29	22,342	0.13%
2020/07/10	22	38.87	19	38.83	38.55	3	21,933	0.01%
2020/07/09	13	39.47	22	39.52	39.55	-9	21,360	-0.04%
2020/07/08	12	38.59	16	38.64	38.95	-4	20,751	-0.02%
2020/07/07	19	37.32	43	37.48	37.80	-24	20,191	-0.12%
2020/07/06	12	36.38	24	36.50	37.10	-12	19,615	-0.06%
2020/07/03	46	36.11	52	36.14	36.20	-6	19,391	-0.03%
2020/07/02	17	34.87	83	35.11	35.40	-66	18,865	-0.35%
2020/07/01	21	34.82	23	34.92	34.95	-2	18,685	-0.01%
2020/06/30	40	34.19	14	33.98	34.35	26	18,284	0.14%
2020/06/29	49	33.58	13	33.66	33.40	36	18,042	0.20%
2020/06/24	5	33.72	11	33.69	33.60	-6	17,739	-0.03%
2020/06/23	7	33.17	10	33.18	33.05	-3	17,578	-0.02%
2020/06/22	39	33.46	21	33.44	33.00	18	17,549	0.10%
2020/06/19	14	32.94	6	33.03	33.20	8	17,450	0.05%
2020/06/18	8	32.81	8	32.81	32.75	0	17,281	0.00%
2020/06/17	2	32.45	11	32.75	32.75	-9	17,190	-0.05%
2020/06/16	9	32.34	8	32.40	32.45	1	17,090	0.01%
2020/06/15	8	32.00	3	31.93	31.70	5	17,141	0.03%
2020/06/12	11	31.48	5	31.72	32.00	6	17,190	0.03%
2020/06/11	56	32.19	9	32.29	31.80	47	17,165	0.27%
2020/06/10	48	32.59	17	32.66	32.90	31	16,898	0.18%
2020/06/09	14	32.82	9	32.88	32.75	5	16,955	0.03%
2020/06/08	98	32.84	80	32.99	33.00	18	16,831	0.11%
2020/06/05	11	31.80	45	31.89	31.95	-34	16,275	-0.21%
2020/06/04	25	31.46	7	31.56	31.40	18	16,016	0.11%
2020/06/03	14	31.30	28	31.48	31.60	-14	15,811	-0.09%
2020/06/02	20	30.97	11	30.99	31.10	9	15,566	0.06%
2020/06/01	2	30.63	7	30.60	30.95	-5	15,282	-0.03%
2020/05/29	27	30.15	20	30.29	30.10	7	14,964	0.05%
2020/05/28	29	30.67	6	30.85	30.50	23	14,601	0.16%
2020/05/27	15	30.93	1	30.90	30.80	14	14,289	0.10%
2020/05/26	11	31.26	0	0.00	31.10	11	14,077	0.08%
2020/05/25	17	30.97	3	31.68	31.10	14	13,902	0.10%
2020/05/22	21	31.72	6	31.90	31.60	15	13,677	0.11%
2020/05/21	20	31.97	45	31.67	32.30	-25	13,382	-0.19%
2020/05/20	22	30.42	2	30.50	30.30	20	12,664	0.16%
2020/05/19	30	31.11	21	31.18	31.05	9	12,050	0.07%
2020/05/18	55	32.71	12	32.04	32.00	43	11,427	0.38%
2020/05/15	6	35.68	4	36.45	35.55	2	10,824	0.02%
2020/05/14	3	36.05	0	0.00	36.10	3	10,801	0.03%
2020/05/13	6	36.46	0	0.00	36.60	6	10,756	0.06%
2020/05/12	9	36.64	10	36.63	36.20	-1	10,793	-0.01%
2020/05/11	13	36.63	6	37.13	36.45	7	10,845	0.06%
2020/05/08	8	36.38	1	36.65	36.35	7	10,877	0.06%
2020/05/07	14	36.42	3	36.52	36.35	11	10,842	0.10%
2020/05/06	5	35.50	12	36.11	35.95	-7	10,798	-0.06%
2020/05/05	16	35.39	27	35.71	35.95	-11	10,911	-0.10%
2020/05/04	15	35.20	0	0.00	35.20	15	10,893	0.14%
2020/04/30	1	36.00	0	0.00	36.00	1	10,868	0.01%
2020/04/29	2	35.78	2	36.00	35.75	0	10,992	0.00%
