敦泰 (3545)-華南永昌-虎尾券商分點個股進出

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
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/31	0	89.70	0	0.00	89.30	0	2,689	0.00%
2024/05/30	0	91.10	0	0.00	89.90	0	2,715	0.00%
2024/05/29	2	91.60	2.1	91.37	91.10	-0.1	2,723	0.00%
2024/05/28	7.3	93.19	18	92.64	92.60	-10.8	2,735	-0.39%
2024/05/27	3	90.23	2	91.25	91.30	1	2,655	0.04%
2024/05/24	0.3	89.89	22	88.12	90.00	-21.7	2,628	-0.83%
2024/05/23	1	84.40	0	0.00	84.20	1	2,533	0.04%
2024/05/21	0	0.00	2	83.50	83.00	-2	2,626	-0.08%
2024/05/20	0	0.00	1.1	83.53	83.50	-1.1	2,854	-0.04%
2024/05/15	1	83.10	1	82.20	82.50	0	3,157	0.00%
2024/05/13	3	82.63	0	0.00	82.60	3	3,264	0.09%
2024/05/09	0	0.00	35	84.53	83.00	-35	3,450	-1.01%
2024/05/08	0	0.00	0.1	85.40	85.00	-0.1	3,582	0.00%
2024/05/07	0	0.00	2	85.70	85.60	-2	3,602	-0.06%
2024/04/29	1	85.18	2	84.45	85.20	-1	4,073	-0.02%
2024/04/26	36	82.88	0	0.00	82.50	36	4,097	0.88%
2024/04/25	0.2	82.04	1	82.10	82.20	-0.8	4,145	-0.02%
2024/04/23	2.2	81.78	0	0.00	81.60	2.2	4,215	0.05%
2024/04/22	1	81.30	1	80.00	79.60	0	4,237	0.00%
2024/04/19	1	80.80	2	82.45	81.70	-1	4,254	-0.02%
2024/04/18	6	84.10	0	0.00	84.50	6	4,240	0.14%
2024/04/17	0.1	85.20	6	85.20	85.20	-5.9	4,255	-0.14%
2024/04/16	4	84.78	0	0.00	83.80	4	4,277	0.09%
2024/04/15	15	87.40	3	87.20	87.30	12	4,266	0.28%
2024/04/12	2	89.70	2	89.35	89.30	0	4,259	0.00%
2024/04/11	10	90.40	1	90.40	89.80	9	4,268	0.21%
2024/04/10	11.1	92.05	10	92.81	92.50	1.1	4,256	0.03%
2024/04/09	12	89.98	32	90.23	90.60	-20	4,263	-0.47%
2024/04/08	2	91.05	1	90.20	90.30	1	4,294	0.02%
2024/04/03	11	91.82	0	0.00	91.10	11	4,343	0.25%
2024/04/02	0	0.00	10	95.20	94.10	-10	4,413	-0.23%
2024/03/29	1	94.80	0	0.00	94.80	1	4,548	0.02%
2024/03/28	5	94.60	2	95.15	94.60	3	4,539	0.07%
2024/03/27	1.1	96.04	0	95.70	95.30	1.1	4,531	0.02%
2024/03/26	3	95.60	2	95.10	94.70	1	4,513	0.02%
2024/03/25	32.1	95.63	2	95.70	95.20	30.1	4,464	0.67%
2024/03/22	1	93.60	17	93.22	92.70	-16	4,389	-0.36%
2024/03/21	1	88.90	2	88.30	90.50	-1	4,366	-0.02%
2024/03/19	16	91.38	0	0.00	91.20	16	4,390	0.36%
2024/03/18	1.3	91.04	11	92.63	93.00	-9.8	4,413	-0.22%
2024/03/15	1	91.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.50	0	0.00	90.90	1	4,511	0.02%
2024/03/13	10	92.20	0	0.00	91.90	10	4,545	0.22%
2024/03/12	0	93.50	0	0.00	93.20	0	4,589	0.00%
2024/03/11	0.1	94.67	12	93.90	94.20	-11.9	4,656	-0.26%
2024/03/08	17	94.22	18	95.13	92.80	-1	4,720	-0.02%
2024/03/07	16	94.75	3	94.50	94.50	13	4,795	0.27%
2024/03/06	2	97.20	2.1	97.80	96.60	-0.1	4,979	0.00%
2024/03/05	2	97.80	0	0.00	98.20	2	5,126	0.04%
2024/03/01	3	99.99	0	0.00	99.20	3	5,826	0.05%
2024/02/29	3.1	97.52	1	97.60	97.50	2.1	5,932	0.04%
2024/02/26	3	100.27	0	0.00	99.20	3	6,141	0.05%
2024/02/23	0	105.50	1	104.00	104.00	-1	6,391	-0.02%
2024/02/22	0	0.00	1	104.50	105.50	-1	6,602	-0.02%
2024/02/21	9.1	108.83	6	105.00	105.00	3.1	7,258	0.04%
2024/02/20	1.2	107.66	2	108.50	108.50	-0.8	7,428	-0.01%
2024/02/19	0	0.00	2	105.25	105.50	-2	7,523	-0.03%
2024/02/15	0	101.50	0	0.00	101.50	0	8,435	0.00%
2024/02/05	2	99.55	1	99.20	99.20	1	8,495	0.01%
2024/02/02	1.1	101.09	4	101.23	101.50	-2.9	8,506	-0.03%
2024/02/01	5	97.66	2	97.85	96.50	3	8,497	0.04%
2024/01/31	2	101.00	1	103.50	99.10	1	8,589	0.01%
2024/01/30	0	100.50	0	0.00	99.10	0	8,697	0.00%
2024/01/29	1	99.10	0	0.00	101.00	1	8,867	0.01%
2024/01/26	1	100.00	0	0.00	99.80	1	8,900	0.01%
2024/01/25	0	101.00	0	0.00	100.50	0	8,998	0.00%
2024/01/24	5	106.00	3	102.50	102.00	2	8,974	0.02%
2024/01/23	0	0.00	5	106.30	108.00	-5	8,928	-0.06%
2024/01/22	0	99.50	1	98.40	100.50	-1	8,854	-0.01%
2024/01/19	1	97.33	0	0.00	97.60	1	8,852	0.01%
2024/01/17	2	100.00	0	0.00	98.80	2	8,872	0.02%
2024/01/15	0	104.50	0	0.00	102.50	0	8,851	0.00%
2024/01/11	0	105.50	1	104.00	105.00	-1	9,025	-0.01%
2024/01/10	5	102.00	0	0.00	105.00	5	9,070	0.06%
2024/01/09	0	103.50	0	104.00	103.50	0	9,124	0.00%
2024/01/08	1	104.50	1	104.00	104.00	0	9,124	0.00%
2024/01/04	1	105.00	1	105.00	106.00	0	9,105	0.00%
2024/01/03	0	0.00	30	105.50	106.00	-30	9,143	-0.33%
2024/01/02	1	107.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	0	0.00	1	111.50	112.50	-1	9,151	-0.01%
2023/12/28	6	114.00	11	110.41	110.50	-5	9,127	-0.05%
2023/12/27	3	113.50	2	113.25	113.00	1	9,171	0.01%
2023/12/22	30	109.00	0	0.00	108.50	30	9,165	0.33%
2023/12/21	0	0.00	1	108.00	108.50	-1	9,157	-0.01%
2023/12/19	4	111.50	165	111.50	112.50	-161	9,077	-1.77%	大賣/鉅額交易
2023/12/15	2	115.00	0	0.00	114.00	2	9,089	0.02%
2023/12/14	0	0.00	0.1	117.00	116.50	-0.1	9,164	0.00%
2023/12/13	4	116.50	0	117.50	116.50	4	9,494	0.04%
2023/12/12	10	118.00	0	0.00	117.50	10	9,528	0.10%
2023/12/11	1	118.50	0	0.00	119.50	1	9,534	0.01%
2023/12/08	5	121.60	1	121.50	121.50	4	9,510	0.04%
2023/12/07	1	121.00	0.1	121.50	121.50	0.9	9,597	0.01%
2023/12/06	0	126.50	7	124.71	122.50	-7	9,693	-0.07%
2023/12/05	2	122.50	1	125.00	123.00	1	9,620	0.01%
2023/12/04	9	124.56	4	124.50	124.00	5	9,548	0.05%
2023/12/01	3	127.67	2	131.75	126.50	1	9,487	0.01%
2023/11/30	11	131.27	11	128.77	129.00	0	9,439	0.00%
2023/11/29	6	132.33	11	129.41	129.00	-5	9,273	-0.05%
2023/11/28	10	126.50	8	127.69	132.50	2	8,835	0.02%
2023/11/27	2	123.25	2	121.75	120.50	0	8,525	0.00%
2023/11/24	0	0.00	3.1	125.53	125.00	-3.1	8,391	-0.04%
2023/11/22	5.1	124.02	4	124.88	123.50	1.1	8,077	0.01%
2023/11/21	1	118.50	6	120.08	120.00	-5	7,731	-0.06%
2023/11/20	14	118.39	5	119.20	118.50	9	7,474	0.12%
2023/11/17	5	109.40	9	109.78	114.00	-4	6,753	-0.06%
2023/11/16	31	103.48	5	102.10	104.00	26	6,357	0.41%
2023/11/15	11	100.20	24	99.28	101.00	-13	6,083	-0.21%
2023/11/14	4	91.53	71.1	91.86	95.00	-67.1	5,613	-1.19%
2023/11/13	1	86.30	1	86.00	87.40	0	5,040	0.00%
2023/11/10	12.1	85.35	11	86.04	86.70	1.1	4,932	0.02%
2023/11/09	0	0.00	4.1	86.41	86.20	-4.1	4,887	-0.08%
2023/11/08	33.1	85.91	29	85.40	85.20	4.1	4,798	0.09%
2023/11/07	9	85.56	38	85.88	87.80	-29	4,648	-0.62%
2023/11/06	6	84.35	5	84.88	84.60	1	4,454	0.02%
2023/11/03	10	81.50	12	82.39	82.30	-2	4,269	-0.05%
2023/11/02	5	82.58	3	83.13	82.50	2	4,213	0.05%
2023/11/01	12	81.07	3	81.50	81.90	9	4,076	0.22%
2023/10/31	7	82.69	6	81.35	80.60	1	4,025	0.02%
2023/10/30	4	81.70	3	81.97	81.60	1	3,916	0.03%
2023/10/27	1	78.50	2	78.05	77.60	-1	3,800	-0.03%
2023/10/26	2	78.85	0	0.00	78.80	2	3,783	0.05%
2023/10/25	4	81.53	2	82.00	81.10	2	3,776	0.05%
2023/10/24	1	79.90	1	79.00	79.20	0	3,782	0.00%
2023/10/20	1	80.00	2	80.60	80.70	-1	3,753	-0.03%
2023/10/19	53	82.41	55	81.54	82.00	-2	3,700	-0.05%
2023/10/18	12	79.31	4	81.18	79.70	8	3,577	0.22%
2023/10/17	4	80.00	6	80.07	79.50	-2	3,552	-0.06%
2023/10/16	3	78.40	2	79.80	77.00	1	3,472	0.03%
2023/10/13	10	79.25	4	78.70	78.60	6	3,450	0.17%
2023/10/12	11	79.11	1	79.00	78.70	10	3,452	0.29%
2023/10/11	17	80.05	1	79.60	78.80	16	3,445	0.46%
2023/10/06	5	81.40	0	0.00	81.20	5	3,413	0.15%
2023/10/05	12	79.77	2	81.00	80.90	10	3,374	0.30%
2023/10/04	5	78.90	0	0.00	79.20	5	3,337	0.15%
2023/10/03	2	79.70	2	80.25	80.50	0	3,340	0.00%
2023/09/28	1	75.70	1	76.60	75.60	0	3,210	0.00%
2023/09/27	56	79.34	34	78.01	77.80	22	3,180	0.69%
2023/09/26	2	78.20	31	78.30	77.40	-29	3,067	-0.95%
2023/09/25	3	78.47	0	0.00	78.00	3	3,066	0.10%
2023/09/21	19	79.63	7	78.99	78.70	12	3,040	0.39%
2023/09/20	12	80.54	1	82.30	79.10	11	2,972	0.37%
