敦泰 (3545)-兆豐-松德券商分點個股進出

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
84.4
漲跌
--
漲幅
0.00%
成交量
749張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/10/28	0	0.00	10	86.20	86.30	-10	1,533	-0.65%
2024/10/25	0	0.00	1	86.40	86.80	-1	1,544	-0.06%
2024/10/24	0	0.00	10	87.85	87.00	-10	1,572	-0.64%
2024/10/22	0	0.00	70	87.85	87.80	-70	1,589	-4.40%
2024/10/21	1	87.40	0	0.00	87.80	1	1,621	0.06%
2024/10/18	0	0.00	15	85.67	85.70	-15	1,656	-0.91%
2024/10/17	1	87.50	1	86.30	86.30	0	1,687	0.00%
2024/10/16	2	86.50	0	0.00	86.90	2	1,719	0.12%
2024/10/07	1.1	87.93	0	0.00	86.50	1.1	1,905	0.06%
2024/09/30	4	82.80	0	0.00	85.20	4	1,667	0.24%
2024/09/26	7	81.73	0	0.00	80.60	7	1,638	0.43%
2024/09/20	30	80.46	0	0.00	80.50	30	1,677	1.79%
2024/09/13	1	75.10	0	0.00	75.30	1	1,789	0.06%
2024/09/11	0	0.00	25	72.74	73.20	-25	1,835	-1.36%
2024/09/10	0	0.00	30	74.02	73.00	-30	1,892	-1.59%
2024/08/30	5	81.60	0	0.00	81.20	5	2,029	0.25%
2024/08/26	15	82.10	0	0.00	81.60	15	2,143	0.70%
2024/08/19	2	80.80	0	0.00	82.60	2	2,613	0.08%
2024/08/16	2	80.20	2	80.10	80.10	0	2,600	0.00%
2024/08/15	1	79.90	0	0.00	79.30	1	2,591	0.04%
2024/08/06	0	0.00	21	68.31	70.00	-21	2,560	-0.82%
2024/07/31	1	83.30	1	82.90	82.60	0	2,508	0.00%
2024/07/22	0	0.00	1	85.30	84.60	-1	2,450	-0.04%
2024/07/19	5	90.40	0	0.00	88.60	5	2,418	0.21%
2024/07/16	32	91.39	0	91.50	90.90	32	2,329	1.37%
2024/07/12	1	86.80	2	86.40	90.10	-1	2,198	-0.05%
2024/07/09	1	85.00	1	85.10	85.30	0	2,148	0.00%
2024/07/08	5	88.10	0	0.00	87.30	5	2,153	0.23%
2024/07/05	1	87.80	2	87.00	87.50	-1	2,166	-0.05%
2024/07/04	1	86.90	0	0.00	86.50	1	2,188	0.05%
2024/07/03	1	86.50	0	0.00	86.70	1	2,205	0.05%
2024/07/02	0	0.00	20	84.02	84.70	-20	2,202	-0.91%
2024/06/25	0	0.00	5	86.54	86.40	-5	2,295	-0.22%
2024/06/19	1	90.10	0	0.00	90.00	1	2,591	0.04%
2024/06/18	0	0.00	2.5	89.76	89.40	-2.5	2,635	-0.09%
2024/06/17	11	89.44	0	0.00	89.20	11	2,635	0.42%
2024/06/14	20	90.60	0	0.00	90.60	20	2,603	0.77%
2024/06/11	11	90.49	0	0.00	88.70	11	2,596	0.42%
2024/06/07	50	90.43	2	91.35	91.60	48	2,613	1.84%
2024/06/06	1	88.00	0	0.00	87.80	1	2,609	0.04%
2024/06/05	0	0.00	1	90.00	89.40	-1	2,617	-0.04%
2024/06/03	0	0.00	1	89.80	89.90	-1	2,654	-0.04%
2024/05/29	12	91.47	0	0.00	91.10	12	2,723	0.44%
2024/05/28	5	93.38	0	0.00	92.60	5	2,735	0.18%
2024/05/27	0	0.00	9	90.96	91.30	-9	2,655	-0.34%
2024/05/24	0	0.00	64	90.02	90.00	-64	2,628	-2.44%
2024/05/22	13	83.73	0	0.00	84.10	13	2,564	0.51%
2024/05/16	11	83.85	1	85.00	84.80	10	3,106	0.32%
2024/05/15	0	0.00	1	82.10	82.50	-1	3,157	-0.03%
2024/05/14	3	82.70	0	0.00	82.30	3	3,205	0.09%
2024/05/09	2	84.85	0	0.00	83.00	2	3,450	0.06%
2024/05/07	0	0.00	6	85.30	85.60	-6	3,602	-0.17%
2024/05/02	4	85.55	0	0.00	84.90	4	3,705	0.11%
2024/04/29	15	85.20	0	0.00	85.20	15	4,073	0.37%
2024/04/25	0	0.00	20	81.93	82.20	-20	4,145	-0.48%
2024/04/24	0	0.00	40	83.23	83.40	-40	4,179	-0.96%
2024/04/23	3	80.80	0	0.00	81.60	3	4,215	0.07%
2024/04/17	5	85.00	0	0.00	85.20	5	4,255	0.12%
2024/04/16	1	84.00	0	0.00	83.80	1	4,277	0.02%
2024/04/15	0	0.00	2	88.00	87.30	-2	4,266	-0.05%
2024/04/11	1	90.00	0	0.00	89.80	1	4,268	0.02%
2024/04/10	10	92.40	10	90.70	92.50	0	4,256	0.00%
2024/04/09	18	90.54	0	0.00	90.60	18	4,263	0.42%
2024/04/08	0	0.00	3	90.83	90.30	-3	4,294	-0.07%
2024/04/03	1	91.00	0	0.00	91.10	1	4,343	0.02%
2024/04/01	25	94.82	0	0.00	94.90	25	4,518	0.55%
2024/03/28	1	95.00	0	0.00	94.60	1	4,539	0.02%
2024/03/27	2	96.30	0	0.00	95.30	2	4,531	0.04%
2024/03/26	0	0.00	2	96.10	94.70	-2	4,513	-0.04%
2024/03/25	22	96.20	0	0.00	95.20	22	4,464	0.49%
2024/03/22	0	0.00	0.1	93.70	92.70	-0.1	4,389	0.00%
2024/03/21	0.2	89.30	0	0.00	90.50	0.2	4,366	0.00%
2024/03/19	30	91.89	0	0.00	91.20	30	4,390	0.68%
2024/03/15	1	91.40	0	0.00	90.00	1	4,452	0.02%
2024/03/14	2	91.90	0	0.00	90.90	2	4,511	0.04%
2024/03/13	3	93.13	0	0.00	91.90	3	4,545	0.07%
2024/03/12	3	94.27	0	0.00	93.20	3	4,589	0.07%
2024/03/11	5	92.78	0	0.00	94.20	5	4,656	0.11%
2024/03/07	3	96.07	40	95.29	94.50	-37	4,795	-0.77%
2024/03/06	4	97.58	0	0.00	96.60	4	4,979	0.08%
2024/03/05	2	97.60	0	0.00	98.20	2	5,126	0.04%
2024/03/04	2	99.60	0	0.00	98.80	2	5,534	0.04%
2024/03/01	2	99.20	2	99.20	99.20	0	5,826	0.00%
2024/02/29	2	97.50	0	0.00	97.50	2	5,932	0.03%
2024/02/27	5	99.32	0	0.00	98.50	5	6,012	0.08%
2024/02/26	11	100.45	0	0.00	99.20	11	6,141	0.18%
2024/02/23	3	104.83	0	0.00	104.00	3	6,391	0.05%
2024/02/21	2	108.75	1	111.50	105.00	1	7,258	0.01%
2024/02/20	41	106.90	4	108.50	108.50	37	7,428	0.50%
2024/02/19	20	105.50	2	106.00	105.50	18	7,523	0.24%
2024/02/16	3	102.00	0	0.00	103.00	3	7,920	0.04%
2024/02/05	3	100.23	2	99.20	99.20	1	8,495	0.01%
2024/02/02	1	101.50	0	0.00	101.50	1	8,506	0.01%
2024/02/01	0.3	97.70	0	0.00	96.50	0.3	8,497	0.00%
2024/01/31	2	101.50	0	0.00	99.10	2	8,589	0.02%
2024/01/30	1	99.20	0	0.00	99.10	1	8,697	0.01%
2024/01/29	1	101.00	0	0.00	101.00	1	8,867	0.01%
2024/01/26	1	101.00	0	0.00	99.80	1	8,900	0.01%
2024/01/25	2	101.50	0	0.00	100.50	2	8,998	0.02%
2024/01/24	1	105.50	0	0.00	102.00	1	8,974	0.01%
2024/01/23	10	108.00	6	107.00	108.00	4	8,928	0.04%
2024/01/22	4	99.03	0	0.00	100.50	4	8,854	0.05%
2024/01/18	2	99.40	2	98.00	97.80	0	8,842	0.00%
2024/01/17	0	0.00	2	98.85	98.80	-2	8,872	-0.02%
2024/01/16	0.2	101.00	0	0.00	101.00	0.2	8,856	0.00%
2024/01/15	1	104.50	0	0.00	102.50	1	8,851	0.01%
2024/01/10	3	105.00	0	0.00	105.00	3	9,070	0.03%
2024/01/03	3	107.83	1	105.50	106.00	2	9,143	0.02%
2024/01/02	2	108.00	0	0.00	107.50	2	9,154	0.02%
2023/12/28	2	111.50	0	0.00	110.50	2	9,127	0.02%
2023/12/27	32	112.84	1	114.00	113.00	31	9,171	0.34%
2023/12/25	0	0.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/22	3	108.67	1	109.00	108.50	2	9,165	0.02%
2023/12/21	0	0.00	1	108.50	108.50	-1	9,157	-0.01%
2023/12/20	4	112.63	2	112.00	112.50	2	9,099	0.02%
2023/12/18	2	115.50	1	117.50	114.50	1	9,072	0.01%
2023/12/14	0	0.00	1	116.50	116.50	-1	9,164	-0.01%
2023/12/13	2	117.50	2	116.50	116.50	0	9,494	0.00%
2023/12/12	2	121.00	2	117.00	117.50	0	9,528	0.00%