2020/04/28	7	35.96	14	36.08	35.80	-7	11,119	-0.06%
2020/04/27	16	35.79	20	35.62	36.10	-4	11,323	-0.04%
2020/04/24	3	34.85	7	34.89	35.20	-4	11,175	-0.04%
2020/04/23	3	34.43	2	34.45	34.30	1	11,166	0.01%
2020/04/22	8	34.10	0	0.00	34.35	8	11,144	0.07%
2020/04/21	5	34.69	4	34.44	34.00	1	11,148	0.01%
2020/04/20	4	35.55	0	0.00	35.35	4	10,982	0.04%
2020/04/17	8	36.30	10	36.54	35.60	-2	10,875	-0.02%
2020/04/16	10	35.85	8	35.91	36.35	2	10,509	0.02%
2020/04/15	2	34.48	15	34.59	34.85	-13	10,192	-0.13%
2020/04/14	10	33.87	10	34.12	34.15	0	10,156	0.00%
2020/04/13	5	33.67	4	33.39	33.50	1	10,200	0.01%
2020/04/10	12	33.63	3	33.57	33.50	9	10,410	0.09%
2020/04/09	9	33.71	8	33.47	33.50	1	10,635	0.01%
2020/04/08	8	32.61	19	32.96	33.05	-11	10,533	-0.10%
2020/04/07	3	31.15	3	31.50	31.65	0	10,277	0.00%
2020/04/06	1	30.20	2	30.33	30.15	-1	10,176	-0.01%
2020/04/01	1	30.00	0	0.00	30.15	1	10,073	0.01%
2020/03/31	4	30.04	0	0.00	30.25	4	10,087	0.04%
2020/03/27	11	31.32	1	32.05	31.00	10	10,056	0.10%
2020/03/26	1	31.40	12	31.43	32.10	-11	9,983	-0.11%
2020/03/25	75	31.67	64	31.16	30.90	11	9,907	0.11%
2020/03/24	4	30.78	4	30.81	30.85	0	9,732	0.00%
2020/03/23	2	29.35	0	0.00	29.60	2	9,692	0.02%
2020/03/20	0	0.00	2	31.23	30.70	-2	9,722	-0.02%
2020/03/19	0	0.00	5	29.68	29.60	-5	9,644	-0.05%
2020/03/18	2	30.63	2	31.13	30.90	0	9,705	0.00%
2020/03/17	4	30.10	2	30.63	30.00	2	9,597	0.02%
2020/03/16	7	31.41	4	31.78	30.50	3	9,450	0.03%
2020/03/13	3	30.25	7	28.98	30.40	-4	9,297	-0.04%
2020/03/12	2	32.70	2	31.48	31.10	0	9,202	0.00%
2020/03/11	1	33.75	3	33.85	33.50	-2	9,137	-0.02%
2020/03/10	3	33.45	1	32.85	33.30	2	9,178	0.02%
2020/03/06	2	34.35	2	34.38	34.00	0	9,134	0.00%
2020/03/05	3	34.65	0	0.00	34.25	3	9,111	0.03%
2020/03/04	0	0.00	5	34.20	34.05	-5	9,176	-0.05%
2020/03/03	0	0.00	1	33.75	33.50	-1	9,178	-0.01%
2020/03/02	0	0.00	2	32.35	32.30	-2	9,200	-0.02%
2020/02/25	0	0.00	1	34.20	34.35	-1	9,142	-0.01%
2020/02/24	1	34.30	1	34.00	35.10	0	9,156	0.00%
2020/02/20	0	0.00	4	34.95	34.85	-4	9,557	-0.04%
2020/02/19	1	34.80	0	0.00	34.70	1	9,645	0.01%
2020/02/18	5	34.80	0	0.00	34.70	5	9,675	0.05%
2020/02/17	5	35.42	0	0.00	35.40	5	9,815	0.05%
2020/02/14	0	0.00	2	36.03	35.95	-2	9,969	-0.02%
2020/02/13	0	0.00	2	35.95	36.00	-2	10,549	-0.02%
2020/02/12	2	35.90	0	0.00	36.00	2	10,731	0.02%
2020/02/11	0	0.00	7	35.06	35.60	-7	10,648	-0.07%
2020/02/10	1	33.85	2	34.08	33.95	-1	10,529	-0.01%
2020/02/07	1	33.70	0	0.00	33.80	1	10,608	0.01%
2020/02/06	1	34.95	0	0.00	35.10	1	10,492	0.01%
2020/02/04	1	32.60	1	32.55	32.90	0	10,338	0.00%
2020/01/31	12	32.42	6	32.84	32.65	6	10,200	0.06%
