敦泰 (3545)-元大-上新莊券商分點個股進出

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
90.7
漲跌
▲0.8
漲幅
+0.89%
成交量
4,482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

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－元大-上新莊券商分點個股進出

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

元大-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	1	92.20	5	92.20	90.70	-4	2,648	-0.15%
2024/06/03	1	91.00	0	0.00	89.90	1	2,654	0.04%
2024/05/31	0	0.00	1	89.30	89.30	-1	2,689	-0.04%
2024/05/30	2	91.05	2.3	90.21	89.90	-0.3	2,715	-0.01%
2024/05/28	6	92.90	5	93.60	92.60	1	2,735	0.04%
2024/05/27	2	90.50	1.2	91.54	91.30	0.8	2,655	0.03%
2024/05/24	3.1	90.81	7	88.26	90.00	-3.9	2,628	-0.15%
2024/05/23	0.1	84.00	0	0.00	84.20	0.1	2,533	0.00%
2024/05/16	1	84.90	1	83.10	84.80	0	3,106	0.00%
2024/05/15	3	82.13	0	0.00	82.50	3	3,157	0.10%
2024/05/10	2	82.00	0	0.00	82.70	2	3,388	0.06%
2024/05/08	0.2	85.80	0	0.00	85.00	0.2	3,582	0.00%
2024/04/29	0	0.00	0.5	83.50	85.20	-0.5	4,073	-0.01%
2024/04/25	0	82.00	0	0.00	82.20	0	4,145	0.00%
2024/04/24	6	83.40	6	83.40	83.40	0	4,179	0.00%
2024/04/19	0	81.80	1	82.80	81.70	-1	4,254	-0.02%
2024/04/18	0	0.00	1	84.20	84.50	-1	4,240	-0.02%
2024/04/16	3	84.10	0	0.00	83.80	3	4,277	0.07%
2024/04/15	2	87.75	0	0.00	87.30	2	4,266	0.05%
2024/04/12	2	89.65	0	0.00	89.30	2	4,259	0.05%
2024/04/11	2	90.20	0	0.00	89.80	2	4,268	0.05%
2024/04/09	1	89.81	0	0.00	90.60	1	4,263	0.02%
2024/04/08	2	90.80	0	0.00	90.30	2	4,294	0.05%
2024/04/01	0	0.00	2	94.50	94.90	-2	4,518	-0.04%
2024/03/29	1	96.40	0	0.00	94.80	1	4,548	0.02%
2024/03/28	0	0.00	1	95.10	94.60	-1	4,539	-0.02%
2024/03/27	4	95.63	1	95.99	95.30	3	4,531	0.07%
2024/03/26	0	0.00	0	95.12	94.70	0	4,513	0.00%
2024/03/25	3	96.17	0	0.00	95.20	3	4,464	0.07%
2024/03/22	2	92.10	0	0.00	92.70	2	4,389	0.05%
2024/03/21	1	89.50	2	88.90	90.50	-1	4,366	-0.02%
2024/03/20	10	90.70	0	0.00	90.20	10	4,360	0.23%
2024/03/19	12	92.16	4	91.45	91.20	8	4,390	0.18%
2024/03/18	1	90.50	0	0.00	93.00	1	4,413	0.02%
2024/03/15	0	91.10	0	0.00	90.00	0	4,452	0.00%
2024/03/14	2	91.20	4	91.35	90.90	-2	4,511	-0.04%
2024/03/13	1.5	93.61	3	92.27	91.90	-1.5	4,545	-0.03%
2024/03/12	1	93.20	0	0.00	93.20	1	4,589	0.02%
2024/03/11	1	93.70	14	94.50	94.20	-13	4,656	-0.28%
2024/03/08	6	93.92	8.6	94.63	92.80	-2.6	4,720	-0.06%
2024/03/07	4	95.03	5.4	94.87	94.50	-1.4	4,795	-0.03%
2024/03/06	2	96.70	1	96.70	96.60	1	4,979	0.02%
2024/03/05	5	97.80	2	97.60	98.20	3	5,126	0.06%
2024/03/04	0	0.00	5	99.92	98.80	-5	5,534	-0.09%
2024/03/01	4	99.30	4.2	99.56	99.20	-0.2	5,826	0.00%
2024/02/29	2.2	97.83	0	0.00	97.50	2.2	5,932	0.04%
2024/02/27	7	98.77	0	0.00	98.50	7	6,012	0.12%
2024/02/26	9	101.10	4	99.30	99.20	5	6,141	0.08%
2024/02/23	1	105.00	16	104.94	104.00	-15	6,391	-0.23%
2024/02/22	17	104.15	3.4	105.12	105.50	13.6	6,602	0.21%
2024/02/21	7	107.50	5	108.00	105.00	2	7,258	0.03%
2024/02/20	6	108.90	5	108.30	108.50	1	7,428	0.01%
2024/02/19	12	102.83	3.2	105.16	105.50	8.9	7,523	0.12%
2024/02/16	0	0.00	1	103.00	103.00	-1	7,920	-0.01%
2024/02/15	4	100.63	2	100.75	101.50	2	8,435	0.02%
2024/02/05	3	100.43	2	99.20	99.20	1	8,495	0.01%
2024/02/02	3	101.00	7	101.23	101.50	-4	8,506	-0.05%
2024/02/01	8	97.05	8	97.23	96.50	0	8,497	0.00%
2024/01/31	6	100.93	1	103.50	99.10	5	8,589	0.06%
2024/01/29	4	101.00	0	0.00	101.00	4	8,867	0.05%
2024/01/26	3	100.73	1	100.00	99.80	2	8,900	0.02%
2024/01/25	4	100.75	1	100.50	100.50	3	8,998	0.03%
2024/01/24	12	104.21	2	102.50	102.00	10	8,974	0.11%
2024/01/23	4	105.75	6	104.50	108.00	-2	8,928	-0.02%
2024/01/22	5	98.72	0	0.00	100.50	5	8,854	0.06%
2024/01/19	8	97.23	6	97.17	97.60	2	8,852	0.02%
2024/01/18	6	97.75	1	99.50	97.80	5	8,842	0.06%
2024/01/17	3	100.67	3	99.83	98.80	0	8,872	0.00%
2024/01/16	3	100.83	2	101.00	101.00	1	8,856	0.01%
2024/01/11	1	104.50	0	105.00	105.00	1	9,025	0.01%
2024/01/10	1	102.00	1	103.50	105.00	0	9,070	0.00%
2024/01/09	2	103.00	2	104.00	103.50	0	9,124	0.00%
2024/01/08	1	106.00	3	104.50	104.00	-2	9,124	-0.02%
2024/01/05	1	105.50	3	106.33	106.50	-2	9,115	-0.02%
2024/01/04	2	104.75	1.3	106.69	106.00	0.7	9,105	0.01%
2024/01/03	6	105.58	3	106.33	106.00	3	9,143	0.03%
2024/01/02	5	110.10	0	0.00	107.50	5	9,154	0.05%
2023/12/29	1	112.50	3.1	112.03	112.50	-2.1	9,151	-0.02%
2023/12/28	8	110.63	2	111.50	110.50	6	9,127	0.07%
2023/12/27	1.3	110.04	1	110.50	113.00	0.3	9,171	0.00%
2023/12/26	3.2	109.22	3	109.33	108.50	0.2	9,062	0.00%
2023/12/21	2	109.00	2	108.00	108.50	0	9,157	0.00%
2023/12/20	1	112.00	2.2	112.77	112.50	-1.2	9,099	-0.01%
2023/12/19	2	113.00	3.1	112.79	112.50	-1.1	9,077	-0.01%
2023/12/18	6	116.92	1	114.50	114.50	5	9,072	0.06%
2023/12/15	3.1	114.55	4	115.25	114.00	-0.9	9,089	-0.01%
2023/12/14	0	0.00	1	116.50	116.50	-1	9,164	-0.01%
2023/12/13	1.1	118.00	2	119.00	116.50	-0.9	9,494	-0.01%
2023/12/12	4	117.00	6.2	117.21	117.50	-2.2	9,528	-0.02%
2023/12/11	8.2	120.35	4.6	118.91	119.50	3.6	9,534	0.04%
2023/12/08	3	122.50	2	123.25	121.50	1	9,510	0.01%
2023/12/07	2	120.00	2.4	120.96	121.50	-0.4	9,597	0.00%
2023/12/06	3	125.17	3.8	124.03	122.50	-0.8	9,693	-0.01%
2023/12/05	0	0.00	1	124.00	123.00	-1	9,620	-0.01%
2023/12/04	5	125.10	4.1	125.73	124.00	0.9	9,548	0.01%
2023/12/01	8.2	127.65	6	128.92	126.50	2.2	9,487	0.02%
2023/11/30	7.1	130.87	8.2	130.28	129.00	-1.1	9,439	-0.01%
2023/11/29	35.2	129.40	35.6	129.11	129.00	-0.4	9,273	0.00%
2023/11/28	21.6	127.34	9.4	130.53	132.50	12.2	8,835	0.14%
2023/11/27	21	124.19	33	123.02	120.50	-12	8,525	-0.14%
2023/11/24	1.2	125.56	2.2	125.52	125.00	-1	8,391	-0.01%
2023/11/22	7.5	125.11	14	122.97	123.50	-6.6	8,077	-0.08%
2023/11/21	4	118.88	12	119.67	120.00	-8	7,731	-0.10%
2023/11/20	37.2	118.76	37.9	119.21	118.50	-0.7	7,474	-0.01%
2023/11/17	12.9	109.64	19	109.79	114.00	-6.1	6,753	-0.09%
2023/11/16	15	101.50	14	101.18	104.00	1	6,357	0.02%
2023/11/15	17.3	99.01	12	100.22	101.00	5.3	6,083	0.09%
2023/11/14	9.2	92.45	46	92.52	95.00	-36.8	5,613	-0.66%
2023/11/13	7	86.67	5	86.58	87.40	2	5,040	0.04%
2023/11/10	0	0.00	12	86.61	86.70	-12	4,932	-0.24%
2023/11/09	1	86.20	4	86.83	86.20	-3	4,887	-0.06%
2023/11/08	3	86.07	0	0.00	85.20	3	4,798	0.06%
2023/11/07	10.1	85.81	9.1	85.62	87.80	1	4,648	0.02%
2023/11/06	4	84.68	12	83.92	84.60	-8	4,454	-0.18%
2023/11/03	1	81.70	1	82.70	82.30	0	4,269	0.00%
2023/11/02	1	82.60	3	83.17	82.50	-2	4,213	-0.05%
2023/11/01	5	81.16	5.1	81.71	81.90	-0.1	4,076	0.00%
2023/10/31	3	81.53	5	81.92	80.60	-2	4,025	-0.05%
2023/10/30	0	0.00	38	81.66	81.60	-38	3,916	-0.97%
2023/10/27	13	77.85	0	0.00	77.60	13	3,800	0.34%
2023/10/26	22	78.84	0	0.00	78.80	22	3,783	0.58%
2023/10/25	1	79.50	2	82.20	81.10	-1	3,776	-0.03%
2023/10/23	5	80.64	1	80.20	79.40	4	3,764	0.11%
2023/10/20	2	80.20	0	0.00	80.70	2	3,753	0.05%
2023/10/19	3	82.27	69	82.25	82.00	-66	3,700	-1.78%
2023/10/18	6	80.68	1	79.80	79.70	5	3,577	0.14%
2023/10/17	0	0.00	6	81.13	79.50	-6	3,552	-0.17%
2023/10/16	2	79.70	0	0.00	77.00	2	3,472	0.06%
2023/10/13	2	78.90	2	79.80	78.60	0	3,450	0.00%
