松瑞藥 (4167)-群益金鼎-東大券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
21.90
漲跌
▲0.95
漲幅
+4.53%
成交量
4,528張
產業
上櫃生技醫療類股
269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

松瑞藥 (4167)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	5	21.40	10	22.05	21.90	-5	2,046	-0.24%
2024/05/06	20	22.30	10	21.80	21.80	10	1,991	0.50%
2024/05/03	1	21.70	1	21.00	20.75	0	1,931	0.00%
2024/04/24	0	0.00	0	22.00	22.05	0	1,946	0.00%
2024/04/23	0	0.00	1	21.85	21.90	-1	1,943	-0.05%
2024/04/22	1	21.85	0	0.00	21.65	1	1,929	0.05%
2024/04/18	7	21.74	0	0.00	21.55	7	1,865	0.38%
2024/04/17	3	21.48	0	0.00	22.05	3	1,840	0.16%
2024/04/09	0	0.00	10	21.05	21.00	-10	2,073	-0.48%
2024/04/08	1	20.65	0	0.00	21.05	1	2,101	0.05%
2024/04/03	0	0.00	1	20.65	20.65	-1	2,086	-0.05%
2024/04/02	1	20.40	0	0.00	20.45	1	2,097	0.05%
2024/04/01	0	0.00	1	20.25	20.15	-1	2,107	-0.05%
2024/03/08	1	19.95	0	0.00	19.80	1	5,558	0.02%
2024/02/26	0	20.85	0	0.00	20.90	0	7,081	0.00%
2024/02/05	4	19.53	0	0.00	19.55	4	7,128	0.06%
2024/02/02	3	19.85	0	0.00	19.80	3	7,219	0.04%
2024/01/30	5	20.05	0	0.00	19.95	5	7,968	0.06%
2024/01/26	5	20.00	0	0.00	20.05	5	8,151	0.06%
2024/01/25	0	0.00	4	20.20	20.15	-4	8,326	-0.05%
2024/01/24	0	0.00	6	20.50	20.40	-6	8,482	-0.07%
2024/01/23	8	20.64	1	20.45	20.55	7	8,475	0.08%
2024/01/22	1	20.55	0	0.00	20.60	1	8,478	0.01%
2024/01/18	0	0.00	42	20.19	20.30	-42	8,446	-0.50%
2024/01/17	12	21.25	22	20.73	20.55	-10	8,412	-0.12%
2024/01/16	0	0.00	5	21.18	20.90	-5	8,393	-0.06%
2024/01/15	1	21.40	0	0.00	21.40	1	8,355	0.01%
2024/01/12	6	21.70	6	21.45	21.40	0	8,356	0.00%
2024/01/11	4	21.60	4	21.45	21.55	0	8,373	0.00%
2024/01/10	0	0.00	2	21.50	21.35	-2	8,366	-0.02%
2024/01/09	10	21.65	8	22.05	21.60	2	8,356	0.02%
2024/01/08	5	22.77	5	22.62	22.30	0	8,319	0.00%
2024/01/05	7	22.82	7	22.77	22.80	0	8,290	0.00%
2024/01/03	18	23.64	19	23.26	23.10	-1	8,241	-0.01%
2024/01/02	12	22.82	11	22.90	23.05	1	7,999	0.01%
2023/12/29	10	22.67	10	22.40	22.45	0	7,939	0.00%
2023/12/28	17	22.63	12	22.55	22.40	5	7,918	0.06%
2023/12/27	7	22.77	7	22.60	22.50	0	7,880	0.00%
2023/12/26	14	22.61	14	22.70	22.65	0	7,845	0.00%
2023/12/25	12	22.98	8	22.40	22.55	4	7,796	0.05%
2023/12/22	17	23.00	22	22.88	23.05	-5	7,716	-0.06%
2023/12/21	57.1	23.69	48	23.39	23.30	9.1	7,620	0.12%
2023/12/20	13	23.65	17	23.85	23.30	-4	7,385	-0.05%
2023/12/19	174	24.24	171	23.89	23.90	3	7,188	0.04%	大買/大賣/
2023/12/18	12	22.89	19	23.56	23.40	-7	6,747	-0.10%
2023/12/15	6	21.92	16	22.16	22.20	-10	6,469	-0.15%
2023/12/14	12	22.10	2.5	21.75	21.65	9.5	6,429	0.15%
2023/12/13	15	22.32	16	22.47	22.20	-1	6,342	-0.02%
2023/12/12	1	22.00	0.5	22.15	22.10	0.5	6,270	0.01%
2023/12/11	13	22.55	31.4	22.56	22.55	-18.4	6,165	-0.30%
2023/12/08	21	22.41	2	22.35	22.40	19	6,049	0.31%
2023/12/07	12	23.57	18	22.92	22.80	-6	5,896	-0.10%
2023/12/06	19.4	23.43	25	23.47	23.50	-5.6	5,687	-0.10%
2023/12/05	49	24.87	38	25.21	24.30	11	5,370	0.20%
2023/12/04	2	24.20	19.1	24.36	24.85	-17.1	4,230	-0.40%
2023/12/01	16.1	21.82	9	22.31	22.60	7.1	3,752	0.19%
2023/11/30	0	0.00	4	20.70	20.60	-4	3,091	-0.13%
2023/11/28	0	0.00	11	19.87	19.95	-11	2,884	-0.38%
2023/11/27	13	20.35	2	20.30	20.25	11	2,835	0.39%
2023/11/22	0	0.00	4	19.30	19.30	-4	2,688	-0.15%
2023/11/17	4	19.10	0	0.00	19.05	4	2,727	0.15%
2023/11/14	1	18.95	0	0.00	18.95	1	2,757	0.04%
2023/11/10	10	19.90	20	19.18	19.00	-10	2,724	-0.37%
2023/11/09	1	19.70	15	19.93	19.60	-14	2,616	-0.54%
2023/11/08	7	19.86	30	20.54	19.75	-23	2,505	-0.92%
2023/11/07	19	21.40	16	21.01	21.55	3	2,237	0.13%
2023/11/06	2	20.00	0	0.00	21.35	2	1,867	0.11%
2023/11/03	1	19.50	8	19.60	19.45	-7	1,737	-0.40%
2023/11/02	6	19.44	19	20.18	20.05	-13	1,674	-0.78%
2023/11/01	17	19.23	3	19.50	19.65	14	1,517	0.92%
2023/10/25	1	18.35	0	0.00	18.30	1	1,308	0.08%
2023/10/23	0	0.00	18	18.28	18.15	-18	1,308	-1.38%
2023/10/20	1	17.95	0	0.00	17.80	1	1,308	0.08%
2023/10/16	1	18.55	0	0.00	18.55	1	1,261	0.08%
2023/10/11	3	18.00	1	18.10	18.10	2	1,208	0.17%
2023/10/03	0	0.00	2	17.75	17.40	-2	1,206	-0.17%
2023/10/02	0	0.00	3	17.60	17.80	-3	1,223	-0.25%
