敦泰 (3545)-統一-基隆券商分點個股進出

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
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
1216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

敦泰 (3545)籌碼相關－統一-基隆券商分點個股進出

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-基隆券商分點個股進出
統一-基隆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
2024/05/09	3	83.43	0	0.00	83.00	3	3,450	0.09%
2024/05/06	1	86.00	0	0.00	86.70	1	3,610	0.03%
2024/05/03	1	86.30	0	0.00	84.80	1	3,636	0.03%
2024/04/30	1	86.00	0	0.00	84.40	1	3,870	0.03%
2024/04/29	4	84.35	0	0.00	85.20	4	4,073	0.10%
2024/04/24	0.1	83.30	0	0.00	83.40	0.1	4,179	0.00%
2024/04/22	0	0.00	2	80.10	79.60	-2	4,237	-0.05%
2024/04/19	0	0.00	6	80.18	81.70	-6	4,254	-0.14%
2024/04/18	0.1	84.50	0.2	84.50	84.50	-0.1	4,240	0.00%
2024/04/17	0	0.00	2	85.10	85.20	-2	4,255	-0.05%
2024/04/16	2	84.30	4	84.85	83.80	-2	4,277	-0.05%
2024/04/11	8	90.65	0	0.00	89.80	8	4,268	0.19%
2024/04/10	0	0.00	8	92.16	92.50	-8	4,256	-0.19%
2024/04/09	3	90.20	0	0.00	90.60	3	4,263	0.07%
2024/04/08	6	90.33	0	0.00	90.30	6	4,294	0.14%
2024/04/03	5	91.40	1	91.20	91.10	4	4,343	0.09%
2024/04/02	0.3	94.50	2	96.00	94.10	-1.7	4,413	-0.04%
2024/04/01	0	94.90	0	0.00	94.90	0	4,518	0.00%
2024/03/29	3.2	94.84	1.8	95.20	94.80	1.4	4,548	0.03%
2024/03/28	5.2	94.77	0	0.00	94.60	5.2	4,539	0.11%
2024/03/26	4	94.65	2	96.50	94.70	2	4,513	0.04%
2024/03/25	1	95.80	4.2	95.18	95.20	-3.2	4,464	-0.07%
2024/03/22	0	0.00	4	93.70	92.70	-4	4,389	-0.09%
2024/03/21	6.2	88.68	7	89.29	90.50	-0.8	4,366	-0.02%
2024/03/19	1	91.80	0	0.00	91.20	1	4,390	0.02%
2024/03/18	1	92.50	2	92.90	93.00	-1	4,413	-0.02%
2024/03/15	0.2	90.20	0	0.00	90.00	0.2	4,452	0.00%
2024/03/13	8	92.20	2	94.70	91.90	6	4,545	0.13%
2024/03/12	2	93.20	0	0.00	93.20	2	4,589	0.04%
2024/03/11	0	0.00	2	94.30	94.20	-2	4,656	-0.04%
2024/03/08	3	93.47	0	0.00	92.80	3	4,720	0.06%
2024/03/06	2	96.70	0	0.00	96.60	2	4,979	0.04%
2024/03/05	4	97.65	3	98.63	98.20	1	5,126	0.02%
2024/03/04	10	101.00	0	0.00	98.80	10	5,534	0.18%
2024/03/01	0	0.00	12	99.21	99.20	-12	5,826	-0.21%
2024/02/29	3	97.50	0	0.00	97.50	3	5,932	0.05%
2024/02/27	2	100.00	0	0.00	98.50	2	6,012	0.03%
2024/02/26	9	100.06	1	101.50	99.20	8	6,141	0.13%
2024/02/23	2	105.00	0.1	106.00	104.00	1.9	6,391	0.03%
2024/02/21	2	105.00	2	111.50	105.00	0	7,258	0.00%
2024/02/20	3	108.17	8	107.94	108.50	-5	7,428	-0.07%
2024/02/16	0	0.00	2	103.25	103.00	-2	7,920	-0.03%
2024/02/15	0	0.00	3	101.17	101.50	-3	8,435	-0.04%
2024/02/05	4	100.80	2	100.00	99.20	2	8,495	0.02%
2024/02/02	0	0.00	8	100.10	101.50	-8	8,506	-0.09%
2024/02/01	4.2	97.33	0	0.00	96.50	4.2	8,497	0.05%
2024/01/31	5	100.02	4	101.43	99.10	1	8,589	0.01%
2024/01/30	2	99.70	0	0.00	99.10	2	8,697	0.02%
2024/01/29	1	101.00	0	0.00	101.00	1	8,867	0.01%
2024/01/25	3	100.50	3	103.00	100.50	0	8,998	0.00%
2024/01/24	1.2	104.75	0	0.00	102.00	1.2	8,974	0.01%
2024/01/23	2	104.00	2	102.25	108.00	0	8,928	0.00%
2024/01/22	3	99.40	0	0.00	100.50	3	8,854	0.03%
2024/01/19	2	97.90	0	0.00	97.60	2	8,852	0.02%
2024/01/15	2	105.00	0	0.00	102.50	2	8,851	0.02%
2024/01/11	1	103.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	0	0.00	2	104.75	105.00	-2	9,070	-0.02%
2024/01/04	1	104.50	1	106.00	106.00	0	9,105	0.00%
2024/01/03	2	107.00	0	0.00	106.00	2	9,143	0.02%
2024/01/02	15	111.50	0	0.00	107.50	15	9,154	0.16%
2023/12/29	2	111.50	4	110.88	112.50	-2	9,151	-0.02%
2023/12/28	5	110.80	1	110.50	110.50	4	9,127	0.04%
2023/12/27	4	112.88	3	112.67	113.00	1	9,171	0.01%
2023/12/26	1	109.50	0	0.00	108.50	1	9,062	0.01%
2023/12/25	1	108.00	0	0.00	108.00	1	9,049	0.01%
2023/12/21	3	109.00	0	0.00	108.50	3	9,157	0.03%
2023/12/20	1	112.00	0	0.00	112.50	1	9,099	0.01%
2023/12/19	2	111.50	0	0.00	112.50	2	9,077	0.02%
2023/12/18	1	119.00	2	116.25	114.50	-1	9,072	-0.01%
2023/12/14	1	118.00	1	116.50	116.50	0	9,164	0.00%
2023/12/13	0	0.00	1	116.50	116.50	-1	9,494	-0.01%
2023/12/12	4	118.63	2	117.50	117.50	2	9,528	0.02%
2023/12/11	4	119.00	7	119.57	119.50	-3	9,534	-0.03%
2023/12/08	1	123.00	1	121.50	121.50	0	9,510	0.00%
2023/12/07	3	122.50	0	0.00	121.50	3	9,597	0.03%
2023/12/05	1	124.50	0	0.00	123.00	1	9,620	0.01%
2023/12/04	1	124.50	1	124.50	124.00	0	9,548	0.00%
2023/12/01	2	129.00	3	128.00	126.50	-1	9,487	-0.01%
2023/11/30	1	129.00	4	129.63	129.00	-3	9,439	-0.03%
2023/11/29	6	131.33	5	129.80	129.00	1	9,273	0.01%
2023/11/28	2	125.50	4	128.13	132.50	-2	8,835	-0.02%
2023/11/27	1	123.50	4	120.25	120.50	-3	8,525	-0.04%
2023/11/24	1	127.00	3.1	125.84	125.00	-2.1	8,391	-0.03%
2023/11/22	5	124.60	9	124.61	123.50	-4	8,077	-0.05%
2023/11/21	1	121.00	1	120.00	120.00	0	7,731	0.00%
2023/11/20	7	119.36	14	118.39	118.50	-7	7,474	-0.09%
2023/11/17	2	108.50	6	110.92	114.00	-4	6,753	-0.06%
2023/11/16	2	103.50	4	102.13	104.00	-2	6,357	-0.03%
2023/11/15	15	99.73	17	99.68	101.00	-2	6,083	-0.03%
2023/11/14	38	94.64	54	93.41	95.00	-16	5,613	-0.29%
2023/11/13	2	86.00	26.4	86.61	87.40	-24.4	5,040	-0.48%
2023/11/10	1	85.50	0	0.00	86.70	1	4,932	0.02%
2023/11/09	0	0.00	9	86.67	86.20	-9	4,887	-0.18%
2023/11/08	17	85.65	0	0.00	85.20	17	4,798	0.35%
2023/11/07	5	86.80	5	85.00	87.80	0	4,648	0.00%
2023/11/06	2	84.85	4	84.90	84.60	-2	4,454	-0.04%
2023/11/03	10	82.22	1	82.30	82.30	9	4,269	0.21%
2023/11/02	3	82.97	8	82.90	82.50	-5	4,213	-0.12%
2023/11/01	5	81.50	0	0.00	81.90	5	4,076	0.12%
2023/10/31	17	80.74	2	82.05	80.60	15	4,025	0.37%
2023/10/30	1	82.30	3	81.40	81.60	-2	3,916	-0.05%
2023/10/27	2	78.45	1	78.00	77.60	1	3,800	0.03%
2023/10/25	1	81.10	2	80.55	81.10	-1	3,776	-0.03%
2023/10/24	1	79.30	2	79.60	79.20	-1	3,782	-0.03%
2023/10/23	3	79.93	0	0.00	79.40	3	3,764	0.08%
2023/10/19	5	82.24	3	82.03	82.00	2	3,700	0.05%
2023/10/18	1	79.70	1	81.30	79.70	0	3,577	0.00%
2023/10/17	0	0.00	4	80.68	79.50	-4	3,552	-0.11%
2023/10/13	1	79.10	2	78.80	78.60	-1	3,450	-0.03%
2023/10/12	3	78.90	0	0.00	78.70	3	3,452	0.09%
2023/10/06	1	81.20	1	81.50	81.20	0	3,413	0.00%
2023/10/05	0	0.00	1	81.00	80.90	-1	3,374	-0.03%
2023/10/04	1	79.40	2	78.80	79.20	-1	3,337	-0.03%
2023/10/03	4	80.85	6	80.33	80.50	-2	3,340	-0.06%
2023/09/28	2	75.95	6	76.47	75.60	-4	3,210	-0.12%
2023/09/27	3	79.10	3	80.07	77.80	0	3,180	0.00%
2023/09/25	2	78.25	1	78.30	78.00	1	3,066	0.03%
2023/09/22	0	0.00	2	78.20	78.70	-2	3,059	-0.07%
2023/09/21	3	79.37	3	80.40	78.70	0	3,040	0.00%