2023/10/12	0	0.00	1	79.10	78.70	-1	3,452	-0.03%
2023/10/11	1	80.30	8	80.15	78.80	-7	3,445	-0.20%
2023/10/05	5	80.34	10	80.62	80.90	-5	3,374	-0.15%
2023/10/04	5.1	79.88	2.3	78.79	79.20	2.8	3,337	0.08%
2023/10/03	3.3	80.33	22	79.95	80.50	-18.7	3,340	-0.56%
2023/10/02	3	76.03	3	76.47	76.40	0	3,217	0.00%
2023/09/28	7	77.14	14	77.71	75.60	-7	3,210	-0.22%
2023/09/27	5.1	77.91	2	79.00	77.80	3.1	3,180	0.10%
2023/09/26	1	78.40	2	78.10	77.40	-1	3,067	-0.03%
2023/09/25	2	78.30	2	78.70	78.00	0	3,066	0.00%
2023/09/22	3	78.17	2	77.55	78.70	1	3,059	0.03%
2023/09/21	15	79.10	15	79.57	78.70	0	3,040	0.00%
2023/09/20	23	79.78	3	79.83	79.10	20	2,972	0.67%
2023/09/19	6	81.58	16.2	82.51	81.40	-10.2	2,883	-0.35%
2023/09/18	25.2	82.02	16	81.55	82.30	9.2	2,756	0.33%
2023/09/15	13	79.08	10	78.80	78.70	3	2,391	0.13%
2023/09/14	5	78.30	8	78.19	78.40	-3	2,341	-0.13%
2023/09/13	2	76.40	1	76.70	76.90	1	2,285	0.04%
2023/09/12	6	76.52	0	0.00	76.00	6	2,250	0.27%
2023/09/11	5	77.84	11	77.64	79.00	-6	2,131	-0.28%
2023/09/07	0	0.00	1	75.00	74.60	-1	2,002	-0.05%
2023/09/06	5	75.00	15	75.97	74.80	-10	2,032	-0.49%
2023/09/05	27	75.49	17	75.83	75.00	10	1,975	0.51%
2023/09/04	1	73.70	1	73.20	73.70	0	1,790	0.00%
2023/09/01	0	0.00	2	72.75	72.00	-2	1,787	-0.11%
2023/08/31	3.1	71.62	0	0.00	72.40	3.1	1,793	0.17%
2023/08/30	0	0.00	2	70.80	71.40	-2	1,794	-0.11%
2023/08/24	2	69.70	2	70.90	69.80	0	1,872	0.00%
2023/08/23	0	0.00	1	69.10	69.10	-1	1,905	-0.05%
2023/08/21	15	69.39	3	69.53	69.50	12	1,967	0.61%
2023/08/17	1	70.40	0	0.00	71.10	1	2,020	0.05%
2023/08/16	1	68.50	0	0.00	69.40	1	2,040	0.05%
2023/08/15	1	69.30	14	68.13	69.30	-13	2,055	-0.63%
2023/08/14	2	65.95	0	0.00	65.70	2	2,073	0.10%
2023/08/11	2	69.00	1	68.80	68.60	1	2,086	0.05%
2023/08/10	1	72.10	1	71.30	69.40	0	2,148	0.00%
2023/08/08	1	71.00	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0	0.00	1	71.80	72.00	-1	2,154	-0.05%
2023/08/04	1	71.80	0	0.00	72.10	1	2,211	0.05%
2023/08/01	4	72.80	0	0.00	73.00	4	2,412	0.17%
2023/07/28	0	0.00	7	72.84	73.10	-7	2,435	-0.29%
2023/07/27	11	72.79	4	73.13	72.50	7	2,419	0.29%
2023/07/24	10.2	71.08	0	0.00	69.80	10.2	2,434	0.42%
2023/07/21	3	71.17	0	0.00	71.90	3	2,454	0.12%
2023/07/20	1	72.70	0	0.00	72.90	1	2,510	0.04%
2023/07/19	0.1	71.00	0	0.00	70.70	0.1	2,488	0.01%
2023/07/14	0.1	71.50	5	71.80	71.00	-4.9	2,667	-0.18%
2023/07/13	1	72.10	2	71.50	71.30	-1	2,744	-0.04%
2023/07/10	0.2	72.51	2	72.60	72.00	-1.8	3,122	-0.06%
2023/07/07	1	74.70	0	0.00	75.40	1	3,481	0.03%
2023/07/06	1	77.40	0	0.00	77.50	1	3,683	0.03%
2023/07/05	2	77.60	0	0.00	77.50	2	3,792	0.05%
2023/07/04	2	78.65	7	78.50	78.50	-5	4,011	-0.12%
2023/06/29	2	79.10	1	79.50	79.10	1	4,028	0.02%
2023/06/27	2	78.35	3	78.23	77.70	-1	4,110	-0.02%
2023/06/26	0	0.00	1	78.70	78.80	-1	4,126	-0.02%
2023/06/20	5	80.54	0	0.00	79.80	5	4,207	0.12%
2023/06/19	1	82.60	0	0.00	81.90	1	4,287	0.02%
2023/06/16	0	0.00	4	81.90	82.30	-4	4,546	-0.09%
2023/06/15	2	82.10	0	0.00	82.10	2	4,682	0.04%
2023/06/14	2	83.50	0	0.00	83.00	2	4,689	0.04%
2023/06/13	0	0.00	1.1	85.98	85.00	-1.1	4,690	-0.02%
2023/06/12	3	85.37	0	0.00	85.50	3	4,682	0.06%
2023/06/07	0	0.00	1	84.30	84.50	-1	4,753	-0.02%
2023/06/06	1	82.20	0	0.00	82.10	1	4,774	0.02%
2023/06/02	1	83.20	0	0.00	83.50	1	4,785	0.02%
2023/05/31	1	84.70	1	84.80	85.00	0	4,830	0.00%
2023/05/30	2	83.05	4	83.45	84.00	-2	4,864	-0.04%
2023/05/29	2	83.45	0	0.00	83.70	2	4,962	0.04%
2023/05/26	0	0.00	1	83.30	81.70	-1	5,002	-0.02%
2023/05/25	5	82.98	6	83.13	82.90	-1	4,997	-0.02%
2023/05/24	1	81.50	4	82.65	83.20	-3	5,067	-0.06%
2023/05/23	1	81.80	4	82.28	82.40	-3	5,182	-0.06%
2023/05/22	1	80.60	3	81.23	81.00	-2	5,231	-0.04%
2023/05/19	1	80.30	0	0.00	80.10	1	5,370	0.02%
2023/05/18	0	0.00	1.9	79.64	79.70	-1.9	5,492	-0.03%
2023/05/17	1	78.60	1	77.80	78.70	0	5,465	0.00%
2023/05/16	2.1	77.18	1	77.40	77.10	1.1	5,439	0.02%
2023/05/11	0	0.00	2	74.60	74.10	-2	5,389	-0.04%
2023/05/09	0.1	74.40	0	0.00	73.80	0.1	5,407	0.00%
2023/05/08	6	76.70	5	76.88	76.00	1	5,381	0.02%
2023/05/05	1	78.40	0	0.00	80.50	1	5,271	0.02%
2023/05/04	0	0.00	3	78.40	78.00	-3	5,318	-0.06%
2023/05/02	0	0.00	1	79.90	79.80	-1	5,400	-0.02%
2023/04/28	1	80.60	1	79.20	79.10	0	5,442	0.00%
2023/04/27	5.5	78.46	7.1	78.07	78.90	-1.6	5,371	-0.03%
2023/04/26	8.1	77.62	8	78.19	78.70	0.1	5,359	0.00%
2023/04/25	10	82.30	11	81.94	79.00	-1	5,334	-0.02%
2023/04/24	5	82.20	5	82.20	82.20	0	5,277	0.00%
2023/04/21	3	83.80	3	83.23	81.50	0	5,285	0.00%
2023/04/20	18	83.24	10	84.20	83.20	8	5,273	0.15%
2023/04/19	29	86.35	8.1	86.81	85.10	20.9	5,294	0.39%
2023/04/18	30	87.92	6	88.97	87.80	24	5,295	0.45%
2023/04/17	14	89.74	23	90.08	89.30	-9	5,247	-0.17%
2023/04/14	2.4	90.62	12	89.89	89.40	-9.6	5,271	-0.18%
2023/04/13	25	88.74	0	90.00	87.80	25	5,269	0.47%
2023/04/12	9	90.80	54.1	90.71	91.40	-45.1	5,117	-0.88%
2023/04/11	7.1	86.83	6	86.67	86.90	1.1	4,723	0.02%
2023/04/10	7	82.09	8.2	82.69	81.70	-1.2	4,506	-0.03%
2023/04/07	6.1	82.52	5	82.52	83.00	1.1	4,459	0.02%
2023/04/06	1	75.30	1.1	76.59	78.00	-0.1	4,231	0.00%
2023/03/31	0	0.00	1.1	78.40	77.50	-1.1	4,214	-0.03%
2023/03/29	3.1	77.70	0	0.00	77.10	3.1	4,226	0.07%
2023/03/27	1	79.40	2	78.70	78.50	-1	4,226	-0.02%
2023/03/24	0.1	78.33	1	78.20	78.50	-0.9	4,260	-0.02%
2023/03/23	2	77.75	1	78.20	77.50	1	4,255	0.02%
2023/03/22	10.1	79.00	1	79.50	78.80	9.1	4,202	0.22%
2023/03/21	12.6	79.95	19.1	81.62	80.90	-6.5	4,105	-0.16%
2023/03/20	9	78.77	2	78.00	81.00	7	3,858	0.18%
2023/03/16	0.1	74.80	2	74.90	74.60	-2	3,706	-0.05%
2023/03/15	2	76.75	2	75.25	74.70	0	3,719	0.00%
2023/03/13	5	73.50	0	0.00	76.30	5	3,722	0.13%
2023/03/10	5	74.50	0	0.00	74.20	5	3,704	0.13%
2023/03/07	1	76.40	2	76.05	76.10	-1	3,711	-0.03%
2023/03/02	1	74.80	0	0.00	74.70	1	3,712	0.03%
2023/03/01	1	71.50	2	74.50	76.90	-1	3,645	-0.03%
2023/02/24	2	72.70	2	72.25	71.90	0	3,589	0.00%
2023/02/22	12	74.15	1	74.10	73.20	11	3,597	0.31%
2023/02/21	9	77.01	7	77.20	77.00	2	3,620	0.06%
2023/02/20	6	74.97	6	74.53	75.20	0	3,691	0.00%
2023/02/17	2	73.65	4	73.53	74.00	-2	4,151	-0.05%
2023/02/16	7	72.40	10	72.28	72.60	-3	4,027	-0.07%
2023/02/14	1	69.90	0	0.00	69.50	1	4,204	0.02%
2023/02/13	1	69.80	0	0.00	70.30	1	4,815	0.02%
2023/02/09	1	70.40	1	70.90	70.50	0	5,118	0.00%
2023/02/08	5	71.00	0	0.00	71.50	5	5,150	0.10%
2023/02/07	0	0.00	1	70.90	70.70	-1	5,122	-0.02%
2023/02/03	2	69.30	1	70.60	69.60	1	5,106	0.02%
2023/02/02	0	0.00	2.1	70.35	70.30	-2.1	5,155	-0.04%
2023/02/01	1	67.80	3	68.03	68.40	-2	5,177	-0.04%
2023/01/31	1	66.00	1	67.20	66.90	0	5,197	0.00%
2023/01/30	5	64.90	6	64.85	65.50	-1	5,194	-0.02%
2023/01/17	1	62.70	0	0.00	62.60	1	5,189	0.02%
2023/01/16	4	62.70	4	63.00	62.60	0	5,283	0.00%
2023/01/09	5	63.50	7.5	63.63	63.50	-2.5	6,065	-0.04%
2023/01/06	27	63.49	33	63.45	63.70	-6	6,035	-0.10%
2023/01/05	0.1	62.07	0	0.00	61.80	0.1	5,979	0.00%
2023/01/04	6.1	62.93	2	63.40	62.20	4.1	5,993	0.07%
2023/01/03	22.3	62.24	26	62.31	62.60	-3.7	5,910	-0.06%