2020/01/30	1	33.90	1	32.95	32.85	0	10,424	0.00%
2020/01/20	4	36.34	0	0.00	36.30	4	10,590	0.04%
2020/01/17	1	36.70	8	36.70	36.65	-7	10,547	-0.07%
2020/01/15	4	37.11	0	0.00	36.90	4	10,752	0.04%
2020/01/14	2	37.38	0	0.00	37.50	2	10,769	0.02%
2020/01/13	0	0.00	5	37.30	37.40	-5	10,786	-0.05%
2020/01/08	8	36.05	0	0.00	36.30	8	11,400	0.07%
2020/01/07	2	36.45	2	36.55	36.25	0	11,400	0.00%
2020/01/06	1	36.35	0	0.00	36.05	1	11,460	0.01%
2020/01/03	12	37.78	3	38.60	37.30	9	11,280	0.08%
2020/01/02	0	0.00	2	38.18	38.20	-2	11,030	-0.02%
2019/12/31	21	37.50	0	0.00	37.55	21	11,150	0.19%
2019/12/30	1	37.60	0	0.00	37.95	1	11,234	0.01%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	1	37.45	0	0.00	37.45	1	11,462	0.01%
2019/12/25	1	37.75	0	0.00	38.00	1	11,570	0.01%
2019/12/24	4	37.56	3	37.80	37.75	1	11,861	0.01%
2019/12/23	9	38.12	0	0.00	37.60	9	12,333	0.07%
2019/12/20	5	38.68	0	0.00	38.45	5	12,502	0.04%
2019/12/19	0	0.00	10	38.99	38.95	-10	12,974	-0.08%
2019/12/18	16	38.52	0	0.00	38.85	16	13,586	0.12%
2019/12/17	0	0.00	3	39.15	39.00	-3	13,771	-0.02%
2019/12/16	3	38.37	1	38.45	38.70	2	13,771	0.01%
2019/12/13	4	38.35	28	38.68	38.60	-24	13,836	-0.17%
2019/12/12	0	0.00	1	38.00	38.05	-1	13,664	-0.01%
2019/12/11	1	37.95	1	38.45	38.05	0	13,630	0.00%
2019/12/10	0	0.00	15	37.85	38.40	-15	13,640	-0.11%
2019/12/09	0	0.00	1	37.90	37.80	-1	13,619	-0.01%
2019/12/05	0	0.00	2	36.53	37.15	-2	13,575	-0.01%
2019/12/04	2	36.08	1	36.00	36.20	1	13,806	0.01%
2019/12/03	4	35.99	3	36.00	36.05	1	14,222	0.01%
2019/12/02	7	36.37	10	36.00	36.25	-3	14,240	-0.02%
2019/11/29	1	36.70	0	0.00	36.90	1	14,210	0.01%
2019/11/28	2	37.38	2	37.45	37.50	0	14,317	0.00%
2019/11/27	25	37.07	2	37.10	37.00	23	14,441	0.16%
2019/11/26	1	37.55	0	0.00	37.20	1	14,661	0.01%
2019/11/25	0	0.00	3	37.80	37.70	-3	14,768	-0.02%
2019/11/22	2	37.95	0	0.00	37.95	2	14,818	0.01%
2019/11/21	3	37.78	0	0.00	38.25	3	14,922	0.02%
2019/11/19	15	38.72	3	38.13	37.65	12	15,557	0.08%
2019/11/18	2	37.90	12	38.13	38.20	-10	15,936	-0.06%
2019/11/15	11	37.76	0	0.00	37.35	11	16,062	0.07%
2019/11/14	10	37.84	5	37.50	37.50	5	16,318	0.03%
2019/11/13	11	38.50	1	38.75	38.80	10	16,865	0.06%
2019/11/12	3	39.38	11	38.94	39.50	-8	17,485	-0.05%
2019/11/11	2	38.00	0	0.00	36.85	2	16,978	0.01%
2019/11/08	0	0.00	10	37.50	37.45	-10	16,791	-0.06%
2019/11/07	11	37.25	1	37.00	36.75	10	16,789	0.06%
2019/11/06	4	37.59	2	37.48	37.30	2	16,837	0.01%
2019/11/05	0	0.00	5	37.65	37.85	-5	16,930	-0.03%
2019/11/04	1	37.70	0	0.00	37.90	1	17,168	0.01%
2019/11/01	1	37.60	0	0.00	37.80	1	17,280	0.01%
2019/10/31	11	37.61	11	37.93	38.25	0	17,397	0.00%
