敦泰 (3545)-元富-宜蘭券商分點個股進出

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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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	2	89.30	0	0.00	89.30	2	2,689	0.07%
2024/05/30	0	0.00	1	89.90	89.90	-1	2,715	-0.04%
2024/05/29	0	0.00	2	91.60	91.10	-2	2,723	-0.07%
2024/05/28	4.3	93.27	2	92.80	92.60	2.3	2,735	0.08%
2024/05/27	1.1	90.92	1	90.80	91.30	0.1	2,655	0.00%
2024/05/24	3	88.77	3	88.57	90.00	0	2,628	0.00%
2024/05/23	1	85.20	0	0.00	84.20	1	2,533	0.04%
2024/05/22	0	0.00	7.1	84.03	84.10	-7.1	2,564	-0.28%
2024/05/20	0	0.00	1	84.30	83.50	-1	2,854	-0.04%
2024/05/16	0	0.00	1	84.30	84.80	-1	3,106	-0.03%
2024/05/13	1	81.90	0	0.00	82.60	1	3,264	0.03%
2024/05/10	0	0.00	1	83.00	82.70	-1	3,388	-0.03%
2024/05/09	1	84.50	0	0.00	83.00	1	3,450	0.03%
2024/05/06	0	0.00	1	85.90	86.70	-1	3,610	-0.03%
2024/05/03	1	84.70	1	85.70	84.80	0	3,636	0.00%
2024/04/30	1	85.30	0	0.00	84.40	1	3,870	0.03%
2024/04/29	0	0.00	2	83.60	85.20	-2	4,073	-0.05%
2024/04/26	1	82.50	0	0.00	82.50	1	4,097	0.02%
2024/04/22	2	80.20	0	0.00	79.60	2	4,237	0.05%
2024/04/19	3	82.33	1	81.00	81.70	2	4,254	0.05%
2024/04/16	2	84.45	0	0.00	83.80	2	4,277	0.05%
2024/04/15	1	87.50	0	0.00	87.30	1	4,266	0.02%
2024/04/11	1	89.80	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	92.00	1	91.50	92.50	0	4,256	0.00%
2024/04/09	0	0.00	0	89.90	90.60	0	4,263	0.00%
2024/04/08	1	91.00	0	0.00	90.30	1	4,294	0.02%
2024/04/03	3	91.37	1.3	92.83	91.10	1.7	4,343	0.04%
2024/04/02	0	95.58	0	0.00	94.10	0	4,413	0.00%
2024/03/29	1	96.50	0	0.00	94.80	1	4,548	0.02%
2024/03/28	2	94.60	2	94.95	94.60	0	4,539	0.00%
2024/03/27	3	95.77	2	96.15	95.30	1	4,531	0.02%
2024/03/26	4.2	95.12	2	96.00	94.70	2.2	4,513	0.05%
2024/03/25	1	95.10	4	95.18	95.20	-3	4,464	-0.07%
2024/03/22	1	92.70	2	93.25	92.70	-1	4,389	-0.02%
2024/03/21	2	88.70	14	89.65	90.50	-12	4,366	-0.27%
2024/03/20	3	91.50	3	91.33	90.20	0	4,360	0.00%
2024/03/19	12	91.38	0	0.00	91.20	12	4,390	0.27%
2024/03/18	1	91.00	2	92.90	93.00	-1	4,413	-0.02%
2024/03/15	0	0.00	1	90.70	90.00	-1	4,452	-0.02%
2024/03/14	5	90.92	2	92.20	90.90	3	4,511	0.07%
2024/03/13	4	92.73	12	94.35	91.90	-8	4,545	-0.18%
2024/03/12	2	93.20	0	0.00	93.20	2	4,589	0.04%
2024/03/11	10	93.90	0	0.00	94.20	10	4,656	0.21%
2024/03/08	6	93.67	5	94.72	92.80	1	4,720	0.02%
2024/03/07	8	95.64	0	0.00	94.50	8	4,795	0.17%
2024/03/06	0	0.00	2	98.10	96.60	-2	4,979	-0.04%
2024/03/05	2	97.60	0	0.00	98.20	2	5,126	0.04%
2024/03/01	1	99.20	2	99.45	99.20	-1	5,826	-0.02%
2024/02/29	1	97.20	0	0.00	97.50	1	5,932	0.02%
2024/02/27	3	98.50	1	98.50	98.50	2	6,012	0.03%
2024/02/26	3	100.17	0	0.00	99.20	3	6,141	0.05%
2024/02/23	0	0.00	5	105.60	104.00	-5	6,391	-0.08%
2024/02/22	3	103.33	6	105.25	105.50	-3	6,602	-0.05%
2024/02/21	23	108.35	7	107.07	105.00	16	7,258	0.22%
2024/02/20	5	107.10	2	109.00	108.50	3	7,428	0.04%
2024/02/19	5	105.80	1	105.00	105.50	4	7,523	0.05%
2024/02/15	0	100.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/05	1	99.20	0	0.00	99.20	1	8,495	0.01%
2024/02/02	2	98.00	14	101.09	101.50	-12	8,506	-0.14%
2024/02/01	11	97.14	1	97.10	96.50	10	8,497	0.12%
2024/01/31	1	99.00	0	0.00	99.10	1	8,589	0.01%
2024/01/30	2	99.60	0	0.00	99.10	2	8,697	0.02%
2024/01/29	0	0.00	7	100.71	101.00	-7	8,867	-0.08%
2024/01/26	11	100.89	10	100.00	99.80	1	8,900	0.01%
2024/01/25	0	0.00	1	100.50	100.50	-1	8,998	-0.01%
2024/01/24	3	103.50	0	0.00	102.00	3	8,974	0.03%
2024/01/23	1.3	105.73	2	105.25	108.00	-0.7	8,928	-0.01%
2024/01/22	1	98.00	0	0.00	100.50	1	8,854	0.01%
2024/01/18	5	99.10	10	98.50	97.80	-5	8,842	-0.06%
2024/01/17	0	0.00	1	101.50	98.80	-1	8,872	-0.01%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/11	0	0.00	2	104.25	105.00	-2	9,025	-0.02%
2024/01/10	0	105.50	2	103.00	105.00	-2	9,070	-0.02%
2024/01/09	1	103.50	4	103.50	103.50	-3	9,124	-0.03%
2024/01/08	3	106.00	7	105.36	104.00	-4	9,124	-0.04%
2024/01/03	1	107.00	0	0.00	106.00	1	9,143	0.01%
2023/12/29	0	0.00	8	109.50	112.50	-8	9,151	-0.09%
2023/12/28	8	111.56	6	110.50	110.50	2	9,127	0.02%
2023/12/27	7	111.29	5	112.10	113.00	2	9,171	0.02%
2023/12/26	1	110.50	1	110.00	108.50	0	9,062	0.00%
2023/12/25	0	108.00	0	0.00	108.00	0	9,049	0.00%
2023/12/21	4	109.38	3	109.33	108.50	1	9,157	0.01%
2023/12/20	3	113.00	0	113.00	112.50	3	9,099	0.03%
2023/12/19	0	112.50	3	111.50	112.50	-3	9,077	-0.03%
2023/12/18	0	0.00	2	116.00	114.50	-2	9,072	-0.02%
2023/12/15	1	117.00	0	0.00	114.00	1	9,089	0.01%
2023/12/14	2	116.75	1	118.00	116.50	1	9,164	0.01%
2023/12/13	4	117.38	1	116.50	116.50	3	9,494	0.03%
2023/12/12	6	118.08	0	0.00	117.50	6	9,528	0.06%
2023/12/11	2	119.50	0	0.00	119.50	2	9,534	0.02%
2023/12/08	2	121.50	1.7	121.80	121.50	0.4	9,510	0.00%
2023/12/07	4	121.13	0.4	120.80	121.50	3.7	9,597	0.04%
2023/12/06	4	123.75	0	0.00	122.50	4	9,693	0.04%
2023/12/05	0	0.00	2	123.50	123.00	-2	9,620	-0.02%
2023/12/01	2	132.00	4	132.75	126.50	-2	9,487	-0.02%
2023/11/30	2	130.75	0	0.00	129.00	2	9,439	0.02%
2023/11/29	5	129.30	4	128.62	129.00	1	9,273	0.01%
2023/11/28	5	124.21	7	128.29	132.50	-2	8,835	-0.02%
2023/11/27	8	124.31	10	122.50	120.50	-2	8,525	-0.02%
2023/11/24	10	125.40	14	125.75	125.00	-4	8,391	-0.05%
2023/11/22	8	125.06	8	125.56	123.50	0	8,077	0.00%
2023/11/21	10	118.75	12	119.50	120.00	-2	7,731	-0.03%
2023/11/20	5	118.70	12	117.71	118.50	-7	7,474	-0.09%
2023/11/17	6	112.08	9	107.44	114.00	-3	6,753	-0.04%
2023/11/16	19	101.45	12	103.38	104.00	7	6,357	0.11%
2023/11/15	6	100.42	16	98.96	101.00	-10	6,083	-0.16%
2023/11/14	24	92.89	40	93.22	95.00	-16	5,613	-0.29%
2023/11/13	1	86.00	6	86.63	87.40	-5	5,040	-0.10%
2023/11/10	3	85.30	2	86.10	86.70	1	4,932	0.02%
2023/11/09	5	86.04	1.2	86.98	86.20	3.8	4,887	0.08%
2023/11/08	3	86.00	0	0.00	85.20	3	4,798	0.06%
2023/11/07	12.2	85.45	8	86.53	87.80	4.2	4,648	0.09%
2023/11/06	3	84.77	1	84.50	84.60	2	4,454	0.04%
2023/11/02	3	83.43	4	82.60	82.50	-1	4,213	-0.02%
2023/11/01	1	81.30	2	81.45	81.90	-1	4,076	-0.02%
2023/10/31	3	82.37	1	81.30	80.60	2	4,025	0.05%
2023/10/30	1	81.60	8	82.28	81.60	-7	3,916	-0.18%
2023/10/26	0	0.00	7	78.60	78.80	-7	3,783	-0.19%
2023/10/24	0	0.00	1	79.70	79.20	-1	3,782	-0.03%
2023/10/23	1	79.30	0	0.00	79.40	1	3,764	0.03%
2023/10/20	1	80.50	1	80.70	80.70	0	3,753	0.00%
2023/10/19	2	81.50	4	82.15	82.00	-2	3,700	-0.05%
2023/10/18	3	80.30	2	80.70	79.70	1	3,577	0.03%
2023/10/17	0	0.00	6	81.17	79.50	-6	3,552	-0.17%