2022/12/30	0	0.00	1	58.80	58.60	-1	5,788	-0.02%
2022/12/29	14	58.41	12	58.53	58.80	2	5,809	0.03%
2022/12/28	1	58.90	0	0.00	58.20	1	5,845	0.02%
2022/12/27	0	0.00	1	60.80	59.80	-1	5,866	-0.02%
2022/12/26	0	0.00	1	58.60	58.70	-1	5,817	-0.02%
2022/12/23	2	57.05	1	59.10	59.40	1	5,829	0.02%
2022/12/20	5	58.38	0	0.00	56.50	5	5,857	0.09%
2022/12/19	1	59.30	1	59.60	59.50	0	5,850	0.00%
2022/12/16	8	60.79	0	0.00	60.50	8	5,835	0.14%
2022/12/15	2	63.65	0	0.00	62.60	2	5,786	0.03%
2022/12/14	1	62.80	0	0.00	62.80	1	5,761	0.02%
2022/12/13	1	63.30	0	0.00	62.50	1	5,747	0.02%
2022/12/12	1	62.60	0	0.00	62.60	1	5,742	0.02%
2022/12/09	1	63.70	0	0.00	63.70	1	5,724	0.02%
2022/12/08	4	63.70	0	0.00	64.00	4	5,719	0.07%
2022/12/07	7	64.30	1	64.40	64.30	6	5,716	0.10%
2022/12/06	0	0.00	0.1	67.20	66.10	-0.1	5,696	0.00%
2022/12/01	1	67.60	3	67.70	68.00	-2	5,641	-0.04%
2022/11/30	0	0.00	5	65.12	65.70	-5	5,581	-0.09%
2022/11/29	0	0.00	4	63.85	64.30	-4	5,610	-0.07%
2022/11/28	0	0.00	1	65.60	64.90	-1	5,614	-0.02%
2022/11/24	0	65.80	0	0.00	66.10	0	5,615	0.00%
2022/11/23	0	0.00	2	64.20	64.30	-2	5,568	-0.04%
2022/11/22	3.1	63.96	0	0.00	63.60	3.1	5,568	0.06%
2022/11/21	1	66.80	0	0.00	65.50	1	5,547	0.02%
2022/11/17	2	69.20	0	0.00	68.30	2	5,558	0.04%
2022/11/16	3	66.93	5	67.24	69.00	-2	5,487	-0.04%
2022/11/15	27	63.35	34.2	64.03	67.40	-7.2	5,320	-0.14%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	1	76.70	24	76.66	75.00	-23	4,998	-0.46%
2022/11/10	23	75.03	3	75.80	75.00	20	4,862	0.41%
2022/11/09	28	77.54	29	76.97	76.80	-1	4,819	-0.02%
2022/11/08	3	74.37	2	76.50	76.50	1	4,351	0.02%
2022/11/07	6	69.87	1	69.40	69.60	5	4,334	0.12%
2022/11/04	1	65.40	0	0.00	66.60	1	4,277	0.02%
2022/11/02	2	67.90	1	68.60	67.80	1	4,309	0.02%
2022/11/01	3	68.10	2	68.05	68.00	1	4,366	0.02%
2022/10/31	3	69.53	1	69.90	68.50	2	4,354	0.05%
2022/10/28	4	69.03	4	69.78	67.00	0	4,338	0.00%
2022/10/27	2	71.55	3	71.53	72.90	-1	4,307	-0.02%
2022/10/26	2	69.50	0.1	68.90	70.00	1.9	4,326	0.04%
2022/10/25	6	69.45	6	69.80	68.60	0	4,422	0.00%
2022/10/24	4	72.70	4	72.10	69.50	0	4,469	0.00%
2022/10/21	6	69.90	7	70.06	69.90	-1	4,596	-0.02%
2022/10/19	5	74.22	5	73.62	74.90	0	4,500	0.00%
2022/10/18	18	73.20	19	72.10	74.00	-1	4,386	-0.02%
2022/10/17	8	70.00	9	70.12	70.80	-1	4,107	-0.02%
2022/10/12	1	65.10	1	65.70	65.70	0	4,029	0.00%
2022/10/11	1	66.00	2	66.10	65.40	-1	4,023	-0.02%
2022/10/06	0	0.00	1	68.00	68.00	-1	4,013	-0.02%
2022/10/05	0	0.00	3	66.40	67.20	-3	4,016	-0.07%
2022/10/04	1	64.70	0	0.00	64.80	1	4,013	0.02%
2022/10/03	1	60.20	1	61.40	61.70	0	4,018	0.00%
2022/09/30	0	0.00	2	60.10	61.00	-2	4,083	-0.05%
2022/09/29	1	60.00	2	60.55	59.40	-1	4,167	-0.02%
2022/09/28	4	60.60	0	0.00	59.70	4	4,243	0.09%
2022/09/26	0	0.00	6	61.72	60.80	-6	4,336	-0.14%
2022/09/23	2	66.25	0	0.00	66.20	2	4,392	0.05%
2022/09/22	1	67.40	1	67.50	67.30	0	4,441	0.00%
2022/09/19	2	69.15	1	68.70	68.60	1	4,527	0.02%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/08	3	68.67	0	0.00	69.90	3	4,964	0.06%
2022/09/07	0	0.00	12	68.33	68.30	-12	4,991	-0.24%
2022/09/06	0	0.00	7	70.41	69.50	-7	4,993	-0.14%
2022/09/05	2	73.15	0	0.00	71.90	2	4,984	0.04%
2022/09/02	17	76.98	0	0.00	76.10	17	4,963	0.34%
2022/09/01	0	0.00	15	76.00	75.10	-15	4,958	-0.30%
2022/08/31	0	0.00	10	77.30	77.00	-10	4,952	-0.20%
2022/08/30	5	75.00	2	75.25	74.90	3	4,964	0.06%
2022/08/29	1	74.80	1	74.50	74.30	0	4,984	0.00%
2022/08/26	0.3	78.00	7	78.67	77.30	-6.7	4,987	-0.13%
2022/08/25	0	0.00	5	78.82	78.10	-5	5,040	-0.10%
2022/08/24	2	79.05	0	0.00	78.00	2	5,252	0.04%
2022/08/23	6	76.88	1	76.50	76.60	5	5,210	0.10%
2022/08/22	22	78.72	2	78.80	77.80	20	5,185	0.39%
2022/08/19	0	0.00	3	78.57	77.90	-3	5,145	-0.06%
2022/08/18	17	77.74	7	78.31	77.80	10	5,075	0.20%
2022/08/17	2	76.00	2	75.30	75.10	0	4,915	0.00%
2022/08/15	12	77.49	9	78.18	78.50	3	4,862	0.06%
2022/08/12	4	75.08	3	76.00	75.20	1	4,746	0.02%
2022/08/10	17	69.28	15.2	69.48	70.60	1.9	4,606	0.04%
2022/08/09	0	0.00	5	68.80	68.90	-5	4,544	-0.11%
2022/08/08	5.2	67.65	12	68.67	69.50	-6.9	4,547	-0.15%
2022/08/05	3	67.27	5	67.40	67.30	-2	4,483	-0.04%
2022/08/04	11	65.80	14	65.99	66.70	-3	4,484	-0.07%
2022/08/03	11	67.67	10	67.28	67.70	1	4,456	0.02%
2022/08/02	4	66.85	11	66.82	66.60	-7	4,450	-0.16%
2022/08/01	29	69.92	21	69.65	69.90	8	4,395	0.18%
2022/07/29	2	74.75	9	74.54	74.10	-7	4,285	-0.16%
2022/07/28	11.2	78.65	2	78.45	76.60	9.2	4,233	0.22%
2022/07/27	1	96.10	0	0.00	96.70	1	4,070	0.02%
2022/07/26	1	98.80	1	96.30	96.20	0	4,018	0.00%
2022/07/25	1	99.70	1	100.00	99.00	0	4,036	0.00%
2022/07/22	1	103.50	1	101.50	101.50	0	4,072	0.00%
2022/07/21	0	102.00	0	0.00	102.50	0	4,139	0.00%
2022/07/20	1	102.50	0	0.00	101.00	1	4,284	0.02%
2022/07/19	1	96.00	0	0.00	98.60	1	4,288	0.02%
2022/07/18	1	93.90	1	95.20	95.60	0	4,245	0.00%
2022/07/13	1	89.70	0	0.00	89.30	1	4,230	0.02%
2022/07/12	1	87.80	2	86.70	86.60	-1	4,242	-0.02%
2022/07/11	2	90.50	5	90.50	90.00	-3	4,267	-0.07%
2022/07/08	0	0.00	1	90.60	90.60	-1	4,246	-0.02%
2022/07/07	2	85.90	1	85.00	87.80	1	4,192	0.02%
2022/07/06	3	86.40	4	86.23	86.20	-1	4,143	-0.02%
2022/07/05	8	84.78	1	86.30	86.50	7	4,142	0.17%
2022/07/04	1	84.90	0	0.00	83.70	1	4,137	0.02%
2022/07/01	1	89.40	1	81.90	81.90	0	4,170	0.00%
2022/06/30	1	90.00	2	90.30	90.00	-1	4,076	-0.02%
2022/06/29	1	93.80	0	0.00	93.80	1	4,020	0.02%
2022/06/24	0	0.00	2	93.30	93.70	-2	3,952	-0.05%
2022/06/23	0	0.00	1	92.20	91.70	-1	3,908	-0.03%
2022/06/22	0	0.00	2	92.30	91.70	-2	3,866	-0.05%
2022/06/21	13	97.52	1	95.80	97.50	12	3,801	0.32%
2022/06/20	5	96.05	6	96.73	93.60	-1	3,775	-0.03%
2022/06/17	2.1	103.29	1	102.00	102.00	1.1	3,668	0.03%
2022/06/16	1.1	110.40	2	108.75	107.00	-1	3,615	-0.03%
2022/06/14	3	113.50	4	116.00	116.00	-1	3,636	-0.03%
2022/06/13	2	114.50	14	114.14	115.00	-12	3,650	-0.33%
2022/06/10	4	116.50	4	118.00	118.00	0	3,665	0.00%
2022/06/08	1	119.50	1	122.50	118.50	0	3,680	0.00%
2022/06/07	2	119.25	1	119.50	120.00	1	3,688	0.03%
2022/06/02	2	120.00	2	120.25	119.00	0	3,742	0.00%
2022/06/01	13	121.19	15	121.00	121.00	-2	3,709	-0.05%
2022/05/27	0	0.00	3	112.00	111.50	-3	3,558	-0.08%
2022/05/26	3	110.83	0	0.00	109.50	3	3,583	0.08%
2022/05/25	0.1	109.75	0	0.00	110.00	0.1	3,758	0.00%
2022/05/24	7.1	111.21	2	109.50	109.50	5.1	4,117	0.12%
2022/05/23	2	114.25	1	113.00	113.00	1	4,198	0.02%
2022/05/20	2	117.00	0	0.00	115.50	2	4,183	0.05%
2022/05/19	5	115.90	3	117.67	118.50	2	4,166	0.05%
2022/05/18	3	117.50	2	118.00	118.50	1	4,147	0.02%
2022/05/17	1	115.00	1	113.50	115.00	0	4,103	0.00%
2022/05/16	2	114.50	0	0.00	113.00	2	4,113	0.05%
2022/05/13	1	115.50	3	116.17	115.00	-2	4,163	-0.05%
2022/05/12	1	113.50	2	114.50	114.50	-1	4,183	-0.02%
2022/05/11	4	116.00	3	114.50	114.50	1	4,171	0.02%
2022/05/10	0	0.00	3	110.67	117.50	-3	4,182	-0.07%
2022/05/09	1.1	115.41	0	0.00	113.00	1.1	4,171	0.03%
2022/05/06	4.1	117.50	3.1	117.18	117.00	1	4,173	0.02%
2022/05/05	4	121.00	0	0.00	119.50	4	4,177	0.10%
