敦泰 (3545)-統一-嘉義券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
91.0
漲跌
▲2.5
漲幅
+2.82%
成交量
2,630張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	0	0.00	5	91.48	91.60	-5	2,613	-0.19%
2024/06/06	0	0.00	9	88.20	87.80	-9	2,609	-0.34%
2024/06/04	5	91.72	2	91.00	90.70	3	2,648	0.11%
2024/05/30	0.1	90.80	1	90.00	89.90	-0.9	2,715	-0.03%
2024/05/29	1	91.40	4	91.90	91.10	-3	2,723	-0.11%
2024/05/28	8	93.11	1	93.10	92.60	7	2,735	0.26%
2024/05/27	10.5	90.90	0	0.00	91.30	10.5	2,655	0.40%
2024/05/24	9	90.69	0	0.00	90.00	9	2,628	0.34%
2024/05/16	0.3	84.00	0	0.00	84.80	0.3	3,106	0.01%
2024/05/07	0	0.00	1	84.80	85.60	-1	3,602	-0.03%
2024/05/06	0	0.00	3	86.70	86.70	-3	3,610	-0.08%
2024/05/02	5	85.60	5	84.90	84.90	0	3,705	0.00%
2024/04/25	0.5	82.70	0	0.00	82.20	0.5	4,145	0.01%
2024/04/18	0	0.00	4	84.25	84.50	-4	4,240	-0.09%
2024/04/09	1	89.70	0	0.00	90.60	1	4,263	0.02%
2024/04/03	0	0.00	1	91.70	91.10	-1	4,343	-0.02%
2024/03/27	1	95.10	1	95.70	95.30	0	4,531	0.00%
2024/03/25	7	95.83	2	95.65	95.20	5	4,464	0.11%
2024/03/22	1	93.10	0	0.00	92.70	1	4,389	0.02%
2024/03/21	0	0.00	2	88.80	90.50	-2	4,366	-0.05%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/15	1	90.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.90	0	0.00	90.90	1	4,511	0.02%
2024/03/07	0	0.00	12	94.60	94.50	-12	4,795	-0.25%
2024/03/06	1	97.00	0	0.00	96.60	1	4,979	0.02%
2024/03/05	0	0.00	1	98.10	98.20	-1	5,126	-0.02%
2024/03/04	1	99.70	0	0.00	98.80	1	5,534	0.02%
2024/03/01	0.4	99.45	0	0.00	99.20	0.4	5,826	0.01%
2024/02/27	0.3	97.60	0	0.00	98.50	0.3	6,012	0.00%
2024/02/26	12	100.50	0	0.00	99.20	12	6,141	0.20%
2024/02/23	2	105.50	0	0.00	104.00	2	6,391	0.03%
2024/02/22	1	103.50	12	103.50	105.50	-11	6,602	-0.17%
2024/02/21	2	109.00	0	0.00	105.00	2	7,258	0.03%
2024/02/19	2	105.00	0	0.00	105.50	2	7,523	0.03%
2024/02/02	0	0.00	2	101.75	101.50	-2	8,506	-0.02%
2024/02/01	1	96.50	0	0.00	96.50	1	8,497	0.01%
2024/01/31	1	101.00	0	0.00	99.10	1	8,589	0.01%
2024/01/30	0	0.00	10	99.24	99.10	-10	8,697	-0.11%
2024/01/29	0	0.00	1	99.20	101.00	-1	8,867	-0.01%
2024/01/24	1	108.00	2	105.25	102.00	-1	8,974	-0.01%
2024/01/23	22	106.45	1	105.50	108.00	21	8,928	0.24%
2024/01/09	0	0.00	2	103.75	103.50	-2	9,124	-0.02%
2024/01/08	0	0.00	1	104.00	104.00	-1	9,124	-0.01%
2024/01/04	2	105.50	0	0.00	106.00	2	9,105	0.02%
2024/01/03	1.2	107.50	0	0.00	106.00	1.2	9,143	0.01%
2024/01/02	1	107.50	0	0.00	107.50	1	9,154	0.01%
2023/12/28	1.2	110.42	1	110.00	110.50	0.2	9,127	0.00%
2023/12/27	5	111.20	5	113.00	113.00	0	9,171	0.00%
2023/12/26	1	110.00	0	0.00	108.50	1	9,062	0.01%
2023/12/21	1	109.00	0	0.00	108.50	1	9,157	0.01%
2023/12/14	1	118.00	1	117.00	116.50	0	9,164	0.00%
2023/12/12	0	0.00	1	118.00	117.50	-1	9,528	-0.01%
2023/12/08	1	122.50	1	122.50	121.50	0	9,510	0.00%
2023/12/07	0	0.00	1	121.00	121.50	-1	9,597	-0.01%
2023/12/06	1	124.50	1	124.50	122.50	0	9,693	0.00%
2023/12/05	0	0.00	1	123.50	123.00	-1	9,620	-0.01%
2023/12/04	0	0.00	10	126.00	124.00	-10	9,548	-0.10%
2023/12/01	8	130.69	3	127.17	126.50	5	9,487	0.05%
2023/11/30	5	131.50	3	132.00	129.00	2	9,439	0.02%
2023/11/29	2	129.75	1	128.00	129.00	1	9,273	0.01%
2023/11/27	0	0.00	0	123.00	120.50	0	8,525	0.00%
2023/11/24	0	0.00	1	127.00	125.00	-1	8,391	-0.01%
2023/11/22	18	123.36	17.6	124.63	123.50	0.4	8,077	0.00%
2023/11/21	0	0.00	3	119.00	120.00	-3	7,731	-0.04%
2023/11/20	14	118.79	3	117.50	118.50	11	7,474	0.15%
2023/11/17	2	106.50	3.1	108.38	114.00	-1.1	6,753	-0.02%
2023/11/16	2	103.00	5	103.10	104.00	-3	6,357	-0.05%
2023/11/15	4.1	99.70	12	99.76	101.00	-7.9	6,083	-0.13%
2023/11/14	9.5	93.58	17	92.74	95.00	-7.5	5,613	-0.13%
2023/11/13	3	86.10	0	0.00	87.40	3	5,040	0.06%
2023/11/08	0	0.00	1	86.70	85.20	-1	4,798	-0.02%
2023/11/07	0	0.00	1	87.60	87.80	-1	4,648	-0.02%
2023/11/06	5	84.46	0	0.00	84.60	5	4,454	0.11%
2023/11/02	0	0.00	0.1	82.50	82.50	-0.1	4,213	0.00%
2023/10/31	1	81.00	1	81.60	80.60	0	4,025	0.00%
2023/10/30	0	0.00	1	82.20	81.60	-1	3,916	-0.03%
2023/10/25	1	81.20	2	81.35	81.10	-1	3,776	-0.03%
2023/10/24	0	0.00	0.4	79.60	79.20	-0.4	3,782	-0.01%
2023/10/23	0	0.00	5	80.50	79.40	-5	3,764	-0.13%
2023/10/20	6	82.10	1	80.20	80.70	5	3,753	0.13%
2023/10/19	6	81.68	5	81.66	82.00	1	3,700	0.03%
2023/10/18	0	0.00	3	81.17	79.70	-3	3,577	-0.08%
2023/10/17	2	79.55	3	80.97	79.50	-1	3,552	-0.03%
2023/10/16	1	79.80	0	0.00	77.00	1	3,472	0.03%
2023/10/12	1	79.10	0	0.00	78.70	1	3,452	0.03%
2023/10/11	3	81.67	1	82.50	78.80	2	3,445	0.06%
2023/10/05	0	0.00	1	81.10	80.90	-1	3,374	-0.03%
2023/10/04	1	79.70	0	0.00	79.20	1	3,337	0.03%
2023/10/03	0	0.00	1	79.40	80.50	-1	3,340	-0.03%
2023/10/02	1	76.10	1	75.30	76.40	0	3,217	0.00%
2023/09/28	0	0.00	1	77.45	75.60	-1	3,210	-0.03%
2023/09/27	1	77.50	0	0.00	77.80	1	3,180	0.03%
2023/09/20	0.2	80.50	0	0.00	79.10	0.2	2,972	0.01%
2023/09/19	2	81.45	0	0.00	81.40	2	2,883	0.07%
2023/09/18	6	83.77	8	83.09	82.30	-2	2,756	-0.07%
2023/09/15	1	79.00	1	78.80	78.70	0	2,391	0.00%
2023/09/14	0	77.60	4	78.00	78.40	-4	2,341	-0.17%
2023/09/13	2	75.30	18	75.08	76.90	-16	2,285	-0.70%
2023/09/12	5	76.62	1	76.00	76.00	4	2,250	0.18%
2023/09/11	2	76.30	8	77.93	79.00	-6	2,131	-0.28%
2023/09/08	4.2	73.69	0	0.00	73.60	4.2	1,974	0.21%
2023/09/07	17	74.90	0	0.00	74.60	17	2,002	0.85%
2023/09/06	1	76.20	0	0.00	74.80	1	2,032	0.05%
2023/09/04	0	0.00	3	72.73	73.70	-3	1,790	-0.17%
2023/08/30	2	70.80	0	0.00	71.40	2	1,794	0.11%
2023/08/22	0	0.00	0.2	70.30	69.40	-0.2	1,941	-0.01%
2023/08/21	1	69.80	0.2	69.80	69.50	0.8	1,967	0.04%
2023/08/16	1	69.70	0	0.00	69.40	1	2,040	0.05%
2023/08/14	8	66.84	17	66.47	65.70	-9	2,073	-0.43%
2023/08/10	2	71.40	3	72.10	69.40	-1	2,148	-0.05%
2023/08/01	1	73.00	0	0.00	73.00	1	2,412	0.04%
2023/07/26	0	0.00	2	69.30	68.80	-2	2,367	-0.08%
2023/07/25	2	69.95	1	69.70	69.70	1	2,435	0.04%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	0	0.00	3	73.23	72.90	-3	2,510	-0.12%
2023/07/18	1	70.60	0	0.00	70.50	1	2,520	0.04%
2023/07/17	2	71.50	0	0.00	71.50	2	2,570	0.08%