2023/09/20	5	81.82	4	80.48	79.10	1	2,972	0.03%
2023/09/19	2	81.55	1	81.60	81.40	1	2,883	0.03%
2023/09/18	4	82.73	13	82.80	82.30	-9	2,756	-0.33%
2023/09/15	10	79.35	3	78.80	78.70	7	2,391	0.29%
2023/09/14	3	77.33	7	77.86	78.40	-4	2,341	-0.17%
2023/09/13	11	76.00	6	76.43	76.90	5	2,285	0.22%
2023/09/12	0	0.00	2	78.80	76.00	-2	2,250	-0.09%
2023/09/11	8	77.83	6	77.63	79.00	2	2,131	0.09%
2023/09/08	4	74.80	0	0.00	73.60	4	1,974	0.20%
2023/09/07	0	0.00	15	74.30	74.60	-15	2,002	-0.75%
2023/09/06	20	74.98	0	0.00	74.80	20	2,032	0.98%
2023/09/05	1	75.40	1	76.20	75.00	0	1,975	0.00%
2023/08/18	1	71.80	0	0.00	70.00	1	2,004	0.05%
2023/08/14	0	66.90	2	66.80	65.70	-2	2,073	-0.10%
2023/08/07	0	72.00	0	0.00	72.00	0	2,154	0.00%
2023/08/01	0	0.00	2	72.90	73.00	-2	2,412	-0.08%
2023/07/24	0	0.00	1	70.40	69.80	-1	2,434	-0.04%
2023/07/20	1	72.80	0	0.00	72.90	1	2,510	0.04%
2023/07/18	0	0.00	1	70.80	70.50	-1	2,520	-0.04%
2023/07/17	0	0.00	1	71.80	71.50	-1	2,570	-0.04%
2023/07/14	0	0.00	1	70.90	71.00	-1	2,667	-0.04%
2023/07/13	1	71.60	5	71.32	71.30	-4	2,744	-0.15%
2023/07/12	0	72.20	0	0.00	71.70	0	2,812	0.00%
2023/07/07	1	74.80	0	0.00	75.40	1	3,481	0.03%
2023/07/06	4	78.18	1	77.70	77.50	3	3,683	0.08%
2023/07/04	0	0.00	1.1	78.44	78.50	-1.1	4,011	-0.03%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/30	0	0.00	2	78.10	78.40	-2	4,018	-0.05%
2023/06/29	2	79.40	0	0.00	79.10	2	4,028	0.05%
2023/06/28	0	0.00	1	78.20	78.20	-1	4,063	-0.02%
2023/06/26	0	0.00	1	79.10	78.80	-1	4,126	-0.02%
2023/06/05	1	84.50	0	0.00	84.30	1	4,783	0.02%
2023/05/30	1	83.90	0	0.00	84.00	1	4,864	0.02%
2023/05/29	0	0.00	2	83.50	83.70	-2	4,962	-0.04%
2023/05/25	2	82.90	2	83.45	82.90	0	4,997	0.00%
2023/05/24	1	83.20	2	82.75	83.20	-1	5,067	-0.02%
2023/05/23	1	81.30	2	82.05	82.40	-1	5,182	-0.02%
2023/05/22	2	81.55	0	0.00	81.00	2	5,231	0.04%
2023/05/19	1	80.10	3	80.20	80.10	-2	5,370	-0.04%
2023/05/18	3	79.70	2	79.75	79.70	1	5,492	0.02%
2023/05/16	0	0.00	1	78.60	77.10	-1	5,439	-0.02%
2023/05/15	1	74.00	0	0.00	74.30	1	5,379	0.02%
2023/05/11	1	75.80	0	0.00	74.10	1	5,389	0.02%
2023/05/09	1	73.60	0	0.00	73.80	1	5,407	0.02%
2023/05/04	4	78.27	1	78.00	78.00	3	5,318	0.06%
2023/04/26	0	0.00	1	77.70	78.70	-1	5,359	-0.02%
2023/04/25	0	0.00	11	79.03	79.00	-11	5,334	-0.21%
2023/04/21	0	0.00	5	82.32	81.50	-5	5,285	-0.09%
2023/04/18	0	0.00	1	89.10	87.80	-1	5,295	-0.02%
2023/04/17	1	89.10	5	90.44	89.30	-4	5,247	-0.08%
2023/04/14	4	89.78	1	89.40	89.40	3	5,271	0.06%
2023/04/13	1	87.80	2	89.00	87.80	-1	5,269	-0.02%
2023/04/12	31	91.10	8	91.40	91.40	23	5,117	0.45%
2023/04/11	1	87.30	4	85.53	86.90	-3	4,723	-0.06%
2023/04/10	0	0.00	1	82.70	81.70	-1	4,506	-0.02%
2023/04/07	4	82.60	7	82.83	83.00	-3	4,459	-0.07%
2023/04/06	2	75.95	7	75.70	78.00	-5	4,231	-0.12%
2023/03/29	0	0.00	2	79.20	77.10	-2	4,226	-0.05%
2023/03/27	2	78.40	0	0.00	78.50	2	4,226	0.05%
2023/03/24	6	78.20	2	78.30	78.50	4	4,260	0.09%
2023/03/23	6	77.35	1	77.90	77.50	5	4,255	0.12%
2023/03/22	1	79.10	1	80.40	78.80	0	4,202	0.00%
2023/03/21	9	81.87	10	81.69	80.90	-1	4,105	-0.02%
2023/03/20	1	78.30	6	79.03	81.00	-5	3,858	-0.13%
2023/03/17	5	75.60	0	0.00	76.00	5	3,720	0.13%
2023/03/16	1	74.80	0	0.00	74.60	1	3,706	0.03%
2023/03/15	2	76.50	1	75.60	74.70	1	3,719	0.03%
2023/03/13	3	76.30	0	0.00	76.30	3	3,722	0.08%
2023/03/10	0	0.00	1	74.60	74.20	-1	3,704	-0.03%
2023/03/09	0	0.00	1	77.00	76.30	-1	3,732	-0.03%
2023/03/08	1	75.50	2	76.00	76.10	-1	3,713	-0.03%
2023/03/07	2	76.15	1	76.10	76.10	1	3,711	0.03%
2023/03/06	2	76.75	0	0.00	75.80	2	3,708	0.05%
2023/03/03	4	75.03	1	74.80	75.00	3	3,693	0.08%
2023/03/02	3	75.37	2	75.55	74.70	1	3,712	0.03%
2023/02/24	0	0.00	2	73.20	71.90	-2	3,589	-0.06%
2023/02/22	5	74.10	2	74.10	73.20	3	3,597	0.08%
2023/02/21	13	77.06	18	77.44	77.00	-5	3,620	-0.14%
2023/02/20	4	74.58	4	74.33	75.20	0	3,691	0.00%
2023/02/17	7	72.99	9	73.34	74.00	-2	4,151	-0.05%
2023/02/16	4	72.65	0	0.00	72.60	4	4,027	0.10%
2023/02/13	0	0.00	1	69.40	70.30	-1	4,815	-0.02%
2023/02/10	0	0.00	2	70.00	69.50	-2	5,014	-0.04%
2023/02/09	2	71.00	0	0.00	70.50	2	5,118	0.04%
2023/02/08	2	71.60	2	71.70	71.50	0	5,150	0.00%
2023/02/06	6	70.27	3	68.80	68.80	3	5,101	0.06%
2023/02/03	0	0.00	8	69.96	69.60	-8	5,106	-0.16%
2023/02/02	7	69.90	1	69.30	70.30	6	5,155	0.12%
2023/02/01	3	68.70	3	67.87	68.40	0	5,177	0.00%
2023/01/31	2	66.90	1	66.70	66.90	1	5,197	0.02%
2023/01/30	2	65.20	0	0.00	65.50	2	5,194	0.04%
2023/01/13	0	0.00	1	62.40	62.40	-1	5,404	-0.02%
2023/01/12	0	0.00	10	64.20	63.50	-10	5,475	-0.18%
2023/01/10	10	63.10	1	63.80	63.40	9	5,919	0.15%
2023/01/09	2	63.20	0	0.00	63.50	2	6,065	0.03%
2023/01/06	0	0.00	1	64.00	63.70	-1	6,035	-0.02%
2023/01/05	1	62.40	0	0.00	61.80	1	5,979	0.02%
2023/01/04	1	63.20	1	63.10	62.20	0	5,993	0.00%
2022/12/27	1	61.40	1	59.80	59.80	0	5,866	0.00%
2022/12/26	0	0.00	0.2	59.20	58.70	-0.2	5,817	0.00%
2022/12/22	0	57.20	0	0.00	58.10	0	5,827	0.00%
2022/12/21	1	56.51	0	0.00	56.60	1	5,854	0.02%
2022/12/20	0	59.43	0	0.00	56.50	0	5,857	0.00%
2022/12/19	0	59.60	0	0.00	59.50	0	5,850	0.00%
2022/12/16	0	61.17	2	61.20	60.50	-2	5,835	-0.03%
2022/12/15	0.1	62.90	0	0.00	62.60	0.1	5,786	0.00%
2022/12/08	1	63.80	0	0.00	64.00	1	5,719	0.02%
2022/12/06	1	67.80	0	0.00	66.10	1	5,696	0.02%
2022/12/02	3	68.10	1	67.80	68.00	2	5,654	0.04%
2022/12/01	0	0.00	1	66.90	68.00	-1	5,641	-0.02%
2022/11/30	1	64.90	1.1	65.65	65.70	-0.1	5,581	0.00%
2022/11/29	1	64.87	0	0.00	64.30	1	5,610	0.02%
2022/11/28	0.1	64.70	0	0.00	64.90	0.1	5,614	0.00%
2022/11/22	0	0.00	6	63.88	63.60	-6	5,568	-0.11%
2022/11/17	1	68.80	0	0.00	68.30	1	5,558	0.02%
2022/11/15	2	62.60	2	62.55	67.40	0	5,320	0.00%
2022/11/11	3	78.00	4	76.35	75.00	-1	4,998	-0.02%
2022/11/10	0	0.00	1	75.00	75.00	-1	4,862	-0.02%
2022/11/09	4	78.13	3	76.93	76.80	1	4,819	0.02%
2022/11/08	0	0.00	23	73.61	76.50	-23	4,351	-0.53%
2022/11/07	1	69.00	0.1	69.30	69.60	0.9	4,334	0.02%
2022/11/04	0	65.50	0	0.00	66.60	0	4,277	0.00%
2022/11/01	1	68.80	2	68.00	68.00	-1	4,366	-0.02%
2022/10/31	9	68.98	10.1	69.00	68.50	-1.1	4,354	-0.02%
2022/10/28	7.1	68.75	5	68.28	67.00	2.1	4,338	0.05%
2022/10/27	9	71.81	3	72.23	72.90	6	4,307	0.14%
2022/10/26	1	68.30	1	69.00	70.00	0	4,326	0.00%
2022/10/25	20	69.18	21	69.37	68.60	-1	4,422	-0.02%
2022/10/24	17	72.46	2	72.60	69.50	15	4,469	0.34%
2022/10/21	4	71.73	4	71.10	69.90	0	4,596	0.00%