2022/05/04	2.1	119.19	1	118.50	119.00	1.1	4,159	0.03%
2022/05/03	1	115.50	1	116.50	117.00	0	4,139	0.00%
2022/04/29	2	118.00	1	117.00	116.00	1	4,183	0.02%
2022/04/28	2	115.50	5	115.60	115.50	-3	4,171	-0.07%
2022/04/27	1	113.00	2	113.75	116.00	-1	4,117	-0.02%
2022/04/26	5	123.50	3	120.67	119.00	2	4,020	0.05%
2022/04/25	0	0.00	2	116.75	118.50	-2	3,885	-0.05%
2022/04/22	2.1	121.52	3	122.00	122.00	-1	3,870	-0.02%
2022/04/21	1	126.00	4	127.00	125.50	-3	3,937	-0.08%
2022/04/20	2	122.50	0	0.00	122.50	2	3,919	0.05%
2022/04/19	0.5	122.20	0	0.00	121.00	0.5	4,027	0.01%
2022/04/18	4	122.25	4	121.38	122.50	0	4,064	0.00%
2022/04/15	6	124.17	16	123.47	122.50	-10	4,097	-0.24%
2022/04/13	1	127.50	1	127.00	128.50	0	4,267	0.00%
2022/04/12	2	126.25	1	126.50	128.00	1	4,364	0.02%
2022/04/11	1.2	128.00	7	129.93	126.00	-5.9	4,512	-0.13%
2022/04/08	4.1	131.01	3	132.50	131.00	1.1	4,545	0.02%
2022/04/07	23.2	134.63	17	133.82	131.00	6.2	4,502	0.14%
2022/04/06	2	142.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	0	0.00	1	145.00	145.00	-1	4,538	-0.02%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/29	1	147.50	0	0.00	148.00	1	4,718	0.02%
2022/03/25	10	151.00	11	150.59	149.50	-1	4,806	-0.02%
2022/03/24	10	150.50	0	0.00	152.00	10	4,901	0.20%
2022/03/23	10	151.50	0	0.00	151.50	10	4,982	0.20%
2022/03/22	3	149.00	1	148.00	148.00	2	5,150	0.04%
2022/03/21	1	150.50	1	149.50	150.00	0	5,207	0.00%
2022/03/18	0	0.00	3	148.83	149.00	-3	5,238	-0.06%
2022/03/17	1	148.50	2	147.50	148.00	-1	5,245	-0.02%
2022/03/15	3	144.17	1	144.50	144.00	2	5,332	0.04%
2022/03/14	1	147.00	1	146.50	148.00	0	5,398	0.00%
2022/03/11	4	145.25	1	144.50	145.00	3	5,615	0.05%
2022/03/10	1	149.50	1.1	149.90	148.00	-0.1	5,715	0.00%
2022/03/09	0	0.00	2	145.25	146.00	-2	5,782	-0.03%
2022/03/08	1.1	143.13	1	144.50	142.50	0.1	5,897	0.00%
2022/03/07	2.1	149.24	3	148.83	147.00	-0.9	5,927	-0.02%
2022/03/04	1	154.50	2.1	153.78	153.00	-1.1	5,994	-0.02%
2022/03/03	0	0.00	4	156.63	156.00	-4	6,127	-0.07%
2022/03/02	6	157.08	10.2	157.04	156.50	-4.2	6,211	-0.07%
2022/03/01	5	153.10	2	153.25	153.50	3	6,202	0.05%
2022/02/25	2	154.00	4	155.00	152.00	-2	6,280	-0.03%
2022/02/24	12	156.00	22	155.80	156.00	-10	6,265	-0.16%
2022/02/23	10	151.50	2	153.75	154.50	8	6,083	0.13%
2022/02/22	1	146.00	5	145.00	146.00	-4	6,358	-0.06%
2022/02/17	1	149.50	0.5	149.10	149.50	0.5	8,303	0.01%
2022/02/16	2	148.25	0	0.00	147.50	2	8,404	0.02%
2022/02/15	2.1	147.95	5	147.50	146.00	-2.9	8,455	-0.03%
2022/02/14	0	0.00	1	149.50	149.50	-1	8,475	-0.01%
2022/02/11	0	0.00	4	153.00	152.50	-4	8,516	-0.05%
2022/02/10	1	154.00	9	153.28	153.50	-8	8,699	-0.09%
2022/02/09	0	0.00	2	155.25	156.50	-2	8,765	-0.02%
2022/02/08	1	151.50	4	149.50	153.00	-3	8,868	-0.03%
2022/01/26	0	0.00	0.1	146.50	145.50	-0.1	8,992	0.00%
2022/01/25	0	0.00	0	147.50	145.00	0	9,153	0.00%
2022/01/24	2	145.00	1.1	146.17	149.50	0.9	9,426	0.01%
2022/01/21	10	150.85	3.1	150.52	149.50	6.9	9,663	0.07%
2022/01/20	2	153.25	1	154.00	154.00	1	10,078	0.01%
2022/01/18	2	158.50	0	0.00	155.50	2	10,457	0.02%
2022/01/17	3	156.17	6	156.00	157.50	-3	10,516	-0.03%
2022/01/14	7	150.93	4	148.88	152.00	3	10,633	0.03%
2022/01/12	9.6	155.83	0	0.00	156.00	9.6	11,081	0.09%
2022/01/11	2	159.75	1	161.00	159.00	1	11,147	0.01%
2022/01/10	1	162.00	14	160.89	163.50	-13	11,206	-0.12%
2022/01/07	7	162.07	2	159.50	159.00	5	11,373	0.04%
2022/01/06	5.3	163.90	1	165.50	163.00	4.3	11,458	0.04%
2022/01/05	10	168.00	5	168.70	167.50	5	11,517	0.04%
2022/01/04	8	173.81	7.8	175.36	172.50	0.3	11,520	0.00%
2022/01/03	8	173.69	13	174.62	176.50	-5	11,503	-0.04%
2021/12/30	1	171.50	1	172.00	171.50	0	11,577	0.00%
2021/12/29	2	171.00	6	172.00	171.00	-4	11,897	-0.03%
2021/12/28	15	174.57	8	172.81	171.00	7	12,314	0.06%
2021/12/27	2	167.00	0	0.00	173.00	2	12,392	0.02%
2021/12/24	13	168.46	1	173.00	167.50	12	12,543	0.10%
2021/12/23	3	171.33	3	170.83	170.50	0	12,641	0.00%
2021/12/22	2	172.00	5	173.10	171.00	-3	12,757	-0.02%
2021/12/21	0	0.00	3	171.67	172.50	-3	12,817	-0.02%
2021/12/20	4	171.63	11	173.18	170.50	-7	12,865	-0.05%
2021/12/17	4	171.75	14	172.21	170.00	-10	12,878	-0.08%
2021/12/16	11	172.27	6	172.50	173.00	5	12,975	0.04%
2021/12/15	2	167.00	3	165.67	167.50	-1	12,895	-0.01%
2021/12/14	5	162.70	1	162.50	160.50	4	12,907	0.03%
2021/12/13	0	0.00	4	166.00	167.00	-4	12,940	-0.03%
2021/12/10	4	166.13	3	165.67	165.50	1	13,087	0.01%
2021/12/09	17	171.71	10	169.50	169.00	7	13,075	0.05%
2021/12/08	6.1	175.13	11	174.86	173.00	-4.9	13,121	-0.04%
2021/12/07	11	174.00	10	174.85	173.00	1	13,391	0.01%
2021/12/06	12	172.33	15	171.87	172.50	-3	13,493	-0.02%
2021/12/03	11	170.05	8.1	169.20	170.50	2.9	13,607	0.02%
2021/12/02	17	169.29	9	169.83	166.50	8	13,776	0.06%
2021/12/01	9	168.67	8	168.19	169.50	1	14,020	0.01%
2021/11/30	6	167.42	2	166.50	166.00	4	14,345	0.03%
2021/11/29	13	156.54	33	156.52	163.50	-20	14,557	-0.14%
2021/11/26	2	165.00	7	165.93	162.50	-5	14,708	-0.03%
2021/11/25	5	169.20	7	170.29	168.00	-2	15,011	-0.01%
2021/11/24	2	168.25	2	169.00	169.00	0	15,081	0.00%
2021/11/23	6	172.75	24.3	172.20	169.00	-18.3	15,233	-0.12%
2021/11/22	8	175.44	7	176.07	176.50	1	15,337	0.01%
2021/11/19	23	175.11	18	175.50	172.50	5	15,709	0.03%
2021/11/18	72	177.47	38	177.71	173.50	34	15,879	0.21%
2021/11/17	41	167.39	75.1	166.26	171.50	-34	15,099	-0.23%
2021/11/16	6	157.08	6	158.25	156.00	0	14,940	0.00%
2021/11/15	21	159.14	9	158.39	156.50	12	15,536	0.08%
2021/11/12	11	155.14	5	155.00	155.00	6	16,770	0.04%
2021/11/11	14	153.96	12	155.92	154.50	2	16,996	0.01%
2021/11/10	2	152.50	5	152.90	152.50	-3	17,198	-0.02%
2021/11/09	5	156.50	10	156.05	155.50	-5	17,489	-0.03%
2021/11/08	17	151.97	4	150.75	152.00	13	17,513	0.07%
2021/11/05	15.3	148.98	4	147.88	148.50	11.3	17,807	0.06%
2021/11/04	5	146.30	2	144.50	144.50	3	18,007	0.02%
2021/11/03	2.5	145.70	3	146.00	148.50	-0.5	18,247	0.00%
2021/11/02	12	145.92	12	148.58	144.00	0	18,473	0.00%
2021/11/01	16	152.84	22	151.91	150.00	-6	18,641	-0.03%
2021/10/29	21	162.93	5	163.70	160.00	16	18,846	0.08%
2021/10/28	22	165.64	26	164.90	164.00	-4	19,154	-0.02%
2021/10/27	12	156.83	8	156.94	158.50	4	19,858	0.02%
2021/10/26	23	153.52	25.5	154.86	152.50	-2.5	20,775	-0.01%
2021/10/25	8	146.69	6	145.58	149.00	2	21,535	0.01%
2021/10/22	12	149.13	6	148.42	148.00	6	22,191	0.03%
2021/10/21	7	155.14	43	155.20	151.00	-36	22,793	-0.16%
2021/10/20	0	0.00	12	146.38	147.00	-12	23,424	-0.05%
2021/10/19	45	145.70	2	146.25	145.50	43	24,926	0.17%
2021/10/18	5	141.50	4	141.13	143.00	1	25,500	0.00%
2021/10/15	2	139.75	5	140.20	141.00	-3	25,649	-0.01%
2021/10/14	17	137.94	11	138.50	139.00	6	25,598	0.02%
2021/10/13	5	136.50	5.1	138.35	134.00	-0.1	25,541	0.00%
2021/10/12	0	0.00	0.5	140.00	139.00	-0.5	25,547	0.00%
2021/10/07	15	146.97	10	145.60	147.00	5	25,668	0.02%
2021/10/06	6	144.58	4.1	143.45	140.00	1.9	25,703	0.01%
2021/10/05	1	152.00	1.4	151.14	150.50	-0.4	25,490	0.00%
2021/10/04	5	143.60	13	145.38	139.50	-8	25,173	-0.03%