2023/09/19	12	81.58	2	81.50	81.40	10	2,883	0.35%
2023/09/18	21.1	82.61	15	82.91	82.30	6.1	2,756	0.22%
2023/09/15	1	80.00	1	79.10	78.70	0	2,391	0.00%
2023/09/14	5	77.56	5	78.56	78.40	0	2,341	0.00%
2023/09/13	13	75.34	3	76.50	76.90	10	2,285	0.44%
2023/09/12	17	76.69	5	75.84	76.00	12	2,250	0.53%
2023/09/11	6	76.78	70	76.98	79.00	-64	2,131	-3.00%
2023/09/08	30	74.23	0	0.00	73.60	30	1,974	1.52%
2023/09/07	35	75.07	10	74.29	74.60	25	2,002	1.25%
2023/09/06	49	75.25	2	74.70	74.80	47	2,032	2.31%
2023/09/05	10	75.67	71	76.01	75.00	-61	1,975	-3.09%
2023/09/01	1	72.60	0	0.00	72.00	1	1,787	0.06%
2023/08/30	1	71.20	3	71.40	71.40	-2	1,794	-0.11%
2023/08/29	6	69.07	16	69.53	70.00	-10	1,791	-0.56%
2023/08/28	10	68.80	0	0.00	68.60	10	1,803	0.55%
2023/08/25	1	70.30	0	0.00	69.90	1	1,855	0.05%
2023/08/24	0	0.00	1.1	69.18	69.80	-1.1	1,872	-0.06%
2023/08/23	0	69.40	0	0.00	69.10	0	1,905	0.00%
2023/08/22	2	70.50	0	0.00	69.40	2	1,941	0.10%
2023/08/21	0	0.00	3	69.57	69.50	-3	1,967	-0.15%
2023/08/18	1	70.30	61	71.44	70.00	-60	2,004	-2.99%
2023/08/17	0	69.20	0	0.00	71.10	0	2,020	0.00%
2023/08/15	2	69.40	6	66.95	69.30	-4	2,055	-0.19%
2023/08/14	42	66.69	3	67.23	65.70	39	2,073	1.88%
2023/08/11	23	69.10	0	69.10	68.60	23	2,086	1.10%
2023/08/10	3	72.00	0	0.00	69.40	3	2,148	0.14%
2023/08/09	18	68.50	18	70.12	70.00	0	2,130	0.00%
2023/08/08	22	71.70	0	0.00	70.70	22	2,125	1.03%
2023/08/07	0	0.00	1	71.30	72.00	-1	2,154	-0.05%
2023/08/02	2	73.50	10	72.23	72.10	-8	2,278	-0.35%
2023/08/01	3	72.73	41	72.88	73.00	-38	2,412	-1.58%
2023/07/31	20	71.80	20	73.54	71.50	0	2,432	0.00%
2023/07/28	3	73.33	2	73.15	73.10	1	2,435	0.04%
2023/07/27	5	72.98	0	0.00	72.50	5	2,419	0.21%
2023/07/26	16	69.40	0	69.70	68.80	16	2,367	0.68%
2023/07/25	0	70.10	2	68.80	69.70	-2	2,435	-0.08%
2023/07/24	2	70.10	2	70.20	69.80	0	2,434	0.00%
2023/07/21	0	71.70	0	71.70	71.90	0	2,454	0.00%
2023/07/20	0	72.50	0	72.50	72.90	0	2,510	0.00%
2023/07/19	0	71.80	0	71.80	70.70	0	2,488	0.00%
2023/07/18	0	71.70	0	71.70	70.50	0	2,520	0.00%
2023/07/17	26	70.22	5	71.34	71.50	21	2,570	0.82%
2023/07/14	0	71.60	0	71.60	71.00	0	2,667	0.00%
2023/07/13	1	71.00	0	0.00	71.30	1	2,744	0.04%
2023/07/12	16	72.59	1	71.70	71.70	15	2,812	0.53%
2023/07/10	8	72.41	10	72.95	72.00	-2	3,122	-0.06%
2023/07/07	5	75.40	15	75.77	75.40	-10	3,481	-0.29%
2023/07/06	2	77.95	0	0.00	77.50	2	3,683	0.05%
2023/07/05	1	78.10	0	0.00	77.50	1	3,792	0.03%
2023/07/04	1	78.50	0	0.00	78.50	1	4,011	0.02%
2023/07/03	20	77.20	0	0.00	77.20	20	4,030	0.50%
2023/06/30	0	0.00	1	78.50	78.40	-1	4,018	-0.02%
2023/06/28	0	0.00	0	78.40	78.20	0	4,063	0.00%
2023/06/26	1	78.90	0	0.00	78.80	1	4,126	0.02%
2023/06/21	0	0.00	0.1	80.00	80.00	-0.1	4,150	0.00%
2023/06/20	3	80.53	0	0.00	79.80	3	4,207	0.07%
2023/06/16	0	81.50	0.1	81.79	82.30	-0.1	4,546	0.00%
2023/06/15	2	82.20	0.2	82.21	82.10	1.8	4,682	0.04%
2023/06/13	6	84.87	5	84.90	85.00	1	4,690	0.02%
2023/06/12	1	84.70	0	0.00	85.50	1	4,682	0.02%
2023/06/09	0	82.90	0	0.00	82.50	0	4,657	0.00%
2023/06/02	20	83.50	0	0.00	83.50	20	4,785	0.42%
2023/06/01	2	83.40	0	0.00	83.20	2	4,809	0.04%
2023/05/31	0	84.90	20	85.00	85.00	-20	4,830	-0.41%
2023/05/25	22	83.59	20	83.00	82.90	2	4,997	0.04%
2023/05/24	1	83.00	1	82.90	83.20	0	5,067	0.00%
2023/05/23	3	82.50	8	81.96	82.40	-5	5,182	-0.10%
2023/05/22	0	0.00	3	81.00	81.00	-3	5,231	-0.06%
2023/05/19	0.1	80.20	1	80.00	80.10	-0.9	5,370	-0.02%
2023/05/18	0.1	79.70	0	0.00	79.70	0.1	5,492	0.00%
2023/05/17	3.2	78.42	1	78.50	78.70	2.2	5,465	0.04%
2023/05/16	0.1	77.40	25	77.28	77.10	-25	5,439	-0.46%
2023/05/15	0	0.00	1	74.30	74.30	-1	5,379	-0.02%
2023/05/12	0	0.00	40	74.03	74.20	-40	5,372	-0.74%
2023/05/11	1	74.30	1	75.50	74.10	0	5,389	0.00%
2023/05/10	1	75.20	0	0.00	75.70	1	5,416	0.02%
2023/05/09	20	74.00	1	76.10	73.80	19	5,407	0.35%
2023/05/08	41	76.32	12	76.78	76.00	29	5,381	0.54%
2023/05/05	2	79.10	20	79.04	80.50	-18	5,271	-0.34%
2023/05/03	1	78.90	0	79.00	78.50	1	5,364	0.02%
2023/05/02	0	80.00	0	80.00	79.80	0	5,400	0.00%
2023/04/28	0	80.30	0	80.20	79.10	0	5,442	0.00%
2023/04/27	0	79.50	0	79.50	78.90	0	5,371	0.00%
2023/04/26	20	78.45	0	77.70	78.70	20	5,359	0.37%
2023/04/25	0	79.50	0	79.50	79.00	0	5,334	0.00%
2023/04/24	0	0.00	40	81.32	82.20	-40	5,277	-0.76%
2023/04/21	20	81.55	1	83.70	81.50	19	5,285	0.36%
2023/04/20	22	83.47	0	83.45	83.20	22	5,273	0.42%
2023/04/19	8	87.75	5.2	85.10	85.10	2.8	5,294	0.05%
2023/04/18	46	87.91	30	88.86	87.80	16	5,295	0.30%
2023/04/17	6	90.15	6	89.32	89.30	0	5,247	0.00%
2023/04/14	11	88.81	10	90.10	89.40	1	5,271	0.02%
2023/04/13	24	89.30	6	88.00	87.80	18	5,269	0.34%
2023/04/12	66	90.57	36	90.98	91.40	30	5,117	0.59%
2023/04/11	1	86.50	7	85.57	86.90	-6	4,723	-0.13%
2023/04/10	7	82.40	12	81.80	81.70	-5	4,506	-0.11%
2023/04/07	7	82.27	23	83.34	83.00	-16	4,459	-0.36%
2023/04/06	3	75.10	0	0.00	78.00	3	4,231	0.07%
2023/03/30	0	0.00	4	77.80	77.50	-4	4,218	-0.09%
2023/03/29	4	77.18	1	77.10	77.10	3	4,226	0.07%
2023/03/28	0	79.30	5	79.60	78.80	-5	4,247	-0.12%
2023/03/23	7	77.67	5	77.66	77.50	2	4,255	0.05%
2023/03/22	2	78.80	0	79.80	78.80	2	4,202	0.05%
2023/03/21	13.1	81.84	6	83.00	80.90	7.1	4,105	0.17%
2023/03/20	8	80.66	39.1	79.70	81.00	-31.1	3,858	-0.81%
2023/03/17	0	0.00	3	76.20	76.00	-3	3,720	-0.08%
2023/03/16	1	74.90	0.2	75.00	74.60	0.9	3,706	0.02%
2023/03/15	0	76.00	2	76.70	74.70	-2	3,719	-0.05%
2023/03/14	5	74.90	0	0.00	74.80	5	3,704	0.13%
2023/03/13	3	72.70	4	75.23	76.30	-1	3,722	-0.03%
2023/03/10	1	73.90	0.3	74.69	74.20	0.7	3,704	0.02%
2023/03/09	0.1	77.00	0	0.00	76.30	0.1	3,732	0.00%
2023/03/06	0	0.00	3	77.00	75.80	-3	3,708	-0.08%
2023/03/03	0	75.10	1	75.20	75.00	-1	3,693	-0.03%
2023/03/02	2	74.70	1.2	75.58	74.70	0.8	3,712	0.02%
2023/03/01	2	74.00	2.5	75.33	76.90	-0.5	3,645	-0.01%
2023/02/24	9.1	72.35	11	72.65	71.90	-2	3,589	-0.05%
2023/02/23	0.1	74.45	0	0.00	74.20	0.1	3,562	0.00%
2023/02/22	11	73.98	0.2	74.05	73.20	10.8	3,597	0.30%
2023/02/21	0.2	76.97	10	77.50	77.00	-9.8	3,620	-0.27%
2023/02/20	1	75.00	1	73.90	75.20	0	3,691	0.00%
2023/02/17	2.1	73.40	2	74.10	74.00	0.1	4,151	0.00%
2023/02/16	6.1	72.32	0	72.70	72.60	6.1	4,027	0.15%
2023/02/15	6	68.28	11.3	68.16	68.60	-5.3	4,068	-0.13%
2023/02/09	5	70.70	0	71.00	70.50	5	5,118	0.10%
2023/02/08	10.2	71.50	1	71.40	71.50	9.2	5,150	0.18%
2023/02/07	0	0.00	10.4	70.39	70.70	-10.4	5,122	-0.20%
2023/02/06	0	69.70	0.6	69.07	68.80	-0.6	5,101	-0.01%
2023/02/03	0.1	69.80	1.1	69.79	69.60	-1	5,106	-0.02%
2023/02/02	1.3	69.43	1.1	70.45	70.30	0.2	5,155	0.00%
2023/02/01	0.2	67.94	0	67.80	68.40	0.2	5,177	0.00%
2023/01/31	0.2	66.88	1	66.90	66.90	-0.8	5,197	-0.01%
2023/01/30	10.3	64.62	32	65.07	65.50	-21.7	5,194	-0.42%
2023/01/17	30	62.60	1	63.20	62.60	29	5,189	0.56%
2023/01/16	1	62.50	10	62.42	62.60	-9	5,283	-0.17%
2023/01/13	1	63.20	0	62.80	62.40	1	5,404	0.02%
2023/01/09	0	63.20	2	63.20	63.50	-2	6,065	-0.03%
2023/01/06	26.1	63.50	4	62.43	63.70	22.1	6,035	0.37%
2023/01/05	0	0.00	12	62.36	61.80	-12	5,979	-0.20%
2023/01/04	34	63.41	16	62.13	62.20	18	5,993	0.30%
2023/01/03	3	62.60	13	62.29	62.60	-10	5,910	-0.17%
2022/12/30	0	0.00	11	59.45	58.60	-11	5,788	-0.19%
2022/12/29	0	58.40	1	58.80	58.80	-1	5,809	-0.02%
2022/12/28	5	58.50	0	0.00	58.20	5	5,845	0.09%
2022/12/27	13	61.32	4	60.50	59.80	9	5,866	0.15%