2023/07/10	0	0.00	2	71.80	72.00	-2	3,122	-0.06%
2023/07/07	0	0.00	1	75.50	75.40	-1	3,481	-0.03%
2023/06/28	1	78.00	0	0.00	78.20	1	4,063	0.02%
2023/06/21	2	79.90	0	0.00	80.00	2	4,150	0.05%
2023/06/09	0	0.00	1	82.90	82.50	-1	4,657	-0.02%
2023/06/07	0	0.00	1	82.90	84.50	-1	4,753	-0.02%
2023/06/06	1	82.20	0	0.00	82.10	1	4,774	0.02%
2023/06/02	0	0.00	2	82.90	83.50	-2	4,785	-0.04%
2023/05/22	3	81.40	0	0.00	81.00	3	5,231	0.06%
2023/05/17	0	0.00	2	78.05	78.70	-2	5,465	-0.04%
2023/05/09	4	74.05	6	74.43	73.80	-2	5,407	-0.04%
2023/05/08	12	76.91	9	76.00	76.00	3	5,381	0.06%
2023/05/05	0	0.00	2	79.00	80.50	-2	5,271	-0.04%
2023/05/03	0	0.00	1	78.70	78.50	-1	5,364	-0.02%
2023/05/02	0	0.00	9	79.01	79.80	-9	5,400	-0.17%
2023/04/28	1	80.00	4	79.73	79.10	-3	5,442	-0.06%
2023/04/26	1	78.30	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1	83.00	0	0.00	79.00	1	5,334	0.02%
2023/04/20	5	84.90	5	84.90	83.20	0	5,273	0.00%
2023/04/19	4	86.03	7	85.09	85.10	-3	5,294	-0.06%
2023/04/18	7	88.43	4	87.80	87.80	3	5,295	0.06%
2023/04/17	3	89.23	3	90.10	89.30	0	5,247	0.00%
2023/04/14	45	90.73	36	89.89	89.40	9	5,271	0.17%
2023/04/13	6	88.60	1	88.20	87.80	5	5,269	0.09%
2023/04/12	6	90.80	11	91.34	91.40	-5	5,117	-0.10%
2023/04/10	5	81.62	5	81.70	81.70	0	4,506	0.00%
2023/04/07	35	82.21	38	83.79	83.00	-3	4,459	-0.07%
2023/04/06	3	75.57	3	77.93	78.00	0	4,231	0.00%
2023/03/27	2	78.70	2	79.30	78.50	0	4,226	0.00%
2023/03/24	4	78.28	0	0.00	78.50	4	4,260	0.09%
2023/03/23	2	78.15	2	78.20	77.50	0	4,255	0.00%
2023/03/22	8	79.48	8	78.80	78.80	0	4,202	0.00%
2023/03/21	5	80.84	2	82.50	80.90	3	4,105	0.07%
2023/03/20	0	0.00	1	80.80	81.00	-1	3,858	-0.03%
2023/03/15	0	0.00	1	76.90	74.70	-1	3,719	-0.03%
2023/03/02	3	75.07	3	74.70	74.70	0	3,712	0.00%
2023/02/24	2	71.40	2	71.90	71.90	0	3,589	0.00%
2023/02/22	6	74.80	8	74.10	73.20	-2	3,597	-0.06%
2023/02/21	1	77.20	1	77.60	77.00	0	3,620	0.00%
2023/02/20	2	73.75	2	75.05	75.20	0	3,691	0.00%
2023/02/17	2	73.35	0	0.00	74.00	2	4,151	0.05%
2023/02/16	5	73.20	8	71.68	72.60	-3	4,027	-0.07%
2023/02/15	8	68.76	10	68.51	68.60	-2	4,068	-0.05%
2023/02/14	3	69.93	3	69.50	69.50	0	4,204	0.00%
2023/02/13	0	0.00	1	70.20	70.30	-1	4,815	-0.02%
2023/02/10	2	69.80	2	69.50	69.50	0	5,014	0.00%
2023/02/09	8	70.76	8	70.50	70.50	0	5,118	0.00%
2023/02/08	3	71.00	1	71.50	71.50	2	5,150	0.04%
2023/02/06	4	69.20	5	68.80	68.80	-1	5,101	-0.02%
2023/02/03	3	69.40	1	69.60	69.60	2	5,106	0.04%
2023/01/30	0	0.00	3	65.30	65.50	-3	5,194	-0.06%
2023/01/13	3	62.97	3	62.40	62.40	0	5,404	0.00%
2023/01/12	3	63.60	3	63.50	63.50	0	5,475	0.00%
2023/01/11	1	64.10	0	63.93	64.00	1	5,609	0.02%
2023/01/10	1	63.10	1	63.40	63.40	0	5,919	0.00%
2023/01/09	8	63.31	6	63.45	63.50	2	6,065	0.03%
2023/01/06	0	0.00	1	62.54	63.70	-1	6,035	-0.02%
2023/01/05	2	62.00	1	61.80	61.80	1	5,979	0.02%
2023/01/04	1	62.60	0	63.39	62.20	1	5,993	0.02%
2023/01/03	0	0.00	1.1	63.37	62.60	-1.1	5,910	-0.02%
2022/12/30	1	58.80	0	0.00	58.60	1	5,788	0.02%
2022/12/28	2	58.90	2	58.20	58.20	0	5,845	0.00%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/23	0	0.00	0	59.23	59.40	0	5,829	0.00%
2022/12/22	0	0.00	0	58.15	58.10	0	5,827	0.00%
2022/12/20	0	58.82	1	58.90	56.50	-1	5,857	-0.02%
2022/12/19	0	59.60	0	0.00	59.50	0	5,850	0.00%
2022/12/16	0	61.50	0	0.00	60.50	0	5,835	0.00%
2022/12/15	1	62.70	0	0.00	62.60	1	5,786	0.02%
2022/12/12	0	62.70	0	0.00	62.60	0	5,742	0.00%
2022/12/08	0	64.00	0	0.00	64.00	0	5,719	0.00%
2022/12/07	0	64.60	0	0.00	64.30	0	5,716	0.00%
2022/12/06	0	67.09	0	0.00	66.10	0	5,696	0.00%
2022/12/01	0	0.00	0	66.94	68.00	0	5,641	0.00%
2022/11/30	0	0.00	0	65.80	65.70	0	5,581	0.00%
2022/11/29	0	64.27	0	0.00	64.30	0	5,610	0.00%
2022/11/28	0	65.20	0	0.00	64.90	0	5,614	0.00%
2022/11/24	0	0.00	0	66.01	66.10	0	5,615	0.00%
2022/11/23	2	64.05	10	64.32	64.30	-8	5,568	-0.14%
2022/11/22	11	63.82	11	63.75	63.60	0	5,568	0.00%
2022/11/21	1	66.50	20	66.60	65.50	-19	5,547	-0.34%
2022/11/18	1	67.60	0	68.95	67.60	1	5,540	0.02%
2022/11/17	1	68.60	5	68.70	68.30	-4	5,558	-0.07%
2022/11/16	6	66.77	5.1	67.96	69.00	0.9	5,487	0.02%
2022/11/15	5.1	62.42	1	67.40	67.40	4.1	5,320	0.08%
2022/11/14	0	67.50	0	0.00	67.50	0	4,863	0.00%
2022/11/11	19	76.86	9	76.71	75.00	10	4,998	0.20%
2022/11/10	3	74.63	0	0.00	75.00	3	4,862	0.06%
2022/11/09	18	77.87	6	77.25	76.80	12	4,819	0.25%
2022/11/08	3	71.03	17	76.04	76.50	-14	4,351	-0.32%
2022/11/07	3	70.23	10.2	69.98	69.60	-7.2	4,334	-0.17%
2022/11/04	5.1	65.62	0	0.00	66.60	5.1	4,277	0.12%
2022/11/03	0	67.00	0	0.00	67.00	0	4,307	0.00%
2022/11/02	3	68.17	4	68.10	67.80	-1	4,309	-0.02%
2022/11/01	4	68.00	2	67.70	68.00	2	4,366	0.05%
2022/10/31	2	69.50	1	68.40	68.50	1	4,354	0.02%
2022/10/28	3	68.57	0	0.00	67.00	3	4,338	0.07%
2022/10/27	0	0.00	3	72.00	72.90	-3	4,307	-0.07%
2022/10/26	0	0.00	1	70.20	70.00	-1	4,326	-0.02%
2022/10/25	1	69.20	20	69.20	68.60	-19	4,422	-0.43%
2022/10/24	21	72.93	2	71.20	69.50	19	4,469	0.43%
2022/10/21	11	72.09	6	71.20	69.90	5	4,596	0.11%
2022/10/19	25	74.66	21	73.49	74.90	4	4,500	0.09%
2022/10/18	7	73.86	1	73.50	74.00	6	4,386	0.14%
2022/10/17	0	0.00	6	70.55	70.80	-6	4,107	-0.15%
2022/10/14	3	65.70	0	0.00	65.60	3	3,981	0.08%
2022/10/13	3	61.67	1	61.90	60.00	2	4,016	0.05%
2022/10/11	0	0.00	2	66.00	65.40	-2	4,023	-0.05%
2022/10/07	0	0.00	1	68.40	67.90	-1	4,017	-0.02%
2022/10/06	10	67.10	10	67.51	68.00	0	4,013	0.00%
2022/10/05	0	0.00	1	65.90	67.20	-1	4,016	-0.02%
2022/10/04	1	64.60	4	63.83	64.80	-3	4,013	-0.07%
2022/10/03	1	61.80	2	61.80	61.70	-1	4,018	-0.02%
2022/09/29	2	60.20	0	0.00	59.40	2	4,167	0.05%
2022/09/28	3	62.50	0	0.00	59.70	3	4,243	0.07%
2022/09/26	3	62.40	0	0.00	60.80	3	4,336	0.07%
2022/09/23	0	0.00	1	67.00	66.20	-1	4,392	-0.02%
2022/09/21	0	0.00	3	68.20	68.20	-3	4,466	-0.07%
2022/09/20	0	0.00	1	68.90	68.70	-1	4,489	-0.02%
2022/09/19	0	69.10	0	0.00	68.60	0	4,527	0.00%
2022/09/15	3	71.70	0	0.00	71.00	3	4,639	0.06%
2022/09/14	0	69.60	0	0.00	71.10	0	4,722	0.00%