2023/12/11	4	119.50	1	119.00	119.50	3	9,534	0.03%
2023/12/08	0	0.00	1	121.50	121.50	-1	9,510	-0.01%
2023/12/07	0	0.00	1	121.50	121.50	-1	9,597	-0.01%
2023/12/06	3	123.50	0	0.00	122.50	3	9,693	0.03%
2023/12/05	0.5	124.00	0	0.00	123.00	0.5	9,620	0.01%
2023/12/04	0	0.00	1	127.00	124.00	-1	9,548	-0.01%
2023/12/01	3	127.50	0	0.00	126.50	3	9,487	0.03%
2023/11/30	2	130.00	6.3	129.21	129.00	-4.3	9,439	-0.05%
2023/11/29	1	129.50	1	129.50	129.00	0	9,273	0.00%
2023/11/28	4	124.25	11	127.41	132.50	-7	8,835	-0.08%
2023/11/27	2	125.50	5	122.50	120.50	-3	8,525	-0.04%
2023/11/24	2	127.00	33	125.48	125.00	-31	8,391	-0.37%
2023/11/22	12	122.71	32	124.27	123.50	-20	8,077	-0.25%
2023/11/21	2	119.50	23	119.46	120.00	-21	7,731	-0.27%
2023/11/20	5	119.70	98	115.99	118.50	-93	7,474	-1.24%
2023/11/16	0.5	103.50	7	101.36	104.00	-6.5	6,357	-0.10%
2023/11/15	2	99.20	5	100.10	101.00	-3	6,083	-0.05%
2023/11/14	0	0.00	1.2	92.11	95.00	-1.2	5,613	-0.02%
2023/11/13	10	86.80	10	87.50	87.40	0	5,040	0.00%
2023/11/10	0	0.00	1.2	86.23	86.70	-1.2	4,932	-0.02%
2023/11/09	12	86.62	0	0.00	86.20	12	4,887	0.25%
2023/11/08	51	85.95	1	86.80	85.20	50	4,798	1.04%
2023/11/07	1	85.70	16	86.49	87.80	-15	4,648	-0.32%
2023/11/06	21	83.96	5	84.52	84.60	16	4,454	0.36%
2023/11/03	2	81.60	0	0.00	82.30	2	4,269	0.05%
2023/11/02	0	0.00	6	83.07	82.50	-6	4,213	-0.14%
2023/10/31	3	80.70	7	82.91	80.60	-4	4,025	-0.10%
2023/10/27	7	78.87	0	0.00	77.60	7	3,800	0.18%
2023/10/26	6	79.93	0	0.00	78.80	6	3,783	0.16%
2023/10/25	8	82.30	14	81.76	81.10	-6	3,776	-0.16%
2023/10/24	3	79.40	0	0.00	79.20	3	3,782	0.08%
2023/10/23	2	79.70	0	0.00	79.40	2	3,764	0.05%
2023/10/20	4	80.18	0	0.00	80.70	4	3,753	0.11%
2023/10/19	1	81.70	2	82.40	82.00	-1	3,700	-0.03%
2023/10/18	9	79.98	5	81.00	79.70	4	3,577	0.11%
2023/10/17	2	80.15	7	80.71	79.50	-5	3,552	-0.14%
2023/10/16	3	77.37	0	0.00	77.00	3	3,472	0.09%
2023/10/13	7	79.31	2	79.30	78.60	5	3,450	0.14%
2023/10/11	1	79.70	0	0.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	1.2	81.27	81.20	-1.2	3,413	-0.04%
2023/10/05	1	81.20	1	81.00	80.90	0	3,374	0.00%
2023/09/28	16	77.63	8	76.69	75.60	8	3,210	0.25%
2023/09/27	3	77.60	3	79.50	77.80	0	3,180	0.00%
2023/09/25	1	78.50	1	78.00	78.00	0	3,066	0.00%
2023/09/22	0	0.00	2	78.70	78.70	-2	3,059	-0.07%
2023/09/21	1	79.10	1	78.70	78.70	0	3,040	0.00%
2023/09/20	5	81.22	4	80.75	79.10	1	2,972	0.03%
2023/09/19	35	81.61	0	0.00	81.40	35	2,883	1.21%
2023/09/18	2	82.70	3	81.00	82.30	-1	2,756	-0.04%
2023/09/15	3	79.90	0	0.00	78.70	3	2,391	0.13%
2023/09/14	0	0.00	0.3	78.40	78.40	-0.3	2,341	-0.01%
2023/09/13	0	0.00	1	76.60	76.90	-1	2,285	-0.04%
2023/09/12	0	0.00	3	76.20	76.00	-3	2,250	-0.13%
2023/09/11	2	79.00	0	0.00	79.00	2	2,131	0.09%
2023/09/08	10	73.50	0	0.00	73.60	10	1,974	0.51%
2023/09/06	45	75.38	44	74.80	74.80	1	2,032	0.05%
2023/09/05	33	75.60	2	76.50	75.00	31	1,975	1.57%
2023/09/04	20	73.68	0	0.00	73.70	20	1,790	1.12%
2023/08/01	0	0.00	2	73.10	73.00	-2	2,412	-0.08%
2023/07/31	0	0.00	5	71.30	71.50	-5	2,432	-0.21%
2023/07/27	2	72.85	0	0.00	72.50	2	2,419	0.08%
2023/07/26	0.3	69.90	0	0.00	68.80	0.3	2,367	0.01%
2023/07/25	0	0.00	10	69.01	69.70	-10	2,435	-0.41%
2023/07/24	0	0.00	6	70.47	69.80	-6	2,434	-0.25%
2023/07/21	1	71.50	0	0.00	71.90	1	2,454	0.04%
2023/07/17	0	0.00	10	70.32	71.50	-10	2,570	-0.39%
2023/07/14	0.3	71.10	0	0.00	71.00	0.3	2,667	0.01%
2023/07/10	0.2	72.20	20	72.01	72.00	-19.8	3,122	-0.63%
2023/07/03	0.1	77.70	2	77.50	77.20	-1.9	4,030	-0.05%
2023/06/28	0.3	79.20	0	0.00	78.20	0.3	4,063	0.01%
2023/06/27	1	77.70	0	0.00	77.70	1	4,110	0.02%
2023/06/14	1	84.90	4	83.30	83.00	-3	4,689	-0.06%
2023/06/13	4	84.98	4	84.95	85.00	0	4,690	0.00%
2023/06/12	14	85.26	0	0.00	85.50	14	4,682	0.30%
2023/06/05	15	84.77	0	0.00	84.30	15	4,783	0.31%
2023/06/02	0	0.00	1	83.40	83.50	-1	4,785	-0.02%
2023/06/01	1	83.50	0	0.00	83.20	1	4,809	0.02%
2023/05/25	0	0.00	2	83.00	82.90	-2	4,997	-0.04%
2023/05/24	5	81.70	51	83.07	83.20	-46	5,067	-0.91%
2023/05/18	26	80.20	0	0.00	79.70	26	5,492	0.47%
2023/05/03	13	78.60	0	0.00	78.50	13	5,364	0.24%
2023/05/02	1	79.70	0	0.00	79.80	1	5,400	0.02%
2023/04/28	17	80.00	1	79.80	79.10	16	5,442	0.29%
2023/04/26	1	78.70	1	78.70	78.70	0	5,359	0.00%
2023/04/25	9	82.27	3	81.03	79.00	6	5,334	0.11%
2023/04/24	2	81.80	2	81.60	82.20	0	5,277	0.00%
2023/04/21	33	84.02	35	81.59	81.50	-2	5,285	-0.04%
2023/04/20	1	85.30	0	0.00	83.20	1	5,273	0.02%
2023/04/19	12	87.86	2	85.00	85.10	10	5,294	0.19%
2023/04/18	1	88.40	1	89.10	87.80	0	5,295	0.00%
2023/04/17	1	90.00	2	90.00	89.30	-1	5,247	-0.02%
2023/04/14	3	90.27	1	89.90	89.40	2	5,271	0.04%
2023/04/13	32	88.18	33	89.47	87.80	-1	5,269	-0.02%
2023/04/12	13	91.55	2	90.20	91.40	11	5,117	0.21%
2023/04/11	5	84.10	4	84.58	86.90	1	4,723	0.02%
2023/04/10	2	81.20	1	81.70	81.70	1	4,506	0.02%
2023/04/07	3	83.03	4	83.23	83.00	-1	4,459	-0.02%
2023/04/06	0	0.00	1	77.10	78.00	-1	4,231	-0.02%
2023/03/31	1	77.60	0	0.00	77.50	1	4,214	0.02%
2023/03/29	1	77.10	0	0.00	77.10	1	4,226	0.02%
2023/03/27	0	0.00	1	79.10	78.50	-1	4,226	-0.02%
2023/03/24	1	78.00	1	78.10	78.50	0	4,260	0.00%
2023/03/23	1	77.60	0	0.00	77.50	1	4,255	0.02%
2023/03/22	1	78.90	0	0.00	78.80	1	4,202	0.02%
2023/03/21	2	80.60	1	82.90	80.90	1	4,105	0.02%
2023/03/20	0	0.00	0.2	79.30	81.00	-0.2	3,858	-0.01%
2023/03/10	1	74.50	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0.2	77.00	0	0.00	76.30	0.2	3,732	0.01%
2023/03/07	0	0.00	1	76.30	76.10	-1	3,711	-0.03%
2023/03/02	1	74.70	0	0.00	74.70	1	3,712	0.03%
2023/03/01	1	74.20	2	76.65	76.90	-1	3,645	-0.03%
2023/02/24	1	72.10	1	72.30	71.90	0	3,589	0.00%
2023/02/23	3	73.70	0	0.00	74.20	3	3,562	0.08%
2023/02/21	1	77.10	1	77.60	77.00	0	3,620	0.00%
2023/02/20	0	0.00	1	74.20	75.20	-1	3,691	-0.03%
2023/02/17	3	73.07	6	73.13	74.00	-3	4,151	-0.07%
2023/02/16	3	72.97	9	71.50	72.60	-6	4,027	-0.15%
2023/02/14	1	70.50	0	0.00	69.50	1	4,204	0.02%
2023/02/13	1	70.30	0	0.00	70.30	1	4,815	0.02%
2023/02/09	0	0.00	5	70.50	70.50	-5	5,118	-0.10%
2023/02/06	6	70.60	6	68.80	68.80	0	5,101	0.00%