2022/12/26	0	0.00	20	59.37	58.70	-20	5,817	-0.34%
2022/12/23	0	0.00	1	58.00	59.40	-1	5,829	-0.02%
2022/12/22	0	0.00	1	58.20	58.10	-1	5,827	-0.02%
2022/12/21	3	56.70	4	56.90	56.60	-1	5,854	-0.02%
2022/12/19	0	0.00	25	59.60	59.50	-25	5,850	-0.43%
2022/12/16	1	60.60	0	0.00	60.50	1	5,835	0.02%
2022/12/15	1	62.70	0	0.00	62.60	1	5,786	0.02%
2022/12/14	2.1	62.80	0	0.00	62.80	2.1	5,761	0.04%
2022/12/13	10	63.20	0	0.00	62.50	10	5,747	0.17%
2022/12/12	0	0.00	1	62.50	62.60	-1	5,742	-0.02%
2022/12/08	1	63.70	0	0.00	64.00	1	5,719	0.02%
2022/12/07	3	65.07	1	64.60	64.30	2	5,716	0.03%
2022/12/06	0	0.00	1	66.80	66.10	-1	5,696	-0.02%
2022/12/05	1.1	69.37	1	69.00	68.20	0.1	5,685	0.00%
2022/12/02	11.2	68.27	0	0.00	68.00	11.2	5,654	0.20%
2022/12/01	1.1	67.89	4	67.80	68.00	-2.9	5,641	-0.05%
2022/11/30	0	0.00	1	65.70	65.70	-1	5,581	-0.02%
2022/11/29	1	64.30	10	64.30	64.30	-9	5,610	-0.16%
2022/11/28	11	65.10	10	65.20	64.90	1	5,614	0.02%
2022/11/25	1	65.70	1	66.10	65.20	0	5,617	0.00%
2022/11/24	0	0.00	2	66.10	66.10	-2	5,615	-0.04%
2022/11/22	9	64.68	6	64.40	63.60	3	5,568	0.05%
2022/11/21	4.1	66.05	0	0.00	65.50	4.1	5,547	0.07%
2022/11/18	10	68.50	27	68.44	67.60	-17	5,540	-0.31%
2022/11/17	17.1	68.67	25	68.98	68.30	-8	5,558	-0.14%
2022/11/16	29	67.03	13	67.05	69.00	16	5,487	0.29%
2022/11/15	19	63.47	17	64.97	67.40	2	5,320	0.04%
2022/11/14	5.1	67.50	11	67.50	67.50	-5.9	4,863	-0.12%
2022/11/11	4	77.60	2	77.00	75.00	2	4,998	0.04%
2022/11/10	5	76.20	6	75.47	75.00	-1	4,862	-0.02%
2022/11/09	19	76.82	16	76.84	76.80	3	4,819	0.06%
2022/11/08	3	70.87	6	73.50	76.50	-3	4,351	-0.07%
2022/11/07	1	69.10	2	70.25	69.60	-1	4,334	-0.02%
2022/11/04	2	65.35	2	66.15	66.60	0	4,277	0.00%
2022/10/31	0	69.60	1	70.50	68.50	-1	4,354	-0.02%
2022/10/28	7	69.71	6	68.18	67.00	1	4,338	0.02%
2022/10/27	1	72.80	3	72.00	72.90	-2	4,307	-0.05%
2022/10/26	2	69.55	1	69.70	70.00	1	4,326	0.02%
2022/10/25	11	69.98	11	69.51	68.60	0	4,422	0.00%
2022/10/24	3	72.03	2.1	73.07	69.50	0.9	4,469	0.02%
2022/10/21	8	71.66	6.4	70.55	69.90	1.6	4,596	0.03%
2022/10/20	5	73.52	1.2	73.05	74.00	3.8	4,546	0.08%
2022/10/19	2	73.95	4.2	73.94	74.90	-2.2	4,500	-0.05%
2022/10/18	17	73.35	13	72.87	74.00	4	4,386	0.09%
2022/10/17	6	68.30	4.1	70.55	70.80	1.9	4,107	0.05%
2022/10/14	4	64.85	1	65.90	65.60	3	3,981	0.08%
2022/10/13	0	0.00	0.2	63.42	60.00	-0.2	4,016	0.00%
2022/10/12	4	65.10	0.3	65.50	65.70	3.7	4,029	0.09%
2022/10/11	1	64.40	2	66.15	65.40	-1	4,023	-0.02%
2022/10/07	1.1	68.95	5	69.20	67.90	-3.9	4,017	-0.10%
2022/10/06	4	67.43	1	68.00	68.00	3	4,013	0.07%
2022/10/05	0.5	66.56	0	0.00	67.20	0.5	4,016	0.01%
2022/10/04	8	64.70	9	64.89	64.80	-1	4,013	-0.02%
2022/09/28	1	62.30	1	60.80	59.70	0	4,243	0.00%
2022/09/27	0.1	62.72	0	0.00	62.70	0.1	4,281	0.00%
2022/09/23	9	66.26	1	66.30	66.20	8	4,392	0.18%
2022/09/22	5	67.00	0	0.00	67.30	5	4,441	0.11%
2022/09/21	1	68.30	2	68.40	68.20	-1	4,466	-0.02%
2022/09/20	1	68.70	0	0.00	68.70	1	4,489	0.02%
2022/09/15	0.2	71.62	2	72.00	71.00	-1.8	4,639	-0.04%
2022/09/13	0	0.00	2	71.10	71.10	-2	4,779	-0.04%
2022/09/12	0	0.00	4	71.15	70.70	-4	4,887	-0.08%
2022/09/07	2	68.50	0	0.00	68.30	2	4,991	0.04%
2022/09/06	12	71.47	25	70.32	69.50	-13	4,993	-0.26%
2022/09/05	1	72.10	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	76.80	0	0.00	76.10	0	4,963	0.00%
2022/09/01	0	75.60	0.1	75.30	75.10	-0.1	4,958	0.00%
2022/08/31	0	76.40	1	74.90	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	1	74.90	74.90	-1	4,964	-0.02%
2022/08/29	1	74.40	0.4	75.10	74.30	0.7	4,984	0.01%
2022/08/25	5	78.50	1	78.70	78.10	4	5,040	0.08%
2022/08/24	9	79.17	2	79.80	78.00	7	5,252	0.13%
2022/08/23	1	77.10	3	76.20	76.60	-2	5,210	-0.04%
2022/08/22	6	78.37	3	78.67	77.80	3	5,185	0.06%
2022/08/19	1.1	79.08	5	79.10	77.90	-4	5,145	-0.08%
2022/08/18	13	76.50	8	78.46	77.80	5	5,075	0.10%
2022/08/17	0	0.00	2	76.75	75.10	-2	4,915	-0.04%
2022/08/16	14.1	76.62	15.1	76.47	76.00	-1	4,912	-0.02%
2022/08/15	16.1	77.87	6	77.83	78.50	10.1	4,862	0.21%
2022/08/12	1	76.10	3	74.10	75.20	-2	4,746	-0.04%
2022/08/11	0.1	71.10	7	71.14	70.80	-7	4,603	-0.15%
2022/08/10	13.1	70.42	10	70.48	70.60	3.1	4,606	0.07%
2022/08/09	8.2	69.00	0	0.00	68.90	8.2	4,544	0.18%
2022/08/08	1	68.90	1	68.40	69.50	0	4,547	0.00%
2022/08/05	13	67.53	0	0.00	67.30	13	4,483	0.29%
2022/08/04	1	65.60	1.1	66.68	66.70	-0.1	4,484	0.00%
2022/08/02	31	68.84	30.3	67.89	66.60	0.7	4,450	0.02%
2022/08/01	3	70.50	1	69.80	69.90	2	4,395	0.05%
2022/07/29	0	75.20	0.2	75.05	74.10	-0.2	4,285	0.00%
2022/07/28	14	78.06	0.9	78.59	76.60	13.2	4,233	0.31%
2022/07/27	0	0.00	1.3	95.75	96.70	-1.3	4,070	-0.03%
2022/07/26	2	98.45	0.8	96.73	96.20	1.2	4,018	0.03%
2022/07/25	2	99.70	2.1	99.74	99.00	-0.1	4,036	0.00%
2022/07/21	0	102.00	1	102.00	102.50	-1	4,139	-0.02%
2022/07/20	11	101.23	1	101.00	101.00	10	4,284	0.23%
2022/07/19	10	95.21	10	96.70	98.60	0	4,288	0.00%
2022/07/18	4.2	94.04	4	95.20	95.60	0.2	4,245	0.01%
2022/07/15	0.2	91.74	11	90.64	92.10	-10.8	4,259	-0.25%
2022/07/14	10.1	90.90	10	91.00	91.00	0.1	4,246	0.00%
2022/07/13	3.1	89.47	0	0.00	89.30	3.1	4,230	0.07%
2022/07/12	33	87.72	0.2	87.50	86.60	32.8	4,242	0.77%
2022/07/11	1.1	89.91	33	90.60	90.00	-31.9	4,267	-0.75%
2022/07/08	10.2	91.17	0	0.00	90.60	10.2	4,246	0.24%
2022/07/07	0.1	87.60	1	83.90	87.80	-0.9	4,192	-0.02%
2022/07/06	3	86.57	0.1	86.30	86.20	2.9	4,143	0.07%
2022/07/05	22.1	86.27	0	0.00	86.50	22.1	4,142	0.53%
2022/07/04	2.1	83.80	0	0.00	83.70	2.1	4,137	0.05%
2022/07/01	1	82.80	8.2	86.86	81.90	-7.2	4,170	-0.17%
2022/06/30	5	90.66	5.3	90.52	90.00	-0.3	4,076	-0.01%
2022/06/29	0	0.00	3	93.77	93.80	-3	4,020	-0.07%
2022/06/28	0	0.00	11	95.71	94.70	-11	3,986	-0.28%
2022/06/27	0	0.00	10	97.00	97.10	-10	3,975	-0.25%
2022/06/24	13.1	93.06	2	93.50	93.70	11.1	3,952	0.28%
2022/06/23	0	0.00	1	92.80	91.70	-1	3,908	-0.03%
2022/06/22	0	0.00	14	95.31	91.70	-14	3,866	-0.36%
2022/06/21	11.3	96.28	3	96.03	97.50	8.3	3,801	0.22%
2022/06/20	3.2	94.49	17	98.81	93.60	-13.8	3,775	-0.37%
2022/06/17	11	102.64	2	101.50	102.00	9	3,668	0.25%
2022/06/16	4	110.75	12	107.75	107.00	-8	3,615	-0.22%
2022/06/15	2	113.00	5	112.50	112.50	-3	3,608	-0.08%
2022/06/10	1	117.50	0	0.00	118.00	1	3,665	0.03%
2022/06/09	0	118.00	0	0.00	117.50	0	3,667	0.00%
2022/06/08	1	119.12	0	0.00	118.50	1	3,680	0.03%
2022/06/07	0.1	120.25	0	0.00	120.00	0.1	3,688	0.00%
2022/06/06	0	0.00	1	119.00	119.00	-1	3,691	-0.03%
2022/06/02	8	118.75	13	120.04	119.00	-5	3,742	-0.13%
2022/06/01	18.1	120.72	7	121.43	121.00	11.1	3,709	0.30%
2022/05/31	15	115.00	0	0.00	115.00	15	3,485	0.43%
2022/05/30	1.1	113.98	0	0.00	114.00	1.1	3,492	0.03%
2022/05/27	0.3	111.92	2	112.00	111.50	-1.7	3,558	-0.05%
2022/05/25	0	0.00	2	109.50	110.00	-2	3,758	-0.05%
2022/05/24	4	110.25	1	109.50	109.50	3	4,117	0.07%
2022/05/23	1	113.00	10	112.50	113.00	-9	4,198	-0.21%
2022/05/20	0	117.50	0	0.00	115.50	0	4,183	0.00%
2022/05/19	0.1	118.50	1	118.00	118.50	-1	4,166	-0.02%
2022/05/18	9	119.00	3	117.33	118.50	6	4,147	0.14%
2022/05/17	0.1	115.50	2	115.00	115.00	-1.9	4,103	-0.05%
2022/05/16	4	115.25	1	116.00	113.00	3	4,113	0.07%
2022/05/13	0.1	115.71	1	116.00	115.00	-0.9	4,163	-0.02%
2022/05/12	12	114.75	17	114.88	114.50	-5	4,183	-0.12%
2022/05/10	1	110.50	8	114.13	117.50	-7	4,182	-0.17%
2022/05/09	1	113.50	1	115.50	113.00	0	4,171	0.00%