2022/09/07	2	69.00	0.2	68.60	68.30	1.8	4,991	0.04%
2022/09/06	1	69.71	0	0.00	69.50	1	4,993	0.02%
2022/09/05	1	71.91	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	0	76.45	76.10	0	4,963	0.00%
2022/09/01	0	75.85	0	0.00	75.10	0	4,958	0.00%
2022/08/31	0	0.00	0	76.85	77.00	0	4,952	0.00%
2022/08/29	0	74.50	1	74.00	74.30	-1	4,984	-0.02%
2022/08/26	0	78.18	0	0.00	77.30	0	4,987	0.00%
2022/08/25	0	0.00	1	78.51	78.10	-1	5,040	-0.02%
2022/08/24	1	77.90	0	78.27	78.00	1	5,252	0.02%
2022/08/23	0	77.00	0	0.00	76.60	0	5,210	0.00%
2022/08/19	0	78.20	0	0.00	77.90	0	5,145	0.00%
2022/08/18	1	78.10	1	73.90	77.80	0	5,075	0.00%
2022/08/15	3	77.90	1	78.40	78.50	2	4,862	0.04%
2022/08/12	1	75.50	2	71.60	75.20	-1	4,746	-0.02%
2022/08/08	1	69.00	3	69.50	69.50	-2	4,547	-0.04%
2022/08/04	6	65.95	3	66.70	66.70	3	4,484	0.07%
2022/08/03	1	67.90	1	67.90	67.70	0	4,456	0.00%
2022/08/02	1	68.20	0	0.00	66.60	1	4,450	0.02%
2022/08/01	2.1	70.71	2	69.90	69.90	0.1	4,395	0.00%
2022/07/29	0.1	74.50	0.1	74.30	74.10	0	4,285	0.00%
2022/07/28	7	78.64	5	77.76	76.60	2	4,233	0.05%
2022/07/27	0.3	97.10	0	0.00	96.70	0.3	4,070	0.01%
2022/07/26	2	98.60	0	0.00	96.20	2	4,018	0.05%
2022/07/25	0.1	100.00	0	0.00	99.00	0.1	4,036	0.00%
2022/07/22	1.2	101.67	1	104.00	101.50	0.2	4,072	0.00%
2022/07/20	1	101.00	2	101.25	101.00	-1	4,284	-0.02%
2022/07/19	0	0.00	2	95.31	98.60	-2	4,288	-0.05%
2022/07/08	1	89.30	1	90.40	90.60	0	4,246	0.00%
2022/07/06	0	0.00	32	86.93	86.20	-32	4,143	-0.77%
2022/07/05	30	84.81	0	0.00	86.50	30	4,142	0.72%
2022/07/01	2	85.00	0	0.00	81.90	2	4,170	0.05%
2022/06/28	2	94.90	0	0.00	94.70	2	3,986	0.05%
2022/06/27	1	97.30	0	97.31	97.10	1	3,975	0.02%
2022/06/24	1	94.50	2	93.60	93.70	-1	3,952	-0.03%
2022/06/23	1	90.80	0	0.00	91.70	1	3,908	0.03%
2022/06/22	0	94.40	0	0.00	91.70	0	3,866	0.00%
2022/06/20	1	95.31	2	97.25	93.60	-1	3,775	-0.03%
2022/06/17	1	102.51	3	102.00	102.00	-2	3,668	-0.05%
2022/06/16	1	107.53	0	0.00	107.00	1	3,615	0.03%
2022/06/15	0	0.00	1	112.50	112.50	-1	3,608	-0.03%
2022/06/14	0	113.50	1	114.00	116.00	-1	3,636	-0.03%
2022/06/13	2	115.25	0	0.00	115.00	2	3,650	0.05%
2022/06/10	1	117.50	1	117.50	118.00	0	3,665	0.00%
2022/06/09	1	118.00	2	117.50	117.50	-1	3,667	-0.03%
2022/06/08	3	120.17	2	120.00	118.50	1	3,680	0.03%
2022/06/07	1	119.50	0	0.00	120.00	1	3,688	0.03%
2022/06/02	3	120.17	2	120.00	119.00	1	3,742	0.03%
2022/06/01	5	120.90	2	124.44	121.00	3	3,709	0.08%
2022/05/31	0	115.00	0	115.00	115.00	0	3,485	0.00%
2022/05/27	1	112.00	0	0.00	111.50	1	3,558	0.03%
2022/05/26	0	0.00	2.1	111.00	109.50	-2.1	3,583	-0.06%
2022/05/24	0	112.13	0	0.00	109.50	0	4,117	0.00%
2022/05/23	0	113.60	0	0.00	113.00	0	4,198	0.00%
2022/05/20	3	116.00	0	0.00	115.50	3	4,183	0.07%
2022/05/18	0	0.00	3.1	118.50	118.50	-3.1	4,147	-0.07%
2022/05/17	1	115.00	1	115.00	115.00	0	4,103	0.00%
2022/05/13	10	116.50	0	0.00	115.00	10	4,163	0.24%
2022/05/12	0	0.00	0	115.50	114.50	0	4,183	0.00%
2022/05/11	2.1	114.99	0	0.00	114.50	2.1	4,171	0.05%
2022/05/10	1	109.50	1	110.52	117.50	0	4,182	0.00%
2022/05/09	3	115.00	0	0.00	113.00	3	4,171	0.07%
2022/05/06	0	117.50	2	117.00	117.00	-2	4,173	-0.05%
2022/05/05	0	0.00	2	121.25	119.50	-2	4,177	-0.05%
2022/05/04	2	119.25	0	119.00	119.00	2	4,159	0.05%
2022/05/03	0	0.00	0	117.00	117.00	0	4,139	0.00%
2022/04/29	0	0.00	0	118.50	116.00	0	4,183	0.00%
2022/04/28	2	114.25	3	116.00	115.50	-1	4,171	-0.02%
2022/04/27	1	115.50	0	0.00	116.00	1	4,117	0.02%
2022/04/26	1	124.00	1	119.50	119.00	0	4,020	0.00%
2022/04/25	1	116.00	16	117.03	118.50	-15	3,885	-0.39%
2022/04/22	1	122.00	2	122.00	122.00	-1	3,870	-0.03%
2022/04/21	1	122.50	1	123.00	125.50	0	3,937	0.00%
2022/04/20	0	0.00	2	122.00	122.50	-2	3,919	-0.05%
2022/04/19	0	122.00	0	0.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	5	123.80	122.50	-5	4,064	-0.12%
2022/04/15	0	0.00	1	127.00	122.50	-1	4,097	-0.02%
2022/04/12	1	126.50	2	126.50	128.00	-1	4,364	-0.02%
2022/04/07	2	136.50	2	131.00	131.00	0	4,502	0.00%
2022/04/06	0	0.00	2	142.50	142.50	-2	4,416	-0.05%
2022/04/01	0	0.00	1	144.50	145.00	-1	4,538	-0.02%
2022/03/31	1	146.50	1	148.00	146.00	0	4,634	0.00%
2022/03/30	0	0.00	1	149.50	148.00	-1	4,706	-0.02%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	2	150.75	1	153.00	149.50	1	4,806	0.02%
2022/03/23	0	0.00	3	152.00	151.50	-3	4,982	-0.06%
2022/03/22	2	149.00	0	0.00	148.00	2	5,150	0.04%
2022/03/21	1	152.00	0	0.00	150.00	1	5,207	0.02%
2022/03/18	3	148.67	9	148.56	149.00	-6	5,238	-0.11%
2022/03/17	1	147.50	0	0.00	148.00	1	5,245	0.02%
2022/03/16	0	144.00	0	0.00	145.00	0	5,277	0.00%
2022/03/15	1	143.50	4	144.25	144.00	-3	5,332	-0.06%
2022/03/11	1	146.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	0	0.00	2	149.50	148.00	-2	5,715	-0.03%
2022/03/08	2	142.25	1	142.50	142.50	1	5,897	0.02%
2022/03/07	11	147.05	10	148.00	147.00	1	5,927	0.02%
2022/03/04	1	153.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	0	156.00	1	157.00	156.00	-1	6,127	-0.02%
2022/03/02	0	156.00	3	156.33	156.50	-3	6,211	-0.05%
2022/03/01	1	153.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	3	153.33	2	157.50	152.00	1	6,280	0.02%
2022/02/24	5	156.30	6	156.58	156.00	-1	6,265	-0.02%
2022/02/23	0	0.00	1	153.50	154.50	-1	6,083	-0.02%
2022/02/22	2	146.00	0	0.00	146.00	2	6,358	0.03%
2022/02/15	2	147.50	5	147.40	146.00	-3	8,455	-0.04%
2022/02/11	1	153.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1	156.50	2	154.00	153.50	-1	8,699	-0.01%
2022/02/08	1	152.99	1	153.00	153.00	0	8,868	0.00%
2022/01/26	1	146.50	2	146.00	145.50	-1	8,992	-0.01%
2022/01/25	3	147.67	0	0.00	145.00	3	9,153	0.03%
2022/01/24	10	150.00	10	145.50	149.50	0	9,426	0.00%
2022/01/21	16	149.56	16	150.44	149.50	0	9,663	0.00%
2022/01/17	11	157.00	1	153.50	157.50	10	10,516	0.10%
2022/01/14	21	150.48	22	150.73	152.00	-1	10,633	-0.01%
2022/01/12	16	154.78	27	156.65	156.00	-11	11,081	-0.10%
2022/01/07	5	159.60	1	160.50	159.00	4	11,373	0.04%
2022/01/06	4	162.88	3	164.00	163.00	1	11,458	0.01%