2019/10/30	3	37.95	9	37.76	38.00	-6	17,576	-0.03%
2019/10/29	7	39.03	12	38.67	37.90	-5	17,646	-0.03%
2019/10/28	21	37.46	60	37.95	38.10	-39	17,391	-0.22%
2019/10/25	1	36.50	0	0.00	36.20	1	17,001	0.01%
2019/10/24	2	36.45	4	36.61	36.75	-2	16,973	-0.01%
2019/10/23	2	36.50	7	36.39	36.30	-5	17,048	-0.03%
2019/10/22	0	0.00	18	35.93	35.70	-18	16,958	-0.11%
2019/10/21	17	35.53	8	35.51	35.70	9	17,171	0.05%
2019/10/18	15	35.83	7	35.81	35.80	8	17,487	0.05%
2019/10/17	12	36.02	13	36.79	35.70	-1	17,711	-0.01%
2019/10/16	16	36.03	5	36.25	36.45	11	17,690	0.06%
2019/10/15	0	0.00	3	36.25	36.05	-3	17,822	-0.02%
2019/10/14	5	36.00	4	36.00	36.00	1	17,904	0.01%
2019/10/09	4	34.83	5	35.06	35.00	-1	17,923	-0.01%
2019/10/08	5	35.56	9	35.84	35.60	-4	18,266	-0.02%
2019/10/07	5	35.33	3	35.50	35.65	2	18,426	0.01%
2019/10/04	1	35.00	3	34.97	34.95	-2	18,279	-0.01%
2019/10/03	11	34.55	7	34.72	34.55	4	18,240	0.02%
2019/10/02	3	34.63	12	34.98	35.20	-9	18,176	-0.05%
2019/10/01	21	34.79	0	0.00	34.85	21	18,323	0.11%
2019/09/27	4	35.44	8	35.09	34.85	-4	18,449	-0.02%
2019/09/26	26	36.78	0	0.00	35.00	26	18,336	0.14%
2019/09/25	2	37.50	3	37.35	37.70	-1	17,903	-0.01%
2019/09/24	5	37.75	11	37.78	37.45	-6	18,028	-0.03%
2019/09/23	13	35.95	47	36.09	36.60	-34	17,593	-0.19%
2019/09/20	2	34.95	11	34.71	35.00	-9	17,135	-0.05%
2019/09/18	0	0.00	3	33.98	34.05	-3	17,030	-0.02%
2019/09/17	16	33.72	4	33.75	33.65	12	16,922	0.07%
2019/09/16	16	34.45	0	0.00	34.40	16	16,873	0.09%
2019/09/12	0	0.00	1	34.55	34.85	-1	16,840	-0.01%
2019/09/11	3	33.82	3	34.20	34.10	0	16,860	0.00%
2019/09/10	3	34.22	1	34.00	34.00	2	16,857	0.01%
2019/09/09	1	34.65	0	0.00	34.70	1	16,808	0.01%
2019/09/06	4	35.25	10	35.18	34.95	-6	16,752	-0.04%
2019/09/05	14	35.22	11	35.46	34.60	3	16,516	0.02%
2019/09/04	6	34.35	1	34.30	34.35	5	16,059	0.03%
2019/09/03	0	0.00	1	34.50	34.40	-1	15,964	-0.01%
2019/09/02	0	0.00	3	34.98	34.80	-3	15,938	-0.02%
2019/08/30	6	34.68	6	34.80	34.15	0	15,777	0.00%
2019/08/29	9	34.56	5	34.60	34.50	4	15,681	0.03%
2019/08/28	3	34.40	4	34.20	34.20	-1	15,524	-0.01%
2019/08/27	1	33.95	11.6	33.88	33.40	-10.6	15,357	-0.07%
2019/08/26	7	33.23	0	0.00	33.40	7	15,292	0.05%
2019/08/23	7	34.57	0	0.00	34.05	7	15,210	0.05%
2019/08/22	2	34.20	16	34.27	34.70	-14	14,918	-0.09%
2019/08/21	15	33.71	8	35.03	33.95	7	14,579	0.05%
2019/08/20	12	33.79	2	33.75	33.45	10	13,834	0.07%
2019/08/19	2	33.98	1	34.40	33.80	1	13,679	0.01%
2019/08/16	13	34.19	11	34.31	34.25	2	13,490	0.01%
2019/08/15	8	32.86	21	32.46	33.25	-13	12,755	-0.10%
2019/08/14	0	0.00	2	32.03	31.10	-2	12,074	-0.02%
2019/08/13	3	31.60	0	0.00	31.55	3	12,232	0.02%