2022/10/19	3	74.07	1	74.10	74.90	2	4,500	0.04%
2022/10/18	31	73.40	36	72.71	74.00	-5	4,386	-0.11%
2022/10/14	1	63.00	2	65.30	65.60	-1	3,981	-0.03%
2022/10/13	3	61.10	5	62.90	60.00	-2	4,016	-0.05%
2022/10/07	4	68.68	1	69.80	67.90	3	4,017	0.07%
2022/10/06	3	66.60	3	67.20	68.00	0	4,013	0.00%
2022/10/05	0	0.00	1	66.00	67.20	-1	4,016	-0.02%
2022/09/29	1	59.50	0	0.00	59.40	1	4,167	0.02%
2022/09/26	1	61.80	0	0.00	60.80	1	4,336	0.02%
2022/09/20	1	69.00	0	0.00	68.70	1	4,489	0.02%
2022/09/14	0	0.00	2	70.30	71.10	-2	4,722	-0.04%
2022/09/13	0	0.00	1	72.50	71.10	-1	4,779	-0.02%
2022/09/12	0	0.00	10	71.00	70.70	-10	4,887	-0.20%
2022/09/08	1	69.00	0	0.00	69.90	1	4,964	0.02%
2022/09/06	11	70.32	0	0.00	69.50	11	4,993	0.22%
2022/09/05	4	72.55	0	0.00	71.90	4	4,984	0.08%
2022/09/01	0	0.00	1	76.20	75.10	-1	4,958	-0.02%
2022/08/31	0	0.00	5	76.38	77.00	-5	4,952	-0.10%
2022/08/29	1	74.30	1	74.90	74.30	0	4,984	0.00%
2022/08/26	5	77.40	0	0.00	77.30	5	4,987	0.10%
2022/08/25	2	78.30	0	0.00	78.10	2	5,040	0.04%
2022/08/24	0	0.00	2	78.25	78.00	-2	5,252	-0.04%
2022/08/23	1	76.10	0	0.00	76.60	1	5,210	0.02%
2022/08/19	3	78.47	35	78.18	77.90	-32	5,145	-0.62%
2022/08/18	37	78.87	9	76.82	77.80	28	5,075	0.55%
2022/08/17	4	75.88	7	75.77	75.10	-3	4,915	-0.06%
2022/08/16	8	77.56	31	77.02	76.00	-23	4,912	-0.47%
2022/08/15	31	78.47	1	76.90	78.50	30	4,862	0.62%
2022/08/12	5	75.06	5.6	74.21	75.20	-0.6	4,746	-0.01%
2022/08/11	1.1	71.01	2	71.35	70.80	-0.9	4,603	-0.02%
2022/08/10	1	68.20	7	68.90	70.60	-6	4,606	-0.13%
2022/08/08	2	69.30	4	68.73	69.50	-2	4,547	-0.04%
2022/08/04	1	66.01	0	0.00	66.70	1	4,484	0.02%
2022/08/03	9	67.32	6	67.80	67.70	3	4,456	0.07%
2022/08/02	0.1	67.53	0	0.00	66.60	0.1	4,450	0.00%
2022/08/01	1	70.40	2	69.90	69.90	-1	4,395	-0.02%
2022/07/29	4	74.83	2	74.30	74.10	2	4,285	0.05%
2022/07/28	8	77.94	0	0.00	76.60	8	4,233	0.19%
2022/07/27	1	96.87	0	0.00	96.70	1	4,070	0.03%
2022/07/26	1	96.91	0	0.00	96.20	1	4,018	0.03%
2022/07/25	0	0.00	1	99.90	99.00	-1	4,036	-0.02%
2022/07/22	1	102.00	1	104.50	101.50	0	4,072	0.00%
2022/07/21	0	0.00	5	101.50	102.50	-5	4,139	-0.12%
2022/07/20	1	100.50	4	101.50	101.00	-3	4,284	-0.07%
2022/07/19	0	0.00	2	97.45	98.60	-2	4,288	-0.05%
2022/07/18	1	93.90	1	95.10	95.60	0	4,245	0.00%
2022/07/15	2	91.30	2	92.10	92.10	0	4,259	0.00%
2022/07/14	0	0.00	5	88.86	91.00	-5	4,246	-0.12%
2022/07/13	0	0.00	1	90.10	89.30	-1	4,230	-0.02%
2022/07/12	0	87.20	0	0.00	86.60	0	4,242	0.00%
2022/07/08	0	0.00	2	90.75	90.60	-2	4,246	-0.05%
2022/07/07	1	83.90	2	86.95	87.80	-1	4,192	-0.02%
2022/07/06	1	86.60	1	88.30	86.20	0	4,143	0.00%
2022/07/04	1	84.50	2	84.95	83.70	-1	4,137	-0.02%
2022/07/01	1	82.00	0	0.00	81.90	1	4,170	0.02%
2022/06/24	0	0.00	1	93.50	93.70	-1	3,952	-0.03%
2022/06/22	3	93.73	1	92.90	91.70	2	3,866	0.05%
2022/06/21	1	95.70	0	0.00	97.50	1	3,801	0.03%
2022/06/20	2	97.95	5	98.18	93.60	-3	3,775	-0.08%
2022/06/17	1	102.50	2	101.25	102.00	-1	3,668	-0.03%
2022/06/16	3	109.36	0	0.00	107.00	3	3,615	0.08%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	1	115.51	116.00	-1	3,636	-0.03%
2022/06/10	1	116.50	2	117.50	118.00	-1	3,665	-0.03%
2022/06/09	2	117.50	0.1	118.50	117.50	1.9	3,667	0.05%
2022/06/08	4	121.00	1	122.50	118.50	3	3,680	0.08%
2022/06/07	1	119.00	1	120.00	120.00	0	3,688	0.00%
2022/06/02	3	119.50	0	0.00	119.00	3	3,742	0.08%
2022/06/01	6	123.08	4.1	123.74	121.00	1.9	3,709	0.05%
2022/05/31	0.1	115.00	0	0.00	115.00	0.1	3,485	0.00%
2022/05/27	0	111.50	0	0.00	111.50	0	3,558	0.00%
2022/05/25	0	110.00	0	0.00	110.00	0	3,758	0.00%
2022/05/24	1	110.50	0	0.00	109.50	1	4,117	0.02%
2022/05/23	0	113.60	0	0.00	113.00	0	4,198	0.00%
2022/05/20	0	116.50	0	118.50	115.50	0	4,183	0.00%
2022/05/19	0	0.00	2	115.25	118.50	-2	4,166	-0.05%
2022/05/17	0	114.00	0	0.00	115.00	0	4,103	0.00%
2022/05/16	0	114.16	1	114.00	113.00	-1	4,113	-0.02%
2022/05/13	0	115.50	0	0.00	115.00	0	4,163	0.00%
2022/05/11	0	115.29	1	115.00	114.50	-1	4,171	-0.02%
2022/05/10	0	113.50	1	115.00	117.50	-1	4,182	-0.02%
2022/05/09	1	114.49	1	114.00	113.00	0	4,171	0.00%
2022/05/03	0	116.00	0	0.00	117.00	0	4,139	0.00%
2022/04/28	2	116.25	0	0.00	115.50	2	4,171	0.05%
2022/04/27	1	115.00	2	113.00	116.00	-1	4,117	-0.02%
2022/04/26	1	121.00	1	123.50	119.00	0	4,020	0.00%
2022/04/21	0	0.00	1	127.00	125.50	-1	3,937	-0.03%
2022/04/20	0	0.00	1	122.00	122.50	-1	3,919	-0.03%
2022/04/18	0	0.00	1	119.50	122.50	-1	4,064	-0.02%
2022/04/15	2	123.50	0	0.00	122.50	2	4,097	0.05%
2022/04/14	1	130.00	1	128.50	129.00	0	4,152	0.00%
2022/04/11	0	128.70	6	127.17	126.00	-6	4,512	-0.13%
2022/04/08	0.1	132.07	0	0.00	131.00	0.1	4,545	0.00%
2022/04/07	3	134.02	0	0.00	131.00	3	4,502	0.07%
2022/04/06	1	143.00	5	143.00	142.50	-4	4,416	-0.09%
2022/03/31	0	0.00	1	146.50	146.00	-1	4,634	-0.02%
2022/03/25	0	0.00	2	151.00	149.50	-2	4,806	-0.04%
2022/03/23	7	151.14	5	152.10	151.50	2	4,982	0.04%
2022/03/22	1	149.00	3	148.50	148.00	-2	5,150	-0.04%
2022/03/21	3	150.67	1	152.00	150.00	2	5,207	0.04%
2022/03/17	4	147.50	0	0.00	148.00	4	5,245	0.08%
2022/03/16	4	145.00	0	0.00	145.00	4	5,277	0.08%
2022/03/15	2	144.25	1	145.50	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/09	3	145.00	0	0.00	146.00	3	5,782	0.05%
2022/03/08	2	143.25	23	142.63	142.50	-21	5,897	-0.36%
2022/03/07	1	147.00	0	0.00	147.00	1	5,927	0.02%
2022/03/04	0	0.00	2	155.00	153.00	-2	5,994	-0.03%
2022/03/03	0	0.00	2	156.00	156.00	-2	6,127	-0.03%
2022/03/02	5	156.20	0	0.00	156.50	5	6,211	0.08%
2022/03/01	3	152.50	0	0.00	153.50	3	6,202	0.05%
2022/02/25	21	159.71	0	0.00	152.00	21	6,280	0.33%
2022/02/24	9	157.94	3	156.17	156.00	6	6,265	0.10%
2022/02/23	1	148.50	6	153.08	154.50	-5	6,083	-0.08%
2022/02/22	1	146.00	0	0.00	146.00	1	6,358	0.02%
2022/02/21	1	147.50	0	0.00	149.50	1	7,504	0.01%
2022/02/18	0	0.00	5	147.60	150.00	-5	8,235	-0.06%
2022/02/17	0	0.00	2	148.75	149.50	-2	8,303	-0.02%
2022/02/15	3	146.67	6	147.67	146.00	-3	8,455	-0.04%
2022/02/14	1	148.50	0	0.00	149.50	1	8,475	0.01%
2022/02/10	2	156.00	1	155.00	153.50	1	8,699	0.01%
2022/02/09	0	0.00	1	156.00	156.50	-1	8,765	-0.01%
2022/02/08	1	150.50	2	152.50	153.00	-1	8,868	-0.01%
2022/02/07	1	144.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	2	147.00	2	145.00	145.50	0	8,992	0.00%
2022/01/25	1	146.00	0.2	150.00	145.00	0.8	9,153	0.01%