2023/02/03	1	69.30	1	70.00	69.60	0	5,106	0.00%
2023/01/30	31	65.20	0	0.00	65.50	31	5,194	0.60%
2023/01/11	0	0.00	3	64.00	64.00	-3	5,609	-0.05%
2023/01/10	6	63.88	6	63.40	63.40	0	5,919	0.00%
2023/01/06	0	0.00	1	63.30	63.70	-1	6,035	-0.02%
2023/01/04	1	62.90	2	62.95	62.20	-1	5,993	-0.02%
2023/01/03	41	62.65	0	0.00	62.60	41	5,910	0.69%
2022/12/22	0	0.00	1	58.10	58.10	-1	5,827	-0.02%
2022/12/21	1	56.50	0	0.00	56.60	1	5,854	0.02%
2022/12/20	3	57.87	4	58.15	56.50	-1	5,857	-0.02%
2022/12/19	1	59.30	3	59.77	59.50	-2	5,850	-0.03%
2022/12/16	1	61.00	0	0.00	60.50	1	5,835	0.02%
2022/12/15	0	0.00	3	63.07	62.60	-3	5,786	-0.05%
2022/12/13	1	63.40	12	63.20	62.50	-11	5,747	-0.19%
2022/12/09	1	64.10	1	65.00	63.70	0	5,724	0.00%
2022/12/08	0	0.00	25	63.96	64.00	-25	5,719	-0.44%
2022/12/07	1	66.00	29	66.12	64.30	-28	5,716	-0.49%
2022/12/05	4	68.40	1	68.40	68.20	3	5,685	0.05%
2022/12/01	3	67.30	2	67.55	68.00	1	5,641	0.02%
2022/11/30	2	65.70	1	65.40	65.70	1	5,581	0.02%
2022/11/25	0	0.00	2	65.20	65.20	-2	5,617	-0.04%
2022/11/24	1	66.10	3	66.03	66.10	-2	5,615	-0.04%
2022/11/23	3	64.20	0	0.00	64.30	3	5,568	0.05%
2022/11/22	1	63.80	3	63.60	63.60	-2	5,568	-0.04%
2022/11/21	4	66.10	2	65.90	65.50	2	5,547	0.04%
2022/11/18	0	0.00	5	67.60	67.60	-5	5,540	-0.09%
2022/11/17	13	69.18	13	68.30	68.30	0	5,558	0.00%
2022/11/16	13	67.20	13	67.55	69.00	0	5,487	0.00%
2022/11/15	1	63.90	0	0.00	67.40	1	5,320	0.02%
2022/11/11	2	76.95	2	77.40	75.00	0	4,998	0.00%
2022/11/10	5	74.96	4	76.65	75.00	1	4,862	0.02%
2022/11/09	44	76.66	32	77.53	76.80	12	4,819	0.25%
2022/11/08	2	71.80	5.2	75.04	76.50	-3.2	4,351	-0.07%
2022/11/07	9	68.26	9	68.92	69.60	0	4,334	0.00%
2022/11/02	2	68.50	1	68.00	67.80	1	4,309	0.02%
2022/10/31	0	0.00	1	68.90	68.50	-1	4,354	-0.02%
2022/10/28	3	69.37	0	0.00	67.00	3	4,338	0.07%
2022/10/27	39	71.27	39	72.78	72.90	0	4,307	0.00%
2022/10/25	39	69.49	39	70.19	68.60	0	4,422	0.00%
2022/10/24	40	72.24	39	69.74	69.50	1	4,469	0.02%
2022/10/21	1	70.10	0	0.00	69.90	1	4,596	0.02%
2022/10/19	44	73.75	44	73.90	74.90	0	4,500	0.00%
2022/10/18	50	72.92	51	73.51	74.00	-1	4,386	-0.02%
2022/10/17	6	64.78	6.5	66.73	70.80	-0.5	4,107	-0.01%
2022/10/14	0	0.00	2	65.80	65.60	-2	3,981	-0.05%
2022/10/07	1	68.50	1	67.90	67.90	0	4,017	0.00%
2022/10/04	1.1	64.03	2	64.15	64.80	-0.9	4,013	-0.02%
2022/09/23	0	0.00	1	66.40	66.20	-1	4,392	-0.02%
2022/09/16	0	0.00	1	70.50	69.50	-1	4,574	-0.02%
2022/09/15	1	71.00	0	0.00	71.00	1	4,639	0.02%
2022/09/13	1	71.60	0	0.00	71.10	1	4,779	0.02%
2022/09/08	1	69.50	0	0.00	69.90	1	4,964	0.02%
2022/09/05	1	72.30	0	0.00	71.90	1	4,984	0.02%
2022/09/02	10	75.25	11	76.36	76.10	-1	4,963	-0.02%
2022/08/26	0	0.00	1	78.60	77.30	-1	4,987	-0.02%
2022/08/24	3	78.33	0	0.00	78.00	3	5,252	0.06%
2022/08/23	11	76.64	11	76.60	76.60	0	5,210	0.00%
2022/08/22	0	0.00	1	77.80	77.80	-1	5,185	-0.02%
2022/08/19	0	0.00	3	78.30	77.90	-3	5,145	-0.06%
2022/08/18	1	79.20	1	77.80	77.80	0	5,075	0.00%
2022/08/17	0.2	75.20	0	0.00	75.10	0.2	4,915	0.00%
2022/08/15	0	0.00	3.2	77.88	78.50	-3.2	4,862	-0.07%
2022/08/12	3	75.53	2.2	76.00	75.20	0.8	4,746	0.02%
2022/08/11	1	70.90	1	71.10	70.80	0	4,603	0.00%
2022/08/10	8	67.83	9	70.12	70.60	-1	4,606	-0.02%
2022/08/09	15.3	69.34	15	68.90	68.90	0.3	4,544	0.01%
2022/08/08	10	68.00	9	69.09	69.50	1	4,547	0.02%
2022/08/03	4	67.60	2	68.30	67.70	2	4,456	0.04%
2022/08/02	2	67.40	0	0.00	66.60	2	4,450	0.04%
2022/08/01	1	70.00	0	0.00	69.90	1	4,395	0.02%
2022/07/29	2	74.95	2	74.25	74.10	0	4,285	0.00%
2022/07/28	3.1	78.74	1	76.60	76.60	2.1	4,233	0.05%
2022/07/27	0.1	96.40	0	0.00	96.70	0.1	4,070	0.00%
2022/07/26	4	96.73	3	96.20	96.20	1	4,018	0.02%
2022/07/25	1	99.80	0	0.00	99.00	1	4,036	0.02%
2022/07/22	0	0.00	1	101.50	101.50	-1	4,072	-0.02%
2022/07/21	1	102.50	3	102.33	102.50	-2	4,139	-0.05%
2022/07/20	5	102.00	2	101.50	101.00	3	4,284	0.07%
2022/07/18	1	94.10	1	94.30	95.60	0	4,245	0.00%
2022/07/07	25	86.03	0	0.00	87.80	25	4,192	0.60%
2022/07/06	16	86.70	16	86.20	86.20	0	4,143	0.00%
2022/07/04	0	0.00	1	84.30	83.70	-1	4,137	-0.02%
2022/06/22	1	94.30	0	0.00	91.70	1	3,866	0.03%
2022/06/21	2	97.50	2	96.30	97.50	0	3,801	0.00%
2022/06/20	0	0.00	4	96.50	93.60	-4	3,775	-0.11%
2022/06/17	1	104.00	0	0.00	102.00	1	3,668	0.03%
2022/06/16	7	114.14	7	107.00	107.00	0	3,615	0.00%
2022/06/15	7	115.29	27	112.50	112.50	-20	3,608	-0.55%
2022/06/14	10	115.00	1	116.00	116.00	9	3,636	0.25%
2022/06/10	5	117.50	0	0.00	118.00	5	3,665	0.14%
2022/06/08	2	120.25	0.2	122.00	118.50	1.8	3,680	0.05%
2022/06/01	8	119.50	8	121.38	121.00	0	3,709	0.00%
2022/05/31	2	114.75	1	115.00	115.00	1	3,485	0.03%
2022/05/25	4	109.75	14	109.64	110.00	-10	3,758	-0.27%
2022/05/24	7	112.43	8	109.50	109.50	-1	4,117	-0.02%
2022/05/23	4	114.75	10	113.50	113.00	-6	4,198	-0.14%
2022/05/20	12	117.21	8	115.56	115.50	4	4,183	0.10%
2022/05/19	10	116.65	5	118.50	118.50	5	4,166	0.12%
2022/05/18	0	0.00	6	118.50	118.50	-6	4,147	-0.14%
2022/05/17	9	113.83	8	115.00	115.00	1	4,103	0.02%
2022/05/16	5	116.20	15	113.67	113.00	-10	4,113	-0.24%
2022/05/13	6	115.92	11	115.23	115.00	-5	4,163	-0.12%
2022/05/12	3	113.50	3	115.00	114.50	0	4,183	0.00%
2022/05/11	1	115.00	1	114.50	114.50	0	4,171	0.00%
2022/05/09	2	116.00	2	113.00	113.00	0	4,171	0.00%
2022/05/06	1	117.50	0	0.00	117.00	1	4,173	0.02%
2022/05/05	1	121.00	3	119.50	119.50	-2	4,177	-0.05%
2022/05/03	3	116.50	3	117.00	117.00	0	4,139	0.00%
2022/04/28	1	115.50	0	0.00	115.50	1	4,171	0.02%
2022/04/26	8.2	123.18	8	121.69	119.00	0.2	4,020	0.00%
2022/04/25	0	0.00	1	117.50	118.50	-1	3,885	-0.03%
2022/04/21	1	122.50	1	122.50	125.50	0	3,937	0.00%
2022/04/19	0	0.00	1	121.50	121.00	-1	4,027	-0.02%
2022/04/18	1	122.50	2	120.75	122.50	-1	4,064	-0.02%
2022/04/15	0.2	123.00	1	122.50	122.50	-0.9	4,097	-0.02%
2022/04/14	1	129.00	1	129.00	129.00	0	4,152	0.00%
2022/04/11	3	128.17	1	128.50	126.00	2	4,512	0.04%
2022/04/08	1	131.00	1	130.50	131.00	0	4,545	0.00%
2022/04/07	1	134.00	1	137.00	131.00	0	4,502	0.00%
2022/03/31	0.2	146.00	0	0.00	146.00	0.2	4,634	0.00%