2023/10/13	0	0.00	0	79.60	78.60	0	3,450	0.00%
2023/10/11	5	78.90	0	0.00	78.80	5	3,445	0.15%
2023/10/06	0	0.00	13	81.33	81.20	-13	3,413	-0.38%
2023/10/04	16	78.99	3	79.30	79.20	13	3,337	0.39%
2023/10/03	4	80.48	3	80.23	80.50	1	3,340	0.03%
2023/10/02	1	75.40	1	75.80	76.40	0	3,217	0.00%
2023/09/28	0	0.00	10	75.60	75.60	-10	3,210	-0.31%
2023/09/27	1	80.50	0	0.00	77.80	1	3,180	0.03%
2023/09/26	0	0.00	3	78.60	77.40	-3	3,067	-0.10%
2023/09/22	10	77.90	11	78.41	78.70	-1	3,059	-0.03%
2023/09/21	10	79.60	10	78.70	78.70	0	3,040	0.00%
2023/09/20	8	80.49	2	79.55	79.10	6	2,972	0.20%
2023/09/19	17	81.73	5	81.40	81.40	12	2,883	0.42%
2023/09/18	30	82.44	25	82.98	82.30	5	2,756	0.18%
2023/09/15	3	78.90	0	0.00	78.70	3	2,391	0.13%
2023/09/14	1	78.60	4	78.18	78.40	-3	2,341	-0.13%
2023/09/13	1	75.70	1	76.90	76.90	0	2,285	0.00%
2023/09/12	8	76.10	3	77.30	76.00	5	2,250	0.22%
2023/09/11	7	77.99	7	77.36	79.00	0	2,131	0.00%
2023/09/08	0	73.50	0	0.00	73.60	0	1,974	0.00%
2023/09/07	1.2	74.84	2	75.05	74.60	-0.8	2,002	-0.04%
2023/09/06	2	75.80	0.2	75.10	74.80	1.8	2,032	0.09%
2023/09/05	1	76.00	1	75.60	75.00	0	1,975	0.00%
2023/09/04	1	73.80	0	0.00	73.70	1	1,790	0.06%
2023/08/31	0	0.00	1	72.40	72.40	-1	1,793	-0.06%
2023/08/29	0	0.00	3	69.53	70.00	-3	1,791	-0.17%
2023/08/25	0	0.00	4	70.20	69.90	-4	1,855	-0.22%
2023/08/23	1	69.00	0	0.00	69.10	1	1,905	0.05%
2023/08/17	2	70.40	0	0.00	71.10	2	2,020	0.10%
2023/08/15	0	0.00	1	69.90	69.30	-1	2,055	-0.05%
2023/08/14	0	0.00	1	65.70	65.70	-1	2,073	-0.05%
2023/08/11	3	68.67	0	0.00	68.60	3	2,086	0.14%
2023/08/10	0	71.60	0	0.00	69.40	0	2,148	0.00%
2023/07/27	1	72.50	0	0.00	72.50	1	2,419	0.04%
2023/07/26	0	0.00	2	69.40	68.80	-2	2,367	-0.08%
2023/07/20	0	0.00	2	73.15	72.90	-2	2,510	-0.08%
2023/07/19	1	70.70	0	0.00	70.70	1	2,488	0.04%
2023/07/14	4	71.40	1	70.90	71.00	3	2,667	0.11%
2023/07/11	1	72.20	0	0.00	71.90	1	2,972	0.03%
2023/07/10	0	0.00	3	72.40	72.00	-3	3,122	-0.10%
2023/07/07	0	0.00	0.1	75.10	75.40	-0.1	3,481	0.00%
2023/07/06	1	77.50	0	0.00	77.50	1	3,683	0.03%
2023/07/05	1	77.80	0	0.00	77.50	1	3,792	0.03%
2023/07/04	0	0.00	1	78.60	78.50	-1	4,011	-0.02%
2023/06/30	0	0.00	1	78.60	78.40	-1	4,018	-0.02%
2023/06/26	1	78.80	3	79.30	78.80	-2	4,126	-0.05%
2023/06/21	1	79.50	0	0.00	80.00	1	4,150	0.02%
2023/06/20	2.3	79.97	0	0.00	79.80	2.3	4,207	0.05%
2023/06/19	1	82.20	0	0.00	81.90	1	4,287	0.02%
2023/06/14	3	83.23	3	83.77	83.00	0	4,689	0.00%
2023/06/13	5	84.64	1	85.50	85.00	4	4,690	0.09%
2023/06/12	1	85.40	2	84.80	85.50	-1	4,682	-0.02%
2023/06/09	1	82.30	2	82.80	82.50	-1	4,657	-0.02%
2023/06/08	2	83.05	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	1	84.20	84.50	-1	4,753	-0.02%
2023/06/02	0	0.00	3	83.33	83.50	-3	4,785	-0.06%
2023/06/01	0	0.00	1	83.50	83.20	-1	4,809	-0.02%
2023/05/31	3	84.97	3	84.60	85.00	0	4,830	0.00%
2023/05/30	1	83.10	0	0.00	84.00	1	4,864	0.02%
2023/05/29	2	83.60	0	0.00	83.70	2	4,962	0.04%
2023/05/24	0	0.00	2	82.85	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	1	82.20	82.40	-1	5,182	-0.02%
2023/05/18	0	0.00	3	80.33	79.70	-3	5,492	-0.05%
2023/05/17	3	77.87	1	78.50	78.70	2	5,465	0.04%
2023/05/16	0	0.00	1	76.80	77.10	-1	5,439	-0.02%
2023/05/09	1	75.40	3	73.80	73.80	-2	5,407	-0.04%
2023/05/08	7	77.69	1	77.20	76.00	6	5,381	0.11%
2023/05/04	0	0.00	1	78.20	78.00	-1	5,318	-0.02%
2023/04/25	1	81.20	0	0.00	79.00	1	5,334	0.02%
2023/04/24	3	82.17	1	82.00	82.20	2	5,277	0.04%
2023/04/19	2	85.70	0	0.00	85.10	2	5,294	0.04%
2023/04/18	1	89.10	0	0.00	87.80	1	5,295	0.02%
2023/04/17	0	0.00	3	90.93	89.30	-3	5,247	-0.06%
2023/04/14	3	89.83	1	89.30	89.40	2	5,271	0.04%
2023/04/13	6	89.15	2	89.55	87.80	4	5,269	0.08%
2023/04/12	5	90.76	2	91.60	91.40	3	5,117	0.06%
2023/04/11	1	86.90	0	0.00	86.90	1	4,723	0.02%
2023/04/07	1	81.60	4	82.25	83.00	-3	4,459	-0.07%
2023/04/06	1	76.20	1	78.00	78.00	0	4,231	0.00%
2023/03/31	1	77.50	0	0.00	77.50	1	4,214	0.02%
2023/03/29	0	0.00	1	76.90	77.10	-1	4,226	-0.02%
2023/03/27	1	78.90	12	78.88	78.50	-11	4,226	-0.26%
2023/03/23	1	77.50	3	78.07	77.50	-2	4,255	-0.05%
2023/03/22	12	79.13	2	79.80	78.80	10	4,202	0.24%
2023/03/21	4	83.13	23	81.19	80.90	-19	4,105	-0.46%
2023/03/20	14	80.84	3	78.43	81.00	11	3,858	0.29%
2023/03/17	10	76.00	0	0.00	76.00	10	3,720	0.27%
2023/03/16	0	74.95	0	0.00	74.60	0	3,706	0.00%
2023/03/15	1	75.00	1	77.20	74.70	0	3,719	0.00%
2023/03/10	0	0.00	3	74.20	74.20	-3	3,704	-0.08%
2023/03/08	1	76.10	1	76.40	76.10	0	3,713	0.00%
2023/03/07	1	76.10	3	76.30	76.10	-2	3,711	-0.05%
2023/03/03	1	76.10	1	74.90	75.00	0	3,693	0.00%
2023/03/02	6	75.73	0	0.00	74.70	6	3,712	0.16%
2023/03/01	5	76.46	20	76.29	76.90	-15	3,645	-0.41%
2023/02/23	0	0.00	2	74.20	74.20	-2	3,562	-0.06%
2023/02/22	0	0.00	2	75.40	73.20	-2	3,597	-0.06%
2023/02/21	9	77.67	18	76.98	77.00	-9	3,620	-0.25%
2023/02/20	2	74.60	0	0.00	75.20	2	3,691	0.05%
2023/02/17	2	73.55	2	73.46	74.00	0	4,151	0.00%
2023/02/16	2	72.60	2	72.10	72.60	0	4,027	0.00%
2023/02/08	0	0.00	1	71.80	71.50	-1	5,150	-0.02%
2023/02/07	0.1	70.70	0	0.00	70.70	0.1	5,122	0.00%
2023/02/06	4	69.35	1	68.80	68.80	3	5,101	0.06%
2023/02/03	5	70.30	0	0.00	69.60	5	5,106	0.10%
2023/02/02	6	70.47	13.1	69.92	70.30	-7.1	5,155	-0.14%
2023/02/01	0	0.00	1	68.50	68.40	-1	5,177	-0.02%
2023/01/31	3	66.07	0	0.00	66.90	3	5,197	0.06%
2023/01/30	0	0.00	2	64.40	65.50	-2	5,194	-0.04%
2023/01/16	5	62.40	5	62.40	62.60	0	5,283	0.00%
2023/01/13	3	63.47	0	0.00	62.40	3	5,404	0.06%
2023/01/12	0	0.00	2	63.50	63.50	-2	5,475	-0.04%
2023/01/11	1	63.60	1	64.00	64.00	0	5,609	0.00%
2023/01/06	1	64.20	4	62.73	63.70	-3	6,035	-0.05%
2023/01/05	3	62.63	2	61.80	61.80	1	5,979	0.02%
2023/01/04	2	62.70	2	63.50	62.20	0	5,993	0.00%
2023/01/03	0	0.00	2	61.55	62.60	-2	5,910	-0.03%
2022/12/30	0	0.00	1	59.40	58.60	-1	5,788	-0.02%
2022/12/29	1	58.00	0	0.00	58.80	1	5,809	0.02%
2022/12/28	1	58.50	1	58.70	58.20	0	5,845	0.00%
2022/12/27	0	0.00	3	60.40	59.80	-3	5,866	-0.05%
2022/12/26	0	0.00	1	58.60	58.70	-1	5,817	-0.02%
2022/12/22	1	58.10	1	57.50	58.10	0	5,827	0.00%
2022/12/20	4	57.85	2	56.55	56.50	2	5,857	0.03%
2022/12/19	3	59.47	1	59.40	59.50	2	5,850	0.03%
2022/12/16	0	0.00	3	60.83	60.50	-3	5,835	-0.05%
2022/12/15	4	62.78	1	62.60	62.60	3	5,786	0.05%
2022/12/08	1	63.80	1	64.30	64.00	0	5,719	0.00%
2022/12/07	2	65.25	1	64.30	64.30	1	5,716	0.02%
2022/12/05	5	69.00	0	0.00	68.20	5	5,685	0.09%
2022/12/02	1	68.30	1	68.40	68.00	0	5,654	0.00%
2022/11/28	1	64.99	1	65.50	64.90	0	5,614	0.00%