2022/01/24	1	144.00	3	147.00	149.50	-2	9,426	-0.02%
2022/01/21	4	150.63	0	0.00	149.50	4	9,663	0.04%
2022/01/19	1	155.00	0	0.00	155.00	1	10,230	0.01%
2022/01/18	2	157.75	2	159.25	155.50	0	10,457	0.00%
2022/01/17	5	153.00	2	157.00	157.50	3	10,516	0.03%
2022/01/14	1	150.00	69	150.57	152.00	-68	10,633	-0.64%
2022/01/13	1	155.50	1	155.50	155.00	0	11,031	0.00%
2022/01/12	3	153.35	0	0.00	156.00	3	11,081	0.03%
2022/01/11	2	158.75	1	159.00	159.00	1	11,147	0.01%
2022/01/10	1	159.55	4	162.63	163.50	-3	11,206	-0.03%
2022/01/07	2.1	160.47	1	159.00	159.00	1.1	11,373	0.01%
2022/01/06	23	162.78	0	0.00	163.00	23	11,458	0.20%
2022/01/05	1	170.00	1	168.00	167.50	0	11,517	0.00%
2022/01/04	0	0.00	12	173.50	172.50	-12	11,520	-0.10%
2021/12/30	6	171.58	0	0.00	171.50	6	11,577	0.05%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/28	5.6	174.00	0	0.00	171.00	5.6	12,314	0.05%
2021/12/27	3	169.00	3	171.67	173.00	0	12,392	0.00%
2021/12/24	2	169.75	1	173.00	167.50	1	12,543	0.01%
2021/12/23	5	171.30	1	170.50	170.50	4	12,641	0.03%
2021/12/22	5	172.00	0	0.00	171.00	5	12,757	0.04%
2021/12/21	0	0.00	2	172.50	172.50	-2	12,817	-0.02%
2021/12/20	1	170.50	1	172.00	170.50	0	12,865	0.00%
2021/12/17	1	170.00	0	0.00	170.00	1	12,878	0.01%
2021/12/16	2	171.75	5	172.50	173.00	-3	12,975	-0.02%
2021/12/15	0	0.00	3	163.88	167.50	-3	12,895	-0.02%
2021/12/14	5	161.92	4	160.75	160.50	1	12,907	0.01%
2021/12/13	2	166.00	1	166.50	167.00	1	12,940	0.01%
2021/12/10	21	166.38	2	166.50	165.50	19	13,087	0.15%
2021/12/09	2	170.75	0	0.00	169.00	2	13,075	0.02%
2021/12/08	1	176.00	2	173.50	173.00	-1	13,121	-0.01%
2021/12/07	1	171.50	2	173.25	173.00	-1	13,391	-0.01%
2021/12/06	7	172.86	2	173.25	172.50	5	13,493	0.04%
2021/12/02	6	169.00	1	171.50	166.50	5	13,776	0.04%
2021/12/01	1	169.00	1	169.00	169.50	0	14,020	0.00%
2021/11/29	0	0.00	2	160.50	163.50	-2	14,557	-0.01%
2021/11/26	1	163.50	1	162.50	162.50	0	14,708	0.00%
2021/11/25	1	169.50	0	0.00	168.00	1	15,011	0.01%
2021/11/24	1	168.00	1	170.50	169.00	0	15,081	0.00%
2021/11/23	18	171.00	2	171.00	169.00	16	15,233	0.11%
2021/11/22	14	175.86	10	176.70	176.50	4	15,337	0.03%
2021/11/19	14	177.64	12	177.17	172.50	2	15,709	0.01%
2021/11/18	42	178.74	39	180.32	173.50	3	15,879	0.02%
2021/11/17	1	170.00	11	168.64	171.50	-10	15,099	-0.07%
2021/11/15	2	156.75	24	158.13	156.50	-22	15,536	-0.14%
2021/11/12	1	156.00	1	155.00	155.00	0	16,770	0.00%
2021/11/11	2	153.50	2	155.25	154.50	0	16,996	0.00%
2021/11/09	22	156.89	4	156.62	155.50	18	17,489	0.10%
2021/11/08	2	152.00	0	0.00	152.00	2	17,513	0.01%
2021/11/05	1	149.00	0	0.00	148.50	1	17,807	0.01%
2021/11/04	1	143.50	2	148.00	144.50	-1	18,007	-0.01%
2021/11/03	3	147.32	1	145.50	148.50	2	18,247	0.01%
2021/11/02	2.1	147.55	3	146.67	144.00	-1	18,473	-0.01%
2021/11/01	5	153.40	1	151.50	150.00	4	18,641	0.02%
2021/10/29	7	162.57	31	166.89	160.00	-24	18,846	-0.13%
2021/10/28	23	167.74	3.2	165.25	164.00	19.8	19,154	0.10%
2021/10/27	6	157.17	10	156.50	158.50	-4	19,858	-0.02%
2021/10/26	13.2	154.17	14	155.96	152.50	-0.8	20,775	0.00%
2021/10/25	12	145.50	0	0.00	149.00	12	21,535	0.06%
2021/10/22	6	148.33	24	148.42	148.00	-18	22,191	-0.08%
2021/10/21	64	158.47	34	155.10	151.00	30	22,793	0.13%
2021/10/20	1	146.50	0	0.00	147.00	1	23,424	0.00%
2021/10/19	1	147.00	2	145.75	145.50	-1	24,926	0.00%
2021/10/15	1	141.50	0	0.00	141.00	1	25,649	0.00%
2021/10/14	8	134.50	8	137.00	139.00	0	25,598	0.00%
2021/10/13	37	135.07	37	134.68	134.00	0	25,541	0.00%
2021/10/12	11	142.23	11	142.32	139.00	0	25,547	0.00%
2021/10/08	4	143.50	4	143.75	145.00	0	25,639	0.00%
2021/10/06	3	143.00	13	144.19	140.00	-10	25,703	-0.04%
2021/10/05	17.4	139.72	11	143.86	150.50	6.4	25,490	0.03%
2021/10/04	14	144.36	10	145.15	139.50	4	25,173	0.02%
2021/10/01	8	150.81	9	149.56	148.50	-1	25,123	0.00%
2021/09/30	2.2	151.86	0	0.00	155.00	2.2	25,106	0.01%
2021/09/29	2	153.50	2	156.00	153.50	0	25,212	0.00%
2021/09/24	1	164.00	0	0.00	164.00	1	26,181	0.00%
2021/09/23	8	160.25	7	159.21	161.00	1	26,339	0.00%
2021/09/17	3	165.50	3	166.67	169.50	0	26,950	0.00%
2021/09/16	1	165.50	1	167.00	165.50	0	27,110	0.00%
2021/09/15	7	166.29	5	168.50	165.00	2	27,266	0.01%
2021/09/13	19	182.55	17	178.29	175.00	2	28,072	0.01%
2021/09/10	8	182.63	5	182.70	179.00	3	28,528	0.01%
2021/09/09	11	181.41	2	181.25	179.50	9	28,530	0.03%
2021/09/08	4	169.13	3	170.00	169.00	1	28,671	0.00%
2021/09/06	27	173.94	32	174.20	174.50	-5	29,420	-0.02%
2021/09/03	42	182.12	37	181.61	180.50	5	29,785	0.02%
2021/09/02	7	191.50	5	189.50	186.00	2	30,498	0.01%
2021/09/01	7	193.57	7	193.36	195.50	0	31,476	0.00%
2021/08/31	7	192.86	11	194.82	191.50	-4	32,096	-0.01%
2021/08/30	9	190.28	3	189.83	189.00	6	32,647	0.02%
2021/08/27	3	190.50	1	188.50	190.50	2	33,242	0.01%
2021/08/26	3.2	190.78	2	191.25	190.50	1.2	34,115	0.00%
2021/08/25	84	192.23	85	189.81	193.50	-1	35,424	0.00%
2021/08/24	17	193.91	39	194.46	190.00	-22	35,921	-0.06%
2021/08/23	31	202.98	5	200.40	202.00	26	36,217	0.07%
2021/08/20	16	193.31	11	194.14	190.50	5	36,492	0.01%
2021/08/19	32.1	200.16	59	198.81	189.50	-26.9	36,702	-0.07%
2021/08/18	69	200.58	38	199.61	208.00	31	36,877	0.08%
2021/08/17	18	211.39	11	212.55	207.50	7	37,064	0.02%
2021/08/16	5	221.50	7	222.21	221.00	-2	37,988	-0.01%
2021/08/13	1	227.50	3	232.00	224.00	-2	38,240	-0.01%
2021/08/12	4	238.00	1	237.00	236.50	3	38,758	0.01%
2021/08/11	3	239.50	7	238.71	237.00	-4	39,687	-0.01%
2021/08/10	7	252.07	1	253.00	248.50	6	39,841	0.02%
2021/08/09	9	255.72	10	256.95	252.00	-1	40,193	0.00%
2021/08/06	10	269.50	24	262.21	269.50	-14	41,121	-0.03%
2021/08/05	5	266.70	2.1	267.64	265.50	2.9	41,868	0.01%
2021/08/04	8.1	275.46	9	275.17	274.00	-0.9	42,818	0.00%
2021/08/03	9.1	284.30	46.1	285.79	282.50	-37	42,779	-0.09%
2021/08/02	44.1	280.85	5	289.80	280.00	39.1	42,832	0.09%
2021/07/30	13	279.85	13.1	282.68	276.50	-0.1	42,231	0.00%
2021/07/29	17	266.00	16	267.22	275.00	1	41,722	0.00%
2021/07/28	46.1	272.53	24.3	271.34	261.00	21.8	41,284	0.05%
2021/07/27	8	281.00	31	282.60	290.00	-23	41,322	-0.06%
2021/07/26	29	282.02	27	280.43	276.00	2	40,993	0.00%
2021/07/23	33.8	260.74	36	267.56	270.50	-2.2	40,197	-0.01%
2021/07/22	10.3	230.95	18	240.19	246.00	-7.7	39,107	-0.02%
2021/07/21	6.2	217.02	4	221.75	224.00	2.2	38,837	0.01%
2021/07/20	3.1	218.61	0	0.00	214.00	3.1	39,098	0.01%