2023/09/19	6	17.54	0	0.00	17.40	6	1,500	0.40%
2023/09/18	1	17.80	0	0.00	17.80	1	1,495	0.07%
2023/09/15	2	17.80	0	0.00	17.80	2	1,502	0.13%
2023/09/14	4	17.78	0	0.00	17.90	4	1,501	0.27%
2023/09/07	1	17.90	0	0.00	17.90	1	1,501	0.07%
2023/09/05	0	0.00	61	18.35	18.20	-61	1,473	-4.14%
2023/09/04	3	18.65	0	0.00	18.65	3	1,462	0.21%
2023/09/01	10	18.45	0	0.00	18.45	10	1,447	0.69%
2023/08/31	0	0.00	3	18.35	18.35	-3	1,429	-0.21%
2023/08/30	3	18.20	0.9	18.15	18.05	2.1	1,414	0.15%
2023/08/24	13	17.95	1	18.05	17.80	12	1,366	0.88%
2023/08/23	0	0.00	2	18.55	18.50	-2	1,337	-0.15%
2023/08/22	0	0.00	1	18.40	18.35	-1	1,291	-0.08%
2023/08/21	5	17.83	4	17.89	17.85	1	1,229	0.08%
2023/08/09	66	17.93	2	17.90	17.80	64	1,174	5.45%
2023/08/07	7	17.80	2	17.85	17.80	5	1,179	0.42%
2023/08/01	0	0.00	1	17.35	17.25	-1	1,175	-0.09%
2023/07/25	0	0.00	8	17.05	17.25	-8	1,182	-0.68%
2023/07/19	2	17.75	0	0.00	17.50	2	1,210	0.17%
2023/07/18	8	17.45	0	0.00	17.40	8	1,242	0.64%
2023/06/30	0	0.00	4	18.43	18.50	-4	1,393	-0.29%
2023/06/29	10	18.30	0	0.00	18.80	10	1,365	0.73%
2023/06/27	2	17.90	2	17.78	17.70	0	1,273	0.00%
2023/06/26	0	0.00	11	17.55	17.40	-11	1,222	-0.90%
2023/06/20	11	17.30	5	17.30	17.25	6	1,232	0.49%
2023/06/19	0	0.00	1	17.40	17.35	-1	1,257	-0.08%
2023/06/16	0	0.00	2	17.45	17.30	-2	1,265	-0.16%
2023/06/12	3	17.20	0	0.00	17.20	3	1,352	0.22%
2023/06/09	5	17.45	0	0.00	17.50	5	1,370	0.36%
2023/06/07	0	0.00	17	17.55	17.50	-17	1,446	-1.18%
2023/06/06	2	17.40	0	0.00	17.40	2	1,464	0.14%
2023/06/05	17	17.35	0	0.00	17.35	17	1,502	1.13%
2023/05/23	0	17.80	0	0.00	17.80	0	1,865	0.00%
2023/05/17	0	17.50	0	0.00	17.25	0	1,973	0.00%
2023/05/12	0	0.00	0.2	17.00	17.05	-0.2	2,152	-0.01%
2023/05/09	0	0.00	51	17.66	17.50	-51	2,322	-2.20%
2023/05/04	0	0.00	1	18.40	18.50	-1	2,548	-0.04%
2023/05/03	2	18.65	0	0.00	18.30	2	2,588	0.08%
2023/05/02	0	0.00	1	18.35	18.50	-1	2,642	-0.04%
2023/04/27	2	18.00	0	0.00	18.00	2	2,779	0.07%
2023/04/26	0	0.00	2	18.10	18.15	-2	2,878	-0.07%
2023/04/25	2.2	18.61	0	0.00	18.35	2.2	2,965	0.07%
2023/04/21	0	0.00	24	18.66	18.70	-24	3,118	-0.77%
2023/04/20	59	20.18	50	20.32	19.25	9	3,213	0.28%
2023/04/19	10	19.35	5	19.67	19.85	5	3,320	0.15%
2023/04/18	7	19.29	0	0.00	19.20	7	3,578	0.20%
2023/04/17	0	0.00	2	19.35	19.30	-2	3,805	-0.05%
2023/04/14	7	18.99	0	0.00	18.95	7	4,054	0.17%
2023/04/07	0	0.00	1	19.55	19.40	-1	6,111	-0.02%
2023/04/06	2	19.20	4	19.38	19.40	-2	7,324	-0.03%
2023/03/28	4	18.65	0	0.00	18.60	4	11,181	0.04%
2023/03/27	6	19.05	0	0.00	19.05	6	13,324	0.05%
2023/03/23	2	18.65	0	0.00	18.70	2	15,290	0.01%
2023/03/22	0	0.00	1	19.00	18.80	-1	15,786	-0.01%
2023/03/16	2	19.00	0	0.00	18.75	2	16,064	0.01%
2023/03/10	3	20.32	0	0.00	19.80	3	16,032	0.02%
2023/03/08	0	0.00	6	20.73	20.65	-6	15,952	-0.04%
2023/03/07	0	0.00	10	21.21	21.00	-10	15,928	-0.06%
2023/03/06	20	21.60	20	20.95	21.30	0	15,912	0.00%
2023/03/02	4	20.95	0	0.00	21.05	4	15,792	0.03%
2023/03/01	10	20.70	15	20.72	20.70	-5	15,740	-0.03%
2023/02/22	0	0.00	5	20.55	20.45	-5	15,656	-0.03%
2023/02/21	23	21.08	19	20.89	20.85	4	15,614	0.03%
2023/02/17	4	20.75	4.1	20.80	20.65	-0.1	15,542	0.00%
2023/02/15	6	20.85	11.1	21.02	20.85	-5.1	15,480	-0.03%
2023/02/14	5	21.40	0	0.00	21.30	5	15,429	0.03%
2023/02/13	0.1	21.08	0	0.00	20.90	0.1	15,372	0.00%
2023/02/10	7	20.74	5	21.10	20.65	2	15,299	0.01%
2023/02/09	2	21.55	0	0.00	21.45	2	15,216	0.01%
2023/02/08	2	21.55	2	21.68	21.50	0	15,137	0.00%
2023/02/07	1	21.85	0	21.80	21.75	1	15,070	0.01%
2023/02/06	4	22.20	0	22.10	21.80	4	14,991	0.03%
2023/02/03	5	22.00	3.6	21.79	21.55	1.4	14,859	0.01%
2023/02/02	2	21.83	4	22.04	21.85	-2	14,773	-0.01%
2023/02/01	0	0.00	2	21.85	21.65	-2	14,707	-0.01%
2023/01/31	2	21.65	2	22.05	21.70	0	14,664	0.00%
2023/01/30	2	21.60	0	0.00	21.80	2	14,596	0.01%
2023/01/17	1	21.75	6.6	21.49	21.40	-5.6	14,513	-0.04%
2023/01/16	13	21.77	5	21.30	21.95	8	14,439	0.06%
2023/01/13	9.6	21.58	1	21.30	21.40	8.6	14,334	0.06%
2023/01/12	1	21.65	2	21.45	21.20	-1	14,230	-0.01%
2023/01/11	18	21.90	30	22.14	21.80	-12	14,128	-0.08%