2021/10/01	6	148.75	7	153.21	148.50	-1	25,123	0.00%
2021/09/30	1	155.00	1	156.00	155.00	0	25,106	0.00%
2021/09/29	3.1	153.71	4	155.63	153.50	-0.9	25,212	0.00%
2021/09/28	10	165.10	2	162.50	162.00	8	25,688	0.03%
2021/09/27	7.4	169.44	1	170.00	168.00	6.4	25,883	0.02%
2021/09/24	2	164.00	1	164.50	164.00	1	26,181	0.00%
2021/09/23	3	160.17	3	160.00	161.00	0	26,339	0.00%
2021/09/22	1.1	161.64	3	161.00	160.50	-1.9	26,604	-0.01%
2021/09/17	0.1	169.00	1	166.00	169.50	-1	26,950	0.00%
2021/09/16	2	165.50	3	169.67	165.50	-1	27,110	0.00%
2021/09/15	4	166.50	0	0.00	165.00	4	27,266	0.01%
2021/09/14	3	176.67	2	177.00	176.50	1	27,647	0.00%
2021/09/13	9	180.00	4	179.00	175.00	5	28,072	0.02%
2021/09/10	23.6	185.72	20	184.48	179.00	3.6	28,528	0.01%
2021/09/09	9	179.28	16.1	177.08	179.50	-7.1	28,530	-0.02%
2021/09/08	19.1	172.92	19	174.92	169.00	0.1	28,671	0.00%
2021/09/07	14	175.96	10.1	177.18	176.50	3.9	29,141	0.01%
2021/09/06	4	173.88	4	174.00	174.50	0	29,420	0.00%
2021/09/03	5.1	180.51	13	184.85	180.50	-7.9	29,785	-0.03%
2021/09/02	11.1	190.13	7	191.86	186.00	4.1	30,498	0.01%
2021/09/01	14	194.54	9.1	194.01	195.50	4.9	31,476	0.02%
2021/08/31	20.1	194.15	20	193.98	191.50	0.1	32,096	0.00%
2021/08/30	2.5	189.31	2	190.50	189.00	0.5	32,647	0.00%
2021/08/27	5	190.90	4	190.38	190.50	1	33,242	0.00%
2021/08/26	15	192.73	7	191.00	190.50	8	34,115	0.02%
2021/08/25	26	190.94	28	190.84	193.50	-2	35,424	-0.01%
2021/08/24	55	194.48	41.2	195.24	190.00	13.8	35,921	0.04%
2021/08/23	79.2	200.42	93.2	200.48	202.00	-14	36,217	-0.04%
2021/08/20	36	193.75	36	193.42	190.50	0	36,492	0.00%
2021/08/19	36.1	198.71	33	199.41	189.50	3.1	36,702	0.01%
2021/08/18	67.3	197.12	51	197.84	208.00	16.3	36,877	0.04%
2021/08/17	20.2	215.73	14	217.07	207.50	6.2	37,064	0.02%
2021/08/16	12.1	220.74	14	222.39	221.00	-1.9	37,988	-0.01%
2021/08/13	61	236.07	60.1	236.95	224.00	1	38,240	0.00%
2021/08/12	27	237.50	23	237.96	236.50	4	38,758	0.01%
2021/08/11	31	243.32	20.2	243.42	237.00	10.8	39,687	0.03%
2021/08/10	23	252.85	14	254.18	248.50	9	39,841	0.02%
2021/08/09	15.2	259.23	14	263.96	252.00	1.2	40,193	0.00%
2021/08/06	25	269.60	17	267.06	269.50	8	41,121	0.02%
2021/08/05	22.1	268.61	26	268.35	265.50	-3.9	41,868	-0.01%
2021/08/04	55.2	275.97	44	276.90	274.00	11.2	42,818	0.03%
2021/08/03	35.4	285.17	38.1	285.43	282.50	-2.8	42,779	-0.01%
2021/08/02	49	289.34	40	285.94	280.00	9	42,832	0.02%
2021/07/30	32	282.63	48.1	287.18	276.50	-16.1	42,231	-0.04%
2021/07/29	37.2	268.13	34	267.85	275.00	3.2	41,722	0.01%
2021/07/28	44	268.88	24.3	262.83	261.00	19.7	41,284	0.05%
2021/07/27	32	280.12	39.4	282.07	290.00	-7.4	41,322	-0.02%
2021/07/26	30	280.97	27.1	282.06	276.00	2.9	40,993	0.01%
2021/07/23	23.3	261.82	51.4	262.95	270.50	-28	40,197	-0.07%
2021/07/22	23.1	238.12	47.6	239.87	246.00	-24.5	39,107	-0.06%
2021/07/21	11.2	218.41	12.1	219.50	224.00	-0.9	38,837	0.00%
2021/07/20	9.1	218.48	13	218.58	214.00	-3.9	39,098	-0.01%
2021/07/19	9	226.61	11	227.00	226.00	-2	39,414	-0.01%
2021/07/16	8	223.87	10	225.10	225.50	-2	39,721	0.00%
2021/07/15	7	221.27	5	222.40	224.50	2	40,297	0.01%
2021/07/14	11	208.77	11	210.36	215.50	0	41,013	0.00%
2021/07/13	15.1	218.28	10	215.55	210.00	5.1	41,311	0.01%
2021/07/12	3	222.18	1	226.00	221.00	2	42,235	0.00%
2021/07/09	9	221.94	7	222.93	220.50	2	43,038	0.00%
2021/07/08	6	226.33	6	228.67	225.00	0	43,962	0.00%
2021/07/07	18	227.19	13	226.38	224.00	5	44,613	0.01%
2021/07/06	17.1	233.11	10	232.75	231.00	7.1	45,041	0.02%
2021/07/05	32	236.73	41	237.79	238.50	-9	45,758	-0.02%
2021/07/02	7	228.36	14.1	228.36	228.00	-7.1	45,754	-0.02%
2021/07/01	24	230.06	17	226.35	222.00	7	45,948	0.02%
2021/06/30	7	224.63	9	224.11	226.00	-2	46,289	0.00%
2021/06/29	95	226.98	104	232.83	219.00	-9	46,999	-0.02%	大賣/
2021/06/28	23.1	229.71	10.1	229.68	233.00	13	46,737	0.03%
2021/06/25	57	220.62	62	221.33	220.00	-5	46,470	-0.01%
2021/06/24	10	217.35	5	216.60	217.00	5	46,369	0.01%
2021/06/23	20.1	221.42	20	221.95	217.50	0.1	46,246	0.00%
2021/06/22	92	212.88	91	215.16	212.50	1	45,753	0.00%
2021/06/21	101.4	211.46	99	216.29	208.00	2.4	45,360	0.01%	大買/
2021/06/18	94	224.89	87	221.96	222.50	7	44,912	0.02%
2021/06/17	12	225.92	7.3	227.51	228.50	4.7	44,681	0.01%
2021/06/16	28.5	232.71	22	234.61	223.00	6.5	44,410	0.01%
2021/06/15	11	242.82	13.2	244.33	242.50	-2.2	43,982	-0.01%
2021/06/11	20.2	240.98	27.1	241.78	241.00	-6.9	44,896	-0.02%
2021/06/10	42	245.63	30.3	246.13	240.00	11.7	44,973	0.03%
2021/06/09	45.3	240.51	45	239.63	248.00	0.3	44,862	0.00%
2021/06/08	41	239.93	30.1	238.87	230.50	11	44,752	0.02%
2021/06/07	27	227.87	45	229.24	238.00	-18	44,289	-0.04%
2021/06/04	20	229.98	20	229.10	226.50	0	43,743	0.00%
2021/06/03	67.1	222.84	69	222.83	230.00	-2	43,243	0.00%
2021/06/02	63.9	229.04	37	225.62	216.00	26.9	42,269	0.06%
2021/06/01	15	228.47	37	228.98	232.50	-22	40,906	-0.05%
2021/05/31	25	208.54	40.3	207.22	211.50	-15.3	39,973	-0.04%
2021/05/28	32.1	202.50	30	203.57	199.50	2.1	39,364	0.01%
2021/05/27	28	197.68	39.8	197.14	200.00	-11.8	39,070	-0.03%
2021/05/26	44.9	199.70	38	199.01	192.50	6.9	38,520	0.02%
2021/05/25	110	201.45	102.1	201.07	199.50	7.9	37,898	0.02%	大買/大賣/
2021/05/24	34	182.87	49.2	187.04	190.00	-15.2	36,643	-0.04%
2021/05/21	57	172.59	58.2	170.70	176.00	-1.2	35,838	0.00%
2021/05/20	73.2	173.70	62	172.15	169.00	11.2	35,635	0.03%
2021/05/19	65	172.80	75	173.96	179.00	-10	35,152	-0.03%
2021/05/18	21	160.14	34.7	158.33	163.00	-13.7	34,334	-0.04%
2021/05/17	35.7	157.70	31	157.44	148.50	4.7	34,113	0.01%
2021/05/14	91	176.23	93	178.32	164.50	-2	33,842	-0.01%
2021/05/13	33	168.08	44.6	165.50	171.00	-11.6	32,760	-0.04%
2021/05/12	72	158.67	74.1	156.25	161.00	-2.1	31,940	-0.01%
2021/05/11	18.1	167.24	7.4	167.33	162.50	10.8	30,804	0.03%
2021/05/10	47	186.83	48.1	186.84	180.50	-1.1	30,623	0.00%
2021/05/07	28	180.73	29.8	181.49	183.00	-1.8	30,225	-0.01%
2021/05/06	51.1	176.27	45	175.02	171.00	6.1	29,853	0.02%
2021/05/05	39.1	182.74	37	183.77	172.50	2.1	29,380	0.01%
2021/05/04	17	179.00	22.3	180.50	191.50	-5.3	29,111	-0.02%
2021/05/03	23.2	187.82	19	191.16	179.50	4.1	28,545	0.01%
2021/04/29	19.4	200.90	24	199.98	199.00	-4.6	28,395	-0.02%
2021/04/28	76	200.72	77.1	204.19	201.00	-1	28,586	0.00%
2021/04/27	15	200.70	12.1	202.51	195.50	2.9	28,353	0.01%
2021/04/26	36	195.79	31	194.77	196.50	5	28,220	0.02%
2021/04/23	18	181.67	54.1	188.77	193.50	-36.1	28,108	-0.13%
2021/04/22	12	183.08	8	182.81	176.00	4	28,446	0.01%
2021/04/21	76.1	175.14	51.1	171.79	179.00	25	28,387	0.09%
2021/04/20	73.1	198.91	37	195.76	182.00	36.1	27,900	0.13%
2021/04/19	18.4	205.03	14	200.71	198.50	4.4	27,235	0.02%
2021/04/16	154.1	228.13	139	231.78	220.50	15.1	27,122	0.06%	大買/大賣/
2021/04/15	22	207.50	38.6	211.13	220.00	-16.6	26,314	-0.06%
2021/04/14	180	201.18	169.1	209.69	200.00	10.9	25,679	0.04%	大買/大賣/
2021/04/13	110.1	216.31	113.1	212.79	202.50	-3	24,924	-0.01%	大買/大賣/