2022/01/05	2	168.25	0	0.00	167.50	2	11,517	0.02%
2022/01/04	7	175.00	2	175.25	172.50	5	11,520	0.04%
2022/01/03	0	0.00	5	173.10	176.50	-5	11,503	-0.04%
2021/12/30	1	172.00	5	172.00	171.50	-4	11,577	-0.03%
2021/12/28	3	171.17	3	175.00	171.00	0	12,314	0.00%
2021/12/27	1	166.50	1	171.50	173.00	0	12,392	0.00%
2021/12/24	2	168.25	0	0.00	167.50	2	12,543	0.02%
2021/12/23	0	0.00	12	171.50	170.50	-12	12,641	-0.09%
2021/12/20	1	174.50	1	172.00	170.50	0	12,865	0.00%
2021/12/17	3	170.50	2	170.50	170.00	1	12,878	0.01%
2021/12/16	5	172.70	5	172.60	173.00	0	12,975	0.00%
2021/12/15	2	165.00	0	0.00	167.50	2	12,895	0.02%
2021/12/14	1	162.00	0	0.00	160.50	1	12,907	0.01%
2021/12/13	1	166.00	0	0.00	167.00	1	12,940	0.01%
2021/12/10	4	165.13	2	165.50	165.50	2	13,087	0.02%
2021/12/09	2	171.50	2	173.99	169.00	0	13,075	0.00%
2021/12/08	2	175.50	7	175.21	173.00	-5	13,121	-0.04%
2021/12/07	4	173.63	3	174.00	173.00	1	13,391	0.01%
2021/12/06	3	172.50	3	173.50	172.50	0	13,493	0.00%
2021/12/03	2	169.50	4	170.38	170.50	-2	13,607	-0.01%
2021/12/02	3	170.17	0	0.00	166.50	3	13,776	0.02%
2021/12/01	3	167.00	8	169.00	169.50	-5	14,020	-0.04%
2021/11/30	4	166.38	2	168.00	166.00	2	14,345	0.01%
2021/11/29	2	158.25	6	163.42	163.50	-4	14,557	-0.03%
2021/11/26	3	166.33	1	164.50	162.50	2	14,708	0.01%
2021/11/25	2	170.50	0	0.00	168.00	2	15,011	0.01%
2021/11/24	8.5	168.89	8	168.94	169.00	0.5	15,081	0.00%
2021/11/23	18	174.25	8	169.13	169.00	10	15,233	0.07%
2021/11/22	7	175.43	5	176.20	176.50	2	15,337	0.01%
2021/11/19	2	176.50	2	174.50	172.50	0	15,709	0.00%
2021/11/18	20	177.75	35.1	176.81	173.50	-15.1	15,879	-0.09%
2021/11/17	11	166.14	13.1	167.74	171.50	-2.1	15,099	-0.01%
2021/11/16	2	157.25	1	156.00	156.00	1	14,940	0.01%
2021/11/15	2	158.50	0	0.00	156.50	2	15,536	0.01%
2021/11/11	2	152.75	2	155.50	154.50	0	16,996	0.00%
2021/11/10	1	154.00	1	152.50	152.50	0	17,198	0.00%
2021/11/09	0	0.00	2	156.50	155.50	-2	17,489	-0.01%
2021/11/08	2	150.00	8	151.31	152.00	-6	17,513	-0.03%
2021/11/05	9	150.00	1	149.00	148.50	8	17,807	0.04%
2021/11/04	2	145.75	1	144.50	144.50	1	18,007	0.01%
2021/11/03	1	145.00	2	147.75	148.50	-1	18,247	-0.01%
2021/11/02	35	145.83	6	146.92	144.00	29	18,473	0.16%
2021/11/01	8	151.94	15	151.13	150.00	-7	18,641	-0.04%
2021/10/29	8	162.69	4	165.75	160.00	4	18,846	0.02%
2021/10/28	8	166.13	19	165.50	164.00	-11	19,154	-0.06%
2021/10/27	14	157.14	4	157.63	158.50	10	19,858	0.05%
2021/10/26	8	155.94	9	155.06	152.50	-1	20,775	0.00%
2021/10/25	7	146.57	5	147.60	149.00	2	21,535	0.01%
2021/10/22	6	150.17	0	0.00	148.00	6	22,191	0.03%
2021/10/21	2	156.00	7	153.43	151.00	-5	22,793	-0.02%
2021/10/20	2	147.00	2	146.25	147.00	0	23,424	0.00%
2021/10/19	3	144.67	4	145.38	145.50	-1	24,926	0.00%
2021/10/18	2	140.50	1	141.00	143.00	1	25,500	0.00%
2021/10/15	2	141.00	1	143.50	141.00	1	25,649	0.00%
2021/10/14	0	0.00	1	139.50	139.00	-1	25,598	0.00%
2021/10/13	1	135.50	1	135.00	134.00	0	25,541	0.00%
2021/10/12	1	142.50	1	139.00	139.00	0	25,547	0.00%
2021/10/08	5	146.20	5	144.90	145.00	0	25,639	0.00%
2021/10/07	2	145.75	2	149.00	147.00	0	25,668	0.00%
2021/10/06	6	146.08	5	144.60	140.00	1	25,703	0.00%
2021/10/05	10.1	144.09	10	144.25	150.50	0.1	25,490	0.00%
2021/10/04	5	143.10	4	145.13	139.50	1	25,173	0.00%
2021/10/01	2	153.25	0	0.00	148.50	2	25,123	0.01%
2021/09/30	2.1	152.64	2	155.00	155.00	0.1	25,106	0.00%
2021/09/28	1	164.00	1	168.00	162.00	0	25,688	0.00%
2021/09/27	0	0.00	2	166.75	168.00	-2	25,883	-0.01%
2021/09/24	19	165.21	9	166.39	164.00	10	26,181	0.04%
2021/09/23	1	163.00	1	161.00	161.00	0	26,339	0.00%
2021/09/22	7	161.00	17	162.03	160.50	-10	26,604	-0.04%
2021/09/17	15	166.60	2	168.00	169.50	13	26,950	0.05%
2021/09/16	0.1	167.00	3	166.50	165.50	-2.9	27,110	-0.01%
2021/09/15	17.1	166.88	21	168.93	165.00	-4	27,266	-0.01%
2021/09/14	0	0.00	5	177.70	176.50	-5	27,647	-0.02%
2021/09/13	6	177.58	8	176.75	175.00	-2	28,072	-0.01%
2021/09/10	2.1	182.50	2.1	182.22	179.00	0.1	28,528	0.00%
2021/09/09	1	173.02	4	179.38	179.50	-3	28,530	-0.01%
2021/09/08	2	169.50	0	0.00	169.00	2	28,671	0.01%
2021/09/07	13	176.69	13	175.08	176.50	0	29,141	0.00%
2021/09/06	0	0.00	0	174.00	174.50	0	29,420	0.00%
2021/09/03	5	185.60	4.1	180.03	180.50	0.9	29,785	0.00%
2021/09/02	8.3	192.34	7	190.50	186.00	1.3	30,498	0.00%
2021/09/01	6	193.50	5	195.01	195.50	1	31,476	0.00%
2021/08/31	7	192.29	4	192.13	191.50	3	32,096	0.01%
2021/08/30	32	190.20	13	188.62	189.00	19	32,647	0.06%
2021/08/27	11	189.05	7	190.43	190.50	4	33,242	0.01%
2021/08/26	3	193.17	6	191.50	190.50	-3	34,115	-0.01%
2021/08/25	20	191.94	38	186.30	193.50	-18	35,424	-0.05%
2021/08/24	10	193.45	14	198.46	190.00	-4	35,921	-0.01%
2021/08/23	3	199.99	4	202.63	202.00	-1	36,217	0.00%
2021/08/20	17	193.41	12	193.63	190.50	5	36,492	0.01%
2021/08/19	8	196.38	4	202.63	189.50	4	36,702	0.01%
2021/08/18	21.1	196.73	16	202.16	208.00	5.1	36,877	0.01%
2021/08/17	6.1	214.64	0	0.00	207.50	6.1	37,064	0.02%
2021/08/16	4	221.50	3	223.67	221.00	1	37,988	0.00%
2021/08/13	6.3	232.45	2	224.00	224.00	4.3	38,240	0.01%
2021/08/12	4	239.25	2.1	237.84	236.50	2	38,758	0.01%
2021/08/11	5	242.00	3	239.00	237.00	2	39,687	0.01%
2021/08/10	2.1	252.16	2	253.00	248.50	0.1	39,841	0.00%
2021/08/09	3	254.17	1	253.50	252.00	2	40,193	0.00%
2021/08/06	5	268.70	5	268.80	269.50	0	41,121	0.00%
2021/08/05	3	268.33	4	265.75	265.50	-1	41,868	0.00%
2021/08/04	8	277.25	3	277.00	274.00	5	42,818	0.01%
2021/08/03	5	285.50	4	287.00	282.50	1	42,779	0.00%
2021/08/02	14.1	292.27	19	286.32	280.00	-4.9	42,832	-0.01%
2021/07/30	6	278.00	10	280.65	276.50	-4	42,231	-0.01%
2021/07/29	8.3	264.71	11	271.41	275.00	-2.7	41,722	-0.01%
2021/07/28	14	266.54	1	284.50	261.00	13	41,284	0.03%
2021/07/27	9	280.39	8	282.25	290.00	1	41,322	0.00%
2021/07/26	8	280.13	4	279.63	276.00	4	40,993	0.01%
2021/07/23	3	260.50	36.2	267.50	270.50	-33.2	40,197	-0.08%
2021/07/22	2	237.75	19.6	241.16	246.00	-17.6	39,107	-0.04%
2021/07/20	3.2	217.21	1	218.50	214.00	2.2	39,098	0.01%