2023/01/10	153	22.04	157	21.91	22.00	-4	14,030	-0.03%	大買/大賣/
2023/01/09	8	22.14	0	0.00	22.60	8	13,897	0.06%
2023/01/06	99	22.98	60.1	22.59	22.25	38.9	13,677	0.28%
2023/01/05	23	22.78	3	23.42	22.65	20	13,386	0.15%
2023/01/04	41	23.65	34.1	23.55	23.50	7	13,147	0.05%
2023/01/03	7	23.98	21	24.54	23.85	-14	12,888	-0.11%
2022/12/30	15	24.57	5	24.26	24.80	10	12,641	0.08%
2022/12/29	35.1	24.55	46	24.46	24.65	-10.9	12,364	-0.09%
2022/12/28	65	24.45	89	24.93	23.90	-24	11,782	-0.20%
2022/12/27	86	25.23	97	25.07	25.40	-11	11,302	-0.10%
2022/12/26	97	27.46	91.1	27.55	26.75	5.9	10,775	0.06%
2022/12/23	32	26.79	38.5	26.75	26.55	-6.5	9,555	-0.07%
2022/12/22	21	25.21	17	25.51	26.15	4	8,160	0.05%
2022/12/21	152.1	26.25	162.2	26.36	25.55	-10.1	7,419	-0.14%	大買/大賣/
2022/12/20	53.2	26.07	44.1	26.39	25.25	9.2	6,440	0.14%
2022/12/19	350	27.59	334	27.69	28.05	16	5,737	0.28%	大買/大賣/
2022/12/16	38.1	25.88	50	25.90	26.45	-12	3,709	-0.32%
2022/12/15	42.3	24.93	39	25.05	24.05	3.3	2,498	0.13%
2022/12/14	5.7	24.73	14	24.18	24.95	-8.3	1,748	-0.48%
2022/12/13	0	0.00	2	22.70	22.70	-2	1,252	-0.16%
2022/12/12	5	20.63	0	0.00	20.65	5	1,217	0.41%
2022/12/08	1	18.25	1	18.25	18.15	0	1,142	0.00%
2022/12/07	2.3	19.96	2	20.05	20.15	0.3	1,135	0.03%
2022/12/06	1	19.90	1	19.60	19.55	0	1,169	0.00%
2022/12/05	6	19.78	6	19.61	19.55	0	1,278	0.00%
2022/11/23	0.6	18.15	0	0.00	18.25	0.6	1,714	0.03%
2022/11/18	0.1	17.90	0	0.00	18.05	0.1	1,883	0.01%
2022/11/14	0	0.00	0	16.80	16.95	0	1,956	0.00%
2022/10/25	0	0.00	0	17.00	15.90	0	1,989	0.00%
2022/09/26	2	18.70	2.1	18.50	17.75	-0.1	1,853	0.00%
2022/09/23	0.1	19.95	0	0.00	19.20	0.1	1,821	0.00%
2022/09/22	0	0.00	2	18.80	18.70	-2	1,688	-0.12%
2022/09/20	0.1	19.05	0	0.00	18.95	0.1	1,668	0.00%
2022/09/15	5	20.16	9	20.13	20.20	-4	1,578	-0.25%
2022/09/14	2	20.05	0.1	20.20	19.85	1.9	1,501	0.13%
2022/09/13	5	20.05	0	0.00	20.05	5	1,431	0.35%
2022/09/12	0.1	20.35	2.2	19.84	20.35	-2.1	1,365	-0.15%
2022/09/08	1	18.80	1	18.95	18.75	0	1,232	0.00%
2022/09/06	2	18.05	0	0.00	18.00	2	1,083	0.18%
2022/09/05	1	20.10	4	19.31	19.65	-3	1,019	-0.29%
2022/09/02	1	19.50	7	19.08	18.90	-6	917	-0.65%
2022/09/01	1	19.70	2	19.13	19.20	-1	910	-0.11%
2022/08/31	7	19.41	6	19.47	19.50	1	896	0.11%
2022/08/30	1	19.15	1	18.85	19.05	0	786	0.00%
2022/08/29	2	18.65	1	19.00	18.90	1	754	0.13%
2022/08/26	1	19.20	2	18.80	18.60	-1	715	-0.14%
2022/08/25	2	19.40	1	19.30	18.60	1	679	0.15%
2022/08/22	0	0.00	2.1	17.61	17.80	-2.1	480	-0.44%
2022/08/10	1	16.70	1	16.55	16.50	0	407	0.00%
2022/07/26	0	16.45	0	0.00	16.30	0	511	0.00%
2022/07/20	0	0.00	1	16.60	16.40	-1	576	-0.17%
2022/07/19	0.6	16.40	0	0.00	16.50	0.6	618	0.09%
2022/07/18	0.2	16.40	0	0.00	16.50	0.2	722	0.03%
2022/07/12	0.3	15.95	0	0.00	16.10	0.3	1,209	0.02%
2022/06/29	0	0.00	1	17.50	18.05	-1	1,231	-0.08%
2022/06/28	0.4	17.40	0	0.00	17.55	0.4	1,220	0.04%
2022/06/27	0.6	17.65	1	17.20	17.80	-0.4	1,215	-0.04%
2022/06/10	0	0.00	0.3	18.30	18.20	-0.3	1,244	-0.03%
2022/06/09	1	18.00	1	18.30	18.30	0	1,240	0.00%
2022/05/30	0	16.05	0	0.00	16.65	0	1,259	0.00%
2022/05/16	0	0.00	0	17.00	16.35	0	1,282	0.00%
2022/05/11	0	0.00	3	16.55	16.50	-3	1,276	-0.24%
2022/05/06	0	0.00	1.2	17.74	17.70	-1.2	1,261	-0.09%
2022/05/05	0.1	18.10	0	0.00	18.20	0.1	1,255	0.01%
2022/05/04	2	18.30	0.1	19.00	18.40	1.9	1,259	0.15%
2022/05/03	6	18.75	0	0.00	18.85	6	1,197	0.50%
2022/04/29	0	19.60	0	0.00	19.15	0	1,196	0.00%
2022/04/28	0	0.00	4	19.56	19.40	-4	1,192	-0.34%
2022/04/27	2	18.65	0	0.00	19.15	2	1,182	0.17%
2022/04/26	2	19.45	1	19.25	19.15	1	1,159	0.09%
2022/04/25	2	20.90	10	21.30	20.20	-8	1,126	-0.71%
2022/04/22	11.1	22.36	23	22.26	21.65	-12	1,085	-1.10%
2022/04/21	33.2	21.96	11	21.96	22.25	22.2	980	2.26%
2022/04/20	15	21.63	19	21.33	21.00	-4	820	-0.49%
2022/04/19	14	21.25	11	21.12	21.20	3	728	0.41%
2022/04/18	1	21.00	1	21.05	21.05	0	584	0.00%
2022/04/15	9	19.34	0	0.00	19.15	9	501	1.79%
2022/04/14	0	0.00	12	18.47	18.75	-12	476	-2.52%
2022/04/13	0	0.00	7	18.10	18.15	-7	471	-1.48%
2022/04/12	8	18.18	0	0.00	18.15	8	476	1.68%
2022/04/11	2	18.85	5	18.55	18.40	-3	476	-0.63%