2022/03/28	0	0.00	1	146.50	147.00	-1	4,760	-0.02%
2022/03/25	1	153.00	2	150.00	149.50	-1	4,806	-0.02%
2022/03/24	0	0.00	1	152.00	152.00	-1	4,901	-0.02%
2022/03/23	0	0.00	1	150.50	151.50	-1	4,982	-0.02%
2022/03/22	1	148.00	0	0.00	148.00	1	5,150	0.02%
2022/03/21	0	0.00	1	152.50	150.00	-1	5,207	-0.02%
2022/03/17	0	0.00	1	149.00	148.00	-1	5,245	-0.02%
2022/03/16	1	144.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	1	144.50	0	0.00	144.00	1	5,332	0.02%
2022/03/11	0	0.00	1	144.00	145.00	-1	5,615	-0.02%
2022/03/10	1	149.00	0	0.00	148.00	1	5,715	0.02%
2022/03/09	1	145.00	0	0.00	146.00	1	5,782	0.02%
2022/03/04	1	154.50	1	154.50	153.00	0	5,994	0.00%
2022/03/03	2	156.50	1	157.00	156.00	1	6,127	0.02%
2022/03/02	0	0.00	2	157.00	156.50	-2	6,211	-0.03%
2022/03/01	1	153.00	3	153.17	153.50	-2	6,202	-0.03%
2022/02/25	11	156.18	7	155.86	152.00	4	6,280	0.06%
2022/02/24	3	156.83	5	158.20	156.00	-2	6,265	-0.03%
2022/02/23	7	154.36	7	153.71	154.50	0	6,083	0.00%
2022/02/22	1	145.00	0	0.00	146.00	1	6,358	0.02%
2022/02/21	1	150.00	0	0.00	149.50	1	7,504	0.01%
2022/02/15	0	0.00	1	148.00	146.00	-1	8,455	-0.01%
2022/02/08	0	0.00	1.1	153.00	153.00	-1.1	8,868	-0.01%
2022/01/26	1	145.50	0	0.00	145.50	1	8,992	0.01%
2022/01/21	2	150.50	3	150.67	149.50	-1	9,663	-0.01%
2022/01/20	1	154.00	0	0.00	154.00	1	10,078	0.01%
2022/01/19	0	0.00	1	153.50	155.00	-1	10,230	-0.01%
2022/01/18	3.5	159.00	2	159.50	155.50	1.5	10,457	0.01%
2022/01/14	0	0.00	20	154.00	152.00	-20	10,633	-0.19%
2022/01/11	0	0.00	2	161.25	159.00	-2	11,147	-0.02%
2022/01/10	20	161.00	0	0.00	163.50	20	11,206	0.18%
2022/01/07	20	159.50	40	162.00	159.00	-20	11,373	-0.18%
2022/01/06	61	162.54	48	163.58	163.00	13	11,458	0.11%
2022/01/05	54	168.15	48	168.97	167.50	6	11,517	0.05%
2022/01/04	12	172.63	3	177.00	172.50	9	11,520	0.08%
2021/12/29	2	171.50	0	0.00	171.00	2	11,897	0.02%
2021/12/28	1	173.00	0	0.00	171.00	1	12,314	0.01%
2021/12/27	0	0.00	1.1	171.64	173.00	-1.1	12,392	-0.01%
2021/12/23	0	0.00	8	171.00	170.50	-8	12,641	-0.06%
2021/12/21	1	172.50	0	0.00	172.50	1	12,817	0.01%
2021/12/20	10	172.95	0	0.00	170.50	10	12,865	0.08%
2021/12/17	3	170.50	3	170.50	170.00	0	12,878	0.00%
2021/12/16	1.6	173.31	1	173.50	173.00	0.6	12,975	0.00%
2021/12/15	1	164.00	1	162.00	167.50	0	12,895	0.00%
2021/12/13	0	0.00	3	167.50	167.00	-3	12,940	-0.02%
2021/12/08	12	177.29	21	174.90	173.00	-9	13,121	-0.07%
2021/12/07	11	173.32	1	173.00	173.00	10	13,391	0.07%
2021/12/06	1	173.50	3	173.17	172.50	-2	13,493	-0.01%
2021/12/03	1	170.50	1	169.50	170.50	0	13,607	0.00%
2021/12/02	2	171.00	0	0.00	166.50	2	13,776	0.01%
2021/12/01	1	170.00	2	169.50	169.50	-1	14,020	-0.01%
2021/11/30	1	166.00	3	168.67	166.00	-2	14,345	-0.01%
2021/11/26	4	165.63	0	0.00	162.50	4	14,708	0.03%
2021/11/25	2	170.00	1	171.00	168.00	1	15,011	0.01%
2021/11/24	1	167.00	2	170.00	169.00	-1	15,081	-0.01%
2021/11/22	0	0.00	2.1	175.79	176.50	-2.1	15,337	-0.01%
2021/11/19	4	174.75	6	178.58	172.50	-2	15,709	-0.01%
2021/11/18	11	176.82	9.1	178.81	173.50	1.9	15,879	0.01%
2021/11/17	4	163.13	11.3	167.20	171.50	-7.3	15,099	-0.05%
2021/11/16	1	156.00	2	159.00	156.00	-1	14,940	-0.01%
2021/11/15	33	158.64	30	156.50	156.50	3	15,536	0.02%
2021/11/12	0	0.00	1	156.50	155.00	-1	16,770	-0.01%
2021/11/11	3	154.17	4	153.38	154.50	-1	16,996	-0.01%
2021/11/09	0	0.00	0.5	156.00	155.50	-0.5	17,489	0.00%
2021/11/08	2.5	151.30	1	150.00	152.00	1.5	17,513	0.01%
2021/11/05	2	149.50	4	146.38	148.50	-2	17,807	-0.01%
2021/11/04	1	144.50	2	145.00	144.50	-1	18,007	-0.01%
2021/11/03	5	147.20	4	145.50	148.50	1	18,247	0.01%
2021/11/02	5.2	147.85	0	0.00	144.00	5.2	18,473	0.03%
2021/11/01	6.2	152.84	2	154.50	150.00	4.2	18,641	0.02%
2021/10/29	2	165.25	6	163.83	160.00	-4	18,846	-0.02%
2021/10/28	4	164.13	11	169.00	164.00	-7	19,154	-0.04%
2021/10/27	4.1	157.26	6	156.08	158.50	-1.9	19,858	-0.01%
2021/10/26	39	153.03	33	153.09	152.50	6	20,775	0.03%
2021/10/25	7.2	146.24	1	145.00	149.00	6.2	21,535	0.03%
2021/10/22	6	149.08	6	149.67	148.00	0	22,191	0.00%
2021/10/21	10	156.45	18.5	155.20	151.00	-8.5	22,793	-0.04%
2021/10/20	11.5	146.11	1	147.00	147.00	10.5	23,424	0.04%
2021/10/19	3	145.83	3	146.17	145.50	0	24,926	0.00%
2021/10/15	2	141.50	1	143.50	141.00	1	25,649	0.00%
2021/10/14	2	136.25	6	137.08	139.00	-4	25,598	-0.02%
2021/10/13	1	139.00	1	135.50	134.00	0	25,541	0.00%
2021/10/07	7	145.71	9	147.94	147.00	-2	25,668	-0.01%
2021/10/06	6	144.17	0	0.00	140.00	6	25,703	0.02%
2021/10/05	11	138.55	16	148.19	150.50	-5	25,490	-0.02%
2021/10/04	1	142.50	3	142.00	139.50	-2	25,173	-0.01%
2021/10/01	3	150.17	3	146.50	148.50	0	25,123	0.00%
2021/09/30	2.2	154.36	2	155.00	155.00	0.2	25,106	0.00%
2021/09/29	3	156.50	5	155.80	153.50	-2	25,212	-0.01%
2021/09/28	27	162.59	25	166.70	162.00	2	25,688	0.01%
2021/09/27	1	168.50	5	168.70	168.00	-4	25,883	-0.02%
2021/09/24	2	163.75	2	164.00	164.00	0	26,181	0.00%
2021/09/23	55	163.06	58	160.63	161.00	-3	26,339	-0.01%
2021/09/22	5	161.30	8	160.94	160.50	-3	26,604	-0.01%
2021/09/16	3.1	167.45	3	165.50	165.50	0.1	27,110	0.00%
2021/09/15	5.1	168.88	31	165.50	165.00	-26	27,266	-0.10%
2021/09/14	12	176.54	1	178.00	176.50	11	27,647	0.04%
2021/09/13	12	178.38	2	177.50	175.00	10	28,072	0.04%
2021/09/10	18	186.67	16	185.06	179.00	2	28,528	0.01%
2021/09/09	6	176.50	13	177.88	179.50	-7	28,530	-0.02%
2021/09/08	14	171.18	13	172.58	169.00	1	28,671	0.00%
2021/09/07	15	177.80	14	174.68	176.50	1	29,141	0.00%
2021/09/06	6.1	173.93	4	174.88	174.50	2.1	29,420	0.01%
2021/09/03	44	189.60	41	180.06	180.50	3	29,785	0.01%
2021/09/02	5.1	188.11	4.2	193.93	186.00	0.9	30,498	0.00%
2021/09/01	6	194.67	3	195.67	195.50	3	31,476	0.01%
2021/08/31	4	194.13	2	192.25	191.50	2	32,096	0.01%
2021/08/30	3	190.33	2	189.25	189.00	1	32,647	0.00%
2021/08/27	46.2	191.73	49	190.54	190.50	-2.8	33,242	-0.01%
2021/08/26	10	191.00	11.1	190.64	190.50	-1.1	34,115	0.00%
2021/08/25	54.1	186.20	55.1	191.82	193.50	-1	35,424	0.00%
2021/08/24	50	198.72	41.2	190.76	190.00	8.8	35,921	0.02%
2021/08/23	4	198.63	5	200.70	202.00	-1	36,217	0.00%