2021/07/19	0	0.00	3	227.50	226.00	-3	39,414	-0.01%
2021/07/16	1	228.50	1	227.00	225.50	0	39,721	0.00%
2021/07/15	0	0.00	2	223.50	224.50	-2	40,297	0.00%
2021/07/14	0	0.00	0.1	207.00	215.50	-0.1	41,013	0.00%
2021/07/13	40.1	223.14	21	216.98	210.00	19.1	41,311	0.05%
2021/07/12	6	221.25	2	224.00	221.00	4	42,235	0.01%
2021/07/09	1	222.00	2	222.00	220.50	-1	43,038	0.00%
2021/07/08	2	224.50	0	0.00	225.00	2	43,962	0.00%
2021/07/07	3.1	224.74	11.1	230.98	224.00	-8	44,613	-0.02%
2021/07/06	3	233.67	3	232.33	231.00	0	45,041	0.00%
2021/07/05	7	236.00	12	237.42	238.50	-5	45,758	-0.01%
2021/07/02	3.1	227.35	4	229.50	228.00	-0.9	45,754	0.00%
2021/07/01	5	228.00	4	227.50	222.00	1	45,948	0.00%
2021/06/30	1.1	223.07	5	225.90	226.00	-4	46,289	-0.01%
2021/06/29	18.1	224.99	2.1	230.84	219.00	16	46,999	0.03%
2021/06/28	4.1	226.70	18	232.08	233.00	-14	46,737	-0.03%
2021/06/25	4	219.75	4	220.00	220.00	0	46,470	0.00%
2021/06/24	3	217.50	0	0.00	217.00	3	46,369	0.01%
2021/06/23	3	221.50	4	222.00	217.50	-1	46,246	0.00%
2021/06/22	3	215.00	5	212.30	212.50	-2	45,753	0.00%
2021/06/21	14.1	211.43	3	210.00	208.00	11.1	45,360	0.02%
2021/06/18	9.1	222.49	3	229.67	222.50	6.1	44,912	0.01%
2021/06/17	11	224.91	2	227.50	228.50	9	44,681	0.02%
2021/06/16	12.1	237.40	36	226.15	223.00	-23.9	44,410	-0.05%
2021/06/15	5	244.90	53	242.52	242.50	-48	43,982	-0.11%
2021/06/11	6	239.50	5	245.20	241.00	1	44,896	0.00%
2021/06/10	13	245.62	12	244.17	240.00	1	44,973	0.00%
2021/06/09	20	240.10	21.1	242.09	248.00	-1.1	44,862	0.00%
2021/06/08	45.1	235.40	4.1	240.96	230.50	41	44,752	0.09%
2021/06/07	8	230.44	10.1	232.94	238.00	-2.1	44,289	0.00%
2021/06/04	10	229.25	10	229.50	226.50	0	43,743	0.00%
2021/06/03	30	226.48	11.1	229.61	230.00	18.9	43,243	0.04%
2021/06/02	43.1	223.63	21	229.52	216.00	22.1	42,269	0.05%
2021/06/01	3	229.33	3.2	230.27	232.50	-0.2	40,906	0.00%
2021/05/31	7	206.64	12.1	208.02	211.50	-5.1	39,973	-0.01%
2021/05/28	3	201.83	3	202.33	199.50	0	39,364	0.00%
2021/05/27	9	197.11	9	198.33	200.00	0	39,070	0.00%
2021/05/26	20	198.85	16	197.41	192.50	4	38,520	0.01%
2021/05/25	37	196.78	37.1	201.30	199.50	-0.1	37,898	0.00%
2021/05/24	2.1	177.71	10.4	187.04	190.00	-8.3	36,643	-0.02%
2021/05/21	2	169.75	12	170.67	176.00	-10	35,838	-0.03%
2021/05/20	4	169.38	1	171.00	169.00	3	35,635	0.01%
2021/05/19	10	173.05	11.2	173.29	179.00	-1.2	35,152	0.00%
2021/05/18	5	155.10	4.1	159.55	163.00	0.9	34,334	0.00%
2021/05/17	8.1	150.73	13	154.46	148.50	-4.9	34,113	-0.01%
2021/05/14	12.2	176.80	12.1	174.76	164.50	0.1	33,842	0.00%
2021/05/13	14	170.50	2	161.25	171.00	12	32,760	0.04%
2021/05/12	8	162.06	8	159.25	161.00	0	31,940	0.00%
2021/05/11	3.1	166.50	2	167.75	162.50	1.1	30,804	0.00%
2021/05/10	6	185.00	6	188.42	180.50	0	30,623	0.00%
2021/05/07	6	180.25	5	179.10	183.00	1	30,225	0.00%
2021/05/06	4	173.75	6	172.33	171.00	-2	29,853	-0.01%
2021/05/05	3	186.50	3	183.83	172.50	0	29,380	0.00%
2021/05/04	7	182.21	9	176.11	191.50	-2	29,111	-0.01%
2021/05/03	6	188.08	4	191.38	179.50	2	28,545	0.01%
2021/04/29	4	199.63	0	0.00	199.00	4	28,395	0.01%
2021/04/28	4	202.25	3	199.50	201.00	1	28,586	0.00%
2021/04/27	6	200.33	3	200.50	195.50	3	28,353	0.01%
2021/04/26	2	197.50	5	196.70	196.50	-3	28,220	-0.01%
2021/04/23	0	0.00	6	189.25	193.50	-6	28,108	-0.02%
2021/04/22	2	181.50	1	185.00	176.00	1	28,446	0.00%
2021/04/21	11	176.18	8	179.00	179.00	3	28,387	0.01%
2021/04/20	6	200.83	3	194.50	182.00	3	27,900	0.01%
2021/04/19	4	203.63	1	207.00	198.50	3	27,235	0.01%
2021/04/16	8	229.25	3	225.83	220.50	5	27,122	0.02%
2021/04/15	6	211.58	9	213.72	220.00	-3	26,314	-0.01%
2021/04/14	15	196.23	16	196.25	200.00	-1	25,679	0.00%
2021/04/13	10	210.40	7	213.00	202.50	3	24,924	0.01%
2021/04/12	4	206.00	8	209.13	202.50	-4	24,342	-0.02%
2021/04/09	26	236.94	18	225.69	225.00	8	23,930	0.03%
2021/04/08	2	231.75	7	235.36	236.50	-5	23,464	-0.02%
2021/04/07	2	215.50	3	214.00	215.00	-1	23,107	0.00%
2021/04/06	5	213.60	3	215.50	218.50	2	22,891	0.01%
2021/04/01	2	186.00	14	195.46	199.00	-12	22,675	-0.05%
2021/03/31	2	182.00	3	180.00	181.00	-1	22,011	0.00%
2021/03/30	2	176.00	1	172.50	183.50	1	22,479	0.00%
2021/03/29	3	170.00	7	173.71	174.00	-4	22,643	-0.02%
2021/03/26	0	0.00	2	158.00	158.50	-2	23,226	-0.01%
2021/03/25	1	146.00	1	146.00	144.50	0	23,434	0.00%
2021/03/24	2	149.25	0	0.00	148.00	2	23,608	0.01%
2021/03/23	1	144.50	2	148.25	152.00	-1	23,801	0.00%
2021/03/22	2	155.50	0	0.00	154.00	2	24,108	0.01%
2021/03/19	2	159.00	5	157.60	159.00	-3	24,041	-0.01%
2021/03/18	6	149.83	8	151.94	152.50	-2	23,912	-0.01%
2021/03/17	10	140.25	2	140.25	139.00	8	23,843	0.03%
2021/03/16	7	148.21	12.5	146.98	148.50	-5.5	22,616	-0.02%
2021/03/15	42	130.73	42	133.63	135.00	0	21,961	0.00%
2021/03/12	40	117.54	51	120.90	123.00	-11	21,016	-0.05%
2021/03/11	0	0.00	7	111.00	112.00	-7	19,953	-0.04%
2021/03/10	11	103.05	1	105.00	102.00	10	19,630	0.05%
2021/03/09	0	0.00	2	100.50	100.00	-2	19,296	-0.01%
2021/03/05	1	100.00	1	99.60	99.20	0	19,397	0.00%
2021/03/04	3	102.17	0	0.00	101.50	3	19,409	0.02%
2021/03/03	1.3	101.38	2	102.50	101.00	-0.7	19,427	0.00%
2021/03/02	2	104.75	1	106.50	104.50	1	19,354	0.01%
2021/02/26	2	101.00	0	0.00	99.80	2	19,082	0.01%
2021/02/25	5	102.50	0	0.00	101.00	5	18,950	0.03%
2021/02/24	8	109.88	1	113.50	106.50	7	18,832	0.04%
2021/02/23	6	112.58	7	110.29	113.50	-1	18,669	-0.01%
2021/02/22	1	109.00	10	108.25	109.00	-9	18,470	-0.05%
2021/02/19	5	100.00	5	104.00	99.70	0	18,188	0.00%
2021/02/18	5	98.44	4	96.63	99.30	1	17,890	0.01%
2021/02/17	1	93.20	0	0.00	94.80	1	17,744	0.01%
2021/02/05	2	87.70	3	88.20	88.30	-1	17,606	-0.01%
2021/02/04	2	84.90	1	83.40	83.10	1	17,491	0.01%
2021/02/03	0	0.00	3	83.67	83.60	-3	17,453	-0.02%
2021/02/02	7	81.79	1	84.40	81.90	6	17,654	0.03%
2021/02/01	3	81.03	2	81.45	81.60	1	17,735	0.01%
2021/01/29	1	85.80	2	85.55	84.00	-1	17,492	-0.01%
2021/01/28	1	91.20	1	94.00	88.40	0	17,286	0.00%
2021/01/27	5	91.00	0	0.00	90.80	5	17,175	0.03%