2022/05/06	3	116.17	2	117.00	117.00	1	4,173	0.02%
2022/05/05	8	120.50	0	0.00	119.50	8	4,177	0.19%
2022/05/04	1	118.00	1	119.00	119.00	0	4,159	0.00%
2022/04/29	10	119.50	9	117.67	116.00	1	4,183	0.02%
2022/04/28	2	115.25	0.1	116.00	115.50	1.9	4,171	0.05%
2022/04/27	2	115.00	3.1	114.56	116.00	-1.1	4,117	-0.03%
2022/04/26	16	123.00	6	119.33	119.00	10	4,020	0.25%
2022/04/25	1	117.50	3	118.00	118.50	-2	3,885	-0.05%
2022/04/22	0	0.00	1	122.00	122.00	-1	3,870	-0.03%
2022/04/21	1	122.50	1	127.00	125.50	0	3,937	0.00%
2022/04/20	0	0.00	2	123.00	122.50	-2	3,919	-0.05%
2022/04/19	1	121.00	2	122.00	121.00	-1	4,027	-0.02%
2022/04/15	2	123.50	1	127.50	122.50	1	4,097	0.02%
2022/04/14	1.1	128.05	1	130.00	129.00	0.1	4,152	0.00%
2022/04/13	0	128.50	0	0.00	128.50	0	4,267	0.00%
2022/04/12	2.1	127.49	0	0.00	128.00	2.1	4,364	0.05%
2022/04/11	1	128.00	0	0.00	126.00	1	4,512	0.02%
2022/04/08	2	132.25	0	0.00	131.00	2	4,545	0.04%
2022/04/07	5.2	135.43	4	134.88	131.00	1.2	4,502	0.03%
2022/03/31	2	147.00	0	0.00	146.00	2	4,634	0.04%
2022/03/28	0	147.50	0	0.00	147.00	0	4,760	0.00%
2022/03/24	0	0.00	2	151.00	152.00	-2	4,901	-0.04%
2022/03/23	0	0.00	1	149.50	151.50	-1	4,982	-0.02%
2022/03/21	1	152.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	0.1	148.50	2	148.75	149.00	-2	5,238	-0.04%
2022/03/17	2.1	147.99	2	147.00	148.00	0.1	5,245	0.00%
2022/03/16	5	144.00	1	145.50	145.00	4	5,277	0.08%
2022/03/15	3	144.67	1	144.50	144.00	2	5,332	0.04%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	11	146.82	10	145.00	145.00	1	5,615	0.02%
2022/03/10	0	149.00	3	149.67	148.00	-3	5,715	-0.05%
2022/03/09	0.1	146.17	0	0.00	146.00	0.1	5,782	0.00%
2022/03/08	2	146.00	3	147.00	142.50	-1	5,897	-0.02%
2022/03/07	4	147.62	2	148.00	147.00	2	5,927	0.03%
2022/03/04	0	0.00	2	154.75	153.00	-2	5,994	-0.03%
2022/03/03	2.1	156.74	11	157.00	156.00	-8.9	6,127	-0.15%
2022/03/02	30	155.17	22	156.41	156.50	8	6,211	0.13%
2022/03/01	0.1	153.39	17	153.06	153.50	-16.9	6,202	-0.27%
2022/02/25	8	157.44	2	159.75	152.00	6	6,280	0.10%
2022/02/24	19	156.55	16	157.28	156.00	3	6,265	0.05%
2022/02/23	1	154.00	11	153.45	154.50	-10	6,083	-0.16%
2022/02/22	9	145.11	0	0.00	146.00	9	6,358	0.14%
2022/02/21	1	148.00	0	0.00	149.50	1	7,504	0.01%
2022/02/18	15	147.50	0	0.00	150.00	15	8,235	0.18%
2022/02/17	0	0.00	2	148.75	149.50	-2	8,303	-0.02%
2022/02/16	3	147.83	0	0.00	147.50	3	8,404	0.04%
2022/02/15	7	148.00	0	0.00	146.00	7	8,455	0.08%
2022/02/14	2	148.00	0	0.00	149.50	2	8,475	0.02%
2022/02/10	1	153.01	0	0.00	153.50	1	8,699	0.01%
2022/02/09	0.1	156.00	0	0.00	156.50	0.1	8,765	0.00%
2022/02/08	0	0.00	1	148.50	153.00	-1	8,868	-0.01%
2022/01/26	2	145.50	0	0.00	145.50	2	8,992	0.02%
2022/01/25	1.1	149.33	0	0.00	145.00	1.1	9,153	0.01%
2022/01/24	0.2	150.40	0	0.00	149.50	0.2	9,426	0.00%
2022/01/21	1.1	150.05	1	150.00	149.50	0.1	9,663	0.00%
2022/01/20	1	154.50	0	0.00	154.00	1	10,078	0.01%
2022/01/19	1	156.00	0	0.00	155.00	1	10,230	0.01%
2022/01/18	2	156.00	1	160.00	155.50	1	10,457	0.01%
2022/01/17	10	155.00	11	156.86	157.50	-1	10,516	-0.01%
2022/01/14	2	151.03	11	150.64	152.00	-9	10,633	-0.08%
2022/01/13	10	156.50	0	0.00	155.00	10	11,031	0.09%
2022/01/12	6.5	155.54	29	154.05	156.00	-22.5	11,081	-0.20%
2022/01/11	2	160.50	4	159.75	159.00	-2	11,147	-0.02%
2022/01/10	0	161.50	2	162.00	163.50	-2	11,206	-0.02%
2022/01/07	9	159.94	24	159.77	159.00	-15	11,373	-0.13%
2022/01/06	6	162.58	0.5	164.00	163.00	5.5	11,458	0.05%
2022/01/05	6	167.75	1	167.00	167.50	5	11,517	0.04%
2022/01/04	24	175.31	13	173.19	172.50	11	11,520	0.10%
2022/01/03	2	174.75	3.1	174.13	176.50	-1.1	11,503	-0.01%
2021/12/30	0	171.50	2	171.75	171.50	-2	11,577	-0.02%
2021/12/29	0.5	171.00	0	171.50	171.00	0.5	11,897	0.00%
2021/12/28	3	173.33	1	171.00	171.00	2	12,314	0.02%
2021/12/27	0	0.00	3	170.83	173.00	-3	12,392	-0.02%
2021/12/24	1	168.00	0	0.00	167.50	1	12,543	0.01%
2021/12/23	0	171.00	0	0.00	170.50	0	12,641	0.00%
2021/12/22	4	172.25	3	171.50	171.00	1	12,757	0.01%
2021/12/21	0	0.00	1	172.00	172.50	-1	12,817	-0.01%
2021/12/20	1	172.00	6	172.00	170.50	-5	12,865	-0.04%
2021/12/17	2.1	171.24	2	170.75	170.00	0.1	12,878	0.00%
2021/12/16	18.1	173.36	33	172.24	173.00	-15	12,975	-0.12%
2021/12/15	2	167.00	0	0.00	167.50	2	12,895	0.02%
2021/12/14	7	162.71	36	163.13	160.50	-29	12,907	-0.22%
2021/12/13	0.1	166.86	5	167.30	167.00	-4.9	12,940	-0.04%
2021/12/10	5	165.50	0	0.00	165.50	5	13,087	0.04%
2021/12/09	33	173.26	2	173.50	169.00	31	13,075	0.24%
2021/12/08	12	175.08	0	0.00	173.00	12	13,121	0.09%
2021/12/07	4.1	174.63	1	175.50	173.00	3.1	13,391	0.02%
2021/12/06	8.1	172.81	11	171.27	172.50	-2.9	13,493	-0.02%
2021/12/03	35	169.60	24	170.46	170.50	11	13,607	0.08%
2021/12/02	10	169.95	16.1	168.65	166.50	-6.1	13,776	-0.04%
2021/12/01	6.1	167.28	1	169.50	169.50	5.1	14,020	0.04%
2021/11/30	6	166.42	0	0.00	166.00	6	14,345	0.04%
2021/11/29	5	162.50	4.1	160.22	163.50	0.9	14,557	0.01%
2021/11/26	2	163.25	0	0.00	162.50	2	14,708	0.01%
2021/11/25	1	169.02	0	0.00	168.00	1	15,011	0.01%
2021/11/24	3	168.17	1	168.00	169.00	2	15,081	0.01%
2021/11/23	39	173.46	43	170.55	169.00	-4	15,233	-0.03%
2021/11/22	23.1	175.44	25	176.44	176.50	-1.9	15,337	-0.01%
2021/11/19	12	175.34	5	176.10	172.50	7	15,709	0.04%
2021/11/18	39.1	177.58	62	179.00	173.50	-23	15,879	-0.14%
2021/11/17	55	165.71	51	164.65	171.50	4	15,099	0.03%
2021/11/16	1.1	155.60	1	156.00	156.00	0.1	14,940	0.00%
2021/11/15	19	158.21	1	158.00	156.50	18	15,536	0.12%
2021/11/12	2	156.01	1	156.50	155.00	1	16,770	0.01%
2021/11/11	5	152.82	2	152.25	154.50	3	16,996	0.02%
2021/11/10	1	153.50	6	153.33	152.50	-5	17,198	-0.03%
2021/11/09	2	156.25	14	156.68	155.50	-12	17,489	-0.07%
2021/11/08	3	151.50	34	150.50	152.00	-31	17,513	-0.18%
2021/11/05	38	147.46	13	148.35	148.50	25	17,807	0.14%
2021/11/04	6.1	146.89	14	145.43	144.50	-7.9	18,007	-0.04%
2021/11/03	0	0.00	6	147.00	148.50	-6	18,247	-0.03%
2021/11/02	33	148.26	15	148.80	144.00	18	18,473	0.10%
2021/11/01	26	153.88	34	153.99	150.00	-8	18,641	-0.04%
2021/10/29	6	164.58	1	164.00	160.00	5	18,846	0.03%
2021/10/28	26	163.62	16	164.91	164.00	10	19,154	0.05%
2021/10/27	13	156.69	9	156.72	158.50	4	19,858	0.02%
2021/10/26	19.2	153.83	2	155.00	152.50	17.2	20,775	0.08%
2021/10/25	20	144.50	21	145.43	149.00	-1	21,535	0.00%
2021/10/22	14	150.75	11	152.18	148.00	3	22,191	0.01%
2021/10/21	9	156.72	8	156.88	151.00	1	22,793	0.00%
2021/10/20	0	0.00	3	146.83	147.00	-3	23,424	-0.01%
2021/10/19	0	0.00	4	146.38	145.50	-4	24,926	-0.02%
2021/10/18	0	0.00	1	141.50	143.00	-1	25,500	0.00%
2021/10/15	14	141.39	12	139.50	141.00	2	25,649	0.01%
2021/10/14	20	136.00	26	137.83	139.00	-6	25,598	-0.02%
2021/10/13	5	135.00	3	136.50	134.00	2	25,541	0.01%
2021/10/12	6	139.92	1	143.00	139.00	5	25,547	0.02%
2021/10/08	1	143.00	0	0.00	145.00	1	25,639	0.00%
2021/10/07	12	145.58	19	146.29	147.00	-7	25,668	-0.03%
2021/10/06	10	144.00	9	147.94	140.00	1	25,703	0.00%
2021/10/05	7	149.64	8	146.75	150.50	-1	25,490	0.00%
2021/10/04	5	143.20	8	145.13	139.50	-3	25,173	-0.01%
2021/10/01	25	152.80	14	146.21	148.50	11	25,123	0.04%
2021/09/30	15	153.10	13	155.35	155.00	2	25,106	0.01%
2021/09/29	4	154.50	1	155.50	153.50	3	25,212	0.01%
2021/09/28	3	162.33	3	164.50	162.00	0	25,688	0.00%
2021/09/27	6	168.00	4	169.25	168.00	2	25,883	0.01%