2019/08/12	2	32.10	11	32.12	32.15	-9	12,508	-0.07%
2019/08/08	9	31.82	0	0.00	31.70	9	12,573	0.07%
2019/08/07	1	32.00	2	32.05	31.75	-1	12,670	-0.01%
2019/08/06	1	31.05	4	31.50	32.10	-3	12,606	-0.02%
2019/08/05	1	30.90	0	0.00	30.90	1	12,379	0.01%
2019/08/02	22	31.67	1	31.60	31.25	21	12,374	0.17%
2019/08/01	1	32.10	3	33.00	32.90	-2	12,266	-0.02%
2019/07/31	0	0.00	2	32.10	32.55	-2	12,048	-0.02%
2019/07/29	5	32.46	10	32.08	32.00	-5	12,036	-0.04%
2019/07/26	1	32.20	4	32.44	32.50	-3	11,949	-0.03%
2019/07/25	6	32.63	2	32.60	32.45	4	11,915	0.03%
2019/07/24	6	31.99	7	32.27	32.05	-1	11,787	-0.01%
2019/07/23	5	32.36	17	32.62	32.40	-12	11,819	-0.10%
2019/07/22	7	32.03	6	32.10	32.30	1	11,553	0.01%
2019/07/19	2	30.95	3	31.08	30.45	-1	11,202	-0.01%
2019/07/18	13	30.95	4	31.05	30.30	9	10,856	0.08%
2019/07/17	7	31.96	4	31.99	32.55	3	10,849	0.03%
2019/07/16	0	0.00	3	31.57	31.40	-3	10,901	-0.03%
2019/07/15	1	31.50	1	31.45	31.50	0	10,763	0.00%
2019/07/12	26	31.10	13	31.11	31.10	13	10,829	0.12%
2019/07/11	12	29.64	8	29.73	30.00	4	10,898	0.04%
2019/07/10	0	0.00	0.3	29.35	29.40	-0.3	11,089	0.00%
2019/07/08	2	29.35	0	0.00	29.25	2	11,282	0.02%
2019/07/05	8	29.36	5	29.42	29.30	3	11,329	0.03%
2019/07/04	11	28.95	3	28.80	29.00	8	11,401	0.07%
2019/07/03	9	28.20	11	28.51	28.00	-2	11,179	-0.02%
2019/07/02	8	29.04	0	0.00	28.95	8	11,186	0.07%
2019/07/01	1.3	28.88	19	28.33	29.00	-17.7	11,252	-0.16%
2019/06/27	1	26.75	5	27.00	26.80	-4	11,068	-0.04%
2019/06/26	1	26.30	1	26.05	26.15	0	11,062	0.00%
2019/06/25	16	26.59	5	26.70	26.30	11	10,916	0.10%
2019/06/19	0	0.00	4	26.18	26.25	-4	10,880	-0.04%
2019/06/18	1	25.60	2	25.53	25.70	-1	10,811	-0.01%
2019/06/13	4	25.60	0	0.00	25.50	4	11,657	0.03%
2019/06/11	0	0.00	1	26.20	26.30	-1	11,806	-0.01%
2019/06/06	1	25.90	2	26.05	26.00	-1	11,945	-0.01%
2019/06/04	5	26.53	0	0.00	26.00	5	11,902	0.04%
2019/06/03	1	26.70	3	26.57	26.90	-2	11,834	-0.02%
2019/05/30	2	25.75	2	25.85	25.70	0	11,933	0.00%
2019/05/29	0	0.00	1.2	24.95	25.60	-1.2	12,024	-0.01%
2019/05/28	13	25.55	0	0.00	24.60	13	12,072	0.11%
2019/05/24	0	0.00	3	25.87	25.40	-3	12,430	-0.02%
2019/05/23	3	25.30	0	0.00	25.40	3	12,931	0.02%
2019/05/20	2	25.55	5	26.03	27.00	-3	13,144	-0.02%
2019/05/17	20	28.27	2	27.28	26.65	18	12,865	0.14%
2019/05/16	5	29.55	5	29.95	29.40	0	12,515	0.00%
2019/05/15	2	29.85	10	29.69	29.85	-8	12,375	-0.06%
2019/05/14	0	0.00	4	28.39	28.55	-4	12,167	-0.03%
2019/05/10	3	28.55	5	29.40	28.80	-2	12,049	-0.02%
2019/05/09	1	29.50	0	0.00	29.00	1	11,880	0.01%
2019/05/08	0	0.00	5	29.30	29.45	-5	11,866	-0.04%