2022/04/07	5	17.90	0	0.00	17.85	5	470	1.06%
2022/04/01	0	18.20	0	0.00	17.85	0	471	0.00%
2022/03/23	5	18.30	0	0.00	18.40	5	472	1.06%
2022/03/21	0	0.00	1	18.40	18.20	-1	461	-0.22%
2022/03/17	0	0.00	2	16.50	16.75	-2	442	-0.45%
2022/01/11	0	0.00	3	18.60	18.55	-3	459	-0.65%
2022/01/10	0	0.00	7	18.90	18.90	-7	456	-1.53%
2022/01/03	0	0.00	3	19.20	19.15	-3	446	-0.67%
2021/12/30	1	18.80	1	19.00	19.10	0	444	0.00%
2021/12/27	1	18.60	0	0.00	18.60	1	453	0.22%
2021/12/10	0	0.00	6	19.10	19.05	-6	447	-1.34%
2021/12/09	1	19.20	0	0.00	19.20	1	442	0.23%
2021/12/07	1	19.40	0	0.00	19.35	1	437	0.23%
2021/11/05	0	0.00	257.2	20.14	20.10	-257.2	499	-51.50%	大賣/鉅額交易
2021/10/25	0	0.00	0.4	20.60	20.50	-0.4	533	-0.07%
2021/10/22	0.4	20.45	0	0.00	20.45	0.4	550	0.06%
2021/10/04	0	0.00	64	19.52	18.85	-64	774	-8.27%
2021/09/30	0	0.00	2	20.20	20.45	-2	787	-0.25%
2021/09/14	1	22.00	0	0.00	21.95	1	875	0.11%
2021/08/20	0	0.00	2	22.50	22.50	-2	1,147	-0.17%
2021/08/16	1	22.50	0	0.00	22.50	1	1,239	0.08%
2021/08/13	1	23.45	0	0.00	23.00	1	1,250	0.08%
2021/08/04	3	26.20	0	0.00	26.20	3	1,747	0.17%
2021/07/28	0	0.00	7	25.15	25.20	-7	1,841	-0.38%
2021/07/22	0	0.00	0.3	26.30	26.10	-0.3	2,067	-0.01%
2021/07/21	0.3	26.25	0	0.00	26.45	0.3	2,153	0.01%
2021/07/20	1	27.30	4	28.01	27.50	-3	2,148	-0.14%
2021/07/14	0	0.00	1	26.35	26.30	-1	2,155	-0.05%
2021/07/13	3	26.73	0	0.00	26.45	3	2,179	0.14%
2021/07/12	135	27.11	1	27.00	27.00	134	2,178	6.15%	大買/鉅額交易
2021/07/08	2	27.13	0	0.00	26.70	2	2,190	0.09%
2021/07/06	1	26.35	0	0.00	26.25	1	2,445	0.04%
2021/07/05	25	26.41	0	0.00	26.30	25	2,675	0.93%
2021/07/02	1	27.00	1	26.70	26.55	0	2,832	0.00%
2021/07/01	2	27.13	0	0.00	26.80	2	2,832	0.07%
2021/06/30	4	26.51	3	26.82	27.00	1	2,838	0.04%
2021/06/21	0	0.00	3	27.00	26.85	-3	2,849	-0.11%
2021/06/17	0	0.00	1	27.60	27.60	-1	2,850	-0.04%
2021/06/16	5	27.64	0	0.00	27.50	5	2,911	0.17%
2021/06/10	0	0.00	3	29.45	28.60	-3	2,910	-0.10%
2021/06/04	1	28.40	3	28.53	28.35	-2	2,846	-0.07%
2021/06/02	5	28.12	0	0.00	28.10	5	2,851	0.18%
2021/05/31	0	0.00	35.1	28.87	28.80	-35.1	2,827	-1.24%
2021/05/28	0	0.00	2.1	29.62	29.45	-2.1	2,809	-0.08%
2021/05/27	18.2	29.70	10	29.27	29.80	8.2	2,788	0.29%
2021/05/25	21	29.15	1	29.55	29.05	20	2,748	0.73%
2021/05/21	1	28.95	0	0.00	28.85	1	2,768	0.04%
2021/05/19	1	29.60	0.3	29.50	29.50	0.7	2,820	0.02%
2021/05/18	8	29.95	33	29.78	30.40	-25	2,781	-0.90%
2021/05/17	50.3	31.03	0	0.00	31.05	50.3	2,678	1.88%
2021/05/12	63	28.33	1	28.65	28.00	62	2,479	2.50%
2021/05/10	2	29.73	0	0.00	29.50	2	2,639	0.08%
2021/05/07	2	29.83	0	0.00	29.95	2	2,636	0.08%
2021/05/06	1	30.20	0	0.00	29.65	1	2,642	0.04%
2021/05/04	0	0.00	2.2	30.27	30.40	-2.2	2,625	-0.08%
2021/05/03	3.2	31.44	5	31.88	32.05	-1.8	2,592	-0.07%
2021/04/29	0	0.00	2	30.85	30.50	-2	2,465	-0.08%
2021/04/28	0	0.00	4	30.75	30.70	-4	2,475	-0.16%
2021/04/27	2	32.40	92	31.75	31.55	-90	2,496	-3.61%
2021/04/26	90	30.02	1	30.15	29.85	89	2,436	3.65%
2021/04/22	1	30.05	0	0.00	29.95	1	2,496	0.04%
2021/04/21	0	0.00	1	31.00	30.60	-1	2,487	-0.04%
2021/04/20	1	30.50	0	0.00	30.85	1	2,484	0.04%
2021/04/16	0	0.00	1	30.80	30.85	-1	2,488	-0.04%
2021/04/15	0	0.00	5	31.00	31.10	-5	2,530	-0.20%
2021/04/13	6	32.62	4	33.10	31.65	2	2,600	0.08%
2021/04/12	7	34.06	4	33.69	34.00	3	2,549	0.12%
2021/04/09	4	32.88	5	33.17	32.90	-1	2,383	-0.04%
2021/04/08	3	29.52	16	31.93	31.95	-13	2,173	-0.60%
2021/03/31	0	0.00	10	29.95	29.80	-10	2,383	-0.42%
2021/03/30	2	30.00	1	30.40	29.95	1	2,410	0.04%
2021/03/29	6	30.25	0	0.00	30.20	6	2,426	0.25%
2021/03/26	1	30.20	0	0.00	30.30	1	2,442	0.04%
2021/03/25	0	0.00	5	30.45	30.25	-5	2,457	-0.20%
2021/03/24	19	30.64	0	0.00	30.45	19	2,488	0.76%
2021/03/23	14	30.28	0	0.00	30.15	14	2,485	0.56%
2021/03/22	10	30.33	0	0.00	30.15	10	2,484	0.40%
2021/03/19	34	30.87	4	31.23	30.70	30	2,494	1.20%
2021/03/17	0	0.00	4	30.01	29.95	-4	2,464	-0.16%
2021/03/16	2	29.43	0	0.00	29.45	2	2,477	0.08%
2021/03/15	1	29.30	0	0.00	29.40	1	2,563	0.04%
2021/03/11	0	0.00	2	29.55	29.65	-2	2,766	-0.07%
2021/03/10	3	29.83	3	29.83	29.35	0	2,791	0.00%