2021/09/24	0	0.00	10	163.15	164.00	-10	26,181	-0.04%
2021/09/23	20.1	160.25	31	159.79	161.00	-11	26,339	-0.04%
2021/09/22	3	160.67	7	162.07	160.50	-4	26,604	-0.02%
2021/09/17	1	167.50	2	166.50	169.50	-1	26,950	0.00%
2021/09/16	6	167.25	6	165.92	165.50	0	27,110	0.00%
2021/09/15	11.1	167.00	27	166.52	165.00	-16	27,266	-0.06%
2021/09/14	16.1	178.03	19	176.84	176.50	-3	27,647	-0.01%
2021/09/13	14.1	180.30	2	176.00	175.00	12.1	28,072	0.04%
2021/09/10	24	183.02	10	186.50	179.00	14	28,528	0.05%
2021/09/09	21	178.33	11	177.05	179.50	10	28,530	0.04%
2021/09/08	16	172.94	21	173.62	169.00	-5	28,671	-0.02%
2021/09/07	23	174.83	29	176.40	176.50	-6	29,141	-0.02%
2021/09/06	17	173.59	28	175.46	174.50	-11	29,420	-0.04%
2021/09/03	21	183.83	24.5	182.22	180.50	-3.5	29,785	-0.01%
2021/09/02	10	189.60	23.2	189.14	186.00	-13.2	30,498	-0.04%
2021/09/01	11	194.14	4	195.25	195.50	7	31,476	0.02%
2021/08/31	10	194.00	12	193.25	191.50	-2	32,096	-0.01%
2021/08/30	6.1	190.41	21	189.33	189.00	-14.9	32,647	-0.05%
2021/08/27	8.1	192.06	7	189.50	190.50	1.1	33,242	0.00%
2021/08/26	23	193.04	12	191.04	190.50	11	34,115	0.03%
2021/08/25	36	191.07	35	190.87	193.50	1	35,424	0.00%
2021/08/24	43.5	195.06	46	193.40	190.00	-2.5	35,921	-0.01%
2021/08/23	48	200.04	39	201.18	202.00	9	36,217	0.02%
2021/08/20	24	193.75	20	192.35	190.50	4	36,492	0.01%
2021/08/19	12.2	198.04	16	197.56	189.50	-3.9	36,702	-0.01%
2021/08/18	37	196.85	17	200.09	208.00	20	36,877	0.05%
2021/08/17	9	215.00	14	209.29	207.50	-5	37,064	-0.01%
2021/08/16	13	221.27	9	221.94	221.00	4	37,988	0.01%
2021/08/13	16	236.25	29	226.83	224.00	-13	38,240	-0.03%
2021/08/12	9.5	237.79	6	237.92	236.50	3.5	38,758	0.01%
2021/08/11	9	243.83	14	243.25	237.00	-5	39,687	-0.01%
2021/08/10	13	253.04	10	254.40	248.50	3	39,841	0.01%
2021/08/09	29	261.45	19	253.76	252.00	10	40,193	0.02%
2021/08/06	9	267.06	17	270.09	269.50	-8	41,121	-0.02%
2021/08/05	13	266.43	16	267.81	265.50	-3	41,868	-0.01%
2021/08/04	9	275.17	6.2	276.57	274.00	2.9	42,818	0.01%
2021/08/03	25	287.04	10	283.45	282.50	15	42,779	0.04%
2021/08/02	53.1	289.02	31.7	290.48	280.00	21.4	42,832	0.05%
2021/07/30	53.1	286.20	30	283.12	276.50	23.1	42,231	0.05%
2021/07/29	14.8	262.16	18.2	270.22	275.00	-3.4	41,722	-0.01%
2021/07/28	40.2	270.87	10	271.05	261.00	30.2	41,284	0.07%
2021/07/27	64	279.17	70	283.60	290.00	-6	41,322	-0.01%
2021/07/26	30	280.40	24	279.33	276.00	6	40,993	0.01%
2021/07/23	33	260.97	46.1	262.47	270.50	-13.1	40,197	-0.03%
2021/07/22	34	230.56	96.1	240.60	246.00	-62.1	39,107	-0.16%
2021/07/21	0	0.00	20	220.63	224.00	-20	38,837	-0.05%
2021/07/20	11	218.05	3	218.33	214.00	8	39,098	0.02%
2021/07/19	0	0.00	6	226.17	226.00	-6	39,414	-0.02%
2021/07/16	12	226.29	1	225.50	225.50	11	39,721	0.03%
2021/07/15	11	220.09	16	220.81	224.50	-5	40,297	-0.01%
2021/07/14	7	212.00	6.1	210.62	215.50	1	41,013	0.00%
2021/07/13	35	221.43	7	214.43	210.00	28	41,311	0.07%
2021/07/12	6	223.00	1	225.00	221.00	5	42,235	0.01%
2021/07/09	3	220.50	2	223.25	220.50	1	43,038	0.00%
2021/07/08	9	226.78	6	224.50	225.00	3	43,962	0.01%
2021/07/07	4	229.25	3.1	226.18	224.00	0.9	44,613	0.00%
2021/07/06	3.1	236.06	4	236.13	231.00	-0.9	45,041	0.00%
2021/07/05	10	234.45	24	238.29	238.50	-14	45,758	-0.03%
2021/07/02	2	226.50	12	229.21	228.00	-10	45,754	-0.02%
2021/07/01	9	226.06	17.5	231.46	222.00	-8.5	45,948	-0.02%
2021/06/30	4	224.75	7	222.93	226.00	-3	46,289	-0.01%
2021/06/29	45	230.54	33	230.56	219.00	12	46,999	0.03%
2021/06/28	59	230.60	65.1	227.96	233.00	-6.1	46,737	-0.01%
2021/06/25	17	220.38	9.2	220.00	220.00	7.8	46,470	0.02%
2021/06/24	21	215.98	2	221.00	217.00	19	46,369	0.04%
2021/06/23	16	218.19	35.1	221.58	217.50	-19.1	46,246	-0.04%
2021/06/22	24.1	212.51	15	213.53	212.50	9.1	45,753	0.02%
2021/06/21	33.1	210.50	11	212.05	208.00	22.1	45,360	0.05%
2021/06/18	8	230.25	8	222.69	222.50	0	44,912	0.00%
2021/06/17	6	226.83	28	224.18	228.50	-22	44,681	-0.05%
2021/06/16	18	237.47	10	233.30	223.00	8	44,410	0.02%
2021/06/15	27	244.35	18	244.94	242.50	9	43,982	0.02%
2021/06/11	34	241.76	23	241.57	241.00	11	44,896	0.02%
2021/06/10	36	247.24	16	246.69	240.00	20	44,973	0.04%
2021/06/09	25	240.30	23.1	238.84	248.00	1.9	44,862	0.00%
2021/06/08	29	239.05	21	239.98	230.50	8	44,752	0.02%
2021/06/07	11	231.41	24	231.52	238.00	-13	44,289	-0.03%
2021/06/04	11.1	228.33	14	231.71	226.50	-2.9	43,743	-0.01%
2021/06/03	19.2	223.83	27.1	225.44	230.00	-7.9	43,243	-0.02%
2021/06/02	49.2	230.89	34.1	222.95	216.00	15.1	42,269	0.04%
2021/06/01	21.1	227.85	26	230.56	232.50	-4.9	40,906	-0.01%
2021/05/31	22	203.45	43	207.28	211.50	-21	39,973	-0.05%
2021/05/28	50	202.35	41	203.43	199.50	9	39,364	0.02%
2021/05/27	21	197.57	24.1	198.15	200.00	-3.1	39,070	-0.01%
2021/05/26	37.1	198.16	38	196.12	192.50	-0.9	38,520	0.00%
2021/05/25	65.1	201.05	68	203.01	199.50	-2.9	37,898	-0.01%
2021/05/24	67	175.51	80	178.84	190.00	-13	36,643	-0.04%
2021/05/21	39	171.76	29	171.72	176.00	10	35,838	0.03%
2021/05/20	63.1	173.81	38	174.70	169.00	25.1	35,635	0.07%
2021/05/19	48	171.58	36	173.90	179.00	12	35,152	0.03%
2021/05/18	24	158.56	32	159.41	163.00	-8	34,334	-0.02%
2021/05/17	28	154.30	31.2	157.99	148.50	-3.2	34,113	-0.01%
2021/05/14	49	176.58	50	176.57	164.50	-1	33,842	0.00%
2021/05/13	37	165.62	46	166.40	171.00	-9	32,760	-0.03%
2021/05/12	55	159.17	46	162.52	161.00	9	31,940	0.03%
2021/05/11	15	165.70	6	163.00	162.50	9	30,804	0.03%
2021/05/10	30	188.38	26	186.60	180.50	4	30,623	0.01%
2021/05/07	56	179.47	60	181.08	183.00	-4	30,225	-0.01%
2021/05/06	54	174.22	53.2	175.76	171.00	0.8	29,853	0.00%
2021/05/05	37	184.65	37	175.57	172.50	0	29,380	0.00%
2021/05/04	44	180.45	44	177.10	191.50	0	29,111	0.00%
2021/05/03	18	191.42	33.2	186.58	179.50	-15.2	28,545	-0.05%
2021/04/29	8	200.81	10	199.75	199.00	-2	28,395	-0.01%
2021/04/28	7.1	202.84	14	202.50	201.00	-7	28,586	-0.02%
2021/04/27	29	200.03	32	198.84	195.50	-3	28,353	-0.01%
2021/04/26	14	195.86	10	196.35	196.50	4	28,220	0.01%
2021/04/23	15	184.80	21	189.21	193.50	-6	28,108	-0.02%
2021/04/22	10	183.20	9	183.83	176.00	1	28,446	0.00%
2021/04/21	32	176.69	30.1	175.17	179.00	1.9	28,387	0.01%
2021/04/20	56.1	199.57	48	193.50	182.00	8.1	27,900	0.03%
2021/04/19	31.2	200.75	13.1	200.34	198.50	18.1	27,235	0.07%
2021/04/16	55.1	229.55	45	229.22	220.50	10.1	27,122	0.04%
2021/04/15	43	207.80	50	207.63	220.00	-7	26,314	-0.03%
2021/04/14	35	202.06	39.1	200.89	200.00	-4.1	25,679	-0.02%
2021/04/13	46.3	210.81	57.1	207.35	202.50	-10.8	24,924	-0.04%
2021/04/12	46.1	214.08	34.3	213.85	202.50	11.8	24,342	0.05%
2021/04/09	40.2	233.36	27.2	236.18	225.00	13	23,930	0.05%
2021/04/08	14.1	229.14	18.1	234.50	236.50	-4	23,464	-0.02%
2021/04/07	18.1	216.78	25.1	215.98	215.00	-7	23,107	-0.03%
2021/04/06	12.3	214.83	23.1	216.87	218.50	-10.9	22,891	-0.05%
2021/04/01	50.1	189.33	74	191.72	199.00	-23.9	22,675	-0.11%
2021/03/31	6.1	186.25	0.1	181.00	181.00	6	22,011	0.03%
2021/03/30	34.1	173.09	5	177.80	183.50	29.1	22,479	0.13%
2021/03/29	2.1	169.71	1	174.00	174.00	1.1	22,643	0.00%
2021/03/26	11	150.36	3.7	154.84	158.50	7.3	23,226	0.03%
2021/03/25	0	0.00	1	145.00	144.50	-1	23,434	0.00%
2021/03/24	7	150.64	5	149.40	148.00	2	23,608	0.01%
2021/03/23	8	150.50	8	150.44	152.00	0	23,801	0.00%
2021/03/22	4	158.13	6	154.33	154.00	-2	24,108	-0.01%