2019/05/07	2	29.80	3	29.60	29.25	-1	11,874	-0.01%
2019/05/06	0	0.00	6	28.92	28.95	-6	11,868	-0.05%
2019/05/03	5	28.50	20	28.65	28.65	-15	11,814	-0.13%
2019/04/30	14	28.40	0	0.00	28.60	14	12,469	0.11%
2019/04/29	6	28.02	3	28.70	29.00	3	12,409	0.02%
2019/04/26	0	0.00	2	28.50	28.50	-2	12,299	-0.02%
2019/04/25	1	28.30	0	0.00	28.50	1	12,298	0.01%
2019/04/24	3	28.50	6	28.67	28.70	-3	12,336	-0.02%
2019/04/23	10	28.61	0	0.00	28.55	10	12,265	0.08%
2019/04/22	3	30.08	14	29.33	30.10	-11	12,018	-0.09%
2019/04/19	1	28.30	5	28.35	28.30	-4	11,585	-0.03%
2019/04/18	10	28.30	13	28.56	28.50	-3	11,590	-0.03%
2019/04/17	13	28.53	1	28.70	28.55	12	11,317	0.11%
2019/04/16	5	29.12	10	29.37	29.10	-5	10,815	-0.05%
2019/04/15	5	28.40	5	28.40	28.55	0	10,448	0.00%
2019/04/12	5	28.10	1	28.00	28.35	4	10,449	0.04%
2019/04/11	3	28.00	8	28.26	28.25	-5	10,381	-0.05%
2019/04/10	3	27.98	5	28.43	27.95	-2	10,240	-0.02%
2019/04/09	2	27.80	0	0.00	27.75	2	9,978	0.02%
2019/04/08	11	27.70	11	27.63	27.75	0	10,087	0.00%
2019/04/03	4	27.50	5	27.62	27.50	-1	9,968	-0.01%
2019/04/02	4	27.55	10	27.36	27.05	-6	9,794	-0.06%
2019/04/01	1	26.70	2	26.63	26.70	-1	9,599	-0.01%
2019/03/29	0	0.00	3	26.35	26.25	-3	9,458	-0.03%
2019/03/26	1	25.85	0	0.00	25.70	1	9,791	0.01%
2019/03/22	4	25.40	3	25.40	25.35	1	10,090	0.01%
2019/03/21	6	26.09	0	0.00	26.05	6	10,567	0.06%
2019/03/20	1	26.00	0	0.00	26.10	1	11,000	0.01%
2019/03/19	8	26.56	3	26.75	26.00	5	11,331	0.04%
2019/03/18	1	26.10	27	26.10	26.70	-26	11,195	-0.23%
2019/03/14	10	24.56	0	0.00	24.40	10	10,862	0.09%
2019/03/12	10	24.75	0	0.00	24.65	10	10,759	0.09%
2019/03/07	4	24.94	0	0.00	24.70	4	10,739	0.04%
2019/03/04	3	24.85	3	25.80	25.85	0	10,499	0.00%
2019/02/27	14	25.27	0	0.00	25.25	14	10,375	0.13%
2019/02/26	2	25.73	0	0.00	26.10	2	10,256	0.02%
2019/02/25	11	25.90	1	25.60	25.60	10	10,126	0.10%
2019/02/22	5	25.92	11	25.67	25.75	-6	9,796	-0.06%
2019/02/21	11	24.05	50	24.64	24.80	-39	9,219	-0.42%
2019/02/20	24	23.73	0	0.00	23.70	24	8,846	0.27%
2019/02/19	0	0.00	1	23.05	23.10	-1	8,715	-0.01%
2019/02/18	1	23.00	0	0.00	22.95	1	8,798	0.01%
2019/02/15	1	22.95	0	0.00	22.90	1	8,825	0.01%
2019/02/13	4	23.28	0	0.00	23.35	4	8,825	0.05%
2019/02/12	3	23.65	3	23.72	23.40	0	8,848	0.00%
2019/02/11	3	23.00	0	0.00	22.90	3	8,847	0.03%
2019/01/30	0	0.00	2	23.35	23.30	-2	8,924	-0.02%
2019/01/29	0	0.00	2	23.48	23.30	-2	8,889	-0.02%
2019/01/25	2	23.40	1	23.20	23.40	1	8,727	0.01%
2019/01/24	4	23.64	2	23.58	23.55	2	8,546	0.02%
2019/01/23	33	23.33	2	23.83	23.90	31	8,461	0.37%
2019/01/22	3	23.50	37	23.15	23.05	-34	8,136	-0.42%
2019/01/21	3	22.05	0	0.00	22.00	3	7,820	0.04%