2021/04/12	46.2	218.65	32	225.00	202.50	14.2	24,342	0.06%
2021/04/09	38	235.05	38	235.09	225.00	0	23,930	0.00%
2021/04/08	71	230.73	69	228.67	236.50	2	23,464	0.01%
2021/04/07	32.6	216.70	28.1	215.72	215.00	4.5	23,107	0.02%
2021/04/06	73	216.32	71	213.08	218.50	2	22,891	0.01%
2021/04/01	38	189.39	35	191.04	199.00	3	22,675	0.01%
2021/03/31	2.1	183.79	1	183.00	181.00	1.1	22,011	0.00%
2021/03/30	4.3	179.05	2	177.25	183.50	2.3	22,479	0.01%
2021/03/29	2	169.00	3	171.33	174.00	-1	22,643	0.00%
2021/03/26	3	150.00	3	154.00	158.50	0	23,226	0.00%
2021/03/25	1	148.00	1	144.50	144.50	0	23,434	0.00%
2021/03/24	0	0.00	3	152.00	148.00	-3	23,608	-0.01%
2021/03/23	2	155.50	1	150.50	152.00	1	23,801	0.00%
2021/03/22	0	0.00	6	155.00	154.00	-6	24,108	-0.02%
2021/03/19	7	156.43	2	156.50	159.00	5	24,041	0.02%
2021/03/18	2	142.00	5	150.60	152.50	-3	23,912	-0.01%
2021/03/17	87	146.67	45	140.07	139.00	42	23,843	0.18%
2021/03/16	40.1	147.28	71.4	145.38	148.50	-31.3	22,616	-0.14%
2021/03/15	90	131.25	88.5	129.84	135.00	1.6	21,961	0.01%
2021/03/12	24	117.79	36.2	119.05	123.00	-12.2	21,016	-0.06%
2021/03/11	20	105.53	20.7	108.60	112.00	-0.7	19,953	0.00%
2021/03/10	3	103.33	3	103.00	102.00	0	19,630	0.00%
2021/03/09	4	99.18	3	99.90	100.00	1	19,296	0.01%
2021/03/08	2	97.05	0	0.00	96.10	2	19,365	0.01%
2021/03/05	7	99.63	4	98.68	99.20	3	19,397	0.02%
2021/03/04	1	101.50	11	101.82	101.50	-10	19,409	-0.05%
2021/03/03	6	101.50	16	101.38	101.00	-10	19,427	-0.05%
2021/03/02	1	106.00	9	106.33	104.50	-8	19,354	-0.04%
2021/02/26	9	100.84	20	100.20	99.80	-11	19,082	-0.06%
2021/02/25	6	106.58	17	103.71	101.00	-11	18,950	-0.06%
2021/02/24	8	112.63	20	109.98	106.50	-12	18,832	-0.06%
2021/02/23	9	113.17	15	113.93	113.50	-6	18,669	-0.03%
2021/02/22	9	106.56	12	107.58	109.00	-3	18,470	-0.02%
2021/02/19	7	100.70	37	101.69	99.70	-30	18,188	-0.16%
2021/02/18	1	99.00	5	98.26	99.30	-4	17,890	-0.02%
2021/02/17	25	93.27	3	94.27	94.80	22	17,744	0.12%
2021/02/05	16	87.65	24	87.93	88.30	-8	17,606	-0.05%
2021/02/03	3	84.90	5	84.52	83.60	-2	17,453	-0.01%
2021/02/02	0	0.00	4	82.05	81.90	-4	17,654	-0.02%
2021/02/01	16	82.37	0	0.00	81.60	16	17,735	0.09%
2021/01/29	6	85.83	1.1	85.82	84.00	4.9	17,492	0.03%
2021/01/28	3	90.30	2	92.05	88.40	1	17,286	0.01%
2021/01/27	3	92.47	2	93.00	90.80	1	17,175	0.01%
2021/01/26	21	93.07	14	94.07	90.80	7	17,215	0.04%
2021/01/25	5	96.86	1.5	96.67	95.60	3.5	16,996	0.02%
2021/01/22	9	100.30	4	99.33	101.00	5	17,006	0.03%
2021/01/21	10	95.35	8	96.83	97.90	2	16,945	0.01%
2021/01/20	23	104.57	20	99.66	98.60	3	16,813	0.02%
2021/01/19	1.1	109.36	1	111.50	109.50	0.1	16,898	0.00%
2021/01/18	4	108.13	2	108.75	108.50	2	16,782	0.01%
2021/01/15	7	111.14	10.1	109.90	110.50	-3.1	16,420	-0.02%
2021/01/14	4	101.88	7.5	105.87	106.00	-3.5	15,638	-0.02%
2021/01/13	32	96.63	25	95.13	96.60	7	15,309	0.05%
2021/01/12	35	97.12	19	93.74	93.50	16	15,066	0.11%
2021/01/11	18	96.03	24	98.06	98.00	-6	14,830	-0.04%
2021/01/08	26	92.40	22	93.29	92.90	4	14,485	0.03%
2021/01/07	6	90.30	3	91.03	91.90	3	14,161	0.02%
2021/01/06	40	88.60	15	89.37	86.10	25	13,867	0.18%
2021/01/05	9	89.08	14	88.84	87.90	-5	13,629	-0.04%
2021/01/04	34	92.21	27	91.04	90.70	7	13,423	0.05%
2020/12/31	17	97.68	15	95.55	93.50	2	13,225	0.02%
2020/12/30	5	95.82	5.5	95.83	95.10	-0.5	12,730	0.00%
2020/12/29	13	97.24	1	97.00	95.50	12	12,492	0.10%
2020/12/28	13	96.04	12	99.78	99.00	1	12,246	0.01%
2020/12/25	5	89.62	5	90.04	91.50	0	11,791	0.00%
2020/12/24	20	84.82	25	87.30	87.50	-5	11,465	-0.04%
2020/12/23	4	80.73	5	85.06	85.00	-1	10,799	-0.01%
2020/12/22	8	84.73	6	85.33	77.50	2	10,442	0.02%
2020/12/21	1	75.20	12.2	77.03	80.80	-11.2	9,725	-0.12%
2020/12/18	17	72.49	14	73.18	73.50	3	9,411	0.03%
2020/12/17	7	72.04	10.8	70.97	72.20	-3.8	9,180	-0.04%
2020/12/16	14	68.75	29	70.00	68.40	-15	8,966	-0.17%
2020/12/15	0	0.00	13	68.07	67.70	-13	8,530	-0.15%
2020/12/14	28	69.00	28	68.54	68.50	0	8,452	0.00%
2020/12/11	36	69.10	22	67.81	68.70	14	8,405	0.17%
2020/12/10	1	70.00	21	70.84	67.50	-20	8,237	-0.24%
2020/12/09	31	67.22	2	68.50	69.90	29	8,013	0.36%
2020/12/08	1	66.00	2	65.75	66.50	-1	7,848	-0.01%
2020/12/07	2	64.75	5	64.54	65.10	-3	7,784	-0.04%
2020/12/04	1	65.00	1	67.40	64.80	0	7,756	0.00%
2020/12/03	1	66.60	0	0.00	67.40	1	7,653	0.01%
2020/12/02	9	68.96	19	68.43	66.50	-10	7,624	-0.13%
2020/12/01	14	67.05	3	65.70	65.70	11	7,342	0.15%
2020/11/30	11	65.90	9	66.21	66.60	2	7,166	0.03%
2020/11/27	1	62.90	2	62.10	62.50	-1	6,971	-0.01%
2020/11/26	3	61.87	5	62.00	61.90	-2	6,865	-0.03%
2020/11/25	0	0.00	0.4	60.80	59.10	-0.4	6,848	-0.01%
2020/11/24	0	0.00	7	60.14	60.90	-7	6,805	-0.10%
2020/11/23	1	59.30	1	60.10	60.10	0	6,790	0.00%
2020/11/20	1	60.30	1.2	59.73	59.80	-0.2	6,750	0.00%
2020/11/19	3	58.80	3	59.00	58.40	0	6,661	0.00%
2020/11/18	5	57.70	3	57.60	57.20	2	6,590	0.03%
2020/11/17	2	57.15	3	57.33	57.40	-1	6,694	-0.01%
2020/11/16	6	57.63	2.9	57.43	57.00	3.1	6,670	0.05%
2020/11/13	0	0.00	3.6	56.98	57.10	-3.6	6,614	-0.05%
2020/11/12	2.6	57.15	3	57.20	55.00	-0.4	6,515	-0.01%
2020/11/11	0	55.90	2	55.80	56.30	-2	6,390	-0.03%
2020/11/10	12	56.19	10	55.92	56.30	2	6,437	0.03%
2020/11/09	5	53.22	5.7	53.22	54.80	-0.7	6,022	-0.01%
2020/11/03	0.1	49.90	1	50.00	49.70	-0.9	5,814	-0.02%
2020/11/02	0	0.00	0.1	51.60	52.00	-0.1	5,817	0.00%
2020/10/30	7	52.99	2	52.80	51.20	5	5,847	0.09%
2020/10/29	0.1	50.80	5	53.00	52.50	-4.9	5,939	-0.08%
2020/10/28	8	51.04	6	51.28	51.20	2	5,850	0.03%
2020/10/27	3	48.82	26.5	49.36	48.40	-23.5	5,502	-0.43%
2020/10/13	0	0.00	2	33.20	33.80	-2	5,092	-0.04%
2020/10/08	0	0.00	3	34.05	34.15	-3	5,174	-0.06%
2020/10/07	0	0.00	1	34.00	34.00	-1	5,338	-0.02%
2020/10/06	0	0.00	105	33.65	33.50	-105	5,610	-1.87%	大賣/鉅額交易
2020/10/05	109	33.14	0	0.00	33.25	109	5,803	1.88%	大買/鉅額交易
2020/09/30	2	32.25	2	32.65	32.70	0	5,976	0.00%
2020/09/25	0	0.00	3	31.48	30.55	-3	6,892	-0.04%
2020/09/21	1	33.50	1	33.75	33.40	0	7,659	0.00%
2020/09/16	1	33.10	0	0.00	33.00	1	8,187	0.01%
2020/09/15	0	0.00	1	33.10	33.05	-1	8,308	-0.01%
2020/09/11	6	32.75	0	0.00	32.45	6	8,468	0.07%
2020/09/10	0	0.00	1	33.10	32.65	-1	8,504	-0.01%
2020/09/09	0	0.00	1	32.00	32.20	-1	8,541	-0.01%
2020/09/02	2	32.75	0	0.00	32.90	2	9,233	0.02%
2020/09/01	6	32.53	0	0.00	32.55	6	9,341	0.06%
2020/08/31	23	33.42	1	33.10	33.05	22	9,520	0.23%
2020/08/28	0	0.00	1	31.90	32.70	-1	9,623	-0.01%
2020/08/27	0	0.00	2	32.63	32.10	-2	9,829	-0.02%
2020/08/24	0	0.00	0	33.15	33.20	0	9,816	0.00%
2020/08/19	0	0.00	1	36.15	35.95	-1	9,753	-0.01%
2020/08/17	1	36.45	0	0.00	37.30	1	9,709	0.01%
2020/08/13	1	38.05	1	38.05	36.85	0	9,891	0.00%
2020/08/12	0	0.00	2	37.90	37.95	-2	9,990	-0.02%
2020/08/11	2	36.40	1	36.35	35.85	1	9,929	0.01%
2020/08/10	0	0.00	2	37.53	37.00	-2	10,113	-0.02%
2020/08/07	0	0.00	5	37.68	37.90	-5	10,364	-0.05%
2020/08/06	9	38.43	2	37.75	37.50	7	11,129	0.06%
2020/08/05	0	0.00	2	38.38	38.45	-2	11,261	-0.02%
2020/08/04	0	0.00	1	37.10	36.95	-1	11,444	-0.01%