2021/03/09	8	29.91	0	0.00	29.60	8	2,823	0.28%
2021/03/08	6	30.52	0	0.00	30.20	6	2,823	0.21%
2021/03/02	0	0.00	9	30.97	30.60	-9	2,855	-0.32%
2021/02/25	0	31.90	0	0.00	30.95	0	2,865	0.00%
2021/02/24	0	0.00	1	30.90	30.75	-1	2,863	-0.03%
2021/02/22	1	32.60	0	0.00	32.30	1	2,809	0.04%
2021/02/19	2	30.25	0	0.00	31.00	2	2,755	0.07%
2021/02/05	0	0.00	2	28.45	29.10	-2	2,789	-0.07%
2021/02/02	6	31.02	5	30.89	29.50	1	2,775	0.04%
2021/02/01	0	0.00	3	29.40	29.40	-3	2,583	-0.12%
2021/01/29	1	26.95	0	0.00	26.75	1	2,630	0.04%
2021/01/28	1	27.65	0	0.00	27.80	1	2,629	0.04%
2021/01/25	1	28.90	0	0.00	29.05	1	2,676	0.04%
2021/01/22	2	27.70	0	0.00	27.70	2	2,670	0.07%
2021/01/21	7	28.27	0	0.00	28.00	7	2,671	0.26%
2021/01/19	7	29.82	0	0.00	29.55	7	2,854	0.25%
2021/01/18	0	0.00	3	30.35	30.40	-3	2,853	-0.11%
2021/01/15	5	30.40	0	0.00	29.85	5	2,872	0.17%
2021/01/14	8	31.61	5	31.65	31.55	3	2,820	0.11%
2021/01/12	1	32.25	4	32.60	32.15	-3	2,789	-0.11%
2021/01/11	1	32.20	0	0.00	32.15	1	2,770	0.04%
2021/01/08	0	0.00	1	32.60	32.90	-1	2,755	-0.04%
2021/01/07	4	33.35	44	33.93	33.20	-40	2,713	-1.47%
2021/01/06	40	34.25	0	0.00	34.10	40	2,646	1.51%
2020/12/31	5	34.80	0	0.00	34.65	5	2,595	0.19%
2020/12/29	1	35.00	0	0.00	34.70	1	2,593	0.04%
2020/12/28	11	36.31	18	36.03	35.50	-7	2,568	-0.27%
2020/12/25	4	35.75	6	35.43	35.75	-2	2,434	-0.08%
2020/12/21	2	33.90	0	0.00	33.80	2	2,288	0.09%
2020/12/09	0	0.00	4	34.70	34.10	-4	2,818	-0.14%
2020/12/08	15	36.49	0	0.00	35.00	15	2,749	0.55%
2020/12/07	3	33.95	15	33.70	33.50	-12	2,626	-0.46%
2020/12/03	0	0.00	2	33.25	33.30	-2	2,684	-0.07%
2020/12/01	0	0.00	8	32.85	32.70	-8	2,743	-0.29%
2020/11/30	0	0.00	1	33.05	32.65	-1	2,766	-0.04%
2020/11/27	3	32.68	0	0.00	32.60	3	2,761	0.11%
2020/11/25	1	32.85	5	32.75	32.20	-4	2,899	-0.14%
2020/11/24	1	32.80	0	0.00	32.70	1	2,986	0.03%
2020/11/19	1	33.25	1	33.10	32.90	0	3,075	0.00%
2020/11/17	5	33.02	5.4	33.18	32.95	-0.4	3,109	-0.01%
2020/11/16	0	0.00	2	32.25	32.20	-2	3,098	-0.06%
2020/11/12	0	0.00	8.2	32.16	32.10	-8.2	3,187	-0.26%
2020/11/11	0.4	32.55	1	32.70	32.65	-0.6	3,202	-0.02%
2020/11/10	0.6	32.45	17	33.07	32.65	-16.4	3,318	-0.49%
2020/11/09	0.6	33.40	0	0.00	33.65	0.6	3,358	0.02%
2020/11/06	17	33.59	0	0.00	33.50	17	3,391	0.50%
2020/11/05	50	32.70	2	32.40	32.60	48	3,355	1.43%
2020/11/04	0	0.00	11	32.02	32.05	-11	3,413	-0.32%
2020/11/03	0	0.00	2	32.40	32.10	-2	3,534	-0.06%
2020/11/02	2	32.95	0	0.00	32.55	2	3,826	0.05%
2020/10/30	5	32.55	15	32.10	32.00	-10	3,829	-0.26%
2020/10/29	13	33.15	3	33.45	33.00	10	3,871	0.26%
2020/10/28	7	34.42	38	33.65	33.60	-31	3,942	-0.79%
2020/10/27	6	33.93	7	33.20	34.00	-1	3,877	-0.03%
2020/10/26	28	33.07	0	0.00	32.40	28	3,827	0.73%
2020/10/21	1	31.85	2	32.00	31.70	-1	4,209	-0.02%
2020/10/19	1	32.00	0	0.00	31.80	1	4,339	0.02%
2020/10/16	0	0.00	2	31.75	31.85	-2	4,460	-0.04%
2020/10/12	2	32.25	5	32.25	32.25	-3	5,077	-0.06%
2020/10/08	0	32.70	10	32.85	32.95	-10	5,287	-0.19%
2020/10/07	0	0.00	7.1	33.30	33.25	-7.1	5,431	-0.13%
2020/10/06	0.1	33.05	0	0.00	33.25	0.1	5,546	0.00%
2020/10/05	0	0.00	2	33.40	33.20	-2	5,758	-0.03%
2020/09/30	14	32.64	0.1	33.00	32.95	13.9	6,284	0.22%
2020/09/29	0	0.00	1	32.55	32.50	-1	6,483	-0.02%
2020/09/28	2.1	32.55	9	32.59	32.75	-6.9	6,852	-0.10%
2020/09/25	2	32.20	0	0.00	32.40	2	7,005	0.03%
2020/09/24	2	34.00	5	33.91	33.70	-3	7,130	-0.04%
2020/09/23	2	34.95	17	35.12	34.80	-15	7,257	-0.21%
2020/09/22	7	35.15	3	35.67	35.15	4	7,455	0.05%
2020/09/21	0	0.00	8	36.63	36.15	-8	7,724	-0.10%
2020/09/18	4	36.78	2	37.50	36.70	2	8,146	0.02%
2020/09/17	4	36.36	3.2	36.14	36.45	0.8	8,232	0.01%
2020/09/16	8	35.99	4	36.48	35.70	4	8,509	0.05%
2020/09/15	5	35.45	9	35.91	35.75	-4	8,768	-0.05%
2020/09/14	0.2	34.15	0	0.00	34.40	0.2	9,064	0.00%
2020/09/11	0	0.00	15	34.38	34.00	-15	9,585	-0.16%
2020/09/09	5	35.05	3	35.35	34.85	2	11,004	0.02%
2020/09/08	14	35.06	0	0.00	34.75	14	11,929	0.12%
2020/09/07	17	34.53	0	0.00	34.30	17	12,314	0.14%
2020/09/04	17	33.73	45	33.03	33.85	-28	12,888	-0.22%
2020/09/03	5	33.35	1	33.30	33.15	4	13,456	0.03%