2021/01/26	1	91.50	0	0.00	90.80	1	17,215	0.01%
2021/01/25	1	96.90	1	99.80	95.60	0	16,996	0.00%
2021/01/22	1	98.00	3	100.47	101.00	-2	17,006	-0.01%
2021/01/21	10	96.81	8	97.16	97.90	2	16,945	0.01%
2021/01/20	3	102.70	0	0.00	98.60	3	16,813	0.02%
2021/01/19	1	110.00	3	110.33	109.50	-2	16,898	-0.01%
2021/01/18	2	107.25	10	108.00	108.50	-8	16,782	-0.05%
2021/01/15	19	112.34	21	108.36	110.50	-2	16,420	-0.01%
2021/01/14	71	105.49	68	105.80	106.00	3	15,638	0.02%
2021/01/13	12	96.34	9	97.39	96.60	3	15,309	0.02%
2021/01/12	6	93.53	3.4	94.39	93.50	2.6	15,066	0.02%
2021/01/11	1	100.50	2	95.80	98.00	-1	14,830	-0.01%
2021/01/08	1	95.00	0	0.00	92.90	1	14,485	0.01%
2021/01/07	0	0.00	3	90.37	91.90	-3	14,161	-0.02%
2021/01/06	3	89.53	1	89.80	86.10	2	13,867	0.01%
2021/01/05	2	87.20	1	87.30	87.90	1	13,629	0.01%
2021/01/04	5	90.70	1	92.60	90.70	4	13,423	0.03%
2020/12/31	7	97.77	7	95.47	93.50	0	13,225	0.00%
2020/12/30	9	95.37	0	0.00	95.10	9	12,730	0.07%
2020/12/28	3	97.57	4	97.95	99.00	-1	12,246	-0.01%
2020/12/25	6	89.85	4	90.23	91.50	2	11,791	0.02%
2020/12/24	7	87.56	8.4	87.51	87.50	-1.4	11,465	-0.01%
2020/12/23	2	82.35	3	82.00	85.00	-1	10,799	-0.01%
2020/12/22	15	83.22	31	81.49	77.50	-16	10,442	-0.15%
2020/12/21	38	79.41	25	79.48	80.80	13	9,725	0.13%
2020/12/18	0	0.00	1	73.40	73.50	-1	9,411	-0.01%
2020/12/17	6	71.83	2	70.00	72.20	4	9,180	0.04%
2020/12/16	2	68.55	5	67.70	68.40	-3	8,966	-0.03%
2020/12/14	3	69.50	3	68.93	68.50	0	8,452	0.00%
2020/12/11	1	70.90	2	67.40	68.70	-1	8,405	-0.01%
2020/12/10	3	70.07	4	68.23	67.50	-1	8,237	-0.01%
2020/12/09	1	68.90	2.8	69.49	69.90	-1.8	8,013	-0.02%
2020/12/08	7	65.99	0	0.00	66.50	7	7,848	0.09%
2020/12/07	0	0.00	2.8	64.96	65.10	-2.8	7,784	-0.04%
2020/12/02	3	68.73	10.4	68.64	66.50	-7.4	7,624	-0.10%
2020/12/01	0	0.00	6	65.80	65.70	-6	7,342	-0.08%
2020/11/30	3	65.70	1	66.00	66.60	2	7,166	0.03%
2020/11/27	0	0.00	1	62.20	62.50	-1	6,971	-0.01%
2020/11/26	4	61.43	6	61.65	61.90	-2	6,865	-0.03%
2020/11/25	3	59.50	1	59.40	59.10	2	6,848	0.03%
2020/11/24	2	61.05	2	60.60	60.90	0	6,805	0.00%
2020/11/23	4	60.48	7	60.23	60.10	-3	6,790	-0.04%
2020/11/20	1	60.40	0	0.00	59.80	1	6,750	0.01%
2020/11/19	8	59.43	2.5	60.14	58.40	5.5	6,661	0.08%
2020/11/18	5	57.60	0	0.00	57.20	5	6,590	0.08%
2020/11/17	0	0.00	2	57.00	57.40	-2	6,694	-0.03%
2020/11/16	2	58.00	3	57.00	57.00	-1	6,670	-0.01%
2020/11/13	6	56.40	24	56.99	57.10	-18	6,614	-0.27%
2020/11/12	21	56.50	5	54.82	55.00	16	6,515	0.25%
2020/11/11	0	0.00	5	55.82	56.30	-5	6,390	-0.08%
2020/11/10	16	56.38	15.8	56.09	56.30	0.2	6,437	0.00%
2020/11/09	10	53.00	3	53.63	54.80	7	6,022	0.12%
2020/11/03	0.3	50.00	1	50.60	49.70	-0.8	5,814	-0.01%
2020/11/02	4.3	51.71	3	51.73	52.00	1.3	5,817	0.02%
2020/10/30	0	0.00	8.2	53.43	51.20	-8.2	5,847	-0.14%
2020/10/29	8	51.54	3.3	51.26	52.50	4.7	5,939	0.08%
2020/10/28	3	50.80	1	50.80	51.20	2	5,850	0.03%
2020/10/14	1	33.55	7	33.50	33.50	-6	5,038	-0.12%
2020/10/12	0	0.00	1	33.55	32.60	-1	5,098	-0.02%
2020/10/08	0	0.00	1	33.95	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	2.4	33.70	34.00	-2.4	5,338	-0.04%
2020/09/24	0	0.00	2	32.45	32.05	-2	7,514	-0.03%
2020/09/22	2	33.15	0	0.00	33.60	2	7,661	0.03%
2020/08/20	1	33.80	0	0.00	32.95	1	9,864	0.01%
2020/08/19	0	0.00	1	37.00	35.95	-1	9,753	-0.01%
2020/08/18	5	37.66	1	37.70	37.05	4	9,735	0.04%
2020/08/17	2	36.88	0	0.00	37.30	2	9,709	0.02%
2020/08/12	0	0.00	2	38.05	37.95	-2	9,990	-0.02%
2020/08/05	0	0.00	1	38.10	38.45	-1	11,261	-0.01%
2020/07/30	0	0.00	5	36.90	36.70	-5	12,943	-0.04%
2020/07/24	7	38.32	1	36.70	36.00	6	13,356	0.04%
2020/07/23	0	0.00	1	36.80	38.00	-1	13,411	-0.01%
2020/07/21	0	0.00	3	36.40	36.20	-3	13,699	-0.02%
2020/07/17	1	36.35	0	0.00	35.45	1	13,933	0.01%
2020/07/15	0	0.00	1	37.30	36.85	-1	14,073	-0.01%
2020/07/14	4	38.43	0	0.00	37.60	4	14,035	0.03%
2020/07/13	0	0.00	3	37.80	38.35	-3	13,921	-0.02%
2020/07/10	2	36.90	4	37.65	36.50	-2	13,910	-0.01%
2020/07/07	1	37.80	2	37.05	37.05	-1	13,740	-0.01%
2020/07/06	5	37.79	5	38.11	38.05	0	13,518	0.00%
2020/07/03	30	36.95	48	36.48	36.95	-18	13,152	-0.14%
2020/07/02	5	33.10	2	33.68	33.70	3	12,618	0.02%
2020/06/23	0	0.00	8	33.84	34.10	-8	12,422	-0.06%
2020/06/19	0	0.00	1	32.75	32.75	-1	12,203	-0.01%
2020/06/15	18	33.18	0	0.00	32.30	18	12,122	0.15%
2020/06/12	7	32.11	5	32.58	32.65	2	12,011	0.02%
2020/06/11	15	32.85	20	32.42	31.65	-5	12,006	-0.04%
2020/06/05	5	33.00	3	32.98	32.65	2	12,621	0.02%
2020/06/04	2	32.33	20	32.50	32.30	-18	12,878	-0.14%
2020/06/03	1	32.05	0	0.00	32.20	1	12,993	0.01%
2020/06/01	12	31.05	0	0.00	30.80	12	13,257	0.09%
2020/05/28	1	30.05	0	0.00	30.15	1	13,487	0.01%
2020/05/19	0	0.00	3	31.58	31.85	-3	13,972	-0.02%
2020/05/18	1	30.20	0	0.00	30.00	1	13,885	0.01%
2020/05/13	12	30.45	3	31.18	31.60	9	14,457	0.06%
2020/05/12	10	31.85	4	32.00	32.10	6	13,689	0.04%
2020/05/11	1	32.80	0	0.00	31.95	1	13,404	0.01%
2020/05/08	3	36.02	5	35.55	35.50	-2	13,050	-0.02%
2020/05/07	2	36.15	0	0.00	36.50	2	12,651	0.02%
2020/05/06	0	0.00	2	35.23	35.00	-2	11,977	-0.02%
2020/05/05	1	34.55	3	33.73	33.70	-2	11,439	-0.02%
2020/05/04	3	32.50	1	32.35	32.85	2	11,179	0.02%
2020/04/30	9	31.59	1	31.65	32.20	8	11,116	0.07%
2020/04/29	1	32.20	0	0.00	32.05	1	11,001	0.01%
2020/04/28	1	32.50	8	31.26	31.45	-7	10,887	-0.06%
2020/04/23	0	0.00	1	30.40	30.90	-1	10,362	-0.01%
2020/04/22	1	28.90	0	0.00	30.15	1	10,319	0.01%
2020/04/16	0	0.00	9	33.01	34.05	-9	10,117	-0.09%
2020/04/15	8	34.01	1	33.85	33.00	7	10,158	0.07%
2020/04/14	2	32.70	1	33.25	33.40	1	9,868	0.01%
2020/04/13	1	32.05	0	0.00	31.90	1	9,705	0.01%
2020/04/07	3	29.62	4	29.76	30.00	-1	9,309	-0.01%
2020/04/06	0	0.00	40	28.26	28.40	-40	9,176	-0.44%
2020/04/01	1	28.65	1	28.35	28.10	0	9,128	0.00%
2020/03/31	2	29.00	4	28.24	28.30	-2	9,101	-0.02%
2020/03/30	1	26.60	1	27.95	28.90	0	9,008	0.00%
2020/03/27	40	27.40	0	0.00	27.10	40	8,949	0.45%
2020/03/26	0	0.00	3	26.85	27.95	-3	8,942	-0.03%
2020/03/25	0	0.00	1	27.10	26.70	-1	8,942	-0.01%