2021/03/19	7	154.86	5	156.10	159.00	2	24,041	0.01%
2021/03/18	3	147.67	1	152.00	152.50	2	23,912	0.01%
2021/03/17	44	141.01	46.3	140.51	139.00	-2.3	23,843	-0.01%
2021/03/16	8	146.56	7	147.50	148.50	1	22,616	0.00%
2021/03/15	40	132.48	42	129.26	135.00	-2	21,961	-0.01%
2021/03/12	14.2	118.21	15	118.53	123.00	-0.8	21,016	0.00%
2021/03/11	8	103.81	9	108.56	112.00	-1	19,953	-0.01%
2021/03/10	28	104.55	10	105.45	102.00	18	19,630	0.09%
2021/03/09	9	98.21	13	97.55	100.00	-4	19,296	-0.02%
2021/03/08	8	100.75	6	96.55	96.10	2	19,365	0.01%
2021/03/05	2	97.80	4	100.00	99.20	-2	19,397	-0.01%
2021/03/04	0	0.00	2	101.25	101.50	-2	19,409	-0.01%
2021/03/03	22	101.25	7.4	101.34	101.00	14.6	19,427	0.08%
2021/03/02	21.4	104.98	26	105.77	104.50	-4.6	19,354	-0.02%
2021/02/26	11	100.57	11	100.27	99.80	0	19,082	0.00%
2021/02/25	22	105.09	33	102.71	101.00	-11	18,950	-0.06%
2021/02/24	9	112.17	17	111.50	106.50	-8	18,832	-0.04%
2021/02/23	18	111.75	19	110.95	113.50	-1	18,669	-0.01%
2021/02/22	5	106.50	8	106.25	109.00	-3	18,470	-0.02%
2021/02/19	11	100.59	43	99.00	99.70	-32	18,188	-0.18%
2021/02/18	20	98.28	10.4	97.99	99.30	9.6	17,890	0.05%
2021/02/17	48	92.70	14	94.44	94.80	34	17,744	0.19%
2021/02/05	7	87.84	5	87.54	88.30	2	17,606	0.01%
2021/02/04	5	83.58	3	82.97	83.10	2	17,491	0.01%
2021/02/03	9	84.57	11	83.53	83.60	-2	17,453	-0.01%
2021/02/02	7	82.06	6	82.63	81.90	1	17,654	0.01%
2021/02/01	9	81.64	13	82.73	81.60	-4	17,735	-0.02%
2021/01/29	9	87.32	10	86.59	84.00	-1	17,492	-0.01%
2021/01/28	2	89.25	2	92.25	88.40	0	17,286	0.00%
2021/01/27	2	91.65	2	91.55	90.80	0	17,175	0.00%
2021/01/26	14.1	92.42	10	92.69	90.80	4.1	17,215	0.02%
2021/01/25	18	97.76	16	98.48	95.60	2	16,996	0.01%
2021/01/22	9	101.78	9	100.77	101.00	0	17,006	0.00%
2021/01/21	13	96.18	18	97.08	97.90	-5	16,945	-0.03%
2021/01/20	7	102.19	2	103.25	98.60	5	16,813	0.03%
2021/01/19	43	108.28	19	109.24	109.50	24	16,898	0.14%
2021/01/18	25	110.26	13	109.38	108.50	12	16,782	0.07%
2021/01/15	27	109.37	32	109.30	110.50	-5	16,420	-0.03%
2021/01/14	0	0.00	17	103.44	106.00	-17	15,638	-0.11%
2021/01/13	11	97.38	8	97.40	96.60	3	15,309	0.02%
2021/01/12	8	94.51	21	95.47	93.50	-13	15,066	-0.09%
2021/01/11	13	96.18	11	96.68	98.00	2	14,830	0.01%
2021/01/08	7	93.04	15.8	93.05	92.90	-8.8	14,485	-0.06%
2021/01/07	4	89.13	9	90.71	91.90	-5	14,161	-0.04%
2021/01/06	18	88.37	12	87.84	86.10	6	13,867	0.04%
2021/01/05	3	87.47	2	87.35	87.90	1	13,629	0.01%
2021/01/04	8	92.10	3	92.43	90.70	5	13,423	0.04%
2020/12/31	39	95.86	20	98.56	93.50	19	13,225	0.14%
2020/12/30	6	97.02	7.1	95.34	95.10	-1.1	12,730	-0.01%
2020/12/29	18	96.60	11	100.40	95.50	7	12,492	0.06%
2020/12/28	28	98.96	20	98.94	99.00	8	12,246	0.07%
2020/12/25	28	89.65	14.2	89.31	91.50	13.9	11,791	0.12%
2020/12/24	21	86.29	23.5	86.93	87.50	-2.5	11,465	-0.02%
2020/12/23	21	79.94	19	81.92	85.00	2	10,799	0.02%
2020/12/22	14	82.15	13	82.50	77.50	1	10,442	0.01%
2020/12/21	12	75.08	24	77.62	80.80	-12	9,725	-0.12%
2020/12/18	2	72.45	2	73.25	73.50	0	9,411	0.00%
2020/12/17	4	71.78	11.1	70.26	72.20	-7.1	9,180	-0.08%
2020/12/16	14	69.23	14	69.24	68.40	0	8,966	0.00%
2020/12/15	17	69.17	15	67.70	67.70	2	8,530	0.02%
2020/12/14	0	0.00	1	70.40	68.50	-1	8,452	-0.01%
2020/12/11	5	68.46	5	68.34	68.70	0	8,405	0.00%
2020/12/10	13.1	70.46	3	67.83	67.50	10.1	8,237	0.12%
2020/12/09	1	66.70	6	68.03	69.90	-5	8,013	-0.06%
2020/12/08	2	66.10	1	65.80	66.50	1	7,848	0.01%
2020/12/07	1	62.80	3.5	64.89	65.10	-2.5	7,784	-0.03%
2020/12/04	1	67.50	11	66.97	64.80	-10	7,756	-0.13%
2020/12/03	0	0.00	5	67.20	67.40	-5	7,653	-0.07%
2020/12/02	5.2	67.17	2	67.85	66.50	3.2	7,624	0.04%
2020/12/01	4.3	66.58	3	67.87	65.70	1.3	7,342	0.02%
2020/11/30	6.1	64.91	0.7	66.20	66.60	5.4	7,166	0.08%
2020/11/27	1	61.90	3	62.27	62.50	-2	6,971	-0.03%
2020/11/26	10	61.90	2	61.00	61.90	8	6,865	0.12%
2020/11/25	1	61.20	4	60.60	59.10	-3	6,848	-0.04%
2020/11/24	1	61.50	5.8	61.00	60.90	-4.8	6,805	-0.07%
2020/11/23	3	60.40	2.6	60.32	60.10	0.4	6,790	0.01%
2020/11/20	2	59.60	6	60.17	59.80	-4	6,750	-0.06%
2020/11/19	1	59.00	19.1	58.72	58.40	-18.1	6,661	-0.27%
2020/11/18	8	57.55	6	57.20	57.20	2	6,590	0.03%
2020/11/17	5	57.00	9	57.91	57.40	-4	6,694	-0.06%
2020/11/16	6	57.85	5.3	57.95	57.00	0.7	6,670	0.01%
2020/11/13	8	56.71	10	56.12	57.10	-2	6,614	-0.03%
2020/11/12	8	55.48	7.5	56.75	55.00	0.5	6,515	0.01%
2020/11/11	12	56.47	13.4	56.14	56.30	-1.4	6,390	-0.02%
2020/11/10	8.7	56.06	11.1	56.62	56.30	-2.4	6,437	-0.04%
2020/11/09	4	52.53	15.8	54.43	54.80	-11.8	6,022	-0.20%
2020/11/06	2	51.00	1	50.60	49.90	1	5,797	0.02%
2020/11/04	2	50.18	1	50.40	50.40	1	5,846	0.02%
2020/11/03	1.2	49.88	1	49.70	49.70	0.2	5,814	0.00%
2020/11/02	0	0.00	0.1	51.80	52.00	-0.1	5,817	0.00%
2020/10/30	0	0.00	1.4	53.43	51.20	-1.4	5,847	-0.02%
2020/10/29	0	0.00	1	51.90	52.50	-1	5,939	-0.02%
2020/10/28	14	50.64	14	51.72	51.20	0	5,850	0.00%
2020/10/27	3	48.77	7.5	48.43	48.40	-4.5	5,502	-0.08%
2020/10/26	5	47.39	18	46.77	47.00	-13	5,212	-0.25%
2020/10/13	0	0.00	2	33.80	33.80	-2	5,092	-0.04%
2020/10/06	25	33.70	2	33.85	33.50	23	5,610	0.41%
2020/09/29	2	32.75	0	0.00	32.30	2	6,154	0.03%
2020/09/24	10	32.70	0	0.00	32.05	10	7,514	0.13%
2020/09/22	0	0.00	2	33.15	33.60	-2	7,661	-0.03%
2020/09/21	2	33.55	2	34.05	33.40	0	7,659	0.00%
2020/09/18	12	33.31	0	0.00	33.30	12	7,707	0.16%
2020/09/17	0	0.00	1	33.40	33.20	-1	7,920	-0.01%
2020/09/15	1	33.10	0	0.00	33.05	1	8,308	0.01%
2020/09/14	1	32.60	0	0.00	33.20	1	8,419	0.01%
2020/09/11	3	32.75	3	32.45	32.45	0	8,468	0.00%
2020/09/10	1	33.05	3	33.00	32.65	-2	8,504	-0.02%
2020/09/08	2	32.15	0	0.00	32.20	2	8,754	0.02%
2020/09/07	0	0.00	2	32.70	32.35	-2	8,899	-0.02%
2020/09/03	2	33.00	0	0.00	32.90	2	9,178	0.02%
2020/09/01	0	32.55	0	0.00	32.55	0	9,341	0.00%
2020/08/31	1	33.10	0	0.00	33.05	1	9,520	0.01%
2020/08/28	2	32.13	2	32.48	32.70	0	9,623	0.00%
2020/08/27	3	32.18	0	0.00	32.10	3	9,829	0.03%
2020/08/25	0	0.00	12	33.40	33.25	-12	9,811	-0.12%
2020/08/20	2	33.15	7	33.63	32.95	-5	9,864	-0.05%
2020/08/19	10	35.95	2	36.85	35.95	8	9,753	0.08%
2020/08/18	2	37.95	0	0.00	37.05	2	9,735	0.02%
2020/08/17	1	36.40	1	37.30	37.30	0	9,709	0.00%
2020/08/14	3	36.40	3	36.50	36.40	0	9,816	0.00%
2020/08/13	7	38.06	5.1	37.47	36.85	2	9,891	0.02%
2020/08/12	6.1	36.83	7	37.61	37.95	-1	9,990	-0.01%
2020/08/11	2	36.75	0	0.00	35.85	2	9,929	0.02%
2020/08/10	5	37.86	4	37.26	37.00	1	10,113	0.01%
2020/08/06	27	38.17	6	37.45	37.50	21	11,129	0.19%
2020/08/05	2	38.20	6	38.31	38.45	-4	11,261	-0.04%
2020/08/04	0	0.00	1	36.90	36.95	-1	11,444	-0.01%
2020/08/03	0	0.00	1	37.10	37.00	-1	11,809	-0.01%
2020/07/31	1	36.80	0	0.00	36.85	1	12,486	0.01%
2020/07/29	1	35.90	0	0.00	35.75	1	13,194	0.01%
2020/07/28	3	37.47	22	35.96	35.55	-19	13,258	-0.14%
2020/07/27	9	37.04	1	37.40	36.70	8	13,268	0.06%
2020/07/24	11	36.88	5	37.45	36.00	6	13,356	0.04%
2020/07/23	4	37.11	17	37.46	38.00	-13	13,411	-0.10%
2020/07/21	0	0.00	2	36.40	36.20	-2	13,699	-0.01%
2020/07/20	0	0.00	3	35.90	35.85	-3	13,805	-0.02%
2020/07/17	3	35.85	3	36.12	35.45	0	13,933	0.00%
2020/07/16	1	36.55	0	0.00	36.30	1	13,969	0.01%
2020/07/15	0	0.00	3	37.33	36.85	-3	14,073	-0.02%
2020/07/14	1	38.25	1	37.95	37.60	0	14,035	0.00%
2020/07/13	4	38.43	8	37.80	38.35	-4	13,921	-0.03%
2020/07/10	24	37.85	48	37.35	36.50	-24	13,910	-0.17%