2022/11/25	0	65.80	1	65.20	65.20	-1	5,617	-0.02%
2022/11/24	3	66.03	2	66.10	66.10	1	5,615	0.02%
2022/11/23	0	0.00	1	64.00	64.30	-1	5,568	-0.02%
2022/11/22	2	64.10	1	63.60	63.60	1	5,568	0.02%
2022/11/21	2.1	67.12	1	66.40	65.50	1.1	5,547	0.02%
2022/11/18	2	68.45	1	67.60	67.60	1	5,540	0.02%
2022/11/17	3	69.13	4	68.93	68.30	-1	5,558	-0.02%
2022/11/16	5	67.18	6	67.17	69.00	-1	5,487	-0.02%
2022/11/15	5	63.00	10	62.91	67.40	-5	5,320	-0.09%
2022/11/14	5	67.50	2	67.50	67.50	3	4,863	0.06%
2022/11/11	18	76.84	12	76.00	75.00	6	4,998	0.12%
2022/11/10	2	74.90	5	74.60	75.00	-3	4,862	-0.06%
2022/11/09	14	77.32	6	77.03	76.80	8	4,819	0.17%
2022/11/08	1	75.00	2	76.50	76.50	-1	4,351	-0.02%
2022/11/07	0	0.00	4	69.55	69.60	-4	4,334	-0.09%
2022/11/04	2	65.95	1	66.30	66.60	1	4,277	0.02%
2022/11/03	1	66.80	1	67.20	67.00	0	4,307	0.00%
2022/11/02	1	68.00	0	0.00	67.80	1	4,309	0.02%
2022/11/01	2	68.30	0	0.00	68.00	2	4,366	0.05%
2022/10/31	2	68.50	3	69.27	68.50	-1	4,354	-0.02%
2022/10/28	2	69.25	3	69.87	67.00	-1	4,338	-0.02%
2022/10/27	2	72.85	1	71.80	72.90	1	4,307	0.02%
2022/10/26	0	0.00	12.2	70.01	70.00	-12.2	4,326	-0.28%
2022/10/25	1	70.00	0	0.00	68.60	1	4,422	0.02%
2022/10/24	15	73.13	16	69.54	69.50	-1	4,469	-0.02%
2022/10/21	4	73.40	2	70.25	69.90	2	4,596	0.04%
2022/10/20	0	73.80	0	74.00	74.00	0	4,546	0.00%
2022/10/19	6	73.63	15	73.80	74.90	-9	4,500	-0.20%
2022/10/18	3	73.77	5	73.58	74.00	-2	4,386	-0.05%
2022/10/17	1	66.40	5	70.16	70.80	-4	4,107	-0.10%
2022/10/14	0	0.00	3	64.37	65.60	-3	3,981	-0.08%
2022/10/13	3	62.13	0	0.00	60.00	3	4,016	0.07%
2022/10/12	2.2	64.07	1	65.20	65.70	1.2	4,029	0.03%
2022/10/11	0	0.00	6	65.80	65.40	-6	4,023	-0.15%
2022/10/07	8	68.24	3	69.47	67.90	5	4,017	0.12%
2022/10/06	0	0.00	0.2	66.80	68.00	-0.2	4,013	0.00%
2022/10/05	4	67.00	3	66.37	67.20	1	4,016	0.02%
2022/10/04	0	0.00	2	64.00	64.80	-2	4,013	-0.05%
2022/10/03	1	60.30	0	0.00	61.70	1	4,018	0.02%
2022/09/30	0.2	60.06	2	61.00	61.00	-1.8	4,083	-0.04%
2022/09/29	0	60.00	4	60.23	59.40	-4	4,167	-0.10%
2022/09/28	3	62.07	4	59.70	59.70	-1	4,243	-0.02%
2022/09/27	1	61.00	0	0.00	62.70	1	4,281	0.02%
2022/09/26	2	61.20	0	0.00	60.80	2	4,336	0.05%
2022/09/23	1	67.68	1	66.30	66.20	0	4,392	0.00%
2022/09/22	1	67.30	0	0.00	67.30	1	4,441	0.02%
2022/09/16	0	0.00	1	69.80	69.50	-1	4,574	-0.02%
2022/09/15	0	71.80	0	0.00	71.00	0	4,639	0.00%
2022/09/14	3	69.60	2	70.10	71.10	1	4,722	0.02%
2022/09/13	0	0.00	1	71.10	71.10	-1	4,779	-0.02%
2022/09/07	2	68.25	0	0.00	68.30	2	4,991	0.04%
2022/09/05	1	72.80	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	75.00	0	0.00	76.10	0	4,963	0.00%
2022/08/29	6	73.90	1	74.60	74.30	5	4,984	0.10%
2022/08/26	2	78.30	1	78.10	77.30	1	4,987	0.02%
2022/08/25	1	78.60	0	0.00	78.10	1	5,040	0.02%
2022/08/24	1	78.50	3	78.53	78.00	-2	5,252	-0.04%
2022/08/23	8	76.88	0	0.00	76.60	8	5,210	0.15%
2022/08/22	1	78.00	1	78.70	77.80	0	5,185	0.00%
2022/08/19	6	78.57	1	78.30	77.90	5	5,145	0.10%
2022/08/18	14	75.39	21	77.45	77.80	-7	5,075	-0.14%
2022/08/17	0	0.00	2	75.20	75.10	-2	4,915	-0.04%
2022/08/16	4	76.90	4	77.10	76.00	0	4,912	0.00%
2022/08/15	6	77.93	8	77.83	78.50	-2	4,862	-0.04%
2022/08/12	3	75.60	6	74.12	75.20	-3	4,746	-0.06%
2022/08/11	0	0.00	2	70.85	70.80	-2	4,603	-0.04%
2022/08/10	4	70.50	3	67.90	70.60	1	4,606	0.02%
2022/08/08	13	68.85	11.2	69.17	69.50	1.8	4,547	0.04%
2022/08/05	1	67.20	0	0.00	67.30	1	4,483	0.02%
2022/08/04	2	65.50	0	0.00	66.70	2	4,484	0.04%
2022/08/03	6	67.77	0	0.00	67.70	6	4,456	0.13%
2022/08/02	7.2	68.15	4	66.60	66.60	3.2	4,450	0.07%
2022/08/01	6	70.45	0	0.00	69.90	6	4,395	0.14%
2022/07/29	6	74.82	0	0.00	74.10	6	4,285	0.14%
2022/07/28	6	78.25	1	78.70	76.60	5	4,233	0.12%
2022/07/27	7	96.73	1	96.50	96.70	6	4,070	0.15%
2022/07/26	3	96.97	2	97.30	96.20	1	4,018	0.02%
2022/07/25	6	100.90	0	0.00	99.00	6	4,036	0.15%
2022/07/22	4	103.25	0	0.00	101.50	4	4,072	0.10%
2022/07/21	0	102.50	11	101.41	102.50	-11	4,139	-0.27%
2022/07/20	0	0.00	9	101.33	101.00	-9	4,284	-0.21%
2022/07/19	11	98.08	4	98.08	98.60	7	4,288	0.16%
2022/07/18	3	94.70	4	94.13	95.60	-1	4,245	-0.02%
2022/07/15	1	92.20	1	91.90	92.10	0	4,259	0.00%
2022/07/13	0	0.00	2	89.20	89.30	-2	4,230	-0.05%
2022/07/12	1	87.50	1	88.10	86.60	0	4,242	0.00%
2022/07/08	3	90.60	2	89.60	90.60	1	4,246	0.02%
2022/07/07	3	86.80	1	87.30	87.80	2	4,192	0.05%
2022/07/06	1	86.60	0	0.00	86.20	1	4,143	0.02%
2022/07/01	0	0.00	12	83.90	81.90	-12	4,170	-0.29%
2022/06/30	1	90.80	0	0.00	90.00	1	4,076	0.02%
2022/06/29	1	93.90	0	0.00	93.80	1	4,020	0.02%
2022/06/28	2	95.80	0	0.00	94.70	2	3,986	0.05%
2022/06/27	0	0.00	1	97.70	97.10	-1	3,975	-0.03%
2022/06/24	1	93.50	1	94.00	93.70	0	3,952	0.00%
2022/06/23	1	92.30	1	91.70	91.70	0	3,908	0.00%
2022/06/22	1	94.40	0	0.00	91.70	1	3,866	0.03%
2022/06/21	7	97.21	0	0.00	97.50	7	3,801	0.18%
2022/06/20	3	97.27	7	97.69	93.60	-4	3,775	-0.11%
2022/06/17	3	104.50	40	102.66	102.00	-37	3,668	-1.01%
2022/06/16	3	109.00	3	110.00	107.00	0	3,615	0.00%
2022/06/13	0	0.00	1	114.50	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	0.2	117.50	118.00	-0.2	3,665	-0.01%
2022/06/09	12	117.50	0	0.00	117.50	12	3,667	0.33%
2022/06/08	5	120.40	3	121.50	118.50	2	3,680	0.05%
2022/06/07	4	120.00	3	119.50	120.00	1	3,688	0.03%
2022/06/06	0.1	119.00	1	119.00	119.00	-0.9	3,691	-0.02%
2022/06/02	12.1	120.62	11	120.00	119.00	1.1	3,742	0.03%
2022/06/01	32	120.86	26	121.13	121.00	6	3,709	0.16%
2022/05/31	4	114.75	1	115.50	115.00	3	3,485	0.09%
2022/05/30	0	0.00	4	114.00	114.00	-4	3,492	-0.11%
2022/05/26	1	111.50	0	0.00	109.50	1	3,583	0.03%
2022/05/24	2	110.50	5	112.00	109.50	-3	4,117	-0.07%
2022/05/23	6	113.33	0	0.00	113.00	6	4,198	0.14%
2022/05/20	1	116.00	0	0.00	115.50	1	4,183	0.02%
2022/05/19	4	116.88	2	118.25	118.50	2	4,166	0.05%
2022/05/18	6	118.92	4	118.88	118.50	2	4,147	0.05%
2022/05/16	1	116.00	0	0.00	113.00	1	4,113	0.02%
2022/05/13	2	116.50	1	116.50	115.00	1	4,163	0.02%
2022/05/11	1	114.50	2	115.25	114.50	-1	4,171	-0.02%
2022/05/10	0	0.00	4	112.63	117.50	-4	4,182	-0.10%
2022/05/09	2	115.25	3	115.83	113.00	-1	4,171	-0.02%
2022/05/06	1	116.50	1	118.00	117.00	0	4,173	0.00%
2022/05/05	6	121.17	3	121.50	119.50	3	4,177	0.07%
2022/05/04	3	118.00	0	0.00	119.00	3	4,159	0.07%
2022/05/03	2	115.50	0	0.00	117.00	2	4,139	0.05%
2022/04/29	1	119.00	1	119.50	116.00	0	4,183	0.00%
2022/04/28	4	115.50	2	115.75	115.50	2	4,171	0.05%
2022/04/27	3	113.17	3	115.17	116.00	0	4,117	0.00%