2021/08/20	11	193.36	14	193.61	190.50	-3	36,492	-0.01%
2021/08/19	5.2	200.13	4	196.38	189.50	1.2	36,702	0.00%
2021/08/18	26.5	197.26	13	194.49	208.00	13.5	36,877	0.04%
2021/08/17	4.1	220.15	10	217.00	207.50	-5.9	37,064	-0.02%
2021/08/16	2	223.25	1.1	219.32	221.00	0.9	37,988	0.00%
2021/08/13	16	230.97	14	232.54	224.00	2	38,240	0.01%
2021/08/12	3.1	237.52	2	236.25	236.50	1.1	38,758	0.00%
2021/08/11	20	240.90	34.3	238.66	237.00	-14.3	39,687	-0.04%
2021/08/10	33.3	254.28	32	249.83	248.50	1.3	39,841	0.00%
2021/08/09	18	262.17	10	257.75	252.00	8	40,193	0.02%
2021/08/06	23.1	265.16	20	269.55	269.50	3.1	41,121	0.01%
2021/08/05	16.1	266.75	4	267.00	265.50	12.1	41,868	0.03%
2021/08/04	5.1	274.90	5	278.00	274.00	0.1	42,818	0.00%
2021/08/03	17	286.74	17.1	284.23	282.50	-0.1	42,779	0.00%
2021/08/02	23.5	289.97	16.6	289.24	280.00	6.9	42,832	0.02%
2021/07/30	17.4	282.66	23	284.72	276.50	-5.6	42,231	-0.01%
2021/07/29	41	267.30	62.3	273.57	275.00	-21.3	41,722	-0.05%
2021/07/28	16.2	269.92	2.2	270.16	261.00	14	41,284	0.03%
2021/07/27	35.3	277.13	21	282.67	290.00	14.3	41,322	0.03%
2021/07/26	14.1	283.19	14	281.14	276.00	0.1	40,993	0.00%
2021/07/23	21	261.48	22.1	266.52	270.50	-1.1	40,197	0.00%
2021/07/22	11	232.36	28.1	236.24	246.00	-17.1	39,107	-0.04%
2021/07/21	3	222.33	2.3	217.52	224.00	0.7	38,837	0.00%
2021/07/20	1.1	218.09	0	0.00	214.00	1.1	39,098	0.00%
2021/07/19	12	225.88	11	226.36	226.00	1	39,414	0.00%
2021/07/16	0	0.00	5	226.00	225.50	-5	39,721	-0.01%
2021/07/15	6	215.92	6.2	217.52	224.50	-0.2	40,297	0.00%
2021/07/14	3.1	210.34	9	214.06	215.50	-5.9	41,013	-0.01%
2021/07/13	9.2	212.60	4	211.63	210.00	5.2	41,311	0.01%
2021/07/12	1	222.00	6	224.50	221.00	-5	42,235	-0.01%
2021/07/09	4	221.25	3	223.00	220.50	1	43,038	0.00%
2021/07/08	13	226.77	11	228.82	225.00	2	43,962	0.00%
2021/07/07	9.2	224.67	1	227.00	224.00	8.2	44,613	0.02%
2021/07/06	8	234.88	4	234.00	231.00	4	45,041	0.01%
2021/07/05	6	236.50	15	237.23	238.50	-9	45,758	-0.02%
2021/07/02	6	228.75	6	227.92	228.00	0	45,754	0.00%
2021/07/01	7	225.36	5	229.70	222.00	2	45,948	0.00%
2021/06/30	2	223.50	3	223.50	226.00	-1	46,289	0.00%
2021/06/29	5.1	228.86	7	233.57	219.00	-2	46,999	0.00%
2021/06/28	11	228.82	13	226.81	233.00	-2	46,737	0.00%
2021/06/25	2.4	221.77	3	220.83	220.00	-0.7	46,470	0.00%
2021/06/24	3	216.67	1	217.00	217.00	2	46,369	0.00%
2021/06/23	3.4	220.38	10	220.25	217.50	-6.6	46,246	-0.01%
2021/06/22	14.4	214.19	21	214.02	212.50	-6.7	45,753	-0.01%
2021/06/21	23.4	216.59	19	209.71	208.00	4.4	45,360	0.01%
2021/06/18	6.1	226.76	6	225.17	222.50	0.1	44,912	0.00%
2021/06/17	4	223.25	18	225.08	228.50	-14	44,681	-0.03%
2021/06/16	17.1	232.77	9	232.78	223.00	8.1	44,410	0.02%
2021/06/15	14	244.04	12	244.04	242.50	2	43,982	0.00%
2021/06/11	25	245.24	11	241.68	241.00	14	44,896	0.03%
2021/06/10	40	247.63	19	246.45	240.00	21	44,973	0.05%
2021/06/09	23	235.50	27.1	239.18	248.00	-4.1	44,862	-0.01%
2021/06/08	10.1	239.27	8	241.06	230.50	2.1	44,752	0.00%
2021/06/07	4	229.88	17	234.97	238.00	-13	44,289	-0.03%
2021/06/04	25	229.22	36	229.85	226.50	-11	43,743	-0.03%
2021/06/03	29	225.45	27	225.02	230.00	2	43,243	0.00%
2021/06/02	38	233.42	52	232.15	216.00	-14	42,269	-0.03%
2021/06/01	47.1	230.44	21	230.50	232.50	26.1	40,906	0.06%
2021/05/31	23	205.74	23	208.41	211.50	0	39,973	0.00%
2021/05/28	5	201.00	18	201.92	199.50	-13	39,364	-0.03%
2021/05/27	31	198.40	27	197.30	200.00	4	39,070	0.01%
2021/05/26	18	195.92	9.1	200.42	192.50	8.9	38,520	0.02%
2021/05/25	19	200.58	21	204.07	199.50	-2	37,898	-0.01%
2021/05/24	7	181.14	23	189.17	190.00	-16	36,643	-0.04%
2021/05/21	4	171.50	3	172.67	176.00	1	35,838	0.00%
2021/05/20	35	172.73	22	171.95	169.00	13	35,635	0.04%
2021/05/19	24	171.10	26	175.40	179.00	-2	35,152	-0.01%
2021/05/18	13	156.19	14	159.14	163.00	-1	34,334	0.00%
2021/05/17	48	158.94	51	158.12	148.50	-3	34,113	-0.01%
2021/05/14	40.1	178.35	39	177.18	164.50	1.1	33,842	0.00%
2021/05/13	16	167.28	15	165.47	171.00	1	32,760	0.00%
2021/05/12	78	158.85	98	159.44	161.00	-20	31,940	-0.06%
2021/05/11	6	164.75	6	166.25	162.50	0	30,804	0.00%
2021/05/10	22	189.16	42	192.71	180.50	-20	30,623	-0.07%
2021/05/07	55	184.16	10	182.50	183.00	45	30,225	0.15%
2021/05/06	20	176.20	5	174.10	171.00	15	29,853	0.05%
2021/05/05	8	179.63	5	182.90	172.50	3	29,380	0.01%
2021/05/04	12	177.08	14	182.21	191.50	-2	29,111	-0.01%
2021/05/03	1	188.50	1	189.00	179.50	0	28,545	0.00%
2021/04/29	6	199.75	9	199.94	199.00	-3	28,395	-0.01%
2021/04/28	10	204.15	6	202.50	201.00	4	28,586	0.01%
2021/04/27	3	199.17	3	202.67	195.50	0	28,353	0.00%
2021/04/26	5	197.60	4	196.75	196.50	1	28,220	0.00%
2021/04/23	3	185.83	12	192.63	193.50	-9	28,108	-0.03%
2021/04/22	4	184.25	10.5	182.81	176.00	-6.5	28,446	-0.02%
2021/04/21	12	175.54	11	178.32	179.00	1	28,387	0.00%
2021/04/20	22	196.86	9	190.06	182.00	13	27,900	0.05%
2021/04/19	11	202.14	7.4	201.00	198.50	3.6	27,235	0.01%
2021/04/16	27	225.93	21	227.62	220.50	6	27,122	0.02%
2021/04/15	9	212.11	11	216.27	220.00	-2	26,314	-0.01%
2021/04/14	14.1	204.99	9	204.33	200.00	5.1	25,679	0.02%
2021/04/13	10.1	209.03	9	207.89	202.50	1.1	24,924	0.00%
2021/04/12	10.2	210.91	13	209.27	202.50	-2.8	24,342	-0.01%
2021/04/09	23.1	237.30	19	238.45	225.00	4.1	23,930	0.02%
2021/04/08	11	229.64	12	230.10	236.50	-1	23,464	0.00%
2021/04/07	3	215.67	10	215.05	215.00	-7	23,107	-0.03%
2021/04/06	19	213.58	5	214.60	218.50	14	22,891	0.06%
2021/04/01	14	186.61	32	191.31	199.00	-18	22,675	-0.08%
2021/03/31	6	186.17	0	0.00	181.00	6	22,011	0.03%
2021/03/30	20	183.40	6	177.58	183.50	14	22,479	0.06%
2021/03/29	4	172.88	3	173.83	174.00	1	22,643	0.00%
2021/03/26	5	158.00	1	150.00	158.50	4	23,226	0.02%
2021/03/25	3	145.83	0	0.00	144.50	3	23,434	0.01%
2021/03/24	3	151.83	0	0.00	148.00	3	23,608	0.01%
2021/03/19	1	158.81	6	155.08	159.00	-5	24,041	-0.02%
2021/03/18	3	146.50	4	143.75	152.50	-1	23,912	0.00%
2021/03/17	9	140.44	5.4	140.96	139.00	3.6	23,843	0.02%
2021/03/16	10	143.50	17	148.09	148.50	-7	22,616	-0.03%