2020/03/24	2	26.55	0	0.00	26.30	2	8,869	0.02%
2020/03/23	1	25.60	0	0.00	25.65	1	8,837	0.01%
2020/03/20	0	0.00	50	26.80	26.65	-50	8,873	-0.56%
2020/03/19	10	24.68	0	0.00	25.10	10	8,813	0.11%
2020/03/18	58	26.73	18	27.99	27.10	40	8,750	0.46%
2020/03/17	1	25.80	8	27.19	27.25	-7	8,738	-0.08%
2020/03/16	3	27.10	4	27.84	26.30	-1	8,655	-0.01%
2020/03/13	1	26.20	0	0.00	26.65	1	8,542	0.01%
2020/03/12	2	29.40	1	29.30	28.95	1	8,308	0.01%
2020/03/11	3	33.40	9	32.99	32.15	-6	8,032	-0.07%
2020/03/10	4	31.88	5	31.44	31.15	-1	7,669	-0.01%
2020/03/09	1	30.60	0	0.00	30.50	1	7,272	0.01%
2020/03/04	0	0.00	2	30.60	30.65	-2	6,657	-0.03%
2020/02/26	2	29.70	14	29.91	30.15	-12	6,680	-0.18%
2020/02/25	4	29.06	9	29.03	29.35	-5	6,769	-0.07%
2020/02/21	0	0.00	3	31.33	31.55	-3	6,512	-0.05%
2020/02/20	1	31.00	0	0.00	31.30	1	6,546	0.02%
2020/02/19	15	31.63	11	31.48	31.80	4	6,446	0.06%
2020/02/18	23	31.52	12	31.44	31.60	11	6,342	0.17%
2020/02/17	138	31.09	138	31.08	31.20	0	6,005	0.00%	大買/大賣/
2020/02/14	2	28.15	1	27.60	28.40	1	5,467	0.02%
2020/02/13	2	26.00	0	0.00	26.30	2	5,214	0.04%
2020/02/12	1	25.20	2	25.63	26.05	-1	5,171	-0.02%
2020/02/07	1	24.75	0	0.00	24.80	1	5,375	0.02%
2020/01/17	0	0.00	10	27.60	27.55	-10	5,571	-0.18%
2020/01/16	10	26.70	0	0.00	26.70	10	5,429	0.18%
2020/01/15	0	0.00	20	26.00	26.00	-20	5,297	-0.38%
2020/01/13	0	0.00	7	25.05	25.40	-7	5,169	-0.14%
2020/01/10	0	0.00	1	25.45	25.60	-1	5,054	-0.02%
2020/01/09	35	24.56	57	24.37	24.85	-22	4,879	-0.45%
2020/01/07	1	22.75	0	0.00	22.65	1	4,783	0.02%
2019/12/30	0	0.00	1	23.80	23.75	-1	4,636	-0.02%
2019/12/26	1	23.60	40	23.58	23.65	-39	4,622	-0.84%
2019/12/20	21	24.35	0	0.00	24.15	21	4,497	0.47%
2019/12/18	5	24.80	0	0.00	24.75	5	4,409	0.11%
2019/12/17	1	24.65	0	0.00	24.40	1	4,394	0.02%
2019/12/16	0	0.00	4	25.05	24.90	-4	4,326	-0.09%
2019/12/12	10	25.00	50	25.30	25.25	-40	4,300	-0.93%
2019/12/10	20	25.39	0	0.00	26.00	20	4,130	0.48%
2019/12/06	1	26.05	0	0.00	25.50	1	4,059	0.02%
2019/12/03	0	0.00	20	26.35	26.50	-20	3,903	-0.51%
2019/12/02	30	25.75	0	0.00	25.80	30	3,803	0.79%
2019/11/29	1	26.25	1	26.05	26.20	0	3,779	0.00%
2019/11/28	21	26.20	1	26.30	26.30	20	3,710	0.54%
2019/11/27	1	26.20	0	0.00	26.10	1	3,641	0.03%
2019/11/22	7	25.60	0	0.00	25.50	7	3,237	0.22%
2019/11/19	0	0.00	2	24.85	23.85	-2	2,829	-0.07%
2019/11/15	1	24.10	0	0.00	24.05	1	2,588	0.04%
2019/11/14	4	23.55	0	0.00	23.55	4	2,534	0.16%
2019/11/13	1	25.00	0	0.00	24.80	1	2,443	0.04%
2019/11/11	2	24.60	3	24.60	24.15	-1	2,359	-0.04%
2019/11/08	10	24.60	3	24.58	24.90	7	2,305	0.30%
2019/11/07	4	24.70	0	0.00	25.00	4	2,208	0.18%
2019/11/06	0	0.00	10	24.45	24.05	-10	2,100	-0.48%
2019/11/05	0	0.00	5	24.20	24.00	-5	2,055	-0.24%
2019/11/04	40	24.20	0	0.00	24.00	40	2,008	1.99%
2019/11/01	5	23.99	0	0.00	24.10	5	1,906	0.26%
2019/10/28	2	24.98	4	24.30	24.90	-2	1,648	-0.12%
2019/10/16	0	0.00	2	22.33	22.35	-2	1,524	-0.13%
2019/10/15	0	0.00	2	22.35	22.20	-2	1,518	-0.13%
2019/10/07	0	0.00	2	21.75	21.60	-2	1,518	-0.13%
2019/10/04	1.2	21.54	0	0.00	21.55	1.2	1,550	0.08%
2019/10/03	1	21.30	6	21.64	21.65	-5	1,559	-0.32%
2019/10/02	1	21.25	3	21.27	21.30	-2	1,561	-0.13%
2019/10/01	2	21.13	0	0.00	21.25	2	1,570	0.13%
2019/09/27	3	21.45	0	0.00	21.10	3	1,573	0.19%
2019/09/26	2	21.78	0	0.00	21.65	2	1,575	0.13%
2019/09/25	1	21.70	0	0.00	21.55	1	1,605	0.06%
2019/09/24	2	21.95	2	21.83	21.85	0	1,616	0.00%
2019/09/23	1	22.10	0	0.00	21.95	1	1,597	0.06%
2019/09/20	1	21.80	0	0.00	22.10	1	1,591	0.06%
2019/09/05	2	23.38	0	0.00	23.30	2	1,625	0.12%
2019/09/02	0	0.00	1	23.25	23.75	-1	1,629	-0.06%
2019/08/30	1	23.00	0	0.00	22.75	1	1,586	0.06%
2019/08/22	0	0.00	1	22.45	22.50	-1	1,620	-0.06%
2019/08/08	4	21.10	0	0.00	21.20	4	1,850	0.22%
2019/07/25	0	0.00	6	23.78	23.95	-6	2,047	-0.29%
2019/07/16	1	23.40	0	0.00	23.65	1	2,784	0.04%
2019/07/12	0	0.00	1	23.95	23.85	-1	2,868	-0.03%
2019/07/11	0	0.00	1	24.10	23.75	-1	2,904	-0.03%
2019/07/10	0	0.00	1	23.90	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	5	23.55	23.65	-5	2,993	-0.17%
2019/07/03	2	23.65	0	0.00	23.45	2	3,404	0.06%
2019/07/02	0	0.00	2	23.98	24.10	-2	3,462	-0.06%
2019/06/24	1	23.20	3	23.50	23.45	-2	3,665	-0.05%
2019/06/20	0	0.00	1	23.35	23.30	-1	3,805	-0.03%
2019/06/18	0	0.00	1	23.00	22.60	-1	4,151	-0.02%
2019/06/17	3	22.15	1	22.25	22.60	2	4,312	0.05%
2019/06/14	1	22.75	0	0.00	22.50	1	4,553	0.02%
2019/06/13	1	22.55	1	22.75	22.50	0	4,880	0.00%
2019/06/12	0	0.00	2	22.53	22.50	-2	4,912	-0.04%
2019/06/05	1	22.05	1	22.25	21.90	0	4,892	0.00%
2019/06/04	0	0.00	1	21.95	21.70	-1	4,887	-0.02%
2019/06/03	1	21.05	2	21.60	21.65	-1	4,882	-0.02%
2019/05/30	0	0.00	3	21.33	21.40	-3	4,900	-0.06%
2019/05/29	1	19.90	1	20.05	20.30	0	4,876	0.00%
2019/05/28	1	20.30	1	20.15	20.30	0	4,967	0.00%
2019/05/27	2	20.28	1	20.30	20.30	1	5,023	0.02%
2019/05/24	2	21.20	0	0.00	20.95	2	5,067	0.04%
2019/05/23	0	0.00	2	21.48	21.25	-2	5,040	-0.04%
2019/05/22	1	20.80	1	21.00	20.55	0	4,973	0.00%
2019/05/21	2	19.70	3	20.08	20.60	-1	4,972	-0.02%
2019/05/20	8	21.04	4	20.83	20.65	4	4,902	0.08%
2019/05/15	1	22.30	0	0.00	22.40	1	5,052	0.02%
2019/05/13	15	22.10	0	0.00	22.05	15	5,062	0.30%
2019/05/10	31	23.14	0	0.00	23.20	31	5,029	0.62%
2019/05/09	4	23.69	30	24.40	23.20	-26	5,053	-0.51%
2019/05/07	5	24.70	0	0.00	24.45	5	5,027	0.10%
2019/05/06	1	24.65	0	0.00	24.30	1	5,004	0.02%
2019/05/03	1	25.05	0	0.00	25.05	1	4,991	0.02%
2019/04/23	0	0.00	5	26.35	26.20	-5	4,795	-0.10%
2019/04/22	0	0.00	3	25.60	26.50	-3	4,687	-0.06%
2019/04/19	5	24.65	1	24.50	24.80	4	4,529	0.09%
2019/04/18	1	24.30	1	24.00	24.00	0	4,587	0.00%
2019/04/17	1	25.05	1	24.95	24.65	0	4,558	0.00%
2019/04/16	4	24.70	1	24.45	24.60	3	4,542	0.07%
2019/04/15	1	25.35	0	0.00	25.30	1	4,502	0.02%
2019/04/11	1	25.35	8	25.91	25.60	-7	4,521	-0.15%
2019/04/10	2	25.28	20	26.39	26.35	-18	4,474	-0.40%
2019/04/09	5	25.16	5	25.43	25.70	0	4,267	0.00%
2019/04/08	1	25.45	1	25.90	25.45	0	4,219	0.00%
2019/04/03	1	25.35	0	0.00	25.05	1	4,227	0.02%