2019/01/16	0	0.00	3	22.15	21.80	-3	7,769	-0.04%
2019/01/15	3	21.33	0	0.00	21.35	3	7,660	0.04%
2019/01/14	2	21.48	0	0.00	21.40	2	7,619	0.03%
2019/01/09	0	0.00	2.2	21.85	21.80	-2.2	7,527	-0.03%
2019/01/08	0	0.00	5	21.86	21.80	-5	7,481	-0.07%
2019/01/07	0	0.00	2	21.80	21.60	-2	7,469	-0.03%
2019/01/04	3	21.50	2	21.50	21.35	1	7,406	0.01%
2019/01/03	1	22.80	1	23.00	22.40	0	7,321	0.00%
2018/12/28	0	0.00	13	23.00	23.25	-13	7,302	-0.18%
2018/12/27	3	22.70	0	0.00	22.70	3	7,251	0.04%
2018/12/24	1	23.50	0	0.00	23.65	1	7,003	0.01%
2018/12/21	0	0.00	2	23.15	23.60	-2	6,875	-0.03%
2018/12/20	1	23.20	6	23.37	23.30	-5	6,700	-0.07%
2018/12/19	0	0.00	6	22.68	23.00	-6	6,497	-0.09%
2018/12/18	2	22.00	0	0.00	22.30	2	6,318	0.03%
2018/12/17	0	0.00	3	22.25	22.20	-3	6,070	-0.05%
2018/12/14	10	22.37	3	21.58	21.50	7	5,855	0.12%
2018/12/13	0	0.00	1	23.00	23.05	-1	5,186	-0.02%
2018/12/12	4	20.88	6	21.63	21.60	-2	4,676	-0.04%
2018/12/10	5	21.74	1	21.40	21.50	4	4,088	0.10%
2018/12/07	1	21.95	0	0.00	21.95	1	3,947	0.03%
2018/12/04	2	21.05	0	0.00	20.85	2	3,853	0.05%
2018/11/30	0	0.00	2	21.10	21.00	-2	3,787	-0.05%
2018/11/28	5	20.75	0	0.00	20.80	5	3,714	0.13%
2018/11/27	3	20.60	0	0.00	20.80	3	3,726	0.08%
2018/11/22	0	0.00	12	20.70	20.60	-12	3,718	-0.32%
2018/11/16	2	20.45	1	20.70	20.80	1	3,841	0.03%
2018/11/14	0	0.00	1	19.95	20.05	-1	3,746	-0.03%
2018/11/13	10	18.75	3	18.95	19.45	7	3,808	0.18%
2018/11/12	1	19.05	0	0.00	19.05	1	3,851	0.03%
2018/11/09	3	18.75	0	0.00	19.00	3	3,983	0.08%
2018/11/08	2	19.80	0	0.00	19.85	2	4,018	0.05%
2018/11/07	0	0.00	3	19.25	19.50	-3	4,040	-0.07%
2018/11/05	1	18.05	0	0.00	18.05	1	4,264	0.02%
2018/10/29	3	16.95	3	17.80	17.80	0	4,650	0.00%
2018/10/25	3	18.00	0	0.00	18.20	3	4,545	0.07%
2018/10/17	0	0.00	2	19.58	19.20	-2	4,580	-0.04%
2018/10/16	2	19.15	0	0.00	19.10	2	4,585	0.04%
2018/10/12	1	18.90	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	3	19.00	19.05	-3	4,654	-0.06%
2018/10/09	4	19.69	1	19.65	19.65	3	4,572	0.07%
2018/09/28	1	20.40	0	0.00	20.40	1	4,433	0.02%
2018/09/25	1	20.90	0	0.00	20.75	1	4,476	0.02%
2018/09/18	1	20.70	1	20.50	20.50	0	4,498	0.00%
2018/09/14	0	0.00	3	20.85	20.75	-3	4,583	-0.07%
2018/09/12	1	19.90	1	19.75	19.95	0	4,574	0.00%
2018/09/10	4	20.16	5	20.00	19.95	-1	4,478	-0.02%
2018/09/06	1	21.45	0	0.00	21.20	1	4,330	0.02%
2018/09/04	3	21.55	0	0.00	21.40	3	4,332	0.07%
2018/08/28	1	22.00	0	0.00	22.00	1	4,364	0.02%
2018/08/27	0	0.00	1	21.90	21.95	-1	4,316	-0.02%
2018/08/23	2	21.78	0	0.00	21.40	2	4,383	0.05%
2018/08/20	1	21.25	0	0.00	21.10	1	4,374	0.02%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/10	2	23.05	1	23.80	23.05	1	3,898	0.03%