2021/07/19	2	226.00	3	228.33	226.00	-1	39,414	0.00%
2021/07/16	1	224.00	4	224.75	225.50	-3	39,721	-0.01%
2021/07/15	3	218.00	6	223.00	224.50	-3	40,297	-0.01%
2021/07/14	2	211.50	5	213.20	215.50	-3	41,013	-0.01%
2021/07/13	11	214.86	1	223.50	210.00	10	41,311	0.02%
2021/07/12	1	223.00	1	227.00	221.00	0	42,235	0.00%
2021/07/09	2	221.00	0	0.00	220.50	2	43,038	0.00%
2021/07/08	6	225.25	2	228.00	225.00	4	43,962	0.01%
2021/07/07	7	227.86	2	231.00	224.00	5	44,613	0.01%
2021/07/06	2	231.75	5	232.00	231.00	-3	45,041	-0.01%
2021/07/05	16	233.88	12	240.29	238.50	4	45,758	0.01%
2021/07/02	3	226.50	8	228.19	228.00	-5	45,754	-0.01%
2021/07/01	5	227.90	6	228.92	222.00	-1	45,948	0.00%
2021/06/30	7	223.86	9	225.33	226.00	-2	46,289	0.00%
2021/06/29	10	224.90	12	230.96	219.00	-2	46,999	0.00%
2021/06/28	7	230.14	18	229.67	233.00	-11	46,737	-0.02%
2021/06/25	4	221.25	3	221.33	220.00	1	46,470	0.00%
2021/06/24	5	217.50	1.1	216.00	217.00	3.9	46,369	0.01%
2021/06/23	9	221.78	9	221.72	217.50	0	46,246	0.00%
2021/06/22	10	213.90	12	214.46	212.50	-2	45,753	0.00%
2021/06/21	13	212.27	14.1	210.24	208.00	-1.1	45,360	0.00%
2021/06/18	9	223.83	5	222.50	222.50	4	44,912	0.01%
2021/06/17	4	224.00	3	226.67	228.50	1	44,681	0.00%
2021/06/16	16	233.66	15	236.57	223.00	1	44,410	0.00%
2021/06/15	3	244.00	9	241.06	242.50	-6	43,982	-0.01%
2021/06/11	16	242.53	13	246.58	241.00	3	44,896	0.01%
2021/06/10	16	249.00	25	249.90	240.00	-9	44,973	-0.02%
2021/06/09	51	243.15	30	241.22	248.00	21	44,862	0.05%
2021/06/08	22	239.05	22	238.05	230.50	0	44,752	0.00%
2021/06/07	5	230.10	6	233.00	238.00	-1	44,289	0.00%
2021/06/04	1	230.00	5	231.10	226.50	-4	43,743	-0.01%
2021/06/03	13	218.27	22	225.11	230.00	-9	43,243	-0.02%
2021/06/02	90	221.87	71.2	226.10	216.00	18.8	42,269	0.04%
2021/06/01	3	229.50	24	230.17	232.50	-21	40,906	-0.05%
2021/05/31	7	205.07	13	207.92	211.50	-6	39,973	-0.02%
2021/05/28	10	200.05	9	203.78	199.50	1	39,364	0.00%
2021/05/27	6	196.33	15	196.93	200.00	-9	39,070	-0.02%
2021/05/26	19	198.13	28	196.50	192.50	-9	38,520	-0.02%
2021/05/25	20	198.90	14	202.57	199.50	6	37,898	0.02%
2021/05/24	1	193.50	15	191.97	190.00	-14	36,643	-0.04%
2021/05/21	9	169.94	7	172.29	176.00	2	35,838	0.01%
2021/05/20	10	171.95	3	174.67	169.00	7	35,635	0.02%
2021/05/19	14	172.18	12	175.42	179.00	2	35,152	0.01%
2021/05/18	3	158.33	5	161.10	163.00	-2	34,334	-0.01%
2021/05/17	8	153.31	9	150.83	148.50	-1	34,113	0.00%
2021/05/14	20	172.83	10	171.85	164.50	10	33,842	0.03%
2021/05/13	26	165.38	23	167.07	171.00	3	32,760	0.01%
2021/05/12	23	158.83	25	159.48	161.00	-2	31,940	-0.01%
2021/05/11	20.1	164.54	4	165.75	162.50	16.1	30,804	0.05%
2021/05/10	7	184.21	5	185.70	180.50	2	30,623	0.01%
2021/05/07	54	179.69	66	182.85	183.00	-12	30,225	-0.04%
2021/05/06	25	174.30	14	174.96	171.00	11	29,853	0.04%
2021/05/05	16	176.66	14	178.79	172.50	2	29,380	0.01%
2021/05/04	35	183.39	43	183.43	191.50	-8	29,111	-0.03%
2021/05/03	8	190.88	3	191.00	179.50	5	28,545	0.02%
2021/04/29	6	200.75	6	199.42	199.00	0	28,395	0.00%
2021/04/28	9	202.61	9	202.94	201.00	0	28,586	0.00%
2021/04/27	5	199.40	2	202.75	195.50	3	28,353	0.01%
2021/04/26	5	195.10	5	197.70	196.50	0	28,220	0.00%
2021/04/23	2	180.25	8	187.56	193.50	-6	28,108	-0.02%
2021/04/22	3	179.17	0	0.00	176.00	3	28,446	0.01%
2021/04/21	12	179.42	8	176.06	179.00	4	28,387	0.01%
2021/04/20	16.1	202.73	5	191.00	182.00	11.1	27,900	0.04%
2021/04/19	5	198.90	16	206.72	198.50	-11	27,235	-0.04%
2021/04/16	74	227.70	72	230.70	220.50	2	27,122	0.01%
2021/04/15	30	211.02	19	209.89	220.00	11	26,314	0.04%
2021/04/14	35	193.04	35.2	195.82	200.00	-0.2	25,679	0.00%
2021/04/13	47	211.38	52	213.50	202.50	-5	24,924	-0.02%
2021/04/12	31	213.77	29.3	208.91	202.50	1.7	24,342	0.01%
2021/04/09	25	234.68	28	233.39	225.00	-3	23,930	-0.01%
2021/04/08	6	227.67	10.5	227.12	236.50	-4.5	23,464	-0.02%
2021/04/07	15	217.17	11	214.23	215.00	4	23,107	0.02%
2021/04/06	41.5	217.01	59	212.91	218.50	-17.5	22,891	-0.08%
2021/04/01	32	194.53	13	190.88	199.00	19	22,675	0.08%
2021/03/31	5	185.90	5	183.60	181.00	0	22,011	0.00%
2021/03/30	4	177.13	4	184.25	183.50	0	22,479	0.00%
2021/03/29	10	171.55	7	174.00	174.00	3	22,643	0.01%
2021/03/26	6	154.00	30	150.28	158.50	-24	23,226	-0.10%
2021/03/25	29	144.50	0	0.00	144.50	29	23,434	0.12%
2021/03/23	2	152.50	7	143.00	152.00	-5	23,801	-0.02%
2021/03/22	5	157.80	1	151.00	154.00	4	24,108	0.02%
2021/03/19	7	154.71	5	153.50	159.00	2	24,041	0.01%
2021/03/18	3	145.33	91	143.61	152.50	-88	23,912	-0.37%
2021/03/17	133	138.34	58	139.84	139.00	75	23,843	0.31%	大買/
2021/03/16	2	142.25	4	147.75	148.50	-2	22,616	-0.01%
2021/03/15	13	130.35	11	133.77	135.00	2	21,961	0.01%
2021/03/12	10	116.70	11	118.05	123.00	-1	21,016	0.00%
2021/03/11	0	0.00	8	108.13	112.00	-8	19,953	-0.04%
2021/03/10	12	102.88	1	101.00	102.00	11	19,630	0.06%
2021/03/09	25	95.62	26	97.68	100.00	-1	19,296	-0.01%
2021/03/08	1	98.70	0	0.00	96.10	1	19,365	0.01%
2021/03/04	7	101.36	3	101.83	101.50	4	19,409	0.02%
2021/03/03	10	100.25	1	105.50	101.00	9	19,427	0.05%
2021/03/02	5	105.50	3	105.00	104.50	2	19,354	0.01%
2021/02/26	4	100.88	4	101.50	99.80	0	19,082	0.00%
2021/02/25	11	104.91	44	104.50	101.00	-33	18,950	-0.17%
2021/02/24	7	109.50	8	110.63	106.50	-1	18,832	-0.01%
2021/02/23	23	110.50	27	110.04	113.50	-4	18,669	-0.02%
2021/02/22	7	106.21	7	106.29	109.00	0	18,470	0.00%
2021/02/19	12	99.85	27	101.05	99.70	-15	18,188	-0.08%
2021/02/18	1	97.10	10	97.50	99.30	-9	17,890	-0.05%
2021/02/17	1	95.00	1	92.80	94.80	0	17,744	0.00%
2021/02/05	5	87.36	4	87.28	88.30	1	17,606	0.01%
2021/02/04	18	84.05	10	83.57	83.10	8	17,491	0.05%
2021/02/03	30	83.84	0	0.00	83.60	30	17,453	0.17%
2021/02/02	2	82.00	0	0.00	81.90	2	17,654	0.01%
2021/02/01	2	80.90	8	80.49	81.60	-6	17,735	-0.03%
2021/01/29	0	0.00	3	87.37	84.00	-3	17,492	-0.02%
2021/01/28	24	91.23	20	89.40	88.40	4	17,286	0.02%
2021/01/27	5	91.82	3	92.20	90.80	2	17,175	0.01%
2021/01/26	74	91.60	30	91.00	90.80	44	17,215	0.26%
2021/01/25	8	97.08	46	96.72	95.60	-38	16,996	-0.22%
2021/01/22	2	100.50	4	99.63	101.00	-2	17,006	-0.01%
2021/01/21	26	96.07	34	97.79	97.90	-8	16,945	-0.05%
2021/01/20	1	106.00	1	104.00	98.60	0	16,813	0.00%
2021/01/19	7	109.29	0	0.00	109.50	7	16,898	0.04%
2021/01/18	10	108.70	5	109.10	108.50	5	16,782	0.03%