2022/04/26	4	121.26	0	0.00	119.00	4	4,020	0.10%
2022/04/25	1	117.00	31	116.97	118.50	-30	3,885	-0.77%
2022/04/21	2	125.50	2	126.50	125.50	0	3,937	0.00%
2022/04/19	0	0.00	6	121.00	121.00	-6	4,027	-0.15%
2022/04/18	0	0.00	1	119.00	122.50	-1	4,064	-0.02%
2022/04/15	1	125.00	0	0.00	122.50	1	4,097	0.02%
2022/04/13	0	0.00	2	127.75	128.50	-2	4,267	-0.05%
2022/04/12	3	127.33	7	127.29	128.00	-4	4,364	-0.09%
2022/04/11	4	128.75	5	128.00	126.00	-1	4,512	-0.02%
2022/04/07	8	136.31	3	137.50	131.00	5	4,502	0.11%
2022/04/06	5	142.50	0	0.00	142.50	5	4,416	0.11%
2022/03/31	2	146.50	0	0.00	146.00	2	4,634	0.04%
2022/03/30	0	0.00	1	148.00	148.00	-1	4,706	-0.02%
2022/03/23	1	150.00	5	150.90	151.50	-4	4,982	-0.08%
2022/03/22	4	148.25	0	0.00	148.00	4	5,150	0.08%
2022/03/17	0	0.00	2	148.00	148.00	-2	5,245	-0.04%
2022/03/16	1	143.50	6	146.50	145.00	-5	5,277	-0.09%
2022/03/15	5	145.00	5	145.50	144.00	0	5,332	0.00%
2022/03/14	0	0.00	1	146.00	148.00	-1	5,398	-0.02%
2022/03/11	2	144.75	0	0.00	145.00	2	5,615	0.04%
2022/03/10	1	149.00	1	149.50	148.00	0	5,715	0.00%
2022/03/08	12	143.75	7	147.86	142.50	5	5,897	0.08%
2022/03/07	11	147.91	1	147.50	147.00	10	5,927	0.17%
2022/03/04	2	154.25	5	154.50	153.00	-3	5,994	-0.05%
2022/03/03	12	156.29	1	156.00	156.00	11	6,127	0.18%
2022/03/02	1	156.00	0	0.00	156.50	1	6,211	0.02%
2022/03/01	1	153.00	11	153.00	153.50	-10	6,202	-0.16%
2022/02/25	3	156.00	5	157.50	152.00	-2	6,280	-0.03%
2022/02/24	24	157.00	17	155.94	156.00	7	6,265	0.11%
2022/02/23	4	151.25	5	151.60	154.50	-1	6,083	-0.02%
2022/02/22	7	146.07	0	0.00	146.00	7	6,358	0.11%
2022/02/21	1	150.00	1	149.50	149.50	0	7,504	0.00%
2022/02/18	1	147.50	0	0.00	150.00	1	8,235	0.01%
2022/02/17	3	149.00	8	149.88	149.50	-5	8,303	-0.06%
2022/02/16	6	147.92	0	0.00	147.50	6	8,404	0.07%
2022/02/15	8	146.63	3	146.00	146.00	5	8,455	0.06%
2022/02/10	5	154.90	4	153.88	153.50	1	8,699	0.01%
2022/02/09	3	155.00	10	154.00	156.50	-7	8,765	-0.08%
2022/02/08	0	0.00	1	149.00	153.00	-1	8,868	-0.01%
2022/01/25	1	146.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	3	147.83	3	148.50	149.50	0	9,426	0.00%
2022/01/21	10	150.40	2	151.00	149.50	8	9,663	0.08%
2022/01/20	1	153.50	0	154.00	154.00	1	10,078	0.01%
2022/01/19	1	152.50	1	155.50	155.00	0	10,230	0.00%
2022/01/18	2	161.00	1	158.00	155.50	1	10,457	0.01%
2022/01/17	1	156.50	5	155.00	157.50	-4	10,516	-0.04%
2022/01/14	5	150.80	6	151.00	152.00	-1	10,633	-0.01%
2022/01/13	1	156.50	2	155.00	155.00	-1	11,031	-0.01%
2022/01/12	2	153.75	0	0.00	156.00	2	11,081	0.02%
2022/01/11	2	160.00	3	158.50	159.00	-1	11,147	-0.01%
2022/01/10	0	0.00	10	161.50	163.50	-10	11,206	-0.09%
2022/01/07	8	161.13	8	159.75	159.00	0	11,373	0.00%
2022/01/06	4	163.50	3	163.83	163.00	1	11,458	0.01%
2022/01/05	5	168.30	4	168.38	167.50	1	11,517	0.01%
2022/01/04	7	174.21	1	176.50	172.50	6	11,520	0.05%
2022/01/03	1	173.00	7.5	174.00	176.50	-6.5	11,503	-0.06%
2021/12/30	0	0.00	2	172.50	171.50	-2	11,577	-0.02%
2021/12/28	2	172.50	2	171.00	171.00	0	12,314	0.00%
2021/12/27	2	167.00	2	166.50	173.00	0	12,392	0.00%
2021/12/24	3	167.33	2	168.50	167.50	1	12,543	0.01%
2021/12/23	2	171.00	1	172.00	170.50	1	12,641	0.01%
2021/12/22	5	171.50	0	0.00	171.00	5	12,757	0.04%
2021/12/21	3	172.00	1	173.00	172.50	2	12,817	0.02%
2021/12/20	2	172.50	7	172.00	170.50	-5	12,865	-0.04%
2021/12/17	0	0.00	3.2	171.57	170.00	-3.2	12,878	-0.03%
2021/12/16	4.2	171.88	1	172.00	173.00	3.2	12,975	0.02%
2021/12/15	2	162.75	1	163.00	167.50	1	12,895	0.01%
2021/12/14	18	162.72	0	0.00	160.50	18	12,907	0.14%
2021/12/13	2	166.50	0	0.00	167.00	2	12,940	0.02%
2021/12/10	2	164.00	1	165.50	165.50	1	13,087	0.01%
2021/12/09	2	171.00	4	171.25	169.00	-2	13,075	-0.02%
2021/12/08	1	175.50	18.2	173.28	173.00	-17.2	13,121	-0.13%
2021/12/07	3	174.17	1	179.00	173.00	2	13,391	0.01%
2021/12/06	1	173.50	3	173.00	172.50	-2	13,493	-0.01%
2021/12/03	1	169.00	4	169.38	170.50	-3	13,607	-0.02%
2021/12/02	4	169.38	2	166.50	166.50	2	13,776	0.01%
2021/12/01	3	168.33	4	167.88	169.50	-1	14,020	-0.01%
2021/11/30	7	166.29	4	166.50	166.00	3	14,345	0.02%
2021/11/29	0	0.00	1	158.00	163.50	-1	14,557	-0.01%
2021/11/26	8	167.50	12	166.58	162.50	-4	14,708	-0.03%
2021/11/25	1	168.00	3	169.83	168.00	-2	15,011	-0.01%
2021/11/24	1	170.50	1	167.00	169.00	0	15,081	0.00%
2021/11/23	4	170.63	4	171.25	169.00	0	15,233	0.00%
2021/11/22	3	175.50	3	176.00	176.50	0	15,337	0.00%
2021/11/19	25	173.86	26	177.10	172.50	-1	15,709	-0.01%
2021/11/18	27	176.02	36	175.24	173.50	-9	15,879	-0.06%
2021/11/17	51	168.19	17	166.26	171.50	34	15,099	0.23%
2021/11/16	2	156.75	1	158.50	156.00	1	14,940	0.01%
2021/11/15	3	157.50	3	159.50	156.50	0	15,536	0.00%
2021/11/12	1	156.50	1	154.50	155.00	0	16,770	0.00%
2021/11/11	2	151.75	3	155.67	154.50	-1	16,996	-0.01%
2021/11/10	2	153.50	1	152.50	152.50	1	17,198	0.01%
2021/11/09	5	155.50	5	156.70	155.50	0	17,489	0.00%
2021/11/08	0	0.00	5	151.40	152.00	-5	17,513	-0.03%
2021/11/05	4	149.25	2	149.75	148.50	2	17,807	0.01%
2021/11/04	3	145.50	2	144.75	144.50	1	18,007	0.01%
2021/11/03	2	146.75	2	145.00	148.50	0	18,247	0.00%
2021/11/02	9	148.00	13.2	147.81	144.00	-4.2	18,473	-0.02%
2021/11/01	9	153.44	20	151.45	150.00	-11	18,641	-0.06%
2021/10/29	14.5	164.78	5	161.00	160.00	9.5	18,846	0.05%
2021/10/28	6.1	164.76	7	164.79	164.00	-0.9	19,154	0.00%
2021/10/27	8	156.69	4	157.38	158.50	4	19,858	0.02%
2021/10/26	6.1	155.16	6	155.00	152.50	0.1	20,775	0.00%
2021/10/25	4	147.50	8	146.06	149.00	-4	21,535	-0.02%
2021/10/22	15	149.67	6	148.50	148.00	9	22,191	0.04%
2021/10/21	39	154.28	38	154.63	151.00	1	22,793	0.00%
2021/10/20	2	146.50	0	0.00	147.00	2	23,424	0.01%
2021/10/19	4	145.38	0	0.00	145.50	4	24,926	0.02%
2021/10/18	4	141.38	5	140.20	143.00	-1	25,500	0.00%
2021/10/15	2	142.00	2	142.75	141.00	0	25,649	0.00%
2021/10/14	3	137.17	2	138.75	139.00	1	25,598	0.00%
2021/10/13	5	137.20	6	135.08	134.00	-1	25,541	0.00%
2021/10/12	3	141.00	1	144.50	139.00	2	25,547	0.01%
2021/10/08	6	143.67	36	144.93	145.00	-30	25,639	-0.12%
2021/10/07	65.2	147.82	32	147.11	147.00	33.2	25,668	0.13%
2021/10/06	1	146.50	5	147.00	140.00	-4	25,703	-0.02%
2021/10/05	55	149.91	51	150.14	150.50	4	25,490	0.02%
2021/10/04	1	145.00	4	141.50	139.50	-3	25,173	-0.01%
2021/09/30	2	152.50	2	155.50	155.00	0	25,106	0.00%
2021/09/29	8	155.56	7	155.93	153.50	1	25,212	0.00%
2021/09/28	1	162.00	1	168.50	162.00	0	25,688	0.00%
2021/09/27	3	167.17	0	0.00	168.00	3	25,883	0.01%