2019/04/02	2	25.50	0	0.00	25.35	2	4,248	0.05%
2019/04/01	1	25.10	0	0.00	24.65	1	4,283	0.02%
2019/03/29	0	0.00	3	25.03	24.80	-3	4,284	-0.07%
2019/03/28	2	24.70	1	24.55	24.55	1	4,338	0.02%
2019/03/27	2	25.25	0	0.00	25.20	2	4,472	0.04%
2019/03/26	2	26.25	0	0.00	25.80	2	4,726	0.04%
2019/03/22	16	27.26	21	26.89	26.50	-5	4,912	-0.10%
2019/03/21	4	25.30	0	0.00	25.05	4	4,949	0.08%
2019/03/19	1	24.65	53	24.54	25.25	-52	4,776	-1.09%
2019/03/18	405	24.57	355	24.49	24.60	50	4,557	1.10%	大買/大賣/
2019/03/15	1	21.50	1	21.80	22.40	0	4,322	0.00%
2019/03/07	0	0.00	1	22.25	21.80	-1	4,614	-0.02%
2019/02/27	1	21.50	1	21.70	22.05	0	4,585	0.00%
2019/02/26	1	22.40	0	0.00	22.60	1	4,487	0.02%
2019/02/13	0	0.00	1	23.95	23.60	-1	4,144	-0.02%
2019/01/21	3	22.05	0	0.00	21.90	3	3,978	0.08%
2019/01/17	0	0.00	1	21.90	21.85	-1	3,997	-0.03%
2019/01/16	1	21.70	1	21.85	21.70	0	4,009	0.00%
2019/01/15	3	21.78	0	0.00	21.70	3	3,967	0.08%
2019/01/11	1	22.70	0	0.00	22.70	1	3,793	0.03%
2019/01/10	2	22.68	1	22.70	22.90	1	3,735	0.03%
2019/01/07	16	24.05	0	0.00	24.10	16	3,565	0.45%
2018/12/26	0	0.00	1	26.55	26.00	-1	3,398	-0.03%
2018/12/25	0	0.00	5	27.82	27.35	-5	3,315	-0.15%
2018/12/24	10	28.70	10	29.08	28.45	0	3,268	0.00%
2018/12/22	0	0.00	2	27.85	28.25	-2	3,174	-0.06%
2018/12/21	0	0.00	3	27.80	28.25	-3	3,155	-0.10%
2018/12/19	6	29.48	0	0.00	29.30	6	2,877	0.21%
2018/12/18	5	28.82	3	28.75	28.25	2	2,555	0.08%
2018/12/14	165	29.04	165	29.05	29.00	0	2,227	0.00%	大買/大賣/
2018/12/07	0	0.00	2	26.25	27.45	-2	1,673	-0.12%
2018/12/06	2	25.58	0	0.00	25.55	2	1,568	0.13%
2018/12/03	0	0.00	18	26.52	26.85	-18	1,576	-1.14%
2018/11/30	1	25.15	1	25.25	25.65	0	1,510	0.00%
2018/11/29	2	24.95	0	0.00	24.90	2	1,470	0.14%
2018/11/28	0	0.00	1	24.85	25.25	-1	1,438	-0.07%
2018/11/19	1	24.90	0	0.00	24.90	1	1,609	0.06%
2018/11/16	0	0.00	1	25.00	24.90	-1	1,603	-0.06%
2018/11/13	1	24.60	0	0.00	24.70	1	1,551	0.06%
2018/11/09	0	0.00	2	23.95	24.00	-2	1,605	-0.12%
2018/11/07	2	23.60	0	0.00	23.55	2	1,622	0.12%
2018/09/07	1	23.70	1	24.05	24.10	0	1,735	0.00%
2018/08/30	1	26.50	0	0.00	26.70	1	1,769	0.06%
2018/08/29	0	0.00	1	26.25	26.35	-1	1,819	-0.05%
2018/08/27	0	0.00	2	25.93	26.10	-2	1,825	-0.11%
2018/08/24	1	25.50	1	25.55	25.30	0	1,805	0.00%
2018/08/20	0	0.00	1	24.20	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	1	24.40	24.50	-1	1,787	-0.06%
2018/08/16	1	23.40	0	0.00	23.45	1	1,728	0.06%
2018/08/14	5	23.00	0	0.00	22.90	5	1,722	0.29%
2018/08/10	10	24.95	0	0.00	24.60	10	1,641	0.61%
2018/08/08	1	24.90	0.2	25.15	25.30	0.8	1,654	0.05%
2018/08/03	0.2	24.80	0	0.00	24.85	0.2	1,660	0.01%
2018/07/30	0	0.00	1	25.20	25.25	-1	1,695	-0.06%
2018/07/23	1	25.10	0	0.00	25.00	1	1,829	0.05%
2018/07/17	0	0.00	1	25.40	25.40	-1	1,935	-0.05%
2018/07/16	0	0.00	1	25.25	25.25	-1	1,999	-0.05%
2018/07/13	1	25.20	0	0.00	25.20	1	2,043	0.05%
2018/07/12	3	24.70	2	24.95	25.05	1	2,129	0.05%
2018/07/11	1	25.90	5	25.54	25.00	-4	2,201	-0.18%
2018/07/10	1	26.45	0	0.00	26.20	1	2,179	0.05%
2018/07/06	0	0.00	1	26.70	26.45	-1	2,310	-0.04%
2018/06/29	1	26.55	0	0.00	26.60	1	2,918	0.03%
2018/06/28	0	0.00	1	26.15	26.15	-1	3,001	-0.03%
2018/06/27	1	26.30	1	26.20	26.20	0	3,190	0.00%
2018/06/25	1	26.90	1.2	26.73	26.70	-0.2	3,215	-0.01%
2018/06/22	3	27.55	0	0.00	27.55	3	3,239	0.09%
2018/06/21	2	28.40	1	28.25	28.25	1	3,241	0.03%
2018/06/20	1	27.70	1	27.70	27.50	0	3,260	0.00%
2018/06/15	1	28.95	0	0.00	28.30	1	3,389	0.03%
2018/06/14	1.2	28.96	3	28.70	28.50	-1.8	3,359	-0.05%
2018/06/12	0	0.00	2	28.70	28.80	-2	3,308	-0.06%
2018/06/11	1	29.60	0	0.00	29.00	1	3,312	0.03%
2018/06/07	1	28.60	0	0.00	28.70	1	3,375	0.03%
2018/06/06	0	0.00	1	28.30	28.55	-1	3,365	-0.03%
2018/06/04	1	27.50	0.2	27.25	27.25	0.8	3,463	0.02%
2018/06/01	0	0.00	1	27.75	27.50	-1	3,592	-0.03%
2018/05/31	0.2	26.10	0	0.00	26.30	0.2	3,556	0.01%
2018/05/23	1	26.80	1	26.75	26.70	0	3,569	0.00%
2018/05/18	1	26.95	1	26.85	26.65	0	3,667	0.00%
2018/05/16	1	26.55	0	0.00	26.60	1	3,705	0.03%
2018/05/09	1	25.90	0	0.00	25.85	1	3,823	0.03%
2018/05/02	0	0.00	1	26.15	26.10	-1	3,825	-0.03%
2018/04/24	1	27.90	1	28.50	27.55	0	3,774	0.00%
2018/04/20	3	28.65	2	29.28	28.55	1	3,777	0.03%
2018/04/18	10	27.75	0	0.00	27.75	10	3,706	0.27%
2018/04/17	0	0.00	21	28.93	28.15	-21	3,643	-0.58%
2018/04/13	1	30.40	0	0.00	30.80	1	3,613	0.03%
2018/04/12	1	31.05	10	30.99	30.90	-9	3,645	-0.25%
2018/04/10	51	32.38	23	31.81	30.90	28	3,913	0.72%
2018/04/09	1	32.50	26	33.17	32.80	-25	3,788	-0.66%
2018/04/03	27	31.80	5	31.85	31.95	22	3,589	0.61%
2018/04/02	15	32.28	35	32.27	32.15	-20	3,569	-0.56%
2018/03/31	10	31.95	0	0.00	31.95	10	3,438	0.29%
2018/03/30	10	31.93	10	31.50	31.85	0	3,369	0.00%
2018/03/28	0	0.00	5	31.15	31.15	-5	3,283	-0.15%
2018/03/27	6	31.93	1	32.00	31.55	5	3,359	0.15%
2018/03/26	1	31.00	0	0.00	31.60	1	3,407	0.03%
2018/03/23	5	30.70	0	0.00	31.20	5	3,681	0.14%
2018/03/22	0	0.00	1	32.10	31.60	-1	3,690	-0.03%
2018/03/21	4	31.00	0	0.00	31.30	4	3,614	0.11%
2018/03/16	0	0.00	50	31.00	30.55	-50	3,673	-1.36%
2018/03/09	0	0.00	1	31.70	31.00	-1	3,693	-0.03%
2018/03/07	40	29.98	41	30.03	30.10	-1	3,560	-0.03%
2018/03/06	50	27.70	0	0.00	27.55	50	3,476	1.44%
2018/03/02	0	0.00	1	28.25	28.25	-1	3,619	-0.03%
2018/02/21	0	0.00	1	26.10	26.90	-1	3,983	-0.03%
2018/02/12	1	25.65	0	0.00	25.50	1	3,980	0.03%
2018/02/08	5	27.85	0	0.00	27.85	5	3,953	0.13%
2018/02/07	0	0.00	1	28.55	28.20	-1	4,026	-0.02%
2018/02/06	1	27.95	0	0.00	27.40	1	4,080	0.02%
2018/02/05	0	0.00	1	30.35	30.30	-1	4,101	-0.02%
2018/01/18	0	0.00	12	31.12	31.00	-12	4,819	-0.25%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/15	0	0.00	2	31.15	31.25	-2	4,839	-0.04%
2018/01/12	0	0.00	10	30.36	30.35	-10	4,873	-0.21%
2018/01/10	1	30.80	0	0.00	30.75	1	4,931	0.02%
2018/01/08	5	32.27	0	0.00	31.60	5	4,948	0.10%
2018/01/05	5	33.80	6	33.81	33.20	-1	4,898	-0.02%
2018/01/04	0	0.00	4	31.90	32.70	-4	4,675	-0.09%
2018/01/03	2	31.65	1	31.75	31.70	1	4,688	0.02%
2018/01/02	2	31.08	0	0.00	31.25	2	4,624	0.04%