2021/03/15	8	132.56	6	132.58	135.00	2	21,961	0.01%
2021/03/12	9	117.61	10	120.45	123.00	-1	21,016	0.00%
2021/03/11	4	110.63	6	109.25	112.00	-2	19,953	-0.01%
2021/03/10	9	105.50	5	103.40	102.00	4	19,630	0.02%
2021/03/09	0	0.00	2	100.00	100.00	-2	19,296	-0.01%
2021/03/05	0	0.00	1	99.90	99.20	-1	19,397	-0.01%
2021/03/04	1	102.00	2	100.70	101.50	-1	19,409	-0.01%
2021/03/03	3	101.50	0	0.00	101.00	3	19,427	0.02%
2021/03/02	33	105.85	33	105.65	104.50	0	19,354	0.00%
2021/02/25	2	106.75	2	101.50	101.00	0	18,950	0.00%
2021/02/24	2	109.75	2	111.00	106.50	0	18,832	0.00%
2021/02/23	18	109.61	21	110.55	113.50	-3	18,669	-0.02%
2021/02/22	0	0.00	3	106.00	109.00	-3	18,470	-0.02%
2021/02/19	2	99.65	0	0.00	99.70	2	18,188	0.01%
2021/02/18	3	98.40	12	97.93	99.30	-9	17,890	-0.05%
2021/02/17	1	94.40	8	95.49	94.80	-7	17,744	-0.04%
2021/02/05	46	87.75	48	88.39	88.30	-2	17,606	-0.01%
2021/02/04	1	83.20	3	84.00	83.10	-2	17,491	-0.01%
2021/02/03	3	83.10	2	83.50	83.60	1	17,453	0.01%
2021/02/02	9	81.81	9	81.96	81.90	0	17,654	0.00%
2021/02/01	2	81.75	3	82.20	81.60	-1	17,735	-0.01%
2021/01/29	12	87.88	1	85.80	84.00	11	17,492	0.06%
2021/01/28	9	90.28	5	90.82	88.40	4	17,286	0.02%
2021/01/26	2	91.35	2	92.30	90.80	0	17,215	0.00%
2021/01/25	5	96.36	3	95.70	95.60	2	16,996	0.01%
2021/01/22	6	101.75	0	0.00	101.00	6	17,006	0.04%
2021/01/21	7	97.06	2	97.30	97.90	5	16,945	0.03%
2021/01/20	2	103.30	0	0.00	98.60	2	16,813	0.01%
2021/01/19	1	106.00	1	106.50	109.50	0	16,898	0.00%
2021/01/18	6	108.08	9	109.50	108.50	-3	16,782	-0.02%
2021/01/15	15	109.57	11	107.91	110.50	4	16,420	0.02%
2021/01/14	1	106.00	1	101.00	106.00	0	15,638	0.00%
2021/01/13	3	98.53	3	97.47	96.60	0	15,309	0.00%
2021/01/12	0	0.00	1	94.50	93.50	-1	15,066	-0.01%
2021/01/11	2	97.85	6	100.08	98.00	-4	14,830	-0.03%
2021/01/08	0	0.00	1	93.00	92.90	-1	14,485	-0.01%
2021/01/07	15	86.99	14	88.61	91.90	1	14,161	0.01%
2021/01/06	3	90.23	4	86.48	86.10	-1	13,867	-0.01%
2021/01/05	3	87.63	4	88.75	87.90	-1	13,629	-0.01%
2021/01/04	4	91.03	4	91.75	90.70	0	13,423	0.00%
2020/12/31	7	98.03	2	96.35	93.50	5	13,225	0.04%
2020/12/30	2	95.40	1	97.30	95.10	1	12,730	0.01%
2020/12/29	4	98.83	5	98.94	95.50	-1	12,492	-0.01%
2020/12/28	6	99.17	8	98.44	99.00	-2	12,246	-0.02%
2020/12/25	6	88.78	6.7	89.18	91.50	-0.7	11,791	-0.01%
2020/12/24	6	87.85	2	87.60	87.50	4	11,465	0.03%
2020/12/23	5	79.16	11	79.90	85.00	-6	10,799	-0.06%
2020/12/22	28	79.56	24	83.06	77.50	4	10,442	0.04%
2020/12/21	4	77.20	3	77.63	80.80	1	9,725	0.01%
2020/12/17	6	70.85	12	71.08	72.20	-6	9,180	-0.07%
2020/12/16	8	68.51	4	68.62	68.40	4	8,966	0.04%
2020/12/15	2	68.10	3	68.43	67.70	-1	8,530	-0.01%
2020/12/11	4	68.78	3.4	68.08	68.70	0.6	8,405	0.01%
2020/12/10	2	68.50	4	67.85	67.50	-2	8,237	-0.02%
2020/12/09	1	69.00	0	0.00	69.90	1	8,013	0.01%
2020/12/08	1	65.50	4	66.33	66.50	-3	7,848	-0.04%
2020/12/07	0	0.00	1	63.80	65.10	-1	7,784	-0.01%
2020/12/04	2	65.00	0	0.00	64.80	2	7,756	0.03%
2020/12/03	1	67.40	8	67.33	67.40	-7	7,653	-0.09%
2020/12/02	8	66.94	1	66.60	66.50	7	7,624	0.09%
2020/11/30	0	0.00	4.3	65.52	66.60	-4.3	7,166	-0.06%
2020/11/26	7	60.63	9	60.52	61.90	-2	6,865	-0.03%
2020/11/25	1	59.10	0	0.00	59.10	1	6,848	0.01%
2020/11/24	2	60.65	0	0.00	60.90	2	6,805	0.03%
2020/11/19	9	59.11	10	59.66	58.40	-1	6,661	-0.02%
2020/11/17	1	57.50	0	0.00	57.40	1	6,694	0.01%
2020/11/16	0	0.00	1.8	57.22	57.00	-1.8	6,670	-0.03%
2020/11/13	1	57.50	4	55.80	57.10	-3	6,614	-0.05%
2020/11/12	5	55.60	1	58.80	55.00	4	6,515	0.06%
2020/11/11	2	55.05	4	55.70	56.30	-2	6,390	-0.03%
2020/11/10	2	55.45	2	56.10	56.30	0	6,437	0.00%
2020/11/09	0	0.00	14	53.88	54.80	-14	6,022	-0.23%
2020/11/05	2	49.78	1	50.60	50.30	1	5,845	0.02%
2020/11/04	1	49.10	1	50.20	50.40	0	5,846	0.00%
2020/11/03	6	50.32	2	50.10	49.70	4	5,814	0.07%
2020/11/02	6	51.47	3	51.80	52.00	3	5,817	0.05%
2020/10/30	1	53.00	2.9	53.03	51.20	-1.9	5,847	-0.03%
2020/10/29	7	51.03	3.7	51.38	52.50	3.3	5,939	0.06%
2020/10/28	10	50.56	12	50.36	51.20	-2	5,850	-0.03%
2020/10/27	25	48.18	21	48.71	48.40	4	5,502	0.07%
2020/10/26	6	46.96	12	47.50	47.00	-6	5,212	-0.12%
2020/10/12	3	33.25	1	32.85	32.60	2	5,098	0.04%
2020/10/08	0	0.00	1	33.95	34.15	-1	5,174	-0.02%
2020/10/06	1	33.50	1	33.80	33.50	0	5,610	0.00%
2020/10/05	0	0.00	1	33.10	33.25	-1	5,803	-0.02%
2020/09/28	1	31.00	0	0.00	31.75	1	6,419	0.02%
2020/09/25	2	31.45	3	31.35	30.55	-1	6,892	-0.01%
2020/09/18	0	0.00	1	33.40	33.30	-1	7,707	-0.01%
2020/09/16	0	0.00	1	33.20	33.00	-1	8,187	-0.01%
2020/09/15	0	0.00	2	33.35	33.05	-2	8,308	-0.02%
2020/09/14	0	0.00	1	33.05	33.20	-1	8,419	-0.01%
2020/09/11	2	32.50	0	0.00	32.45	2	8,468	0.02%
2020/09/10	1	33.00	0	0.00	32.65	1	8,504	0.01%
2020/08/31	2	33.10	0	0.00	33.05	2	9,520	0.02%
2020/08/26	0	0.00	2	33.40	33.00	-2	9,797	-0.02%
2020/08/20	1	34.00	1	35.05	32.95	0	9,864	0.00%
2020/08/19	4	35.80	0	0.00	35.95	4	9,753	0.04%
2020/08/18	0	0.00	20	37.20	37.05	-20	9,735	-0.21%
2020/08/12	1	36.40	10	37.50	37.95	-9	9,990	-0.09%
2020/08/11	0	0.00	1	36.35	35.85	-1	9,929	-0.01%
2020/08/06	8	38.28	6	37.44	37.50	2	11,129	0.02%
2020/08/05	0	0.00	10	37.60	38.45	-10	11,261	-0.09%
2020/08/04	0	0.00	13	37.39	36.95	-13	11,444	-0.11%
2020/08/03	0	0.00	19	37.21	37.00	-19	11,809	-0.16%
2020/07/31	18	36.90	1	37.55	36.85	17	12,486	0.14%
2020/07/30	30	36.22	0	0.00	36.70	30	12,943	0.23%
2020/07/29	23	35.49	0	0.00	35.75	23	13,194	0.17%
2020/07/28	3	35.95	0	0.00	35.55	3	13,258	0.02%
2020/07/27	1	36.80	0	0.00	36.70	1	13,268	0.01%
2020/07/24	3	36.20	1	38.25	36.00	2	13,356	0.01%
2020/07/22	0	0.00	2	36.70	36.20	-2	13,559	-0.01%
2020/07/21	0	0.00	10	36.20	36.20	-10	13,699	-0.07%
2020/07/16	1	36.85	2	37.20	36.30	-1	13,969	-0.01%
2020/07/15	0	0.00	1	37.35	36.85	-1	14,073	-0.01%
2020/07/13	3	37.93	1	37.10	38.35	2	13,921	0.01%
2020/07/10	1	37.75	0	0.00	36.50	1	13,910	0.01%
2020/07/09	5	37.95	1	37.40	37.20	4	13,865	0.03%
2020/07/08	0	0.00	1	38.30	37.60	-1	13,782	-0.01%
2020/07/07	0	0.00	21	36.25	37.05	-21	13,740	-0.15%
2020/07/06	5	37.50	4	37.79	38.05	1	13,518	0.01%