2021/09/24	0	0.00	5.1	164.90	164.00	-5.1	26,181	-0.02%
2021/09/23	2	160.50	3	161.50	161.00	-1	26,339	0.00%
2021/09/22	2	161.75	1	161.50	160.50	1	26,604	0.00%
2021/09/17	1	166.00	0	0.00	169.50	1	26,950	0.00%
2021/09/16	0.1	168.00	0	0.00	165.50	0.1	27,110	0.00%
2021/09/15	3	167.33	0	0.00	165.00	3	27,266	0.01%
2021/09/14	2	177.00	3.6	176.97	176.50	-1.6	27,647	-0.01%
2021/09/13	2.2	177.27	0	0.00	175.00	2.2	28,072	0.01%
2021/09/10	11.4	183.32	10	186.60	179.00	1.4	28,528	0.00%
2021/09/09	19	180.05	26	176.88	179.50	-7	28,530	-0.02%
2021/09/08	8	175.31	11	172.00	169.00	-3	28,671	-0.01%
2021/09/07	27	175.78	31	176.35	176.50	-4	29,141	-0.01%
2021/09/06	11.2	174.14	17	174.94	174.50	-5.8	29,420	-0.02%
2021/09/03	6	183.99	8.4	180.48	180.50	-2.4	29,785	-0.01%
2021/09/02	23	190.67	18	191.59	186.00	5	30,498	0.02%
2021/09/01	2	191.50	10	194.30	195.50	-8	31,476	-0.03%
2021/08/31	21.2	192.95	12	193.63	191.50	9.2	32,096	0.03%
2021/08/30	1	190.00	3	190.00	189.00	-2	32,647	-0.01%
2021/08/27	11.2	189.86	9.1	188.81	190.50	2.1	33,242	0.01%
2021/08/26	6	191.67	7	190.50	190.50	-1	34,115	0.00%
2021/08/25	30	193.87	24	189.50	193.50	6	35,424	0.02%
2021/08/24	22.1	195.24	22.2	196.46	190.00	-0.1	35,921	0.00%
2021/08/23	23	199.54	12	200.17	202.00	11	36,217	0.03%
2021/08/20	37.1	192.43	36.6	193.49	190.50	0.5	36,492	0.00%
2021/08/19	15	199.80	13	197.69	189.50	2	36,702	0.01%
2021/08/18	36	197.42	23	201.02	208.00	13	36,877	0.04%
2021/08/17	23	218.22	12	216.88	207.50	11	37,064	0.03%
2021/08/16	5.2	223.60	2	219.50	221.00	3.2	37,988	0.01%
2021/08/13	12	231.63	14	233.75	224.00	-2	38,240	-0.01%
2021/08/12	6.2	238.21	6	238.50	236.50	0.2	38,758	0.00%
2021/08/11	4	242.38	5	245.60	237.00	-1	39,687	0.00%
2021/08/10	18	254.69	13	252.08	248.50	5	39,841	0.01%
2021/08/09	11.2	262.13	16	261.75	252.00	-4.8	40,193	-0.01%
2021/08/06	14	267.96	12	268.75	269.50	2	41,121	0.00%
2021/08/05	11.2	268.04	25	267.02	265.50	-13.8	41,868	-0.03%
2021/08/04	16.2	276.85	16	276.25	274.00	0.2	42,818	0.00%
2021/08/03	15.2	285.67	9	287.61	282.50	6.2	42,779	0.01%
2021/08/02	26	290.13	21	290.53	280.00	5	42,832	0.01%
2021/07/30	25	283.80	24.2	284.48	276.50	0.8	42,231	0.00%
2021/07/29	50.2	263.89	40.2	266.70	275.00	10	41,722	0.02%
2021/07/28	34.2	267.82	21	263.55	261.00	13.2	41,284	0.03%
2021/07/27	36	281.72	38.3	280.03	290.00	-2.3	41,322	-0.01%
2021/07/26	37	280.54	23	282.56	276.00	14	40,993	0.03%
2021/07/23	22	261.82	24.3	265.99	270.50	-2.3	40,197	-0.01%
2021/07/22	8	237.56	13	241.70	246.00	-5	39,107	-0.01%
2021/07/21	0	0.00	3	221.67	224.00	-3	38,837	-0.01%
2021/07/20	7	219.07	4	215.88	214.00	3	39,098	0.01%
2021/07/19	3	224.50	4.1	227.85	226.00	-1.1	39,414	0.00%
2021/07/16	7	226.86	6	225.58	225.50	1	39,721	0.00%
2021/07/15	11	220.27	11	218.27	224.50	0	40,297	0.00%
2021/07/14	12	212.58	13	211.35	215.50	-1	41,013	0.00%
2021/07/13	17	216.32	59	218.60	210.00	-42	41,311	-0.10%
2021/07/12	24	222.83	5	222.80	221.00	19	42,235	0.04%
2021/07/09	5	224.10	4	220.50	220.50	1	43,038	0.00%
2021/07/08	14	228.46	14	228.39	225.00	0	43,962	0.00%
2021/07/07	14.2	229.78	11	229.41	224.00	3.2	44,613	0.01%
2021/07/06	4	234.25	5	232.30	231.00	-1	45,041	0.00%
2021/07/05	25	239.36	15.2	235.56	238.50	9.8	45,758	0.02%
2021/07/02	10	226.90	7.2	228.75	228.00	2.8	45,754	0.01%
2021/07/01	13	227.84	10	225.55	222.00	3	45,948	0.01%
2021/06/30	0	0.00	4	225.38	226.00	-4	46,289	-0.01%
2021/06/29	24.2	231.94	14.6	222.28	219.00	9.7	46,999	0.02%
2021/06/28	14.2	228.36	20	228.40	233.00	-5.9	46,737	-0.01%
2021/06/25	15.2	221.64	30	219.15	220.00	-14.8	46,470	-0.03%
2021/06/24	31	218.24	33	216.20	217.00	-2	46,369	0.00%
2021/06/23	32	224.17	28.3	218.65	217.50	3.7	46,246	0.01%
2021/06/22	18.1	211.43	15	213.13	212.50	3.1	45,753	0.01%
2021/06/21	26.2	212.38	25	211.00	208.00	1.2	45,360	0.00%
2021/06/18	19.1	227.65	14	223.29	222.50	5.1	44,912	0.01%
2021/06/17	16	222.97	18	224.28	228.50	-2	44,681	0.00%
2021/06/16	37.4	237.20	39	231.04	223.00	-1.6	44,410	0.00%
2021/06/15	10	244.70	6.1	245.56	242.50	3.9	43,982	0.01%
2021/06/11	42	242.56	53	241.88	241.00	-11	44,896	-0.02%
2021/06/10	54	247.83	44	244.89	240.00	10	44,973	0.02%
2021/06/09	20	237.73	22	239.89	248.00	-2	44,862	0.00%
2021/06/08	18	239.06	20	238.83	230.50	-2	44,752	0.00%
2021/06/07	20	231.15	34	228.94	238.00	-14	44,289	-0.03%
2021/06/04	39	228.87	43	226.59	226.50	-4	43,743	-0.01%
2021/06/03	40	220.70	32	224.94	230.00	8	43,243	0.02%
2021/06/02	67.1	227.93	36	228.74	216.00	31.1	42,269	0.07%
2021/06/01	27	226.28	19	230.05	232.50	8	40,906	0.02%
2021/05/31	33.1	207.05	44	203.90	211.50	-10.9	39,973	-0.03%
2021/05/28	14	203.71	14	202.25	199.50	0	39,364	0.00%
2021/05/27	11.3	196.59	8	196.69	200.00	3.3	39,070	0.01%
2021/05/26	60	197.06	56	198.95	192.50	4	38,520	0.01%
2021/05/25	35	198.72	28.1	203.56	199.50	6.9	37,898	0.02%
2021/05/24	26	180.56	25	183.46	190.00	1	36,643	0.00%
2021/05/21	18	172.17	25	174.36	176.00	-7	35,838	-0.02%
2021/05/20	21	174.05	16	174.19	169.00	5	35,635	0.01%
2021/05/19	13	172.69	21.1	175.34	179.00	-8.1	35,152	-0.02%
2021/05/18	22	158.73	37	158.47	163.00	-15	34,334	-0.04%
2021/05/17	33.1	155.36	25	156.80	148.50	8.1	34,113	0.02%
2021/05/14	58	178.24	70	175.44	164.50	-12	33,842	-0.04%
2021/05/13	16	162.66	25	165.92	171.00	-9	32,760	-0.03%
2021/05/12	66	161.53	73	160.29	161.00	-7	31,940	-0.02%
2021/05/11	27	166.22	12	164.92	162.50	15	30,804	0.05%
2021/05/10	30	186.57	13.2	185.63	180.50	16.8	30,623	0.05%
2021/05/07	29	181.48	37	181.07	183.00	-8	30,225	-0.03%
2021/05/06	17	173.88	10	175.80	171.00	7	29,853	0.02%
2021/05/05	31	182.60	28	182.80	172.50	3	29,380	0.01%
2021/05/04	10	180.30	12	180.92	191.50	-2	29,111	-0.01%
2021/05/03	14	189.18	9	185.50	179.50	5	28,545	0.02%
2021/04/29	4	198.75	4	198.00	199.00	0	28,395	0.00%
2021/04/28	8	202.94	8	202.50	201.00	0	28,586	0.00%
2021/04/27	19	203.00	18	200.42	195.50	1	28,353	0.00%
2021/04/26	3	197.83	19	193.53	196.50	-16	28,220	-0.06%
2021/04/23	5	184.70	10	186.95	193.50	-5	28,108	-0.02%
2021/04/22	16	186.00	18	180.33	176.00	-2	28,446	-0.01%
2021/04/21	62	174.40	50	171.99	179.00	12	28,387	0.04%
2021/04/20	52.3	197.49	39	193.50	182.00	13.3	27,900	0.05%
2021/04/19	14	203.82	13	205.31	198.50	1	27,235	0.00%
2021/04/16	20	230.33	28.4	227.88	220.50	-8.4	27,122	-0.03%
2021/04/15	40	208.45	37	208.54	220.00	3	26,314	0.01%
2021/04/14	23	199.57	19.1	200.35	200.00	3.9	25,679	0.02%