2020/09/02	0	0.00	2	34.05	33.80	-2	14,215	-0.01%
2020/09/01	0	0.00	5	34.55	34.25	-5	14,420	-0.03%
2020/08/31	15	35.14	0	0.00	35.00	15	14,545	0.10%
2020/08/28	5	34.20	5	34.31	34.10	0	14,471	0.00%
2020/08/27	22	33.96	8	33.78	33.25	14	14,400	0.10%
2020/08/21	3	32.07	17	32.21	32.30	-14	14,470	-0.10%
2020/08/20	14	32.39	18	32.44	32.20	-4	14,581	-0.03%
2020/08/19	12	34.06	3	33.65	33.55	9	14,949	0.06%
2020/08/18	1	33.05	0	0.00	33.10	1	15,246	0.01%
2020/08/14	4	33.83	0	0.00	33.10	4	15,290	0.03%
2020/08/13	4	32.51	7	32.90	32.45	-3	15,276	-0.02%
2020/08/12	3	33.32	6	33.93	33.30	-3	15,364	-0.02%
2020/08/11	1	33.50	33	33.78	33.50	-32	15,371	-0.21%
2020/08/10	21	35.37	0	0.00	34.75	21	15,329	0.14%
2020/08/07	4	36.58	1	37.50	36.10	3	15,312	0.02%
2020/08/06	14	36.04	7	36.20	36.60	7	15,213	0.05%
2020/08/05	13	34.79	0	0.00	34.75	13	14,943	0.09%
2020/08/04	2	34.70	0	0.00	34.50	2	14,916	0.01%
2020/08/03	0	0.00	2	35.03	35.00	-2	14,916	-0.01%
2020/07/30	1	34.05	1	34.25	33.95	0	14,990	0.00%
2020/07/29	1	34.10	2	33.75	33.70	-1	15,061	-0.01%
2020/07/28	0	0.00	7	31.89	31.60	-7	14,870	-0.05%
2020/07/23	4	35.50	0	0.00	34.25	4	14,688	0.03%
2020/07/22	0	0.00	1.6	35.34	35.15	-1.6	14,665	-0.01%
2020/07/21	1	34.60	1	35.20	34.60	0	14,628	0.00%
2020/07/20	0	0.00	5	33.32	34.40	-5	14,523	-0.03%
2020/07/17	4.6	33.43	3	33.30	33.30	1.6	14,313	0.01%
2020/07/15	2	37.25	8	37.40	35.50	-6	14,026	-0.04%
2020/07/14	18	36.11	8	36.44	35.80	10	13,840	0.07%
2020/07/13	10	37.34	12	37.78	37.10	-2	13,707	-0.01%
2020/07/10	6	38.17	20	38.10	38.10	-14	13,604	-0.10%
2020/07/09	21	41.30	12	41.40	39.90	9	13,404	0.07%
2020/07/08	6	38.65	54	38.69	39.75	-48	12,873	-0.37%
2020/07/07	27	36.66	33	36.62	36.15	-6	12,672	-0.05%
2020/07/06	8	39.73	6	39.73	39.15	2	12,319	0.02%
2020/07/03	3	39.70	24	39.90	39.75	-21	12,167	-0.17%
2020/07/02	3	40.90	2	40.55	40.60	1	12,049	0.01%
2020/07/01	11	40.77	15	40.48	40.55	-4	11,951	-0.03%
2020/06/30	39	41.85	9	42.49	41.65	30	11,750	0.26%
2020/06/29	58	42.74	27	42.96	43.45	31	11,439	0.27%
2020/06/24	17	39.97	2	40.30	39.90	15	10,981	0.14%
2020/06/23	61	41.04	69	40.68	39.25	-8	10,737	-0.07%
2020/06/22	6	43.23	4	43.10	41.80	2	10,442	0.02%
2020/06/19	13	41.65	7.1	41.82	41.90	5.9	10,107	0.06%
2020/06/18	9	43.48	6	43.44	42.85	3	9,685	0.03%
2020/06/17	21	43.92	16	44.13	43.10	5	9,169	0.05%
2020/06/16	20	42.93	22	42.76	42.75	-2	8,549	-0.02%
2020/06/15	38	38.66	45	38.78	39.70	-7	7,801	-0.09%
2020/06/12	45	34.70	32	34.83	36.10	13	6,864	0.19%
2020/06/11	70.1	35.77	65	35.51	33.35	5.1	6,461	0.08%
2020/06/10	28	34.57	66.3	34.74	34.55	-38.3	5,896	-0.65%
2020/06/09	35	33.41	6	32.83	32.65	29	5,368	0.54%
2020/06/08	2	32.15	11	32.15	32.15	-9	4,700	-0.19%
2020/06/05	10	26.85	3	28.92	29.25	7	4,636	0.15%
2020/06/04	0	0.00	100	26.76	26.60	-100	4,629	-2.16%
2020/06/03	20	26.58	0	0.00	26.50	20	4,995	0.40%
2020/05/28	0	0.00	5	26.57	26.60	-5	5,214	-0.10%
2020/05/27	3	27.97	4	27.50	26.90	-1	5,161	-0.02%
2020/05/26	7	29.76	30	29.91	28.20	-23	5,035	-0.46%
2020/05/25	22	29.00	12	28.93	29.20	10	4,605	0.22%
2020/05/21	2	26.25	1	26.20	26.15	1	4,263	0.02%
2020/05/20	3	26.55	6	26.56	26.65	-3	4,352	-0.07%
2020/05/19	1	26.00	1	26.55	26.35	0	4,398	0.00%
2020/05/18	1	25.70	0	0.00	25.70	1	4,252	0.02%
2020/05/15	5	24.60	0	0.00	24.60	5	4,202	0.12%
2020/05/14	7	25.37	0	0.00	24.60	7	4,207	0.17%
2020/05/12	15	25.38	0	0.00	24.95	15	4,116	0.36%
2020/05/11	0	0.00	2	24.95	25.00	-2	4,083	-0.05%
2020/05/06	6	26.37	4	26.58	26.60	2	4,021	0.05%
2020/05/05	4	26.10	26	25.83	25.80	-22	3,871	-0.57%
2020/05/04	2	25.00	2	25.08	24.90	0	3,736	0.00%
2020/04/29	0	0.00	4	23.91	24.10	-4	3,643	-0.11%
2020/04/28	2	24.35	2	25.10	24.25	0	3,632	0.00%
2020/04/23	2	23.20	0	0.00	23.55	2	3,471	0.06%
2020/04/22	0	0.00	1	22.65	22.95	-1	3,443	-0.03%
2020/04/21	0	0.00	0.4	23.00	22.90	-0.4	3,427	-0.01%
2020/04/20	0.4	23.30	0	0.00	23.50	0.4	3,406	0.01%
2020/04/16	0	0.00	3	23.10	23.50	-3	3,337	-0.09%
2020/04/08	6	22.76	2	22.55	22.55	4	3,190	0.13%
2020/04/07	0	0.00	1	23.35	22.50	-1	3,160	-0.03%
2020/04/06	1	22.25	0	0.00	23.40	1	3,111	0.03%