2020/07/03	8	34.59	18	35.88	36.95	-10	13,152	-0.08%
2020/07/02	0	0.00	2	33.53	33.70	-2	12,618	-0.02%
2020/07/01	0	0.00	9	32.64	32.50	-9	12,526	-0.07%
2020/06/30	0	0.00	3	32.30	32.20	-3	12,521	-0.02%
2020/06/29	14	32.23	0	0.00	32.10	14	12,586	0.11%
2020/06/23	0	0.00	8	33.69	34.10	-8	12,422	-0.06%
2020/06/22	8	32.98	0	0.00	32.65	8	12,237	0.07%
2020/06/19	0	0.00	2	32.95	32.75	-2	12,203	-0.02%
2020/06/18	2	32.60	1	32.70	32.40	1	12,136	0.01%
2020/06/17	2	32.35	1	32.25	32.15	1	12,097	0.01%
2020/06/16	0	0.00	1	32.75	32.15	-1	12,131	-0.01%
2020/06/12	3	31.83	2	32.15	32.65	1	12,011	0.01%
2020/06/11	2	31.98	1	33.45	31.65	1	12,006	0.01%
2020/06/09	1	32.75	1	32.85	32.45	0	12,063	0.00%
2020/06/08	1	32.45	1	32.65	32.25	0	12,309	0.00%
2020/06/05	0	0.00	1	32.95	32.65	-1	12,621	-0.01%
2020/06/04	0	0.00	4	32.34	32.30	-4	12,878	-0.03%
2020/06/03	1	31.45	15	31.56	32.20	-14	12,993	-0.11%
2020/06/02	1	31.20	1	31.00	30.65	0	13,175	0.00%
2020/06/01	5	30.75	1	30.90	30.80	4	13,257	0.03%
2020/05/29	1	30.40	1	30.10	30.35	0	13,309	0.00%
2020/05/28	2	30.60	1	30.25	30.15	1	13,487	0.01%
2020/05/27	5	30.80	0	0.00	30.80	5	13,504	0.04%
2020/05/26	5	31.05	0	0.00	30.75	5	13,571	0.04%
2020/05/21	0	0.00	4	32.20	32.30	-4	13,961	-0.03%
2020/05/20	0	0.00	1	32.00	32.00	-1	13,923	-0.01%
2020/05/19	3	32.02	5	32.06	31.85	-2	13,972	-0.01%
2020/05/18	4	30.33	0	0.00	30.00	4	13,885	0.03%
2020/05/15	0	0.00	4	31.55	31.20	-4	14,215	-0.03%
2020/05/14	4	31.26	271	31.16	31.15	-267	14,552	-1.83%	大賣/鉅額交易
2020/05/13	283	31.01	3	31.22	31.60	280	14,457	1.94%	大買/鉅額交易
2020/05/12	23	32.10	3	31.88	32.10	20	13,689	0.15%
2020/05/11	16	32.63	60	31.98	31.95	-44	13,404	-0.33%
2020/05/08	2	35.93	1	36.10	35.50	1	13,050	0.01%
2020/05/07	10	36.35	50	36.40	36.50	-40	12,651	-0.32%
2020/05/06	0	0.00	95	36.10	35.00	-95	11,977	-0.79%
2020/05/05	1	34.80	19	34.28	33.70	-18	11,439	-0.16%
2020/05/04	1	32.35	1	32.80	32.85	0	11,179	0.00%
2020/04/29	0	0.00	2	32.25	32.05	-2	11,001	-0.02%
2020/04/28	2	30.93	2	31.25	31.45	0	10,887	0.00%
2020/04/27	57	33.44	3	33.72	33.15	54	10,629	0.51%
2020/04/24	31	31.99	0	0.00	32.20	31	10,392	0.30%
2020/04/23	1	30.70	4	30.54	30.90	-3	10,362	-0.03%
2020/04/22	12	29.14	5	29.91	30.15	7	10,319	0.07%
2020/04/21	3	30.82	2	31.08	30.15	1	10,212	0.01%
2020/04/20	6	32.12	1	31.70	31.70	5	10,104	0.05%
2020/04/17	3	33.70	0	0.00	33.45	3	10,046	0.03%
2020/04/16	20	34.01	0	0.00	34.05	20	10,117	0.20%
2020/04/15	20	34.26	0	0.00	33.00	20	10,158	0.20%
2020/04/13	1	31.85	0	0.00	31.90	1	9,705	0.01%
2020/04/10	15	31.57	6	31.61	31.35	9	9,633	0.09%
2020/04/09	21	31.28	0	0.00	31.40	21	9,501	0.22%
2020/04/08	42	30.06	4	30.95	30.75	38	9,417	0.40%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/30	2	28.65	2	26.75	28.90	0	9,008	0.00%
2020/03/27	2	27.55	0	0.00	27.10	2	8,949	0.02%
2020/03/26	3	27.40	0	0.00	27.95	3	8,942	0.03%
2020/03/25	5	27.15	6	27.15	26.70	-1	8,942	-0.01%
2020/03/24	1	26.50	0	0.00	26.30	1	8,869	0.01%
2020/03/23	0	0.00	1	25.20	25.65	-1	8,837	-0.01%
2020/03/20	2	26.33	2	26.85	26.65	0	8,873	0.00%
2020/03/19	1	25.60	1	26.25	25.10	0	8,813	0.00%
2020/03/18	2	27.28	1	27.10	27.10	1	8,750	0.01%
2020/03/17	0	0.00	1	26.35	27.25	-1	8,738	-0.01%
2020/03/16	4	27.29	4	27.40	26.30	0	8,655	0.00%
2020/03/13	3	26.15	4	26.21	26.65	-1	8,542	-0.01%
2020/03/12	5	30.35	4	29.26	28.95	1	8,308	0.01%
2020/03/11	5	32.09	12	32.13	32.15	-7	8,032	-0.09%
2020/03/10	17	31.14	10	31.46	31.15	7	7,669	0.09%
2020/03/09	3	31.67	13	31.55	30.50	-10	7,272	-0.14%
2020/03/06	12	33.10	21	32.70	33.05	-9	7,047	-0.13%
2020/03/03	22	31.21	2	31.25	31.05	20	6,666	0.30%
2020/02/27	5	29.82	2	30.55	30.40	3	6,519	0.05%
2020/02/26	1	29.60	2	29.93	30.15	-1	6,680	-0.01%
2020/02/25	13	29.51	13	28.85	29.35	0	6,769	0.00%
2020/02/21	4	31.54	4	31.58	31.55	0	6,512	0.00%
2020/02/20	0	0.00	1	31.70	31.30	-1	6,546	-0.02%
2020/02/18	8	31.31	8	31.26	31.60	0	6,342	0.00%
2020/02/17	7	30.91	10	30.34	31.20	-3	6,005	-0.05%
2020/02/14	2	28.40	2	27.55	28.40	0	5,467	0.00%
2020/02/13	0	0.00	7	26.01	26.30	-7	5,214	-0.13%
2020/02/11	6	24.73	0	0.00	24.80	6	5,261	0.11%
2020/02/10	1	24.40	8	24.38	24.30	-7	5,357	-0.13%
2020/02/07	4	25.10	0	0.00	24.80	4	5,375	0.07%
2020/02/06	3	25.55	0	0.00	25.55	3	5,398	0.06%
2020/02/04	1	25.25	1	25.50	26.20	0	5,467	0.00%
2020/02/03	3	25.03	3	24.92	25.15	0	5,465	0.00%
2020/01/30	1	26.25	2	25.20	25.75	-1	5,524	-0.02%
2020/01/17	0	0.00	1	27.15	27.55	-1	5,571	-0.02%
2020/01/16	2	26.25	1	26.45	26.70	1	5,429	0.02%
2020/01/14	1	25.50	1	25.30	25.65	0	5,214	0.00%
2020/01/13	1	25.05	1	25.40	25.40	0	5,169	0.00%
2020/01/10	0	0.00	2	25.55	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	1	23.40	24.85	-1	4,879	-0.02%
2020/01/07	1	22.80	0	0.00	22.65	1	4,783	0.02%
2019/12/23	1	23.50	2	23.70	23.40	-1	4,582	-0.02%
2019/12/13	1	24.80	0	0.00	24.70	1	4,325	0.02%
2019/12/11	1	25.75	5	26.00	25.25	-4	4,192	-0.10%
2019/12/04	5	26.30	0	0.00	26.25	5	3,948	0.13%
2019/11/29	8	26.57	11	26.00	26.20	-3	3,779	-0.08%
2019/11/28	3	26.15	2	26.20	26.30	1	3,710	0.03%
2019/11/26	3	25.73	1	25.95	25.70	2	3,573	0.06%
2019/11/22	1	25.45	5	25.20	25.50	-4	3,237	-0.12%
2019/11/21	0	0.00	1	25.00	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	11	24.33	24.75	-11	2,943	-0.37%
2019/11/19	10	24.10	2	25.00	23.85	8	2,829	0.28%
2019/11/18	4	24.78	7	24.62	24.80	-3	2,650	-0.11%
2019/11/15	13	24.04	8	24.02	24.05	5	2,588	0.19%
2019/11/14	1	24.05	0	0.00	23.55	1	2,534	0.04%
2019/11/13	0	0.00	3	24.70	24.80	-3	2,443	-0.12%
2019/11/12	3	24.95	0	0.00	24.95	3	2,389	0.13%
2019/11/11	0	0.00	3	25.00	24.15	-3	2,359	-0.13%
2019/11/08	4	24.83	7	24.70	24.90	-3	2,305	-0.13%
2019/11/07	3	24.77	3	24.40	25.00	0	2,208	0.00%
2019/11/06	1	24.05	0	0.00	24.05	1	2,100	0.05%
2019/11/05	1	23.85	0	0.00	24.00	1	2,055	0.05%
2019/11/04	3	24.55	1	23.95	24.00	2	2,008	0.10%
2019/10/30	0	0.00	1	24.00	23.90	-1	1,832	-0.05%
2019/10/29	3	24.10	0	0.00	23.40	3	1,786	0.17%
2019/10/28	6	24.74	3	24.77	24.90	3	1,648	0.18%
2019/10/25	0	0.00	1	22.95	22.95	-1	1,460	-0.07%