2020/07/09	28.1	37.17	2	36.88	37.20	26.1	13,865	0.19%
2020/07/08	7	38.12	31	38.05	37.60	-24	13,782	-0.17%
2020/07/07	11.1	36.38	3	37.07	37.05	8.1	13,740	0.06%
2020/07/06	34.3	37.67	16	38.39	38.05	18.3	13,518	0.13%
2020/07/03	5	36.37	27	36.10	36.95	-22	13,152	-0.17%
2020/07/02	1	33.10	5	33.32	33.70	-4	12,618	-0.03%
2020/07/01	1	32.30	2	32.50	32.50	-1	12,526	-0.01%
2020/06/30	2	32.20	0	0.00	32.20	2	12,521	0.02%
2020/06/29	7	32.41	3	32.43	32.10	4	12,586	0.03%
2020/06/24	6	33.45	4	33.56	33.40	2	12,549	0.02%
2020/06/23	37	33.91	45	33.70	34.10	-8	12,422	-0.06%
2020/06/22	7	32.79	10	33.09	32.65	-3	12,237	-0.02%
2020/06/19	6	32.72	4	33.06	32.75	2	12,203	0.02%
2020/06/18	0	0.00	7	32.74	32.40	-7	12,136	-0.06%
2020/06/17	3	32.17	0	0.00	32.15	3	12,097	0.02%
2020/06/16	5	32.38	3	32.58	32.15	2	12,131	0.02%
2020/06/15	13	32.91	11	33.19	32.30	2	12,122	0.02%
2020/06/12	10	30.88	33	31.85	32.65	-23	12,011	-0.19%
2020/06/11	29	32.91	63	32.19	31.65	-34	12,006	-0.28%
2020/06/10	4	32.48	15	32.75	32.45	-11	11,876	-0.09%
2020/06/09	1	32.40	13	32.81	32.45	-12	12,063	-0.10%
2020/06/08	8	32.35	9	32.67	32.25	-1	12,309	-0.01%
2020/06/05	18	32.82	17	32.92	32.65	1	12,621	0.01%
2020/06/04	68	32.32	7	32.33	32.30	61	12,878	0.47%
2020/06/03	15	31.75	11	31.71	32.20	4	12,993	0.03%
2020/06/02	4	30.83	0	0.00	30.65	4	13,175	0.03%
2020/06/01	46	30.82	2	31.15	30.80	44	13,257	0.33%
2020/05/29	16	30.27	1	30.50	30.35	15	13,309	0.11%
2020/05/28	3	30.17	0	0.00	30.15	3	13,487	0.02%
2020/05/27	0	0.00	2	30.80	30.80	-2	13,504	-0.01%
2020/05/26	0	0.00	10	31.07	30.75	-10	13,571	-0.07%
2020/05/25	3	30.87	0	0.00	30.85	3	13,651	0.02%
2020/05/22	1	31.40	1	31.10	31.10	0	13,957	0.00%
2020/05/21	4	32.49	1	32.60	32.30	3	13,961	0.02%
2020/05/20	1	31.60	8	31.86	32.00	-7	13,923	-0.05%
2020/05/19	4	31.89	3	31.35	31.85	1	13,972	0.01%
2020/05/18	3	30.12	1	30.45	30.00	2	13,885	0.01%
2020/05/15	0	0.00	1	31.40	31.20	-1	14,215	-0.01%
2020/05/14	5	30.98	7	31.21	31.15	-2	14,552	-0.01%
2020/05/13	21	30.55	6	31.09	31.60	15	14,457	0.10%
2020/05/12	3	31.57	13	31.48	32.10	-10	13,689	-0.07%
2020/05/11	27	32.32	1	33.05	31.95	26	13,404	0.19%
2020/05/08	1	35.40	0	0.00	35.50	1	13,050	0.01%
2020/05/07	4	36.90	3	36.65	36.50	1	12,651	0.01%
2020/05/06	4	35.13	11	34.88	35.00	-7	11,977	-0.06%
2020/05/05	2	33.85	9	34.02	33.70	-7	11,439	-0.06%
2020/05/04	0	0.00	12	32.48	32.85	-12	11,179	-0.11%
2020/04/30	3	31.65	2	32.05	32.20	1	11,116	0.01%
2020/04/29	0	0.00	2	32.40	32.05	-2	11,001	-0.02%
2020/04/28	23	32.62	7	33.84	31.45	16	10,887	0.15%
2020/04/27	4	33.26	10	33.50	33.15	-6	10,629	-0.06%
2020/04/24	0	0.00	7	31.90	32.20	-7	10,392	-0.07%
2020/04/23	0	0.00	2	31.00	30.90	-2	10,362	-0.02%
2020/04/22	1	28.90	0	0.00	30.15	1	10,319	0.01%
2020/04/21	8	30.24	0	0.00	30.15	8	10,212	0.08%
2020/04/20	4	31.71	20	32.05	31.70	-16	10,104	-0.16%
2020/04/17	22	33.59	5	34.70	33.45	17	10,046	0.17%
2020/04/16	0	0.00	1	33.60	34.05	-1	10,117	-0.01%
2020/04/15	7	33.94	1	32.95	33.00	6	10,158	0.06%
2020/04/14	11	32.79	14	33.23	33.40	-3	9,868	-0.03%
2020/04/13	0	31.75	3	31.83	31.90	-3	9,705	-0.03%
2020/04/10	5	31.52	1	31.60	31.35	4	9,633	0.04%
2020/04/09	1	30.65	3	31.27	31.40	-2	9,501	-0.02%
2020/04/08	0	0.00	6	30.83	30.75	-6	9,417	-0.06%
2020/04/07	1	30.00	2	29.35	30.00	-1	9,309	-0.01%
2020/04/01	1	28.20	0	0.00	28.10	1	9,128	0.01%
2020/03/30	0	0.00	1	27.20	28.90	-1	9,008	-0.01%
2020/03/27	0	0.00	4	28.50	27.10	-4	8,949	-0.04%
2020/03/26	0	0.00	2	27.35	27.95	-2	8,942	-0.02%
2020/03/25	5	27.11	10	26.80	26.70	-5	8,942	-0.06%
2020/03/20	1	26.60	0	0.00	26.65	1	8,873	0.01%
2020/03/13	28	26.11	3	26.65	26.65	25	8,542	0.29%
2020/03/12	6	28.95	0	0.00	28.95	6	8,308	0.07%
2020/03/11	1	31.90	3	32.85	32.15	-2	8,032	-0.02%
2020/03/10	12	31.51	17	32.27	31.15	-5	7,669	-0.07%
2020/03/06	12	32.75	42	32.91	33.05	-30	7,047	-0.43%
2020/03/05	21	31.44	26	30.96	31.00	-5	6,669	-0.07%
2020/03/04	1	30.20	11	29.91	30.65	-10	6,657	-0.15%
2020/03/03	0	0.00	1	31.15	31.05	-1	6,666	-0.02%
2020/02/26	10	29.75	11	29.99	30.15	-1	6,680	-0.01%
2020/02/25	23	30.76	50	29.09	29.35	-27	6,769	-0.40%
2020/02/24	0	0.00	1	31.70	31.70	-1	6,480	-0.02%
2020/02/21	65	31.72	30	31.40	31.55	35	6,512	0.54%
2020/02/20	1	31.95	0	0.00	31.30	1	6,546	0.02%
2020/02/19	10	31.65	16	31.64	31.80	-6	6,446	-0.09%
2020/02/18	27	31.27	33	31.43	31.60	-6	6,342	-0.09%
2020/02/17	23	29.53	30	30.48	31.20	-7	6,005	-0.12%
2020/02/14	52	27.68	47	27.79	28.40	5	5,467	0.09%
2020/02/12	0	0.00	1	26.00	26.05	-1	5,171	-0.02%
2020/02/06	0	0.00	1	25.50	25.55	-1	5,398	-0.02%
2020/02/05	0	0.00	5	25.80	25.45	-5	5,485	-0.09%
2020/02/04	5	26.20	0	0.00	26.20	5	5,467	0.09%
2020/01/30	2	25.95	0	0.00	25.75	2	5,524	0.04%
2020/01/17	0	0.00	6	27.46	27.55	-6	5,571	-0.11%
2020/01/16	0	0.00	7	26.44	26.70	-7	5,429	-0.13%
2020/01/15	6	25.78	6	25.67	26.00	0	5,297	0.00%
2020/01/14	0	0.00	3	25.60	25.65	-3	5,214	-0.06%
2020/01/13	0	0.00	1	25.95	25.40	-1	5,169	-0.02%
2020/01/10	1	25.30	1	25.45	25.60	0	5,054	0.00%
2020/01/09	0	0.00	10	24.85	24.85	-10	4,879	-0.20%
2020/01/06	10	23.00	0	0.00	22.90	10	4,749	0.21%
2019/12/27	3	23.65	0	0.00	23.70	3	4,633	0.06%
2019/12/20	2	24.38	0	0.00	24.15	2	4,497	0.04%
2019/12/06	2	25.50	0	0.00	25.50	2	4,059	0.05%
2019/12/05	1	25.85	0	0.00	25.75	1	4,015	0.02%
2019/12/02	0	0.00	2	25.85	25.80	-2	3,803	-0.05%
2019/11/28	0	0.00	2	26.10	26.30	-2	3,710	-0.05%
2019/11/27	13	25.62	10	25.65	26.10	3	3,641	0.08%
2019/11/25	1	25.50	52	25.95	25.80	-51	3,521	-1.45%
2019/11/22	150	25.43	100	25.43	25.50	50	3,237	1.54%	大買/
2019/11/21	1	25.00	1	24.80	25.00	0	3,016	0.00%
2019/11/18	1	24.30	0	0.00	24.80	1	2,650	0.04%
2019/11/15	1	23.85	1	23.80	24.05	0	2,588	0.00%
2019/11/14	1	23.50	0	0.00	23.55	1	2,534	0.04%
2019/11/11	0	0.00	10	24.45	24.15	-10	2,359	-0.42%
2019/11/08	1	24.70	3	24.65	24.90	-2	2,305	-0.09%
2019/11/06	0	0.00	5	24.30	24.05	-5	2,100	-0.24%
2019/11/04	5	24.61	4	24.05	24.00	1	2,008	0.05%
2019/10/28	7	24.23	8	23.79	24.90	-1	1,648	-0.06%
2019/10/25	5	22.73	0	0.00	22.95	5	1,460	0.34%
2019/10/22	0	0.00	10	22.80	22.60	-10	1,511	-0.66%
2019/10/16	0	0.00	3	22.40	22.35	-3	1,524	-0.20%
2019/10/15	5	22.34	1	22.30	22.20	4	1,518	0.26%
2019/10/14	0	0.00	1	22.00	21.85	-1	1,489	-0.07%
2019/10/09	1	21.60	0	0.00	21.50	1	1,494	0.07%
2019/10/08	1	21.80	1	21.65	21.60	0	1,503	0.00%
2019/10/03	1	21.45	0	0.00	21.65	1	1,559	0.06%
2019/10/01	0	0.00	2	21.15	21.25	-2	1,570	-0.13%
2019/09/27	0	0.00	3	21.40	21.10	-3	1,573	-0.19%
2019/09/26	10	21.65	1	21.90	21.65	9	1,575	0.57%
2019/09/25	1	21.60	0	0.00	21.55	1	1,605	0.06%
2019/09/24	2	21.90	0	0.00	21.85	2	1,616	0.12%
2019/09/20	0	0.00	1	22.05	22.10	-1	1,591	-0.06%
2019/09/03	2	23.80	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	16	23.55	23.75	-16	1,629	-0.98%
2019/08/28	0	0.00	1	22.40	22.75	-1	1,547	-0.06%
2019/08/19	1	22.60	1	22.65	22.40	0	1,664	0.00%
2019/08/15	11	21.70	0	0.00	22.00	11	1,731	0.64%
2019/08/14	0	0.00	1	22.30	22.00	-1	1,813	-0.06%
2019/08/08	1	21.30	0	0.00	21.20	1	1,850	0.05%
2019/07/30	6	22.90	0	0.00	22.95	6	2,082	0.29%
2019/07/25	0	0.00	1	24.00	23.95	-1	2,047	-0.05%
2019/07/22	0	0.00	0	22.80	22.80	0	2,329	0.00%
2019/07/19	1	22.55	1	22.70	22.65	0	2,388	0.00%
2019/07/16	0	0.00	2	23.60	23.65	-2	2,784	-0.07%
2019/07/10	10	23.90	0	0.00	23.90	10	2,978	0.34%