2020/03/30	0	0.00	1	21.20	21.15	-1	3,009	-0.03%
2020/03/26	0	0.00	1	20.90	21.50	-1	2,942	-0.03%
2020/03/25	0.9	20.70	0	0.00	20.70	0.9	2,882	0.03%
2020/03/24	0.1	18.85	0	0.00	18.85	0.1	2,820	0.00%
2020/03/23	0	0.00	15	17.22	17.15	-15	2,788	-0.54%
2020/03/20	3	19.43	10	19.20	18.35	-7	2,757	-0.25%
2020/03/19	0	0.00	5	18.80	18.50	-5	2,704	-0.18%
2020/03/18	0	0.00	5	20.86	20.40	-5	2,642	-0.19%
2020/03/17	6	22.14	0	0.00	21.30	6	2,613	0.23%
2020/03/16	1	24.60	1	24.30	23.45	0	2,552	0.00%
2020/03/13	0	0.00	2	22.68	23.15	-2	2,466	-0.08%
2020/03/12	2	24.55	92	24.83	24.60	-90	2,389	-3.77%
2020/03/11	0	0.00	4	27.45	27.25	-4	2,265	-0.18%
2020/03/10	0	0.00	3	26.48	26.75	-3	2,097	-0.14%
2020/03/09	11	27.96	29	27.75	28.40	-18	1,939	-0.93%
2020/03/06	26	26.32	5	26.30	26.30	21	1,524	1.38%
2020/03/04	1	24.00	21	24.14	23.70	-20	1,263	-1.58%
2020/03/03	1	22.75	6	22.58	22.75	-5	1,177	-0.42%
2020/02/27	0	0.00	1	22.40	22.40	-1	1,154	-0.09%
2020/02/24	0	0.00	1	24.10	23.70	-1	1,169	-0.09%
2020/02/21	3	23.97	3	23.93	23.90	0	1,113	0.00%
2020/02/20	9	23.63	5	22.97	23.25	4	984	0.41%
2020/02/19	5	21.90	0.9	21.95	21.95	4.1	829	0.50%
2020/02/18	0.8	21.80	0	0.00	21.95	0.8	818	0.10%
2020/02/17	0	0.00	1	21.90	22.15	-1	805	-0.12%
2020/02/14	0	0.00	0.3	21.60	21.60	-0.3	784	-0.04%
2020/02/13	0.4	21.45	0	0.00	21.60	0.4	786	0.05%
2020/02/11	3	22.15	0	0.00	21.95	3	782	0.38%
2020/02/10	1	22.05	1	21.65	21.65	0	739	0.00%
2020/02/07	0	0.00	2	21.65	21.70	-2	744	-0.27%
2020/02/03	0	0.00	0.3	20.70	20.60	-0.3	775	-0.04%
2020/01/31	0	0.00	11	21.32	21.10	-11	810	-1.36%
2020/01/30	3.1	21.61	2	21.65	21.30	1.1	853	0.12%
2020/01/20	0	0.00	2	20.80	21.00	-2	814	-0.25%
2020/01/16	0	0.00	2	20.80	20.70	-2	822	-0.25%
2020/01/15	0	0.00	3	20.87	20.80	-3	824	-0.36%
2020/01/14	1	20.80	0	0.00	20.80	1	826	0.12%
2020/01/13	0.3	20.75	0	0.00	20.90	0.3	825	0.03%
2020/01/07	5	20.20	0	0.00	20.30	5	817	0.61%
2020/01/03	2	21.10	0	0.00	20.85	2	819	0.24%
2020/01/02	2	21.70	0	0.00	21.60	2	810	0.25%
2019/12/30	0	0.00	0.4	21.90	21.90	-0.4	805	-0.04%
2019/12/25	0	0.00	0.1	21.00	20.90	-0.1	798	-0.02%
2019/12/20	2	21.00	0	0.00	20.90	2	800	0.25%
2019/12/19	2	20.90	0	0.00	20.90	2	798	0.25%
2019/12/17	0	0.00	3	21.00	21.00	-3	801	-0.37%
2019/12/13	0.5	21.00	1	21.50	21.15	-0.5	812	-0.06%
2019/12/12	3.4	21.79	0	0.00	21.50	3.4	813	0.42%
2019/12/05	0	0.00	3	21.15	21.15	-3	843	-0.36%
2019/12/04	0.6	20.95	1	21.05	21.10	-0.4	866	-0.05%
2019/11/25	2	21.75	1	22.60	21.75	1	936	0.11%
2019/11/22	3	21.50	2.1	21.56	21.90	1	870	0.11%
2019/11/20	0.1	20.70	0	0.00	20.85	0.1	831	0.01%
2019/11/14	0	0.00	1	20.35	20.35	-1	834	-0.12%
2019/11/13	1	20.70	0	0.00	20.50	1	829	0.12%
2019/11/12	0	0.00	2	20.75	20.90	-2	823	-0.24%
2019/11/08	1	21.40	1.5	21.37	21.40	-0.5	810	-0.07%
2019/11/07	3	21.42	1	21.40	21.35	2	820	0.24%
2019/11/06	2	22.50	1	21.80	21.85	1	810	0.12%
2019/11/05	5	21.93	14	22.10	22.25	-9	792	-1.14%
2019/11/04	0	0.00	1	21.30	20.90	-1	722	-0.14%
2019/10/31	2	22.10	0	0.00	21.75	2	694	0.29%
2019/10/30	1	21.95	0	0.00	21.75	1	673	0.15%
2019/10/29	10	21.35	0	0.00	20.95	10	634	1.58%
2019/10/28	2.1	20.07	0	0.00	20.20	2.1	584	0.35%
2019/10/25	0.5	19.80	0	0.00	19.95	0.5	586	0.08%
2019/10/14	2	20.05	2	20.00	19.80	0	640	0.00%
2019/10/08	1	20.30	0	0.00	20.40	1	633	0.16%
2019/10/03	1	20.65	0.1	20.80	20.80	0.9	661	0.14%
2019/10/01	2.1	20.60	0	0.00	20.80	2.1	666	0.32%
2019/09/24	2	20.35	0	0.00	20.40	2	702	0.28%
2019/09/20	2	20.25	0	0.00	20.25	2	721	0.28%
2019/09/05	0	0.00	5	20.04	20.00	-5	599	-0.83%
2019/09/04	14	20.14	0.5	20.00	19.95	13.5	590	2.29%
2019/09/03	2	19.90	2	20.13	19.65	0	570	0.00%
2019/09/02	5.5	19.91	1	19.90	20.00	4.5	530	0.85%
2019/07/31	0	0.00	1	17.95	18.00	-1	503	-0.20%
2019/07/18	10	19.10	0	0.00	18.95	10	524	1.91%
2019/07/16	0	0.00	2	18.55	18.65	-2	519	-0.38%
2019/07/11	0	0.00	1	19.15	18.70	-1	532	-0.19%
2019/07/02	4	19.60	2	19.70	19.55	2	650	0.31%
2019/07/01	0	0.00	0.4	19.05	19.05	-0.4	625	-0.06%
2019/06/28	0.3	18.95	3	18.65	19.05	-2.7	625	-0.43%
2019/06/27	0.1	18.45	2	18.55	18.60	-1.9	626	-0.31%