2018/08/09	6	24.73	0	0.00	24.20	6	3,707	0.16%
2018/08/03	5	26.00	0	0.00	26.15	5	3,408	0.15%
2018/08/02	0	0.00	3	26.35	26.25	-3	3,362	-0.09%
2018/08/01	1	26.45	0	0.00	26.55	1	3,379	0.03%
2018/07/31	2	26.35	0	0.00	26.40	2	3,440	0.06%
2018/07/30	1	26.45	0	0.00	26.45	1	3,539	0.03%
2018/07/27	3	26.80	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	3	27.55	27.25	-3	3,492	-0.09%
2018/07/20	0	0.00	3	26.40	26.75	-3	3,636	-0.08%
2018/07/17	0	0.00	1	27.90	28.00	-1	3,689	-0.03%
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/06/29	3	27.65	0	0.00	27.75	3	3,666	0.08%
2018/06/27	2	27.65	0	0.00	27.65	2	3,665	0.05%
2018/06/15	0	0.00	2	28.90	28.55	-2	3,927	-0.05%
2018/06/13	3	28.65	0	0.00	28.50	3	4,121	0.07%
2018/06/12	1	28.95	0	0.00	28.85	1	4,299	0.02%
2018/06/11	0	0.00	2	28.70	28.75	-2	4,611	-0.04%
2018/06/07	2	29.15	3	29.00	29.10	-1	4,680	-0.02%
2018/06/05	2	28.60	5	28.55	28.50	-3	4,814	-0.06%
2018/05/31	12	28.63	3	28.88	28.10	9	4,816	0.19%
2018/05/30	3	28.00	0	0.00	28.15	3	4,776	0.06%
2018/05/25	1	28.35	3	28.35	28.30	-2	4,914	-0.04%
2018/05/18	3	27.80	0	0.00	27.80	3	5,009	0.06%
2018/05/16	0	0.00	3	28.35	28.30	-3	4,948	-0.06%
2018/05/11	0	0.00	2	28.30	28.25	-2	5,078	-0.04%
2018/05/10	2	27.85	0	0.00	28.10	2	5,060	0.04%
2018/05/07	3	28.00	0	0.00	27.85	3	4,996	0.06%
2018/04/25	4	29.53	0	0.00	29.40	4	4,939	0.08%
2018/04/17	0	0.00	1	30.45	30.60	-1	4,844	-0.02%
2018/04/12	0	0.00	1	30.65	30.70	-1	4,797	-0.02%
2018/04/10	0	0.00	1	30.60	30.65	-1	4,827	-0.02%
2018/03/30	0	0.00	4	30.40	30.25	-4	5,004	-0.08%
2018/03/22	4	31.08	0	0.00	30.90	4	4,607	0.09%
2018/03/15	3	31.05	0	0.00	30.20	3	4,152	0.07%
2018/03/13	1	33.00	0	0.00	32.75	1	3,838	0.03%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/05	1	32.05	0	0.00	30.90	1	3,856	0.03%
2018/02/26	0	0.00	3	31.35	31.90	-3	3,662	-0.08%
2018/02/23	3	30.35	0	0.00	30.40	3	3,544	0.08%
2018/02/09	0	0.00	3	30.00	30.00	-3	3,876	-0.08%
2018/02/08	0	0.00	3	30.15	30.05	-3	3,860	-0.08%
2018/02/07	3	30.55	0	0.00	30.00	3	3,894	0.08%
2018/02/06	6	30.10	3	30.00	30.45	3	3,866	0.08%
2018/02/05	0	0.00	6	30.38	30.90	-6	3,774	-0.16%
2018/01/31	0	0.00	8	30.00	30.15	-8	3,923	-0.20%
2018/01/26	3	29.68	0	0.00	29.95	3	4,139	0.07%
2018/01/24	3	30.85	0	0.00	31.00	3	4,133	0.07%
2018/01/22	0	0.00	3	31.75	31.75	-3	4,150	-0.07%
2018/01/15	0	0.00	3	30.90	31.00	-3	4,681	-0.06%
2018/01/12	1	30.55	1	30.70	30.65	0	4,792	0.00%
2018/01/05	3	30.18	0	0.00	30.30	3	5,078	0.06%
2018/01/04	0	0.00	3	30.85	30.85	-3	5,084	-0.06%
2018/01/03	7	30.38	0	0.00	30.45	7	5,089	0.14%