2019/07/03	0	0.00	1	23.90	23.45	-1	3,404	-0.03%
2019/07/01	0	0.00	1	23.70	23.70	-1	3,454	-0.03%
2019/06/21	0	0.00	10	22.95	23.10	-10	3,737	-0.27%
2019/06/19	0	0.00	10	22.80	22.80	-10	4,080	-0.25%
2019/06/18	1	22.80	0	0.00	22.60	1	4,151	0.02%
2019/06/17	1	22.40	1	22.60	22.60	0	4,312	0.00%
2019/06/14	0	0.00	8	22.75	22.50	-8	4,553	-0.18%
2019/06/13	10	22.55	2	22.65	22.50	8	4,880	0.16%
2019/06/12	0	0.00	1	22.70	22.50	-1	4,912	-0.02%
2019/06/10	2	21.65	2	21.75	21.60	0	4,884	0.00%
2019/06/05	0	0.00	10	22.10	21.90	-10	4,892	-0.20%
2019/05/29	2	20.20	2	20.05	20.30	0	4,876	0.00%
2019/05/24	30	21.05	30	21.25	20.95	0	5,067	0.00%
2019/05/23	0	0.00	11	21.27	21.25	-11	5,040	-0.22%
2019/05/21	5	20.35	4	19.66	20.60	1	4,972	0.02%
2019/05/17	3	21.65	0	0.00	21.60	3	4,992	0.06%
2019/05/14	13	21.83	0	0.00	22.05	13	5,089	0.26%
2019/05/13	16	22.16	0	0.00	22.05	16	5,062	0.32%
2019/05/02	6	24.85	6	24.89	24.85	0	5,002	0.00%
2019/04/29	2	25.85	0	0.00	24.95	2	4,995	0.04%
2019/04/26	2	26.50	4	26.40	26.50	-2	4,899	-0.04%
2019/04/25	0	0.00	3	25.90	26.40	-3	4,713	-0.06%
2019/04/24	2	25.90	0	0.00	25.70	2	4,724	0.04%
2019/04/23	2	26.15	0	0.00	26.20	2	4,795	0.04%
2019/04/22	5	26.28	26	26.37	26.50	-21	4,687	-0.45%
2019/04/19	10	24.70	0	0.00	24.80	10	4,529	0.22%
2019/04/15	1	25.45	0	0.00	25.30	1	4,502	0.02%
2019/04/12	1	25.70	1	25.40	25.40	0	4,497	0.00%
2019/04/10	0	0.00	2	26.50	26.35	-2	4,474	-0.04%
2019/04/08	0	0.00	9	25.72	25.45	-9	4,219	-0.21%
2019/04/03	5	25.04	0	0.00	25.05	5	4,227	0.12%
2019/04/02	0	0.00	4	25.33	25.35	-4	4,248	-0.09%
2019/04/01	2	24.80	0	0.00	24.65	2	4,283	0.05%
2019/03/29	0	0.00	1	25.20	24.80	-1	4,284	-0.02%
2019/03/28	1	24.50	0	0.00	24.55	1	4,338	0.02%
2019/03/27	10	25.37	0	0.00	25.20	10	4,472	0.22%
2019/03/26	1	25.80	11	26.01	25.80	-10	4,726	-0.21%
2019/03/25	3	25.70	2	26.00	26.00	1	4,815	0.02%
2019/03/22	0	0.00	8	26.48	26.50	-8	4,912	-0.16%
2019/03/21	6	25.27	4	25.33	25.05	2	4,949	0.04%
2019/03/20	3	25.08	1	26.00	25.10	2	4,913	0.04%
2019/03/19	9	24.77	1	25.25	25.25	8	4,776	0.17%
2019/03/18	0	0.00	17	24.48	24.60	-17	4,557	-0.37%
2019/03/15	1	21.50	0	0.00	22.40	1	4,322	0.02%
2019/03/04	0	22.05	0	0.00	22.10	0	4,609	0.00%
2019/02/25	10	21.95	2	22.50	21.85	8	4,419	0.18%
2019/02/19	2	21.50	3	21.53	21.50	-1	4,357	-0.02%
2019/02/18	1	21.40	0	0.00	21.65	1	4,349	0.02%
2019/02/15	3	21.45	0	0.00	21.25	3	4,246	0.07%
2019/01/30	0	0.00	3	23.20	22.65	-3	4,084	-0.07%
2019/01/25	5	22.25	0	0.00	22.25	5	3,993	0.13%
2019/01/22	1	21.85	1	21.80	21.80	0	3,980	0.00%
2019/01/15	6	21.73	5	22.20	21.70	1	3,967	0.03%
2019/01/14	8	22.39	3	22.85	22.30	5	3,834	0.13%
2019/01/11	5	22.82	3	23.05	22.70	2	3,793	0.05%
2019/01/07	1	24.20	0	0.00	24.10	1	3,565	0.03%
2019/01/04	0	0.00	1	24.15	24.05	-1	3,541	-0.03%
2018/12/28	1	26.75	0	0.00	26.75	1	3,437	0.03%
2018/12/26	11	26.26	2	27.25	26.00	9	3,398	0.26%
2018/12/25	3	27.35	3	27.83	27.35	0	3,315	0.00%
2018/12/24	0	0.00	1	28.70	28.45	-1	3,268	-0.03%
2018/12/21	1	27.30	1	27.75	28.25	0	3,155	0.00%
2018/12/20	5	28.26	14	29.44	27.85	-9	3,073	-0.29%
2018/12/19	40	29.25	52	29.63	29.30	-12	2,877	-0.42%
2018/12/18	2	28.80	2	28.55	28.25	0	2,555	0.00%
2018/12/17	1	28.50	5	28.63	28.10	-4	2,408	-0.17%
2018/12/14	2	28.20	13	28.96	29.00	-11	2,227	-0.49%
2018/12/13	0	0.00	1	27.00	26.60	-1	1,878	-0.05%
2018/12/07	2	26.80	1	26.65	27.45	1	1,673	0.06%
2018/11/29	0	0.00	20	25.10	24.90	-20	1,470	-1.36%
2018/11/28	0	0.00	1	25.20	25.25	-1	1,438	-0.07%
2018/11/23	1	23.60	0	0.00	23.20	1	1,483	0.07%
2018/10/26	0	0.00	1	23.35	22.70	-1	1,640	-0.06%
2018/10/24	0	0.00	1	23.40	23.35	-1	1,583	-0.06%
2018/10/12	4	20.39	0	0.00	20.40	4	1,569	0.25%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/09	1	23.50	0	0.00	23.40	1	1,529	0.07%
2018/10/08	1	23.80	0	0.00	24.00	1	1,517	0.07%
2018/10/05	1	24.15	0	0.00	24.15	1	1,529	0.07%
2018/09/21	5	24.40	0	0.00	24.40	5	1,710	0.29%
2018/09/19	0	0.00	5	24.94	24.85	-5	1,678	-0.30%
2018/09/14	3	25.00	0	0.00	25.25	3	1,704	0.18%
2018/09/11	0	0.00	1	25.25	25.25	-1	1,734	-0.06%
2018/09/10	0	0.00	1	25.00	24.85	-1	1,741	-0.06%
2018/09/07	3	23.72	0	0.00	24.10	3	1,735	0.17%
2018/09/05	0	0.00	3	26.80	26.75	-3	1,698	-0.18%
2018/09/04	0	0.00	2	26.40	26.40	-2	1,684	-0.12%
2018/08/31	0	0.00	6	26.45	26.80	-6	1,736	-0.35%
2018/08/29	11	26.27	5	26.35	26.35	6	1,819	0.33%
2018/08/27	0	0.00	30	25.86	26.10	-30	1,825	-1.64%
2018/08/24	33	25.26	6	25.71	25.30	27	1,805	1.50%
2018/08/17	15	24.63	0	0.00	24.50	15	1,787	0.84%
2018/08/14	1	23.30	0	0.00	22.90	1	1,722	0.06%
2018/08/13	5	23.35	0	0.00	23.35	5	1,692	0.30%
2018/08/10	5	24.60	0	0.00	24.60	5	1,641	0.30%
2018/08/09	1	25.15	0	0.00	25.15	1	1,634	0.06%
2018/08/02	5	25.10	0	0.00	24.75	5	1,676	0.30%
2018/07/10	10	26.20	0	0.00	26.20	10	2,179	0.46%
2018/07/05	0	0.00	10	26.70	26.70	-10	2,375	-0.42%
2018/06/26	6	26.10	0	0.00	26.05	6	3,214	0.19%
2018/06/25	13	26.87	0	0.00	26.70	13	3,215	0.40%
2018/06/21	0	0.00	2	27.93	28.25	-2	3,241	-0.06%
2018/06/19	0	0.00	6	28.04	27.90	-6	3,372	-0.18%
2018/06/12	0	0.00	3	28.80	28.80	-3	3,308	-0.09%
2018/06/11	6	29.29	0	0.00	29.00	6	3,312	0.18%
2018/06/08	0	0.00	1	29.10	29.00	-1	3,360	-0.03%
2018/06/06	2	28.35	1	28.30	28.55	1	3,365	0.03%
2018/06/05	0	0.00	1	27.00	27.05	-1	3,392	-0.03%
2018/06/04	1	27.50	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	1	27.45	27.50	-1	3,592	-0.03%
2018/05/30	0	0.00	1	26.25	26.25	-1	3,556	-0.03%
2018/05/22	1	27.25	0	0.00	27.15	1	3,583	0.03%
2018/05/21	0	0.00	2	26.65	26.70	-2	3,584	-0.06%
2018/05/18	0	0.00	1	26.90	26.65	-1	3,667	-0.03%
2018/05/17	1	26.70	2	26.75	26.75	-1	3,698	-0.03%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/04/30	2	25.93	0	0.00	25.95	2	3,820	0.05%
2018/04/24	0	0.00	6	27.60	27.55	-6	3,774	-0.16%
2018/04/23	1	28.70	0	0.00	28.65	1	3,766	0.03%
2018/04/20	2	28.55	1	29.00	28.55	1	3,777	0.03%
2018/04/17	1	28.90	0	0.00	28.15	1	3,643	0.03%
2018/04/16	0	0.00	1	31.00	30.35	-1	3,572	-0.03%
2018/04/13	1	30.50	0	0.00	30.80	1	3,613	0.03%
2018/04/10	1	32.50	0	0.00	30.90	1	3,913	0.03%
2018/04/09	0	0.00	5	32.80	32.80	-5	3,788	-0.13%
2018/03/27	1	31.60	1	31.55	31.55	0	3,359	0.00%
2018/03/23	0	0.00	3	30.80	31.20	-3	3,681	-0.08%
2018/03/09	5	31.45	6	31.01	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	8	29.99	30.35	-8	3,609	-0.22%
2018/03/07	18	29.51	10	29.55	30.10	8	3,560	0.22%
2018/03/02	0	0.00	1	28.40	28.25	-1	3,619	-0.03%
2018/02/27	0	0.00	1	28.20	28.20	-1	3,700	-0.03%
2018/02/26	1	27.85	0	0.00	28.15	1	3,745	0.03%
2018/02/23	1	27.85	0	0.00	27.85	1	3,757	0.03%
2018/02/12	1	25.50	0	0.00	25.50	1	3,980	0.03%
2018/02/09	1	26.00	0	0.00	27.00	1	3,929	0.03%
2018/02/08	0	0.00	1	28.45	27.85	-1	3,953	-0.03%
2018/02/07	0	0.00	1	28.30	28.20	-1	4,026	-0.02%
2018/02/06	2	27.65	0	0.00	27.40	2	4,080	0.05%
2018/02/05	1	29.80	0	0.00	30.30	1	4,101	0.02%
2018/02/02	0	0.00	4	30.50	30.75	-4	4,186	-0.10%
2018/01/29	0	0.00	5	31.25	30.80	-5	4,457	-0.11%
2018/01/25	0	0.00	1	31.10	30.75	-1	4,571	-0.02%
2018/01/17	5	30.75	0	0.00	30.75	5	4,832	0.10%
2018/01/11	2	30.15	0	0.00	30.00	2	4,895	0.04%
2018/01/10	3	30.78	0	0.00	30.75	3	4,931	0.06%
2018/01/09	0	0.00	1	31.05	30.90	-1	4,960	-0.02%
2018/01/08	3	31.88	0	0.00	31.60	3	4,948	0.06%
2018/01/05	14	33.78	3	33.28	33.20	11	4,898	0.22%
2018/01/04	1	32.25	0	0.00	32.70	1	4,675	0.02%