2019/06/25	0	0.00	0.3	18.65	18.60	-0.3	678	-0.04%
2019/06/24	0	18.40	0	0.00	18.45	0	721	0.01%
2019/06/21	0.2	18.50	0	0.00	18.65	0.2	824	0.03%
2019/06/19	0	0.00	4	18.50	18.55	-4	977	-0.41%
2019/06/17	0	0.00	2	18.60	18.65	-2	986	-0.20%
2019/06/14	1	18.80	0	0.00	18.75	1	987	0.10%
2019/06/05	1	19.30	0	0.00	18.95	1	1,009	0.10%
2019/05/31	5	19.37	0	0.00	19.40	5	999	0.50%
2019/05/28	2	19.05	0	0.00	19.15	2	999	0.20%
2019/05/23	4	19.55	0	0.00	19.50	4	1,021	0.39%
2019/05/16	1	19.60	0	0.00	19.70	1	1,077	0.09%
2019/05/15	0	0.00	16	19.20	19.50	-16	1,082	-1.48%
2019/05/09	20	19.35	2.2	19.39	19.00	17.8	1,077	1.66%
2019/05/07	0.2	20.25	0	0.00	20.40	0.2	1,041	0.01%
2019/05/06	12	20.65	0	0.00	20.45	12	1,035	1.16%
2019/05/02	1	21.10	0	0.00	21.10	1	1,022	0.10%
2019/04/30	10	21.28	0	0.00	21.05	10	1,018	0.98%
2019/04/29	5	21.65	0	0.00	21.45	5	1,020	0.49%
2019/04/19	4	21.85	0	0.00	21.90	4	943	0.42%
2019/04/15	1	22.30	0	0.00	22.50	1	916	0.11%
2019/04/09	1	20.80	0	0.00	23.20	1	835	0.12%
2019/04/02	4	21.00	0	0.00	21.00	4	784	0.51%
2019/03/28	1	21.35	0	0.00	21.90	1	719	0.14%
2019/03/26	0	0.00	2	22.10	21.25	-2	648	-0.31%
2019/03/25	28	21.23	11	20.76	21.30	17	546	3.11%
2019/03/22	46	19.40	0	0.00	19.40	46	414	11.09%
2019/02/26	1	16.60	1	16.80	16.75	0	427	0.00%
2019/02/21	0	0.00	3	16.60	16.65	-3	407	-0.74%
2019/02/13	0	15.90	0	0.00	15.75	0	332	0.00%
2019/01/08	3	16.50	0	0.00	16.60	3	426	0.70%
2018/12/05	1	17.15	1	17.30	17.55	0	523	0.00%
2018/11/19	5	15.80	0	0.00	15.85	5	495	1.01%
2018/11/16	20	15.73	0	0.00	15.65	20	497	4.02%
2018/11/05	0	0.00	2	15.90	15.90	-2	504	-0.40%
2018/10/30	0	0.00	1	15.60	15.40	-1	472	-0.21%
2018/10/26	1	16.30	0	0.00	16.10	1	471	0.21%
2018/10/24	1	18.00	2	17.78	17.65	-1	469	-0.21%
2018/10/12	3	15.70	4	15.83	16.00	-1	423	-0.24%
2018/10/11	0	0.00	2	15.90	15.85	-2	415	-0.48%
2018/10/03	1	19.15	3	18.90	18.80	-2	423	-0.47%
2018/10/01	1	19.15	1	18.90	18.85	0	413	0.00%
2018/09/26	2	19.00	2	18.78	18.75	0	422	0.00%
2018/09/25	7	18.68	2	18.75	18.90	5	422	1.18%
2018/09/20	1	20.40	1	19.95	19.95	0	436	0.00%
2018/09/19	1	19.95	1	20.00	19.90	0	437	0.00%
2018/09/14	1	20.60	1	20.55	20.55	0	452	0.00%
2018/09/04	0	0.00	2	21.70	21.65	-2	471	-0.42%
2018/08/01	1	24.25	1	24.00	24.15	0	679	0.00%
2018/07/24	1	23.60	0	0.00	23.60	1	777	0.13%
2018/07/17	2	24.80	2	24.90	25.00	0	1,023	0.00%
2018/07/13	2	24.80	0	0.00	24.55	2	1,204	0.17%
2018/07/12	2	24.45	2	24.53	24.75	0	1,237	0.00%
2018/07/04	1	23.80	1	23.85	23.50	0	1,640	0.00%
2018/06/28	0	0.00	2	22.80	22.85	-2	1,629	-0.12%
2018/06/26	0	0.00	3	24.40	24.35	-3	1,637	-0.18%
2018/06/15	1	25.50	0	0.00	25.60	1	1,763	0.06%
2018/06/04	0	0.00	1	26.85	26.75	-1	1,887	-0.05%
2018/06/01	0	0.00	1	26.70	27.10	-1	1,902	-0.05%
2018/05/31	1	26.30	0	0.00	26.50	1	1,889	0.05%
2018/05/14	2	27.90	0	0.00	27.90	2	1,917	0.10%
2018/05/11	0	0.00	6	27.00	27.10	-6	1,901	-0.32%
2018/05/09	0	0.00	5	25.90	25.95	-5	1,880	-0.27%
2018/05/03	0	0.00	5	26.93	26.80	-5	1,874	-0.27%
2018/05/02	0	0.00	1	26.80	26.65	-1	1,868	-0.05%
2018/04/23	41	30.06	31	29.91	28.95	10	1,881	0.53%
2018/04/20	4	29.85	4	29.65	29.30	0	1,846	0.00%
2018/04/16	54	29.10	4	28.60	28.50	50	1,675	2.98%
2018/04/13	20	30.10	30	28.40	28.30	-10	1,613	-0.62%
2018/04/12	10	29.10	3	27.10	29.30	7	1,420	0.49%
2018/04/10	1	26.05	0	0.00	26.35	1	1,357	0.07%
2018/03/22	0	0.00	1	25.05	25.05	-1	1,243	-0.08%
2018/03/20	1	25.55	1	25.30	25.45	0	1,208	0.00%
2018/03/16	2	27.20	0	0.00	26.90	2	1,158	0.17%
2018/03/15	0	0.00	4	27.65	27.45	-4	1,144	-0.35%
2018/03/09	0	0.00	0	28.20	28.15	0	1,245	0.00%
2018/03/07	0	0.00	0	27.20	27.20	0	1,258	0.00%
2018/03/06	0	26.65	0	0.00	26.65	0	1,251	0.00%
2018/02/06	0	0.00	1	27.00	27.10	-1	1,750	-0.06%
2018/01/30	1	28.70	0	0.00	28.75	1	2,368	0.04%
2018/01/26	0	0.00	1	29.25	29.00	-1	2,641	-0.04%
2018/01/22	1	28.80	0	0.00	28.65	1	2,610	0.04%
2018/01/19	11	30.27	3	29.70	29.20	8	2,600	0.31%
2018/01/16	43	29.97	45	29.60	29.35	-2	2,491	-0.08%
2018/01/15	1	28.90	0	0.00	29.15	1	2,409	0.04%
2018/01/11	1	28.10	0	0.00	28.05	1	2,363	0.04%
2018/01/08	1	28.30	0	0.00	28.10	1	2,378	0.04%