2021/04/13	38.1	206.48	37.1	213.26	202.50	1	24,924	0.00%
2021/04/12	23.1	210.00	17.1	209.23	202.50	6	24,342	0.02%
2021/04/09	53	234.79	47	235.44	225.00	6	23,930	0.03%
2021/04/08	25	227.26	26	234.37	236.50	-1	23,464	0.00%
2021/04/07	40	216.38	42	216.30	215.00	-2	23,107	-0.01%
2021/04/06	34.1	213.50	28	216.13	218.50	6.1	22,891	0.03%
2021/04/01	40	192.36	48	190.65	199.00	-8	22,675	-0.04%
2021/03/31	2	184.25	0	0.00	181.00	2	22,011	0.01%
2021/03/30	10	183.50	5	171.00	183.50	5	22,479	0.02%
2021/03/29	1	174.00	10	170.00	174.00	-9	22,643	-0.04%
2021/03/26	15	156.27	2	155.00	158.50	13	23,226	0.06%
2021/03/25	1	146.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	0	0.00	1	153.00	148.00	-1	23,608	0.00%
2021/03/23	1	147.00	1	152.00	152.00	0	23,801	0.00%
2021/03/22	1	153.00	0	0.00	154.00	1	24,108	0.00%
2021/03/19	1	148.00	1	151.00	159.00	0	24,041	0.00%
2021/03/18	1	145.00	10	149.45	152.50	-9	23,912	-0.04%
2021/03/17	21	146.81	17	145.35	139.00	4	23,843	0.02%
2021/03/16	15	144.60	18	146.92	148.50	-3	22,616	-0.01%
2021/03/15	8	130.31	17	131.12	135.00	-9	21,961	-0.04%
2021/03/12	12	116.67	15	120.27	123.00	-3	21,016	-0.01%
2021/03/11	10	108.75	19	106.97	112.00	-9	19,953	-0.05%
2021/03/10	16	102.69	13	104.85	102.00	3	19,630	0.02%
2021/03/05	0	99.40	1	99.60	99.20	-1	19,397	-0.01%
2021/03/04	0	0.00	0.4	101.00	101.50	-0.4	19,409	0.00%
2021/03/03	8	102.75	1.6	100.63	101.00	6.4	19,427	0.03%
2021/03/02	6	105.00	7	105.71	104.50	-1	19,354	-0.01%
2021/02/26	4	99.93	3	99.87	99.80	1	19,082	0.01%
2021/02/25	13	105.08	5	103.10	101.00	8	18,950	0.04%
2021/02/24	9	111.56	0	0.00	106.50	9	18,832	0.05%
2021/02/23	10	109.50	18	112.58	113.50	-8	18,669	-0.04%
2021/02/22	3	105.50	12	106.38	109.00	-9	18,470	-0.05%
2021/02/19	7	100.83	3	101.57	99.70	4	18,188	0.02%
2021/02/18	6	97.30	6	98.00	99.30	0	17,890	0.00%
2021/02/17	3	93.67	2	96.50	94.80	1	17,744	0.01%
2021/02/05	7	88.23	6	87.80	88.30	1	17,606	0.01%
2021/02/04	23	83.93	24	83.34	83.10	-1	17,491	-0.01%
2021/02/03	44	84.22	31	83.87	83.60	13	17,453	0.07%
2021/02/02	1	81.90	4	82.03	81.90	-3	17,654	-0.02%
2021/02/01	0	0.00	10	82.50	81.60	-10	17,735	-0.06%
2021/01/29	2	85.10	1	86.00	84.00	1	17,492	0.01%
2021/01/25	3	95.80	0	0.00	95.60	3	16,996	0.02%
2021/01/22	21	100.60	20	102.50	101.00	1	17,006	0.01%
2021/01/21	59	97.44	88	97.10	97.90	-29	16,945	-0.17%
2021/01/20	6	98.60	0	0.00	98.60	6	16,813	0.04%
2021/01/19	67	107.64	65	109.32	109.50	2	16,898	0.01%
2021/01/18	111	108.43	92	110.15	108.50	19	16,782	0.11%	大買/
2021/01/15	92	108.38	115	110.14	110.50	-23	16,420	-0.14%	大賣/
2021/01/14	30	105.67	1	102.50	106.00	29	15,638	0.19%
2021/01/13	4	97.05	27	95.80	96.60	-23	15,309	-0.15%
2021/01/12	14	94.77	0	0.00	93.50	14	15,066	0.09%
2021/01/11	13	98.02	3.9	99.92	98.00	9.1	14,830	0.06%
2021/01/08	1	93.00	2	92.55	92.90	-1	14,485	-0.01%
2021/01/07	1	90.70	2	90.95	91.90	-1	14,161	-0.01%
2021/01/05	1	86.90	0	87.70	87.90	1	13,629	0.01%
2021/01/04	1	93.60	13	91.88	90.70	-12	13,423	-0.09%
2020/12/31	12	99.24	5	99.70	93.50	7	13,225	0.05%
2020/12/30	6	95.50	2	97.40	95.10	4	12,730	0.03%
2020/12/29	12	99.26	12	97.88	95.50	0	12,492	0.00%
2020/12/28	2	99.90	4	97.58	99.00	-2	12,246	-0.02%
2020/12/25	4	90.00	34	89.25	91.50	-30	11,791	-0.25%
2020/12/24	35	86.91	19	84.53	87.50	16	11,465	0.14%
2020/12/23	52	80.03	54	79.53	85.00	-2	10,799	-0.02%
2020/12/22	23	81.76	9	83.33	77.50	14	10,442	0.13%
2020/12/21	1	74.60	0	80.80	80.80	1	9,725	0.01%
2020/12/18	5	72.50	0	0.00	73.50	5	9,411	0.05%
2020/12/17	0	0.00	2	71.01	72.20	-2	9,180	-0.02%
2020/12/16	5	69.14	3	68.80	68.40	2	8,966	0.02%
2020/12/11	5	67.50	5	67.90	68.70	0	8,405	0.00%
2020/12/10	1	68.78	1	68.00	67.50	0	8,237	0.00%
2020/12/09	0	0.00	1	68.63	69.90	-1	8,013	-0.01%
2020/12/07	1	63.50	1	63.80	65.10	0	7,784	0.00%
2020/12/03	1	67.50	0	0.00	67.40	1	7,653	0.01%
2020/12/02	0	0.00	28	66.68	66.50	-28	7,624	-0.37%
2020/12/01	14	66.39	23	66.51	65.70	-9	7,342	-0.12%
2020/11/30	16	66.23	10.9	66.00	66.60	5.1	7,166	0.07%
2020/11/27	36	61.89	11	61.96	62.50	25	6,971	0.36%
2020/11/26	0	0.00	3.2	61.06	61.90	-3.2	6,865	-0.05%
2020/11/25	3.1	59.54	0	0.00	59.10	3.1	6,848	0.04%
2020/11/24	2.1	61.35	7	60.11	60.90	-4.9	6,805	-0.07%
2020/11/23	5	60.34	1	60.40	60.10	4	6,790	0.06%
2020/11/20	2	58.60	6.1	59.19	59.80	-4.1	6,750	-0.06%
2020/11/19	15	59.90	15	59.26	58.40	0	6,661	0.00%
2020/11/18	0.2	57.13	0	0.00	57.20	0.2	6,590	0.00%
2020/11/17	1	58.00	1	58.30	57.40	0	6,694	0.00%
2020/11/16	1.1	57.45	5	57.90	57.00	-4	6,670	-0.06%
2020/11/13	1	56.90	2.1	57.39	57.10	-1.1	6,614	-0.02%
2020/11/12	2	56.10	10.8	56.91	55.00	-8.8	6,515	-0.13%
2020/11/11	2.1	56.15	0.4	55.90	56.30	1.7	6,390	0.03%
2020/11/10	25	55.88	12	56.32	56.30	13	6,437	0.20%
2020/11/09	3	53.07	7.7	53.47	54.80	-4.7	6,022	-0.08%
2020/11/06	0.1	50.00	44	49.86	49.90	-43.9	5,797	-0.76%
2020/11/05	1	49.95	10	50.25	50.30	-9	5,845	-0.15%
2020/11/04	14	50.27	23.5	49.66	50.40	-9.5	5,846	-0.16%
2020/11/03	5	52.36	17	50.21	49.70	-12	5,814	-0.21%
2020/11/02	20	51.60	32	51.95	52.00	-12	5,817	-0.21%
2020/10/30	20	53.25	6	51.97	51.20	14	5,847	0.24%
2020/10/29	13	51.24	0.7	52.30	52.50	12.3	5,939	0.21%
2020/10/28	15.4	50.02	2.5	50.59	51.20	12.9	5,850	0.22%
2020/10/27	15	49.38	19.8	48.59	48.40	-4.8	5,502	-0.09%
2020/10/26	0	0.00	7.2	46.95	47.00	-7.2	5,212	-0.14%
2020/10/14	1	33.60	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	0	33.65	33.80	0	5,092	0.00%
2020/10/12	1	33.15	0	0.00	32.60	1	5,098	0.02%
2020/09/29	0	0.00	1	32.80	32.30	-1	6,154	-0.02%
2020/09/28	0	0.00	1	31.85	31.75	-1	6,419	-0.02%
2020/09/25	1	31.35	0	0.00	30.55	1	6,892	0.01%
2020/09/24	0	0.00	1	32.70	32.05	-1	7,514	-0.01%
2020/09/23	1	33.40	1	33.35	33.30	0	7,630	0.00%
2020/09/22	2	33.28	0	0.00	33.60	2	7,661	0.03%
2020/09/21	1	33.70	1	34.30	33.40	0	7,659	0.00%
2020/09/18	5	33.40	0	0.00	33.30	5	7,707	0.06%
2020/09/11	1	32.35	3	32.70	32.45	-2	8,468	-0.02%
2020/09/10	3	33.25	0	0.00	32.65	3	8,504	0.04%
2020/09/08	0	0.00	1	32.35	32.20	-1	8,754	-0.01%
2020/09/07	0	0.00	1	32.45	32.35	-1	8,899	-0.01%
2020/09/04	2	32.15	0	0.00	32.35	2	9,142	0.02%
2020/09/03	0	0.00	2	33.20	32.90	-2	9,178	-0.02%
2020/09/02	2	32.70	5	32.75	32.90	-3	9,233	-0.03%
2020/09/01	0	0.00	1	32.55	32.55	-1	9,341	-0.01%
2020/08/31	5	33.52	2	33.60	33.05	3	9,520	0.03%
2020/08/28	3	32.30	3	32.33	32.70	0	9,623	0.00%
2020/08/27	0	0.00	3	33.10	32.10	-3	9,829	-0.03%
2020/08/26	1	33.45	0	0.00	33.00	1	9,797	0.01%