2021/01/15	29	107.57	16	111.03	110.50	13	16,420	0.08%
2021/01/14	4	104.38	8	105.06	106.00	-4	15,638	-0.03%
2021/01/13	11	97.10	2	98.85	96.60	9	15,309	0.06%
2021/01/12	40	93.32	41	93.77	93.50	-1	15,066	-0.01%
2021/01/11	1	97.00	2	95.00	98.00	-1	14,830	-0.01%
2021/01/08	2	92.90	4	94.30	92.90	-2	14,485	-0.01%
2021/01/07	2	88.35	0	0.00	91.90	2	14,161	0.01%
2021/01/06	11	87.15	11	86.98	86.10	0	13,867	0.00%
2021/01/05	41	88.94	41	87.65	87.90	0	13,629	0.00%
2021/01/04	22	90.77	21	91.04	90.70	1	13,423	0.01%
2020/12/31	46	96.32	43	96.32	93.50	3	13,225	0.02%
2020/12/30	1	95.50	0	0.00	95.10	1	12,730	0.01%
2020/12/29	0	0.00	30.4	98.76	95.50	-30.4	12,492	-0.24%
2020/12/28	26	99.59	3	98.77	99.00	23	12,246	0.19%
2020/12/25	2	91.50	2	89.00	91.50	0	11,791	0.00%
2020/12/24	6	86.80	4	86.78	87.50	2	11,465	0.02%
2020/12/23	33	79.47	32	79.81	85.00	1	10,799	0.01%
2020/12/22	35	83.59	30	83.90	77.50	5	10,442	0.05%
2020/12/21	1	79.00	7	75.80	80.80	-6	9,725	-0.06%
2020/12/18	10	72.87	6	72.45	73.50	4	9,411	0.04%
2020/12/17	4	70.60	5	70.80	72.20	-1	9,180	-0.01%
2020/12/16	5	68.94	2	69.80	68.40	3	8,966	0.03%
2020/12/15	1	69.20	1	68.10	67.70	0	8,530	0.00%
2020/12/14	5	68.70	7	69.30	68.50	-2	8,452	-0.02%
2020/12/11	0	0.00	1	70.10	68.70	-1	8,405	-0.01%
2020/12/10	8	68.26	14	68.99	67.50	-6	8,237	-0.07%
2020/12/09	1	68.20	2	67.65	69.90	-1	8,013	-0.01%
2020/12/08	1	64.90	2	65.95	66.50	-1	7,848	-0.01%
2020/12/07	1	64.80	6	64.15	65.10	-5	7,784	-0.06%
2020/12/04	3	64.80	6	67.35	64.80	-3	7,756	-0.04%
2020/12/03	4	67.55	7	67.49	67.40	-3	7,653	-0.04%
2020/12/02	11.2	67.38	6.1	68.02	66.50	5.1	7,624	0.07%
2020/12/01	21	66.63	10	66.40	65.70	11	7,342	0.15%
2020/11/30	3	64.50	6.1	64.27	66.60	-3.1	7,166	-0.04%
2020/11/27	7	61.73	0	0.00	62.50	7	6,971	0.10%
2020/11/26	2	61.30	8.3	62.04	61.90	-6.3	6,865	-0.09%
2020/11/25	2.1	59.20	0	0.00	59.10	2.1	6,848	0.03%
2020/11/24	4	60.63	6.2	60.65	60.90	-2.2	6,805	-0.03%
2020/11/23	5	60.86	3	60.60	60.10	2	6,790	0.03%
2020/11/20	2	59.35	3.1	59.68	59.80	-1.1	6,750	-0.02%
2020/11/19	8	58.61	3	59.47	58.40	5	6,661	0.08%
2020/11/18	21	57.45	22	57.21	57.20	-1	6,590	-0.02%
2020/11/17	1	58.00	3	56.87	57.40	-2	6,694	-0.03%
2020/11/16	3	57.03	2	57.25	57.00	1	6,670	0.01%
2020/11/13	21	56.82	23.6	57.03	57.10	-2.6	6,614	-0.04%
2020/11/12	18	56.36	19	57.36	55.00	-1	6,515	-0.02%
2020/11/11	3	55.80	2	55.80	56.30	1	6,390	0.02%
2020/11/10	14	56.03	49	56.01	56.30	-35	6,437	-0.54%
2020/11/09	41	54.58	4.2	52.10	54.80	36.8	6,022	0.61%
2020/11/06	5	50.06	5.5	50.78	49.90	-0.5	5,797	-0.01%
2020/11/05	1	50.50	1	49.90	50.30	0	5,845	0.00%
2020/11/04	2	49.45	3	49.43	50.40	-1	5,846	-0.02%
2020/11/03	4	50.83	5	50.52	49.70	-1	5,814	-0.02%
2020/11/02	1	52.10	2.4	51.72	52.00	-1.4	5,817	-0.02%
2020/10/30	7	51.80	8.7	53.30	51.20	-1.7	5,847	-0.03%
2020/10/29	2	50.95	2	51.30	52.50	0	5,939	0.00%
2020/10/28	5	50.36	12	49.95	51.20	-7	5,850	-0.12%
2020/10/27	21	48.81	22	49.65	48.40	-1	5,502	-0.02%
2020/10/13	3	33.48	4	33.21	33.80	-1	5,092	-0.02%
2020/10/12	2	33.05	0	0.00	32.60	2	5,098	0.04%
2020/10/06	0	0.00	1	33.60	33.50	-1	5,610	-0.02%
2020/10/05	2	33.05	0	0.00	33.25	2	5,803	0.03%
2020/09/30	0	0.00	1	32.15	32.70	-1	5,976	-0.02%
2020/09/29	1	32.50	0	0.00	32.30	1	6,154	0.02%
2020/09/28	10	31.50	0	0.00	31.75	10	6,419	0.16%
2020/09/25	0	0.00	1	32.20	30.55	-1	6,892	-0.01%
2020/09/24	2	32.83	0	0.00	32.05	2	7,514	0.03%
2020/09/21	1	33.50	0	0.00	33.40	1	7,659	0.01%
2020/09/11	0	0.00	10	32.80	32.45	-10	8,468	-0.12%
2020/09/10	0	0.00	0.1	32.50	32.65	-0.1	8,504	0.00%
2020/09/07	0	0.00	1	32.35	32.35	-1	8,899	-0.01%
2020/09/02	0	0.00	5	32.80	32.90	-5	9,233	-0.05%
2020/09/01	3	32.70	3	32.65	32.55	0	9,341	0.00%
2020/08/31	4	33.34	2	33.05	33.05	2	9,520	0.02%
2020/08/28	9	32.51	11	32.32	32.70	-2	9,623	-0.02%
2020/08/27	2	32.85	3	32.15	32.10	-1	9,829	-0.01%
2020/08/24	7	33.19	7	33.54	33.20	0	9,816	0.00%
2020/08/21	0	0.00	1	33.70	33.45	-1	9,858	-0.01%
2020/08/20	3	34.70	0	0.00	32.95	3	9,864	0.03%
2020/08/19	10	35.96	0	0.00	35.95	10	9,753	0.10%
2020/08/18	6	37.60	2	37.65	37.05	4	9,735	0.04%
2020/08/17	2	36.30	5	37.10	37.30	-3	9,709	-0.03%
2020/08/14	1	36.30	2	36.40	36.40	-1	9,816	-0.01%
2020/08/13	6	36.87	1	38.30	36.85	5	9,891	0.05%
2020/08/12	3	37.48	11	37.79	37.95	-8	9,990	-0.08%
2020/08/11	7	36.19	5	36.64	35.85	2	9,929	0.02%
2020/08/10	7	37.66	0	0.00	37.00	7	10,113	0.07%
2020/08/07	3	37.55	7	37.96	37.90	-4	10,364	-0.04%
2020/08/06	7	37.97	4	38.15	37.50	3	11,129	0.03%
2020/08/05	4	38.11	14	37.94	38.45	-10	11,261	-0.09%
2020/08/04	5	37.13	4	37.08	36.95	1	11,444	0.01%
2020/08/03	7	36.95	7	36.91	37.00	0	11,809	0.00%
2020/07/31	3	36.82	1	37.50	36.85	2	12,486	0.02%
2020/07/30	2	36.38	1	37.15	36.70	1	12,943	0.01%
2020/07/29	2	35.10	4	35.55	35.75	-2	13,194	-0.02%
2020/07/28	4	37.15	0	0.00	35.55	4	13,258	0.03%
2020/07/27	1	37.20	1	37.70	36.70	0	13,268	0.00%
2020/07/23	2	36.75	2	37.63	38.00	0	13,411	0.00%
2020/07/22	0	0.00	2	36.40	36.20	-2	13,559	-0.01%
2020/07/21	0	0.00	10	36.30	36.20	-10	13,699	-0.07%
2020/07/20	0	0.00	6	35.81	35.85	-6	13,805	-0.04%
2020/07/17	3	35.88	0	0.00	35.45	3	13,933	0.02%
2020/07/16	0	0.00	1	36.45	36.30	-1	13,969	-0.01%
2020/07/15	3	36.98	1	36.95	36.85	2	14,073	0.01%
2020/07/14	10	37.74	5	38.45	37.60	5	14,035	0.04%
2020/07/13	2	37.75	5	37.71	38.35	-3	13,921	-0.02%
2020/07/10	11	36.68	11	37.76	36.50	0	13,910	0.00%
2020/07/09	8	37.30	3	36.60	37.20	5	13,865	0.04%
2020/07/08	4	37.74	0	0.00	37.60	4	13,782	0.03%
2020/07/07	7	36.48	19	37.30	37.05	-12	13,740	-0.09%
2020/07/06	2	37.48	3	38.37	38.05	-1	13,518	-0.01%
2020/07/03	3	35.17	27	35.54	36.95	-24	13,152	-0.18%
2020/07/02	0	0.00	5	33.55	33.70	-5	12,618	-0.04%
2020/07/01	10	32.25	0	0.00	32.50	10	12,526	0.08%
2020/06/30	0	0.00	3	32.30	32.20	-3	12,521	-0.02%
2020/06/29	5	32.15	1	32.15	32.10	4	12,586	0.03%
2020/06/24	10	33.72	9	33.55	33.40	1	12,549	0.01%
2020/06/23	0	0.00	17	33.37	34.10	-17	12,422	-0.14%
2020/06/19	3	33.15	1	32.75	32.75	2	12,203	0.02%
2020/06/18	10	32.75	5	32.30	32.40	5	12,136	0.04%
2020/06/16	1	32.65	1	32.10	32.15	0	12,131	0.00%
2020/06/15	4	33.09	2	33.10	32.30	2	12,122	0.02%
2020/06/12	2	32.03	0	0.00	32.65	2	12,011	0.02%
2020/06/11	3	32.28	0	0.00	31.65	3	12,006	0.02%
2020/06/10	1	32.45	0	0.00	32.45	1	11,876	0.01%
2020/06/09	1	32.90	30	32.75	32.45	-29	12,063	-0.24%