2020/08/03	0	0.00	4	37.14	37.00	-4	11,809	-0.03%
2020/07/31	9	37.22	0	0.00	36.85	9	12,486	0.07%
2020/07/30	1	36.85	1	36.45	36.70	0	12,943	0.00%
2020/07/29	2	35.70	1	35.45	35.75	1	13,194	0.01%
2020/07/28	14	35.91	2	35.75	35.55	12	13,258	0.09%
2020/07/27	3	37.10	4	37.35	36.70	-1	13,268	-0.01%
2020/07/24	3	38.00	2	38.43	36.00	1	13,356	0.01%
2020/07/23	2	37.58	2	37.93	38.00	0	13,411	0.00%
2020/07/22	1	36.40	1	36.60	36.20	0	13,559	0.00%
2020/07/20	2	35.93	0	0.00	35.85	2	13,805	0.01%
2020/07/17	0	0.00	6	35.98	35.45	-6	13,933	-0.04%
2020/07/15	2	36.95	0	0.00	36.85	2	14,073	0.01%
2020/07/14	2	38.38	2	37.95	37.60	0	14,035	0.00%
2020/07/13	2	38.40	13	37.87	38.35	-11	13,921	-0.08%
2020/07/10	6	36.63	1	37.75	36.50	5	13,910	0.04%
2020/07/09	0	0.00	2	37.80	37.20	-2	13,865	-0.01%
2020/07/08	1	37.30	1	37.95	37.60	0	13,782	0.00%
2020/07/07	9	37.15	4	37.10	37.05	5	13,740	0.04%
2020/07/06	2	37.60	0	0.00	38.05	2	13,518	0.01%
2020/07/03	3	35.98	13	34.69	36.95	-10	13,152	-0.08%
2020/07/02	3	33.10	23	33.50	33.70	-20	12,618	-0.16%
2020/07/01	3	32.62	0	0.00	32.50	3	12,526	0.02%
2020/06/29	20	32.20	0	0.00	32.10	20	12,586	0.16%
2020/06/24	7	33.41	0	0.00	33.40	7	12,549	0.06%
2020/06/23	2	33.83	2	33.40	34.10	0	12,422	0.00%
2020/06/22	0	0.00	1	33.10	32.65	-1	12,237	-0.01%
2020/06/19	0	0.00	4	32.86	32.75	-4	12,203	-0.03%
2020/06/18	3	32.60	1	32.90	32.40	2	12,136	0.02%
2020/06/16	2	32.08	1	32.10	32.15	1	12,131	0.01%
2020/06/15	7	33.17	1	32.40	32.30	6	12,122	0.05%
2020/06/12	3	32.05	7	31.50	32.65	-4	12,011	-0.03%
2020/06/11	5	33.29	13	32.52	31.65	-8	12,006	-0.07%
2020/06/08	3	32.73	4	32.74	32.25	-1	12,309	-0.01%
2020/06/05	5	32.89	11	32.97	32.65	-6	12,621	-0.05%
2020/06/04	2	32.30	5	32.20	32.30	-3	12,878	-0.02%
2020/06/03	6	31.81	13	31.83	32.20	-7	12,993	-0.05%
2020/06/02	4	30.68	0	0.00	30.65	4	13,175	0.03%
2020/06/01	9	30.95	15	31.10	30.80	-6	13,257	-0.05%
2020/05/28	4	30.51	4	30.88	30.15	0	13,487	0.00%
2020/05/26	8	31.08	18	31.27	30.75	-10	13,571	-0.07%
2020/05/25	12	30.85	1	30.95	30.85	11	13,651	0.08%
2020/05/22	0	0.00	10	31.68	31.10	-10	13,957	-0.07%
2020/05/21	4	32.50	3	32.43	32.30	1	13,961	0.01%
2020/05/20	11	31.78	1	31.55	32.00	10	13,923	0.07%
2020/05/19	4	31.51	13	31.66	31.85	-9	13,972	-0.06%
2020/05/18	2	30.70	2	30.35	30.00	0	13,885	0.00%
2020/05/15	3	31.50	1	31.50	31.20	2	14,215	0.01%
2020/05/14	29	31.46	10	31.15	31.15	19	14,552	0.13%
2020/05/13	22	30.20	4	30.79	31.60	18	14,457	0.12%
2020/05/12	2	31.80	0	0.00	32.10	2	13,689	0.01%
2020/05/11	6	32.00	4	32.48	31.95	2	13,404	0.01%
2020/05/08	22	36.05	26	35.94	35.50	-4	13,050	-0.03%
2020/05/07	25	36.49	50	36.14	36.50	-25	12,651	-0.20%
2020/05/06	24	35.27	21	35.13	35.00	3	11,977	0.03%
2020/05/05	4	34.34	7	34.22	33.70	-3	11,439	-0.03%
2020/04/30	9	31.56	2	32.15	32.20	7	11,116	0.06%
2020/04/29	1	32.60	2	32.50	32.05	-1	11,001	-0.01%
2020/04/28	6	31.71	18	32.33	31.45	-12	10,887	-0.11%
2020/04/27	5	33.72	9	33.51	33.15	-4	10,629	-0.04%
2020/04/24	7	31.59	3	32.20	32.20	4	10,392	0.04%
2020/04/23	2	31.30	2	30.85	30.90	0	10,362	0.00%
2020/04/22	12	29.47	10	30.40	30.15	2	10,319	0.02%
2020/04/20	0	0.00	8	32.11	31.70	-8	10,104	-0.08%
2020/04/17	3	34.65	2	33.70	33.45	1	10,046	0.01%
2020/04/16	2	33.45	8	33.94	34.05	-6	10,117	-0.06%
2020/04/15	2	34.15	7	33.01	33.00	-5	10,158	-0.05%
2020/04/14	0	0.00	3	33.25	33.40	-3	9,868	-0.03%
2020/04/13	3	32.00	0	0.00	31.90	3	9,705	0.03%
2020/04/10	0	0.00	1	31.40	31.35	-1	9,633	-0.01%
2020/04/09	0	0.00	17	30.56	31.40	-17	9,501	-0.18%
2020/04/07	9	29.94	0	0.00	30.00	9	9,309	0.10%
2020/04/06	3	28.15	3	28.70	28.40	0	9,176	0.00%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/30	2	28.60	0	0.00	28.90	2	9,008	0.02%
2020/03/27	16	28.09	7	27.36	27.10	9	8,949	0.10%
2020/03/26	3	27.52	0	0.00	27.95	3	8,942	0.03%
2020/03/25	2	27.08	1	27.25	26.70	1	8,942	0.01%
2020/03/23	1	25.80	2	25.75	25.65	-1	8,837	-0.01%
2020/03/20	14	26.45	10	26.10	26.65	4	8,873	0.05%
2020/03/18	20	27.80	22	27.44	27.10	-2	8,750	-0.02%
2020/03/17	4	26.68	1	26.50	27.25	3	8,738	0.03%
2020/03/16	1	27.80	1	27.20	26.30	0	8,655	0.00%
2020/03/13	10	26.29	30	26.20	26.65	-20	8,542	-0.23%
2020/03/12	11	29.33	3	29.15	28.95	8	8,308	0.10%
2020/03/11	5	32.41	25	33.09	32.15	-20	8,032	-0.25%
2020/03/10	12	31.86	17	31.31	31.15	-5	7,669	-0.07%
2020/03/09	2	31.00	2	30.98	30.50	0	7,272	0.00%
2020/03/06	6	32.63	3	32.95	33.05	3	7,047	0.04%
2020/03/05	1	31.45	10	30.70	31.00	-9	6,669	-0.13%
2020/03/03	0	0.00	2	31.70	31.05	-2	6,666	-0.03%
2020/03/02	1	29.55	4	30.21	30.15	-3	6,555	-0.05%
2020/02/27	2	30.38	1	29.35	30.40	1	6,519	0.02%
2020/02/26	3	29.90	2	30.15	30.15	1	6,680	0.01%
2020/02/25	2	29.23	0	0.00	29.35	2	6,769	0.03%
2020/02/21	1	31.85	5	31.55	31.55	-4	6,512	-0.06%
2020/02/20	1	31.60	9	31.19	31.30	-8	6,546	-0.12%
2020/02/19	6	31.47	2	31.60	31.80	4	6,446	0.06%
2020/02/18	15	31.44	16	31.11	31.60	-1	6,342	-0.02%
2020/02/17	10	30.14	26	30.68	31.20	-16	6,005	-0.27%
2020/02/14	2	27.48	4	28.23	28.40	-2	5,467	-0.04%
2020/02/13	2	26.35	5	26.11	26.30	-3	5,214	-0.06%
2020/02/11	2	24.60	0	0.00	24.80	2	5,261	0.04%
2020/02/10	0	0.00	2	24.35	24.30	-2	5,357	-0.04%
2020/02/07	4	25.50	0	0.00	24.80	4	5,375	0.07%
2020/02/05	2	25.45	0	0.00	25.45	2	5,485	0.04%
2020/02/04	5	25.38	0	0.00	26.20	5	5,467	0.09%
2020/01/31	10	25.95	2	25.95	25.50	8	5,467	0.15%
2020/01/30	1	26.05	1	25.75	25.75	0	5,524	0.00%
2020/01/20	3	27.40	5	27.75	27.50	-2	5,616	-0.04%
2020/01/17	0	0.00	7	27.70	27.55	-7	5,571	-0.13%
2020/01/15	11	25.91	3	25.85	26.00	8	5,297	0.15%
2020/01/14	4	25.45	10	25.41	25.65	-6	5,214	-0.12%
2020/01/13	0	0.00	4	25.49	25.40	-4	5,169	-0.08%
2020/01/10	0	0.00	4	25.35	25.60	-4	5,054	-0.08%
2020/01/09	3	23.10	4	23.98	24.85	-1	4,879	-0.02%
2020/01/07	2	22.55	0	0.00	22.65	2	4,783	0.04%
2020/01/06	2	22.90	1	23.10	22.90	1	4,749	0.02%
2020/01/03	3	24.05	0	0.00	23.75	3	4,703	0.06%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/31	1	23.75	0	0.00	23.80	1	4,664	0.02%
2019/12/30	0	0.00	2	23.90	23.75	-2	4,636	-0.04%
2019/12/26	2	23.65	0	0.00	23.65	2	4,622	0.04%
2019/12/24	2	23.50	0	0.00	23.40	2	4,607	0.04%
2019/12/23	1	23.50	4	23.50	23.40	-3	4,582	-0.07%
2019/12/19	1	24.80	0	0.00	25.00	1	4,424	0.02%
2019/12/11	5	26.00	0	0.00	25.25	5	4,192	0.12%
2019/12/06	1	25.75	0	0.00	25.50	1	4,059	0.02%
2019/12/04	1	26.45	0	0.00	26.25	1	3,948	0.03%
2019/12/03	0	0.00	20	26.05	26.50	-20	3,903	-0.51%
2019/11/28	2	26.30	1	26.30	26.30	1	3,710	0.03%
2019/11/25	0	0.00	5	25.40	25.80	-5	3,521	-0.14%
2019/11/22	1	25.20	81	25.22	25.50	-80	3,237	-2.47%
2019/11/21	5	25.00	42	24.93	25.00	-37	3,016	-1.23%
2019/11/19	20	24.80	0	0.00	23.85	20	2,829	0.71%
2019/11/18	0	0.00	20	24.50	24.80	-20	2,650	-0.75%
2019/11/14	0	0.00	4	23.98	23.55	-4	2,534	-0.16%
2019/11/13	2	24.90	7	24.85	24.80	-5	2,443	-0.20%
2019/11/11	5	24.30	2	24.58	24.15	3	2,359	0.13%
2019/11/08	12	24.53	10	24.60	24.90	2	2,305	0.09%
2019/11/07	41	24.35	0	0.00	25.00	41	2,208	1.86%
2019/11/05	10	23.95	3	24.00	24.00	7	2,055	0.34%