2020/08/25	0	0.00	22	33.58	33.25	-22	9,811	-0.22%
2020/08/21	1	33.60	0	0.00	33.45	1	9,858	0.01%
2020/08/20	28	32.94	3	33.17	32.95	25	9,864	0.25%
2020/08/19	8	36.48	2	36.70	35.95	6	9,753	0.06%
2020/08/18	1	37.05	0	0.00	37.05	1	9,735	0.01%
2020/08/17	0	0.00	3	36.82	37.30	-3	9,709	-0.03%
2020/08/14	1	36.40	1	36.70	36.40	0	9,816	0.00%
2020/08/13	7	37.37	4	38.03	36.85	3	9,891	0.03%
2020/08/12	6	37.57	3	37.58	37.95	3	9,990	0.03%
2020/08/11	1	36.00	303	36.40	35.85	-302	9,929	-3.04%	大賣/鉅額交易
2020/08/10	3	37.83	3	37.13	37.00	0	10,113	0.00%
2020/08/06	306	39.32	2	37.43	37.50	304	11,129	2.73%	大買/鉅額交易
2020/08/05	0	0.00	2	37.93	38.45	-2	11,261	-0.02%
2020/08/04	2	37.15	1	36.90	36.95	1	11,444	0.01%
2020/08/03	0	0.00	2	37.10	37.00	-2	11,809	-0.02%
2020/07/31	0	0.00	13	37.28	36.85	-13	12,486	-0.10%
2020/07/30	0	0.00	1	36.70	36.70	-1	12,943	-0.01%
2020/07/28	2	36.40	0	0.00	35.55	2	13,258	0.02%
2020/07/27	2	36.70	2	37.20	36.70	0	13,268	0.00%
2020/07/24	24	38.06	30	38.45	36.00	-6	13,356	-0.04%
2020/07/23	4	37.44	6	38.01	38.00	-2	13,411	-0.01%
2020/07/22	10	36.70	2	36.60	36.20	8	13,559	0.06%
2020/07/21	45	36.27	0	0.00	36.20	45	13,699	0.33%
2020/07/20	5	35.25	0	0.00	35.85	5	13,805	0.04%
2020/07/17	3	36.42	0	0.00	35.45	3	13,933	0.02%
2020/07/16	4	36.88	0	0.00	36.30	4	13,969	0.03%
2020/07/15	3	36.95	6	36.90	36.85	-3	14,073	-0.02%
2020/07/14	2	38.23	1	37.60	37.60	1	14,035	0.01%
2020/07/13	12	37.65	1	38.50	38.35	11	13,921	0.08%
2020/07/10	8	37.79	1	37.00	36.50	7	13,910	0.05%
2020/07/09	5	37.11	11	37.10	37.20	-6	13,865	-0.04%
2020/07/08	5	37.84	2	37.50	37.60	3	13,782	0.02%
2020/07/07	3	36.80	4	37.11	37.05	-1	13,740	-0.01%
2020/07/06	4	37.70	27	38.24	38.05	-23	13,518	-0.17%
2020/07/03	11	35.54	21	36.39	36.95	-10	13,152	-0.08%
2020/07/02	3	33.50	6	33.42	33.70	-3	12,618	-0.02%
2020/07/01	7	32.56	0	0.00	32.50	7	12,526	0.06%
2020/06/30	3	32.20	0	0.00	32.20	3	12,521	0.02%
2020/06/29	6	32.38	1	32.70	32.10	5	12,586	0.04%
2020/06/24	0	0.00	2	33.55	33.40	-2	12,549	-0.02%
2020/06/23	16	34.14	1	34.00	34.10	15	12,422	0.12%
2020/06/22	0	0.00	4	33.19	32.65	-4	12,237	-0.03%
2020/06/19	0	0.00	3	32.88	32.75	-3	12,203	-0.02%
2020/06/18	0	0.00	1	32.90	32.40	-1	12,136	-0.01%
2020/06/17	1	32.20	5	32.20	32.15	-4	12,097	-0.03%
2020/06/16	11	32.48	2	32.45	32.15	9	12,131	0.07%
2020/06/15	0	0.00	1	32.30	32.30	-1	12,122	-0.01%
2020/06/12	3	31.52	0	0.00	32.65	3	12,011	0.02%
2020/06/11	3	31.95	2.3	32.08	31.65	0.7	12,006	0.01%
2020/06/09	1	32.70	0	0.00	32.45	1	12,063	0.01%
2020/06/08	1	32.35	5	32.79	32.25	-4	12,309	-0.03%
2020/06/05	3	32.72	6	32.98	32.65	-3	12,621	-0.02%
2020/06/04	12	32.36	6	32.36	32.30	6	12,878	0.05%
2020/06/03	12	32.26	11	32.11	32.20	1	12,993	0.01%
2020/06/02	1	30.50	13	31.26	30.65	-12	13,175	-0.09%
2020/06/01	0	0.00	1	30.80	30.80	-1	13,257	-0.01%
2020/05/29	0	0.00	1	30.50	30.35	-1	13,309	-0.01%
2020/05/28	1	30.30	1	30.20	30.15	0	13,487	0.00%
2020/05/27	13	30.80	0	0.00	30.80	13	13,504	0.10%
2020/05/26	3	31.13	0	0.00	30.75	3	13,571	0.02%
2020/05/22	1	31.30	0	0.00	31.10	1	13,957	0.01%
2020/05/21	1	32.20	5	32.46	32.30	-4	13,961	-0.03%
2020/05/20	0	0.00	30	31.68	32.00	-30	13,923	-0.22%
2020/05/19	61	31.93	34	31.73	31.85	27	13,972	0.19%
2020/05/15	2	31.20	1	31.50	31.20	1	14,215	0.01%
2020/05/14	6	31.25	10	31.25	31.15	-4	14,552	-0.03%
2020/05/13	24	31.00	7	30.86	31.60	17	14,457	0.12%
2020/05/12	3	31.20	1	31.40	32.10	2	13,689	0.01%
2020/05/11	3	32.07	4	33.50	31.95	-1	13,404	-0.01%
2020/05/08	21	35.50	24	35.82	35.50	-3	13,050	-0.02%
2020/05/07	47	36.47	92	36.42	36.50	-45	12,651	-0.36%
2020/05/06	2	35.15	4	35.18	35.00	-2	11,977	-0.02%
2020/05/05	30	33.69	26	33.77	33.70	4	11,439	0.03%
2020/05/04	4	32.75	4	32.65	32.85	0	11,179	0.00%
2020/04/30	1	31.65	0	0.00	32.20	1	11,116	0.01%
2020/04/29	44	32.54	2	32.40	32.05	42	11,001	0.38%
2020/04/28	9	33.32	8	33.73	31.45	1	10,887	0.01%
2020/04/27	12	33.52	15	34.11	33.15	-3	10,629	-0.03%
2020/04/24	5	31.58	4	32.13	32.20	1	10,392	0.01%
2020/04/23	5	31.05	6	30.50	30.90	-1	10,362	-0.01%
2020/04/22	2	29.28	1	30.15	30.15	1	10,319	0.01%
2020/04/21	4	31.70	0	0.00	30.15	4	10,212	0.04%
2020/04/20	1	32.20	0	0.00	31.70	1	10,104	0.01%
2020/04/17	1	33.85	0	0.00	33.45	1	10,046	0.01%
2020/04/16	1	33.45	16	33.50	34.05	-15	10,117	-0.15%
2020/04/15	2	33.50	0	0.00	33.00	2	10,158	0.02%
2020/04/14	0	0.00	3	33.00	33.40	-3	9,868	-0.03%
2020/04/13	0	0.00	5	32.05	31.90	-5	9,705	-0.05%
2020/04/10	0	0.00	4	31.35	31.35	-4	9,633	-0.04%
2020/03/31	0	28.30	1	28.10	28.30	-1	9,101	-0.01%
2020/03/30	1	28.90	1.4	28.32	28.90	-0.4	9,008	0.00%
2020/03/25	2	27.03	3	27.13	26.70	-1	8,942	-0.01%
2020/03/24	2	26.40	0	0.00	26.30	2	8,869	0.02%
2020/03/23	0	0.00	1	25.65	25.65	-1	8,837	-0.01%
2020/03/19	1	25.00	0	0.00	25.10	1	8,813	0.01%
2020/03/18	7	27.10	7	27.20	27.10	0	8,750	0.00%
2020/03/12	2	30.68	0	0.00	28.95	2	8,308	0.02%
2020/03/11	3	32.15	0	0.00	32.15	3	8,032	0.04%
2020/03/10	0	0.00	5	30.90	31.15	-5	7,669	-0.07%
2020/03/06	0	0.00	1.1	32.81	33.05	-1.1	7,047	-0.02%
2020/03/05	0	0.00	3	31.35	31.00	-3	6,669	-0.04%
2020/03/03	3	31.50	14	31.75	31.05	-11	6,666	-0.17%
2020/02/27	7	30.40	7	30.50	30.40	0	6,519	0.00%
2020/02/25	1	32.00	0	0.00	29.35	1	6,769	0.01%
2020/02/21	14	31.30	0	0.00	31.55	14	6,512	0.21%
2020/02/20	0	31.20	5	31.70	31.30	-5	6,546	-0.08%
2020/02/19	0	0.00	0.2	31.55	31.80	-0.2	6,446	0.00%
2020/02/18	0	0.00	20	31.75	31.60	-20	6,342	-0.32%
2020/02/17	20	29.38	42	30.70	31.20	-22	6,005	-0.37%
2020/02/14	1	28.00	11	28.03	28.40	-10	5,467	-0.18%
2020/02/12	1	25.30	1	26.05	26.05	0	5,171	0.00%
2020/02/05	1	25.75	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	0.00	1	26.20	26.20	-1	5,467	-0.02%
2020/01/31	1	25.95	0	0.00	25.50	1	5,467	0.02%
2020/01/20	7	27.50	8	27.98	27.50	-1	5,616	-0.02%
2020/01/17	22	27.28	22	27.49	27.55	0	5,571	0.00%
2020/01/16	1	26.25	11	26.39	26.70	-10	5,429	-0.18%
2020/01/15	0	0.00	25	26.05	26.00	-25	5,297	-0.47%
2020/01/13	3	25.20	10	25.45	25.40	-7	5,169	-0.14%
2020/01/10	22	25.36	16	25.56	25.60	6	5,054	0.12%
2020/01/09	2	23.55	2	23.80	24.85	0	4,879	0.00%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/16	0	0.00	7	24.80	24.90	-7	4,326	-0.16%
2019/12/13	10	24.80	0	0.00	24.70	10	4,325	0.23%
2019/12/12	10	25.20	4	25.50	25.25	6	4,300	0.14%
2019/12/06	0	0.00	0.3	25.40	25.50	-0.3	4,059	-0.01%
2019/12/04	8	26.25	8	26.30	26.25	0	3,948	0.00%
2019/11/29	0	0.00	2	25.95	26.20	-2	3,779	-0.05%