2020/06/08	9	32.32	67	32.65	32.25	-58	12,309	-0.47%
2020/06/05	19	32.83	10	33.05	32.65	9	12,621	0.07%
2020/06/04	10	32.40	95	32.36	32.30	-85	12,878	-0.66%
2020/06/03	19	31.76	22	32.13	32.20	-3	12,993	-0.02%
2020/06/02	7	30.65	8	30.96	30.65	-1	13,175	-0.01%
2020/06/01	0	0.00	32	31.06	30.80	-32	13,257	-0.24%
2020/05/29	1	30.50	21	30.46	30.35	-20	13,309	-0.15%
2020/05/28	49	30.15	0	0.00	30.15	49	13,487	0.36%
2020/05/27	53	31.05	3	31.05	30.80	50	13,504	0.37%
2020/05/26	0	0.00	51	31.16	30.75	-51	13,571	-0.38%
2020/05/25	50	30.71	0	0.00	30.85	50	13,651	0.37%
2020/05/22	12	31.80	2	32.10	31.10	10	13,957	0.07%
2020/05/21	5	32.44	12	32.83	32.30	-7	13,961	-0.05%
2020/05/20	52	31.57	2	31.70	32.00	50	13,923	0.36%
2020/05/19	0	0.00	22	30.83	31.85	-22	13,972	-0.16%
2020/05/18	21	30.56	0	0.00	30.00	21	13,885	0.15%
2020/05/15	12	31.24	8	31.46	31.20	4	14,215	0.03%
2020/05/14	2	31.03	0	0.00	31.15	2	14,552	0.01%
2020/05/13	102	32.16	2	30.95	31.60	100	14,457	0.69%	大買/
2020/05/12	1	32.20	17	31.57	32.10	-16	13,689	-0.12%
2020/05/11	6	31.98	0	0.00	31.95	6	13,404	0.04%
2020/05/08	1	35.50	1	35.70	35.50	0	13,050	0.00%
2020/05/07	7	36.20	6	36.45	36.50	1	12,651	0.01%
2020/05/06	16	35.03	20	35.01	35.00	-4	11,977	-0.03%
2020/05/05	8	33.74	8	33.74	33.70	0	11,439	0.00%
2020/05/04	12	32.32	3	32.80	32.85	9	11,179	0.08%
2020/04/28	10	31.35	15	32.00	31.45	-5	10,887	-0.05%
2020/04/27	10	33.16	9	32.32	33.15	1	10,629	0.01%
2020/04/22	9	29.17	4.1	30.15	30.15	4.9	10,319	0.05%
2020/04/21	10	31.70	0	0.00	30.15	10	10,212	0.10%
2020/04/15	30	34.10	30	33.10	33.00	0	10,158	0.00%
2020/04/13	3	32.30	3	32.00	31.90	0	9,705	0.00%
2020/04/10	3	31.80	4	31.41	31.35	-1	9,633	-0.01%
2020/04/09	4	31.30	0	0.00	31.40	4	9,501	0.04%
2020/04/07	1	29.10	11	29.96	30.00	-10	9,309	-0.11%
2020/03/31	7	28.30	10	28.83	28.30	-3	9,101	-0.03%
2020/03/30	0	0.00	11	28.35	28.90	-11	9,008	-0.12%
2020/03/27	5	27.88	1	27.20	27.10	4	8,949	0.04%
2020/03/26	8	27.95	8	26.80	27.95	0	8,942	0.00%
2020/03/25	20	27.09	0	0.00	26.70	20	8,942	0.22%
2020/03/24	0	0.00	2	26.70	26.30	-2	8,869	-0.02%
2020/03/20	2	26.00	0	0.00	26.65	2	8,873	0.02%
2020/03/17	0	0.00	2	27.30	27.25	-2	8,738	-0.02%
2020/03/16	1	27.15	3	27.25	26.30	-2	8,655	-0.02%
2020/03/13	1	26.20	2	26.45	26.65	-1	8,542	-0.01%
2020/03/12	4	29.48	3	29.28	28.95	1	8,308	0.01%
2020/03/11	7	32.15	10	31.76	32.15	-3	8,032	-0.04%
2020/03/10	1	31.45	0	0.00	31.15	1	7,669	0.01%
2020/03/09	7	30.58	7	32.70	30.50	0	7,272	0.00%
2020/03/06	0	0.00	1	32.40	33.05	-1	7,047	-0.01%
2020/03/03	1	30.50	1	30.70	31.05	0	6,666	0.00%
2020/03/02	2	30.15	0	0.00	30.15	2	6,555	0.03%
2020/02/26	2	29.75	3	29.82	30.15	-1	6,680	-0.01%
2020/02/25	4	30.25	3	29.18	29.35	1	6,769	0.01%
2020/02/24	1	31.40	2	31.23	31.70	-1	6,480	-0.02%
2020/02/20	1	31.90	3	31.90	31.30	-2	6,546	-0.03%
2020/02/19	12	31.76	9	31.84	31.80	3	6,446	0.05%
2020/02/18	9	31.51	12	31.44	31.60	-3	6,342	-0.05%
2020/02/17	2	31.18	23	31.10	31.20	-21	6,005	-0.35%
2020/02/14	4	27.95	8	27.91	28.40	-4	5,467	-0.07%
2020/02/05	8	25.45	8	26.15	25.45	0	5,485	0.00%
2020/02/03	0	0.00	1	24.90	25.15	-1	5,465	-0.02%
2020/01/31	0	0.00	3	25.50	25.50	-3	5,467	-0.05%
2020/01/14	3	25.60	5.4	25.64	25.65	-2.4	5,214	-0.05%
2020/01/10	8	25.60	23	25.22	25.60	-15	5,054	-0.30%
2020/01/09	0	0.00	11	24.81	24.85	-11	4,879	-0.23%
2020/01/07	1	22.60	0	0.00	22.65	1	4,783	0.02%
2019/12/26	20	23.50	0	0.00	23.65	20	4,622	0.43%
2019/12/25	10	23.50	5	23.55	23.50	5	4,604	0.11%
2019/12/23	1	23.65	1	23.45	23.40	0	4,582	0.00%
2019/12/20	5	24.35	0	0.00	24.15	5	4,497	0.11%
2019/12/18	0	0.00	3	24.70	24.75	-3	4,409	-0.07%
2019/12/13	1	24.95	10	25.10	24.70	-9	4,325	-0.21%
2019/12/12	1	25.45	1	25.65	25.25	0	4,300	0.00%
2019/12/06	11	25.51	0	0.00	25.50	11	4,059	0.27%
2019/12/04	1	26.50	0	0.00	26.25	1	3,948	0.03%
2019/11/28	0	0.00	45	26.25	26.30	-45	3,710	-1.21%
2019/11/26	5	25.55	4	25.60	25.70	1	3,573	0.03%
2019/11/25	34	25.96	7	25.81	25.80	27	3,521	0.77%
2019/11/22	4	25.33	15	25.53	25.50	-11	3,237	-0.34%
2019/11/20	9	24.75	9	24.05	24.75	0	2,943	0.00%
2019/11/19	0	0.00	22	24.16	23.85	-22	2,829	-0.78%
2019/11/14	2	24.35	0	0.00	23.55	2	2,534	0.08%
2019/11/12	0	0.00	18	24.47	24.95	-18	2,389	-0.75%
2019/11/11	2	24.55	4	24.95	24.15	-2	2,359	-0.08%
2019/11/08	22	24.93	12	25.35	24.90	10	2,305	0.43%
2019/11/07	3	24.90	4	24.86	25.00	-1	2,208	-0.05%
2019/10/29	11	24.01	12	23.79	23.40	-1	1,786	-0.06%
2019/10/28	20	24.33	39	24.24	24.90	-19	1,648	-1.15%
2019/10/25	0	0.00	1	22.90	22.95	-1	1,460	-0.07%
2019/10/21	2	22.40	0	0.00	22.55	2	1,505	0.13%
2019/10/16	9	22.35	10	22.31	22.35	-1	1,524	-0.07%
2019/10/15	21	22.21	0	0.00	22.20	21	1,518	1.38%
2019/10/14	6	21.90	0	0.00	21.85	6	1,489	0.40%
2019/09/20	1	21.75	0	0.00	22.10	1	1,591	0.06%
2019/09/19	1	21.75	0	0.00	21.70	1	1,579	0.06%
2019/09/18	3	21.73	0	0.00	21.80	3	1,571	0.19%
2019/09/12	1	23.05	5	23.10	23.00	-4	1,588	-0.25%
2019/09/05	3	23.60	4	23.31	23.30	-1	1,625	-0.06%
2019/09/02	23	23.56	23	23.49	23.75	0	1,629	0.00%
2019/08/30	0	0.00	5	23.20	22.75	-5	1,586	-0.32%
2019/08/27	0	0.00	2	22.20	22.20	-2	1,558	-0.13%
2019/08/26	0	0.00	10	22.20	21.85	-10	1,580	-0.63%
2019/08/22	1	22.40	0	0.00	22.50	1	1,620	0.06%
2019/08/20	1	22.25	0	0.00	22.25	1	1,643	0.06%
2019/08/19	2	22.48	0	0.00	22.40	2	1,664	0.12%
2019/08/12	5	22.25	0	0.00	22.10	5	1,854	0.27%
2019/08/08	1	21.10	0	0.00	21.20	1	1,850	0.05%
2019/08/07	10	21.30	0	0.00	21.10	10	1,867	0.54%
2019/08/02	1	22.15	0	0.00	22.05	1	1,976	0.05%
2019/08/01	1	22.90	0	0.00	22.90	1	2,020	0.05%
2019/07/30	2	22.83	1	22.95	22.95	1	2,082	0.05%
2019/07/29	2	22.80	1	22.75	22.80	1	2,095	0.05%
2019/07/26	2	23.55	0	0.00	23.60	2	2,056	0.10%
2019/07/25	0	0.00	6	23.85	23.95	-6	2,047	-0.29%
2019/07/22	1	22.75	0	0.00	22.80	1	2,329	0.04%
2019/07/18	1	22.75	0	0.00	22.65	1	2,443	0.04%
2019/07/17	2	23.50	0	0.00	23.40	2	2,570	0.08%
2019/07/15	3	23.72	0	0.00	23.60	3	2,821	0.11%
2019/07/12	8	23.87	0	0.00	23.85	8	2,868	0.28%
2019/07/09	0	0.00	4	23.70	23.65	-4	2,993	-0.13%
2019/07/08	0	0.00	6	23.68	23.50	-6	3,029	-0.20%
2019/07/05	1	23.40	0	0.00	23.40	1	3,108	0.03%
2019/07/02	0	0.00	8	24.05	24.10	-8	3,462	-0.23%
2019/06/26	1	22.95	1	23.00	22.90	0	3,543	0.00%
2019/06/25	2	23.15	19	23.15	23.00	-17	3,599	-0.47%
2019/06/24	8	23.58	0	0.00	23.45	8	3,665	0.22%
2019/06/21	2	22.95	0	0.00	23.10	2	3,737	0.05%