2019/10/14	0	0.00	2	21.90	21.85	-2	1,489	-0.13%
2019/10/03	2	21.55	0	0.00	21.65	2	1,559	0.13%
2019/09/18	3	21.88	3	22.08	21.80	0	1,571	0.00%
2019/09/09	3	23.45	3	23.12	23.05	0	1,618	0.00%
2019/09/05	1	23.35	0	0.00	23.30	1	1,625	0.06%
2019/09/02	0	0.00	9	23.20	23.75	-9	1,629	-0.55%
2019/08/30	1	23.00	0	0.00	22.75	1	1,586	0.06%
2019/08/29	9	23.01	0	0.00	22.85	9	1,557	0.58%
2019/08/26	0	0.00	116	21.94	21.85	-116	1,580	-7.34%	大賣/鉅額交易
2019/08/23	0	0.00	20	22.45	22.45	-20	1,615	-1.24%
2019/08/19	0	0.00	3	22.40	22.40	-3	1,664	-0.18%
2019/08/16	0	0.00	1	22.70	22.70	-1	1,727	-0.06%
2019/08/15	5	21.75	0	0.00	22.00	5	1,731	0.29%
2019/07/29	1	23.10	1	23.45	22.80	0	2,095	0.00%
2019/07/12	0	0.00	15	23.92	23.85	-15	2,868	-0.52%
2019/07/05	0	0.00	2	23.40	23.40	-2	3,108	-0.06%
2019/07/02	0	0.00	13	24.05	24.10	-13	3,462	-0.38%
2019/07/01	0	0.00	5	23.85	23.70	-5	3,454	-0.14%
2019/06/26	1	22.90	5	22.90	22.90	-4	3,543	-0.11%
2019/06/21	2	23.00	0	0.00	23.10	2	3,737	0.05%
2019/06/20	2	23.23	0	0.00	23.30	2	3,805	0.05%
2019/06/12	20	22.53	0	0.00	22.50	20	4,912	0.41%
2019/05/30	25	21.08	1	21.25	21.40	24	4,900	0.49%
2019/05/28	1	20.10	0	0.00	20.30	1	4,967	0.02%
2019/05/24	10	21.34	1	20.95	20.95	9	5,067	0.18%
2019/05/23	0	0.00	1	21.30	21.25	-1	5,040	-0.02%
2019/05/21	3	20.50	3	19.87	20.60	0	4,972	0.00%
2019/05/20	2	21.05	1	21.05	20.65	1	4,902	0.02%
2019/05/16	0	0.00	1	22.80	22.45	-1	5,076	-0.02%
2019/05/14	3	21.55	2	21.65	22.05	1	5,089	0.02%
2019/05/10	6	23.58	1	23.70	23.20	5	5,029	0.10%
2019/05/09	1	23.30	0	0.00	23.20	1	5,053	0.02%
2019/05/08	1	24.35	1	24.00	24.10	0	5,019	0.00%
2019/05/06	2	24.43	22	24.48	24.30	-20	5,004	-0.40%
2019/05/03	20	25.18	0	0.00	25.05	20	4,991	0.40%
2019/04/30	3	25.10	0	0.00	25.15	3	4,988	0.06%
2019/04/29	96	26.12	0	0.00	24.95	96	4,995	1.92%
2019/04/26	0	0.00	5	26.32	26.50	-5	4,899	-0.10%
2019/04/24	2	25.73	1	25.80	25.70	1	4,724	0.02%
2019/04/23	1	26.10	0	0.00	26.20	1	4,795	0.02%
2019/04/19	0	0.00	2	24.73	24.80	-2	4,529	-0.04%
2019/04/18	1	24.05	0	0.00	24.00	1	4,587	0.02%
2019/04/16	1	24.45	0	0.00	24.60	1	4,542	0.02%
2019/04/11	1	25.60	6	26.03	25.60	-5	4,521	-0.11%
2019/04/10	24	26.07	6	25.70	26.35	18	4,474	0.40%
2019/04/09	3	24.98	3	25.40	25.70	0	4,267	0.00%
2019/04/08	2	25.65	2	24.93	25.45	0	4,219	0.00%
2019/04/02	1	25.40	3	25.15	25.35	-2	4,248	-0.05%
2019/03/29	0	0.00	1	25.15	24.80	-1	4,284	-0.02%
2019/03/28	3	24.35	2	25.00	24.55	1	4,338	0.02%
2019/03/27	2	25.28	2	25.58	25.20	0	4,472	0.00%
2019/03/26	2	25.95	1	26.55	25.80	1	4,726	0.02%
2019/03/25	0	0.00	2	25.90	26.00	-2	4,815	-0.04%
2019/03/22	12	26.28	22	26.48	26.50	-10	4,912	-0.20%
2019/03/21	1	25.10	0	0.00	25.05	1	4,949	0.02%
2019/03/20	10	26.00	0	0.00	25.10	10	4,913	0.20%
2019/03/19	5	25.23	6	24.85	25.25	-1	4,776	-0.02%
2019/03/18	3	24.35	5	23.35	24.60	-2	4,557	-0.04%
2019/02/21	0	0.00	1	21.50	21.65	-1	4,364	-0.02%
2019/02/20	2	21.43	1	21.60	21.50	1	4,351	0.02%
2019/02/19	1	21.55	1	21.40	21.50	0	4,357	0.00%
2019/02/18	2	21.23	2	21.13	21.65	0	4,349	0.00%
2019/02/15	2	21.60	2	21.83	21.25	0	4,246	0.00%
2019/01/28	1	22.60	0	0.00	22.90	1	4,025	0.02%
2019/01/25	1	22.20	1	22.25	22.25	0	3,993	0.00%
2019/01/18	1	22.00	1	21.85	22.05	0	3,976	0.00%
2019/01/16	1	21.70	1	21.70	21.70	0	4,009	0.00%
2019/01/15	6	21.87	7	22.41	21.70	-1	3,967	-0.03%
2019/01/14	0	0.00	5	22.95	22.30	-5	3,834	-0.13%
2019/01/11	2	22.78	2	23.03	22.70	0	3,793	0.00%
2019/01/10	1	22.45	1	22.80	22.90	0	3,735	0.00%
2019/01/03	2	25.30	2	25.68	24.80	0	3,535	0.00%
2019/01/02	1	26.40	0	0.00	25.90	1	3,478	0.03%
2018/12/27	1	26.65	1	26.80	26.35	0	3,434	0.00%
2018/12/26	1	26.90	1	27.05	26.00	0	3,398	0.00%
2018/12/20	51	28.70	51	28.40	27.85	0	3,073	0.00%
2018/12/19	5	29.29	5	29.32	29.30	0	2,877	0.00%
2018/12/18	3	28.60	3	28.87	28.25	0	2,555	0.00%
2018/12/17	2	29.23	7	28.99	28.10	-5	2,408	-0.21%
2018/12/14	5	29.05	2	27.60	29.00	3	2,227	0.13%
2018/12/10	0	0.00	7	25.10	24.85	-7	1,772	-0.39%
2018/12/07	7	26.94	0	0.00	27.45	7	1,673	0.42%
2018/11/29	0	0.00	6	25.10	24.90	-6	1,470	-0.41%
2018/11/28	6	24.95	0	0.00	25.25	6	1,438	0.42%
2018/11/09	0	0.00	6	23.95	24.00	-6	1,605	-0.37%
2018/11/08	6	24.65	0	0.00	24.15	6	1,619	0.37%
2018/07/12	1	25.00	1	24.80	25.05	0	2,129	0.00%
2018/07/11	1	25.65	1	26.00	25.00	0	2,201	0.00%
2018/07/06	1	26.80	0	0.00	26.45	1	2,310	0.04%
2018/07/04	0	0.00	0.7	26.90	26.90	-0.7	2,598	-0.03%
2018/07/03	1	27.70	0	0.00	27.35	1	2,807	0.04%
2018/06/13	0	0.00	4	28.60	28.25	-4	3,333	-0.12%
2018/06/12	1	28.70	1	28.80	28.80	0	3,308	0.00%
2018/06/11	0	0.00	1	29.20	29.00	-1	3,312	-0.03%
2018/06/06	5	28.67	0	0.00	28.55	5	3,365	0.15%
2018/06/05	0	0.00	1	27.25	27.05	-1	3,392	-0.03%
2018/06/01	1	27.55	0	0.00	27.50	1	3,592	0.03%
2018/05/30	0	0.00	1	26.30	26.25	-1	3,556	-0.03%
2018/05/23	1	27.10	0	0.00	26.70	1	3,569	0.03%
2018/05/10	2	26.40	6	25.98	26.30	-4	3,829	-0.10%
2018/05/02	2	26.15	2	26.35	26.10	0	3,825	0.00%
2018/04/30	3	26.10	3	26.25	25.95	0	3,820	0.00%
2018/04/19	1	28.00	1	28.10	28.05	0	3,734	0.00%
2018/04/18	2	27.50	2	28.50	27.75	0	3,706	0.00%
2018/04/12	0	0.00	1	30.80	30.90	-1	3,645	-0.03%
2018/04/10	5	32.60	0	0.00	30.90	5	3,913	0.13%
2018/04/09	1	32.45	1	32.95	32.80	0	3,788	0.00%
2018/04/03	2	31.80	4	31.90	31.95	-2	3,589	-0.06%
2018/03/31	4	31.95	4	31.95	31.95	0	3,438	0.00%
2018/03/30	4	31.40	0	0.00	31.85	4	3,369	0.12%
2018/03/27	2	31.65	0	0.00	31.55	2	3,359	0.06%
2018/03/20	0	0.00	3	30.48	30.40	-3	3,625	-0.08%
2018/03/15	0	0.00	1	31.05	31.00	-1	3,752	-0.03%
2018/03/12	0	0.00	6	30.87	30.65	-6	3,695	-0.16%
2018/03/09	4	31.50	0	0.00	31.00	4	3,693	0.11%
2018/03/08	0	0.00	4	30.34	30.35	-4	3,609	-0.11%
2018/02/26	5	28.26	3	28.27	28.15	2	3,745	0.05%
2018/02/06	2	28.05	0	0.00	27.40	2	4,080	0.05%
2018/01/25	0	0.00	20	31.20	30.75	-20	4,571	-0.44%
2018/01/23	20	30.85	0	0.00	30.60	20	4,728	0.42%
2018/01/19	4	31.10	0	0.00	31.20	4	4,811	0.08%
2018/01/05	4	33.90	9	33.61	33.20	-5	4,898	-0.10%
2018/01/03	1	31.80	0	0.00	31.70	1	4,688	0.02%
2018/01/02	0	0.00	1	31.15	31.25	-1	4,624	-0.02%