2019/11/04	33	24.54	0	0.00	24.00	33	2,008	1.64%
2019/11/01	37	24.22	5	24.00	24.10	32	1,906	1.68%
2019/10/31	3	24.07	0	0.00	23.80	3	1,885	0.16%
2019/10/28	3	24.60	3	24.20	24.90	0	1,648	0.00%
2019/10/25	15	22.88	5	23.05	22.95	10	1,460	0.68%
2019/10/23	0	0.00	8	22.50	22.55	-8	1,503	-0.53%
2019/10/15	7	22.34	0	0.00	22.20	7	1,518	0.46%
2019/10/14	3	21.80	0	0.00	21.85	3	1,489	0.20%
2019/10/07	0	0.00	1	21.75	21.60	-1	1,518	-0.07%
2019/10/03	1	21.70	0	0.00	21.65	1	1,559	0.06%
2019/10/02	1	21.30	0	0.00	21.30	1	1,561	0.06%
2019/10/01	0	0.00	1	21.20	21.25	-1	1,570	-0.06%
2019/09/20	0	0.00	1	22.00	22.10	-1	1,591	-0.06%
2019/09/19	2	21.63	0	0.00	21.70	2	1,579	0.13%
2019/08/29	0	0.00	1	23.30	22.85	-1	1,557	-0.06%
2019/08/26	7	22.00	0	0.00	21.85	7	1,580	0.44%
2019/08/22	0	0.00	1	22.85	22.50	-1	1,620	-0.06%
2019/08/21	0	0.00	7	22.65	22.75	-7	1,628	-0.43%
2019/08/12	0	0.00	15	21.90	22.10	-15	1,854	-0.81%
2019/08/05	1	21.80	0	0.00	21.20	1	1,954	0.05%
2019/08/02	5	22.57	0	0.00	22.05	5	1,976	0.25%
2019/08/01	10	22.88	0	0.00	22.90	10	2,020	0.49%
2019/07/31	2	23.00	0	0.00	23.25	2	2,054	0.10%
2019/07/30	1	22.70	0	0.00	22.95	1	2,082	0.05%
2019/07/29	21	23.13	0	0.00	22.80	21	2,095	1.00%
2019/07/26	1	24.00	1	23.60	23.60	0	2,056	0.00%
2019/07/25	2	23.90	0	0.00	23.95	2	2,047	0.10%
2019/07/10	0	0.00	1	23.65	23.90	-1	2,978	-0.03%
2019/06/12	3	22.40	1	22.40	22.50	2	4,912	0.04%
2019/06/10	1	21.70	0	0.00	21.60	1	4,884	0.02%
2019/05/29	1	20.30	1	20.00	20.30	0	4,876	0.00%
2019/05/28	2	20.13	1	20.40	20.30	1	4,967	0.02%
2019/05/27	2	20.28	2	20.63	20.30	0	5,023	0.00%
2019/05/24	2	21.05	2	21.13	20.95	0	5,067	0.00%
2019/05/22	1	20.70	1	20.85	20.55	0	4,973	0.00%
2019/05/21	2	20.50	7	19.96	20.60	-5	4,972	-0.10%
2019/05/20	5	21.00	0	0.00	20.65	5	4,902	0.10%
2019/05/17	0	0.00	7	21.35	21.60	-7	4,992	-0.14%
2019/05/16	4	22.70	0	0.00	22.45	4	5,076	0.08%
2019/05/15	10	22.15	0	0.00	22.40	10	5,052	0.20%
2019/05/14	8	21.71	0	0.00	22.05	8	5,089	0.16%
2019/05/08	1	24.35	5	24.00	24.10	-4	5,019	-0.08%
2019/05/02	0	0.00	1	24.90	24.85	-1	5,002	-0.02%
2019/04/29	2	25.70	1	25.15	24.95	1	4,995	0.02%
2019/04/26	2	26.35	0	0.00	26.50	2	4,899	0.04%
2019/04/24	2	26.25	0	0.00	25.70	2	4,724	0.04%
2019/04/23	1	26.90	0	0.00	26.20	1	4,795	0.02%
2019/04/22	8	26.14	0	0.00	26.50	8	4,687	0.17%
2019/04/16	0	0.00	1	25.20	24.60	-1	4,542	-0.02%
2019/04/11	1	25.45	0	0.00	25.60	1	4,521	0.02%
2019/04/10	0	0.00	1	26.30	26.35	-1	4,474	-0.02%
2019/03/28	0	0.00	5	24.90	24.55	-5	4,338	-0.12%
2019/03/26	1	25.80	0	0.00	25.80	1	4,726	0.02%
2019/03/25	5	25.95	9	26.09	26.00	-4	4,815	-0.08%
2019/03/22	1	27.00	0	0.00	26.50	1	4,912	0.02%
2019/03/21	0	0.00	10	25.10	25.05	-10	4,949	-0.20%
2019/03/18	5	24.20	4	24.20	24.60	1	4,557	0.02%
2019/03/14	5	21.60	1	21.70	21.50	4	4,390	0.09%
2019/03/13	0	0.00	10	21.85	21.75	-10	4,418	-0.23%
2019/03/08	0	0.00	2	21.55	21.65	-2	4,549	-0.04%
2019/03/04	0	0.00	1	22.10	22.10	-1	4,609	-0.02%
2019/02/21	0	0.00	2	21.45	21.65	-2	4,364	-0.05%
2019/02/15	0	0.00	2	21.65	21.25	-2	4,246	-0.05%
2019/01/18	10	21.90	0	0.00	22.05	10	3,976	0.25%
2019/01/16	1	21.95	0	0.00	21.70	1	4,009	0.02%
2019/01/15	1	22.30	0	0.00	21.70	1	3,967	0.03%
2019/01/10	2	22.85	0	0.00	22.90	2	3,735	0.05%
2019/01/04	5	24.18	0	0.00	24.05	5	3,541	0.14%
2018/12/27	1	26.70	0	0.00	26.35	1	3,434	0.03%
2018/12/24	8	28.83	0	0.00	28.45	8	3,268	0.24%
2018/12/21	0	0.00	1	27.20	28.25	-1	3,155	-0.03%
2018/12/19	11	29.02	1	29.00	29.30	10	2,877	0.35%
2018/12/18	0	0.00	1	28.40	28.25	-1	2,555	-0.04%
2018/12/17	4	28.98	3	28.60	28.10	1	2,408	0.04%
2018/12/14	0	0.00	1	27.15	29.00	-1	2,227	-0.04%
2018/12/11	0	0.00	1	24.65	25.75	-1	1,795	-0.06%
2018/12/10	1	25.05	0	0.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	1	27.35	27.45	-1	1,673	-0.06%
2018/12/03	0	0.00	1	26.15	26.85	-1	1,576	-0.06%
2018/11/30	1	25.30	0	0.00	25.65	1	1,510	0.07%
2018/10/24	0	0.00	1	22.20	23.35	-1	1,583	-0.06%
2018/10/23	3	22.72	2	22.95	22.45	1	1,559	0.06%
2018/10/11	0	0.00	1	21.10	21.10	-1	1,556	-0.06%
2018/08/27	2	25.95	2	25.75	26.10	0	1,825	0.00%
2018/08/16	0	0.00	10	23.45	23.45	-10	1,728	-0.58%
2018/08/15	0	0.00	1	23.00	23.20	-1	1,713	-0.06%
2018/08/06	0	0.00	1	25.10	25.00	-1	1,660	-0.06%
2018/07/25	1	25.35	12	25.30	25.25	-11	1,728	-0.64%
2018/07/24	0	0.00	3	25.20	25.30	-3	1,793	-0.17%
2018/07/11	0	0.00	4	25.80	25.00	-4	2,201	-0.18%
2018/07/09	0	0.00	4	26.65	26.40	-4	2,233	-0.18%
2018/07/06	2	26.45	1	26.50	26.45	1	2,310	0.04%
2018/07/05	1	27.20	0	0.00	26.70	1	2,375	0.04%
2018/07/04	0	0.00	6.4	27.00	26.90	-6.4	2,598	-0.25%
2018/07/03	7	27.91	3	27.22	27.35	4	2,807	0.14%
2018/07/02	3	27.30	0	0.00	27.15	3	2,785	0.11%
2018/06/27	1	26.35	0	0.00	26.20	1	3,190	0.03%
2018/06/26	0	0.00	3	26.10	26.05	-3	3,214	-0.09%
2018/06/19	0	0.00	3	27.95	27.90	-3	3,372	-0.09%
2018/06/14	1	28.35	0	0.00	28.50	1	3,359	0.03%
2018/06/13	1	28.70	0	0.00	28.25	1	3,333	0.03%
2018/06/12	1	28.80	0	0.00	28.80	1	3,308	0.03%
2018/06/08	2	28.90	0	0.00	29.00	2	3,360	0.06%
2018/06/07	3	28.70	0	0.00	28.70	3	3,375	0.09%
2018/06/04	0	0.00	7	27.25	27.25	-7	3,463	-0.20%
2018/05/31	7	26.35	0	0.00	26.30	7	3,556	0.20%
2018/05/30	0	0.00	2	26.55	26.25	-2	3,556	-0.06%
2018/05/29	0	0.00	10.5	26.69	26.65	-10.5	3,559	-0.30%
2018/05/28	1	26.85	0	0.00	26.80	1	3,554	0.03%
2018/05/25	1	27.10	6	26.95	26.95	-5	3,552	-0.14%
2018/05/21	3	26.73	0	0.00	26.70	3	3,584	0.08%
2018/05/18	1	26.80	0	0.00	26.65	1	3,667	0.03%
2018/05/16	2	26.55	0	0.00	26.60	2	3,705	0.05%
2018/05/14	0	0.00	3	25.85	25.90	-3	3,817	-0.08%
2018/05/08	3	25.90	0	0.00	26.25	3	3,827	0.08%
2018/05/07	1	25.90	0	0.00	25.75	1	3,827	0.03%
2018/05/02	0	0.00	1	26.25	26.10	-1	3,825	-0.03%
2018/04/17	4	28.76	3	29.45	28.15	1	3,643	0.03%
2018/04/10	3	31.00	5	32.60	30.90	-2	3,913	-0.05%
2018/04/09	5	33.12	5.7	32.60	32.80	-0.7	3,788	-0.02%
2018/03/30	1	32.55	0	0.00	31.85	1	3,369	0.03%
2018/03/22	0	0.00	2	31.80	31.60	-2	3,690	-0.05%
2018/03/21	0	0.00	10	31.25	31.30	-10	3,614	-0.28%
2018/03/12	0	0.00	10	30.65	30.65	-10	3,695	-0.27%
2018/03/08	1	30.50	1	29.80	30.35	0	3,609	0.00%
2018/03/07	10	29.15	4.1	28.46	30.10	5.9	3,560	0.17%
2018/03/06	1	27.75	0	0.00	27.55	1	3,476	0.03%
2018/03/01	0	0.00	4	27.80	27.95	-4	3,644	-0.11%
2018/02/21	1	26.35	0	0.00	26.90	1	3,983	0.03%
2018/02/12	0	0.00	1	25.60	25.50	-1	3,980	-0.03%
2018/02/09	1	26.00	0	0.00	27.00	1	3,929	0.03%
2018/02/07	2	28.35	0	0.00	28.20	2	4,026	0.05%
2018/02/06	1	28.30	3	28.02	27.40	-2	4,080	-0.05%
2018/02/05	1	30.30	0	0.00	30.30	1	4,101	0.02%
2018/01/31	3	30.25	0	0.00	30.15	3	4,403	0.07%
2018/01/30	0	0.00	2	30.75	30.70	-2	4,441	-0.05%
2018/01/22	1	31.95	0	0.00	31.20	1	4,778	0.02%
2018/01/18	0	0.00	1	31.15	31.00	-1	4,819	-0.02%
2018/01/17	0	0.00	9	30.80	30.75	-9	4,832	-0.19%
2018/01/12	3	30.42	0	0.00	30.35	3	4,873	0.06%
2018/01/08	7	32.26	5	32.25	31.60	2	4,948	0.04%
2018/01/05	4	33.75	0	0.00	33.20	4	4,898	0.08%
2018/01/02	0	0.00	1	31.10	31.25	-1	4,624	-0.02%