2019/06/20	0	0.00	7	23.45	23.30	-7	3,805	-0.18%
2019/06/19	20	22.95	1	22.85	22.80	19	4,080	0.47%
2019/06/04	2	21.80	0	0.00	21.70	2	4,887	0.04%
2019/06/03	0	0.00	1	21.25	21.65	-1	4,882	-0.02%
2019/05/23	90	21.38	62	21.21	21.25	28	5,040	0.56%
2019/05/22	3	20.68	30	20.75	20.55	-27	4,973	-0.54%
2019/05/21	2	19.95	0	0.00	20.60	2	4,972	0.04%
2019/05/16	2	22.85	0	0.00	22.45	2	5,076	0.04%
2019/05/14	0	0.00	10	21.40	22.05	-10	5,089	-0.20%
2019/05/13	13	22.54	10	22.50	22.05	3	5,062	0.06%
2019/05/10	21	23.45	0	0.00	23.20	21	5,029	0.42%
2019/05/07	4	24.45	0	0.00	24.45	4	5,027	0.08%
2019/04/30	20	24.80	0	0.00	25.15	20	4,988	0.40%
2019/04/29	30	25.15	60	25.40	24.95	-30	4,995	-0.60%
2019/04/26	0	0.00	9	26.40	26.50	-9	4,899	-0.18%
2019/04/25	3	26.00	2	26.35	26.40	1	4,713	0.02%
2019/04/24	4	26.15	0	0.00	25.70	4	4,724	0.08%
2019/04/23	28	26.46	42	26.50	26.20	-14	4,795	-0.29%
2019/04/22	45	26.21	24	26.12	26.50	21	4,687	0.45%
2019/04/19	2	24.35	1	24.75	24.80	1	4,529	0.02%
2019/04/18	1	24.90	0	0.00	24.00	1	4,587	0.02%
2019/04/16	2	24.93	1	24.30	24.60	1	4,542	0.02%
2019/04/15	2	25.48	1	25.30	25.30	1	4,502	0.02%
2019/04/12	0	0.00	1	25.80	25.40	-1	4,497	-0.02%
2019/04/11	34	25.59	30	25.45	25.60	4	4,521	0.09%
2019/04/10	12	26.20	46	26.25	26.35	-34	4,474	-0.76%
2019/04/09	16	25.28	1	25.30	25.70	15	4,267	0.35%
2019/04/08	7	25.57	21	25.56	25.45	-14	4,219	-0.33%
2019/04/03	0	0.00	10	25.05	25.05	-10	4,227	-0.24%
2019/04/02	3	25.15	4	25.30	25.35	-1	4,248	-0.02%
2019/04/01	1	24.95	2	25.05	24.65	-1	4,283	-0.02%
2019/03/29	5	24.84	3	25.03	24.80	2	4,284	0.05%
2019/03/28	15	24.56	0	0.00	24.55	15	4,338	0.35%
2019/03/27	15	25.46	1	25.20	25.20	14	4,472	0.31%
2019/03/26	18	26.39	1	25.80	25.80	17	4,726	0.36%
2019/03/25	2	25.90	0	0.00	26.00	2	4,815	0.04%
2019/03/22	2	26.60	28	26.18	26.50	-26	4,912	-0.53%
2019/03/19	14	25.25	24	24.80	25.25	-10	4,776	-0.21%
2019/03/18	0	0.00	2	23.50	24.60	-2	4,557	-0.04%
2019/03/13	0	0.00	1	21.80	21.75	-1	4,418	-0.02%
2019/03/07	0	0.00	2	22.10	21.80	-2	4,614	-0.04%
2019/03/06	8	22.30	8	22.45	22.30	0	4,631	0.00%
2019/03/05	0	0.00	4	22.55	22.35	-4	4,644	-0.09%
2019/02/27	5	21.95	4	21.61	22.05	1	4,585	0.02%
2019/02/26	2	22.60	0	0.00	22.60	2	4,487	0.04%
2019/02/25	2	22.15	0	0.00	21.85	2	4,419	0.05%
2019/02/18	1	21.50	0	0.00	21.65	1	4,349	0.02%
2019/02/15	1	21.25	0	0.00	21.25	1	4,246	0.02%
2019/02/14	1	23.35	1	23.70	23.60	0	4,145	0.00%
2019/02/13	2	23.70	2	23.65	23.60	0	4,144	0.00%
2019/02/12	2	23.05	0	0.00	23.20	2	4,088	0.05%
2019/01/18	0	0.00	1	22.00	22.05	-1	3,976	-0.03%
2019/01/15	26	22.09	0	0.00	21.70	26	3,967	0.66%
2019/01/14	10	22.40	1	22.85	22.30	9	3,834	0.23%
2019/01/11	1	22.70	0	0.00	22.70	1	3,793	0.03%
2019/01/07	1	24.05	0	0.00	24.10	1	3,565	0.03%
2019/01/04	0	0.00	10	24.05	24.05	-10	3,541	-0.28%
2018/12/28	2	26.70	2	26.65	26.75	0	3,437	0.00%
2018/12/27	2	26.60	0	0.00	26.35	2	3,434	0.06%
2018/12/26	2	27.05	2	27.30	26.00	0	3,398	0.00%
2018/12/25	21	27.35	0	0.00	27.35	21	3,315	0.63%
2018/12/24	5	29.15	6	29.00	28.45	-1	3,268	-0.03%
2018/12/22	1	27.70	20	27.90	28.25	-19	3,174	-0.60%
2018/12/21	14	27.93	4	27.35	28.25	10	3,155	0.32%
2018/12/20	12	28.34	11	29.49	27.85	1	3,073	0.03%
2018/12/19	1	29.15	4	29.24	29.30	-3	2,877	-0.10%
2018/12/18	2	28.45	12	28.85	28.25	-10	2,555	-0.39%
2018/12/17	5	28.77	0	0.00	28.10	5	2,408	0.21%
2018/12/14	5	28.15	18	28.33	29.00	-13	2,227	-0.58%
2018/12/13	5	26.80	0	0.00	26.60	5	1,878	0.27%
2018/12/12	7	26.00	7	26.25	26.00	0	1,835	0.00%
2018/12/10	0	0.00	11	25.20	24.85	-11	1,772	-0.62%
2018/11/29	11	25.15	0	0.00	24.90	11	1,470	0.75%
2018/11/21	10	24.10	0	0.00	24.10	10	1,510	0.66%
2018/10/29	10	22.45	0	0.00	22.40	10	1,639	0.61%
2018/10/12	0	0.00	5	20.20	20.40	-5	1,569	-0.32%
2018/10/08	5	24.25	0	0.00	24.00	5	1,517	0.33%
2018/08/30	0	0.00	20	26.54	26.70	-20	1,769	-1.13%
2018/08/13	0	0.00	3	23.30	23.35	-3	1,692	-0.18%
2018/07/10	10	26.20	0	0.00	26.20	10	2,179	0.46%
2018/07/09	0	0.00	3	26.83	26.40	-3	2,233	-0.13%
2018/07/03	5	27.74	2	27.80	27.35	3	2,807	0.11%
2018/07/02	5	27.20	0	0.00	27.15	5	2,785	0.18%
2018/06/25	0	0.00	2	27.10	26.70	-2	3,215	-0.06%
2018/06/22	0	0.00	1	27.55	27.55	-1	3,239	-0.03%
2018/06/20	10	27.25	0	0.00	27.50	10	3,260	0.31%
2018/06/13	10	28.40	0	0.00	28.25	10	3,333	0.30%
2018/05/31	0	0.00	20	26.34	26.30	-20	3,556	-0.56%
2018/05/30	10	26.45	0	0.00	26.25	10	3,556	0.28%
2018/05/29	0	0.00	1	26.85	26.65	-1	3,559	-0.03%
2018/05/23	0	0.00	3	27.10	26.70	-3	3,569	-0.08%
2018/05/15	0	0.00	5	26.10	26.05	-5	3,716	-0.13%
2018/05/11	8	26.51	8	26.10	26.00	0	3,829	0.00%
2018/05/08	5	26.19	0	0.00	26.25	5	3,827	0.13%
2018/04/26	10	27.40	0	0.00	27.40	10	3,796	0.26%
2018/04/18	20	27.83	20	27.62	27.75	0	3,706	0.00%
2018/04/17	0	0.00	66	29.41	28.15	-66	3,643	-1.81%
2018/04/16	1	31.00	1	31.20	30.35	0	3,572	0.00%
2018/04/12	4	30.86	4	31.13	30.90	0	3,645	0.00%
2018/04/11	16	30.94	0	0.00	30.40	16	3,870	0.41%
2018/04/10	25	32.33	6	31.64	30.90	19	3,913	0.49%
2018/04/09	12	32.64	0	0.00	32.80	12	3,788	0.32%
2018/04/03	0	0.00	10	31.95	31.95	-10	3,589	-0.28%
2018/03/29	10	30.55	0	0.00	30.55	10	3,230	0.31%
2018/03/28	10	31.10	0	0.00	31.15	10	3,283	0.30%
2018/03/26	8	31.10	0	0.00	31.60	8	3,407	0.23%
2018/03/22	1	31.75	2	32.13	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	2	31.30	31.30	-2	3,614	-0.06%
2018/03/14	4	31.05	0	0.00	30.80	4	3,789	0.11%
2018/03/08	0	0.00	1	30.00	30.35	-1	3,609	-0.03%
2018/03/07	2	28.68	1	28.75	30.10	1	3,560	0.03%
2018/02/27	0	0.00	15	28.15	28.20	-15	3,700	-0.41%
2018/02/23	15	27.70	0	0.00	27.85	15	3,757	0.40%
2018/02/12	1	25.80	0	0.00	25.50	1	3,980	0.03%
2018/02/09	0	0.00	5	26.50	27.00	-5	3,929	-0.13%
2018/02/06	0	0.00	55	28.12	27.40	-55	4,080	-1.35%
2018/02/01	0	0.00	1	30.55	30.45	-1	4,371	-0.02%
2018/01/31	0	0.00	2	30.30	30.15	-2	4,403	-0.05%
2018/01/24	0	0.00	3	30.90	30.95	-3	4,694	-0.06%
2018/01/23	3	31.30	3	30.80	30.60	0	4,728	0.00%
2018/01/22	20	31.40	0	0.00	31.20	20	4,778	0.42%
2018/01/18	2	31.30	1	31.05	31.00	1	4,819	0.02%
2018/01/17	3	30.90	3	30.90	30.75	0	4,832	0.00%
2018/01/16	4	31.30	14	31.16	31.10	-10	4,842	-0.21%
2018/01/10	0	0.00	1	30.85	30.75	-1	4,931	-0.02%
2018/01/05	8	33.61	0.2	33.20	33.20	7.8	4,898	0.16%
2018/01/04	0.2	32.70	0	0.00	32.70	0.2	4,675	0.00%
2018/01/03	23	31.81	3	31.70	31.70	20	4,688	0.43%