2019/11/28	2	26.35	1	26.35	26.30	1	3,710	0.03%
2019/11/27	0	0.00	2	25.25	26.10	-2	3,641	-0.05%
2019/11/25	9	26.04	0	0.00	25.80	9	3,521	0.26%
2019/11/22	0	0.00	50	25.65	25.50	-50	3,237	-1.54%
2019/11/21	3	24.85	5	24.96	25.00	-2	3,016	-0.07%
2019/11/19	9	23.89	11	24.91	23.85	-2	2,829	-0.07%
2019/11/18	8	24.80	8	24.30	24.80	0	2,650	0.00%
2019/11/13	1	24.85	0	0.00	24.80	1	2,443	0.04%
2019/11/12	0	0.00	3	24.35	24.95	-3	2,389	-0.13%
2019/11/11	1	24.40	0	0.00	24.15	1	2,359	0.04%
2019/11/08	9	24.87	60	24.95	24.90	-51	2,305	-2.21%
2019/11/07	50	25.00	0	0.00	25.00	50	2,208	2.26%
2019/11/04	2	24.00	30	24.01	24.00	-28	2,008	-1.39%
2019/11/01	30	24.10	0	0.00	24.10	30	1,906	1.57%
2019/10/31	30	24.18	30	23.68	23.80	0	1,885	0.00%
2019/10/30	0	0.00	1	23.90	23.90	-1	1,832	-0.05%
2019/10/29	3	24.32	0	0.00	23.40	3	1,786	0.17%
2019/10/28	0	0.00	6	24.49	24.90	-6	1,648	-0.36%
2019/10/07	0	0.00	5	21.65	21.60	-5	1,518	-0.33%
2019/10/02	3	21.25	0	0.00	21.30	3	1,561	0.19%
2019/09/26	2	21.90	0	0.00	21.65	2	1,575	0.13%
2019/09/25	0	0.00	1	21.70	21.55	-1	1,605	-0.06%
2019/09/23	5	22.20	0	0.00	21.95	5	1,597	0.31%
2019/09/20	0.2	22.10	0	0.00	22.10	0.2	1,591	0.01%
2019/09/18	3	21.87	0	0.00	21.80	3	1,571	0.19%
2019/09/17	8	22.26	0	0.00	22.05	8	1,556	0.51%
2019/09/12	2	23.05	1	23.00	23.00	1	1,588	0.06%
2019/09/11	1	22.80	0	0.00	22.75	1	1,599	0.06%
2019/09/02	0	0.00	1	23.65	23.75	-1	1,629	-0.06%
2019/08/30	12	22.95	3	23.10	22.75	9	1,586	0.57%
2019/08/29	0	0.00	2	23.25	22.85	-2	1,557	-0.13%
2019/08/27	2	22.20	0	0.00	22.20	2	1,558	0.13%
2019/08/26	0	0.00	5	22.05	21.85	-5	1,580	-0.32%
2019/08/20	3	22.25	0	0.00	22.25	3	1,643	0.18%
2019/08/19	5	22.50	3	22.70	22.40	2	1,664	0.12%
2019/08/16	0	0.00	2	22.50	22.70	-2	1,727	-0.12%
2019/08/15	0	0.00	1	22.00	22.00	-1	1,731	-0.06%
2019/08/08	1	21.05	0	0.00	21.20	1	1,850	0.05%
2019/08/07	0	0.00	0	21.20	21.10	0	1,867	0.00%
2019/08/06	5	21.05	0	0.00	21.05	5	1,905	0.26%
2019/08/02	0	0.00	1	22.25	22.05	-1	1,976	-0.05%
2019/07/30	1	23.10	0	0.00	22.95	1	2,082	0.05%
2019/07/29	1	22.75	0	0.00	22.80	1	2,095	0.05%
2019/07/25	10	23.90	0	0.00	23.95	10	2,047	0.49%
2019/07/15	0	0.00	5	23.75	23.60	-5	2,821	-0.18%
2019/07/02	0	0.00	6	23.98	24.10	-6	3,462	-0.17%
2019/07/01	2	23.70	0	0.00	23.70	2	3,454	0.06%
2019/06/21	0	0.00	3	23.25	23.10	-3	3,737	-0.08%
2019/06/14	0	0.00	2	22.90	22.50	-2	4,553	-0.04%
2019/06/10	0	0.00	10	21.85	21.60	-10	4,884	-0.20%
2019/06/05	0	0.00	1	21.95	21.90	-1	4,892	-0.02%
2019/06/03	1	21.70	1	21.80	21.65	0	4,882	0.00%
2019/05/31	1	21.45	3	21.45	21.40	-2	4,881	-0.04%
2019/05/30	0	0.00	2	21.20	21.40	-2	4,900	-0.04%
2019/05/28	1	20.05	1	20.30	20.30	0	4,967	0.00%
2019/05/27	2	20.30	0	0.00	20.30	2	5,023	0.04%
2019/05/24	0	0.00	3	21.00	20.95	-3	5,067	-0.06%
2019/05/23	10	21.43	5	21.23	21.25	5	5,040	0.10%
2019/05/22	0	0.00	3	20.75	20.55	-3	4,973	-0.06%
2019/05/21	4	19.80	0	0.00	20.60	4	4,972	0.08%
2019/05/20	6	21.04	13	21.20	20.65	-7	4,902	-0.14%
2019/05/17	13	21.60	0	0.00	21.60	13	4,992	0.26%
2019/05/15	1	22.50	0	0.00	22.40	1	5,052	0.02%
2019/05/13	9	22.21	1	22.15	22.05	8	5,062	0.16%
2019/05/10	2	23.15	0	0.00	23.20	2	5,029	0.04%
2019/05/09	1	23.35	0	0.00	23.20	1	5,053	0.02%
2019/05/08	3	24.10	14	24.70	24.10	-11	5,019	-0.22%
2019/05/06	0	0.00	1	24.45	24.30	-1	5,004	-0.02%
2019/04/30	4	25.16	0	0.00	25.15	4	4,988	0.08%
2019/04/29	4	26.20	1	25.70	24.95	3	4,995	0.06%
2019/04/26	4	26.43	4	26.45	26.50	0	4,899	0.00%
2019/04/24	3	26.03	0	0.00	25.70	3	4,724	0.06%
2019/04/23	1	26.30	8	26.42	26.20	-7	4,795	-0.15%
2019/04/22	6	26.37	8	26.13	26.50	-2	4,687	-0.04%
2019/04/19	1	24.60	0	0.00	24.80	1	4,529	0.02%
2019/04/18	8	23.80	0	0.00	24.00	8	4,587	0.17%
2019/04/17	1	25.00	0	0.00	24.65	1	4,558	0.02%
2019/04/16	9	24.52	2	24.90	24.60	7	4,542	0.15%
2019/04/15	4	25.38	0	0.00	25.30	4	4,502	0.09%
2019/04/12	2	25.48	1	25.40	25.40	1	4,497	0.02%
2019/04/11	3	26.22	0	0.00	25.60	3	4,521	0.07%
2019/04/10	5	26.40	3	26.22	26.35	2	4,474	0.04%
2019/04/09	1	25.05	4	25.70	25.70	-3	4,267	-0.07%
2019/04/08	0	0.00	3	25.35	25.45	-3	4,219	-0.07%
2019/03/29	1	24.50	0	0.00	24.80	1	4,284	0.02%
2019/03/28	1	24.10	3	24.58	24.55	-2	4,338	-0.05%
2019/03/26	1	26.20	0	0.00	25.80	1	4,726	0.02%
2019/03/25	2	26.40	5	26.05	26.00	-3	4,815	-0.06%
2019/03/22	1	26.40	11	26.87	26.50	-10	4,912	-0.20%
2019/03/21	1	25.20	0	0.00	25.05	1	4,949	0.02%
2019/03/20	4	25.53	9	25.44	25.10	-5	4,913	-0.10%
2019/03/19	0	0.00	5	25.00	25.25	-5	4,776	-0.10%
2019/03/18	41	24.59	54	24.30	24.60	-13	4,557	-0.29%
2019/03/15	1	22.25	1	22.30	22.40	0	4,322	0.00%
2019/03/14	1	21.55	0	0.00	21.50	1	4,390	0.02%
2019/03/13	1	21.75	0	0.00	21.75	1	4,418	0.02%
2019/03/12	0	0.00	2	21.98	21.95	-2	4,451	-0.04%
2019/03/07	0	0.00	1	22.35	21.80	-1	4,614	-0.02%
2019/03/06	0	0.00	5	22.30	22.30	-5	4,631	-0.11%
2019/03/05	2	22.38	0	0.00	22.35	2	4,644	0.04%
2019/02/27	24	22.05	10	22.05	22.05	14	4,585	0.31%
2019/02/25	3	22.07	0	0.00	21.85	3	4,419	0.07%
2019/02/21	0.2	21.65	0	0.00	21.65	0.2	4,364	0.00%
2019/02/20	0	0.00	5	21.50	21.50	-5	4,351	-0.11%
2019/02/18	8	21.56	6	21.48	21.65	2	4,349	0.05%
2019/02/15	20	21.25	0	0.00	21.25	20	4,246	0.47%
2019/02/14	0	0.00	10	23.53	23.60	-10	4,145	-0.24%
2019/02/13	12	23.78	4	23.55	23.60	8	4,144	0.19%
2019/02/12	0	0.00	5	23.30	23.20	-5	4,088	-0.12%
2019/02/11	8	23.03	0	0.00	23.20	8	4,110	0.19%
2019/01/30	5	22.90	0	0.00	22.65	5	4,084	0.12%
2019/01/29	0	0.00	2	22.70	22.90	-2	4,035	-0.05%
2019/01/28	0	0.00	1	22.85	22.90	-1	4,025	-0.02%
2019/01/24	1	22.20	0	0.00	22.10	1	4,006	0.02%
2019/01/23	0	0.00	5	22.10	22.30	-5	4,006	-0.12%
2019/01/18	5	22.00	0	0.00	22.05	5	3,976	0.13%
2019/01/16	2	21.70	0	0.00	21.70	2	4,009	0.05%
2019/01/15	15	21.70	0	0.00	21.70	15	3,967	0.38%
2019/01/14	5	22.30	0	0.00	22.30	5	3,834	0.13%
2019/01/10	1	22.65	0	0.00	22.90	1	3,735	0.03%
2019/01/09	10	24.40	0	0.00	24.30	10	3,626	0.28%
2019/01/07	2	24.25	0	0.00	24.10	2	3,565	0.06%
2019/01/04	6	24.35	0	0.00	24.05	6	3,541	0.17%
2018/12/24	3	28.85	3	29.10	28.45	0	3,268	0.00%
2018/12/22	0	0.00	8	27.91	28.25	-8	3,174	-0.25%
2018/12/20	1	29.70	1	29.85	27.85	0	3,073	0.00%
2018/12/19	2	29.20	11	29.75	29.30	-9	2,877	-0.31%
2018/12/18	0	0.00	7	28.84	28.25	-7	2,555	-0.27%
2018/12/14	24	28.33	27	28.75	29.00	-3	2,227	-0.13%
2018/12/13	0	0.00	7	26.72	26.60	-7	1,878	-0.37%
2018/12/12	1	26.00	0	0.00	26.00	1	1,835	0.05%
2018/12/10	0	0.00	1	25.85	24.85	-1	1,772	-0.06%
2018/12/07	0	0.00	6	27.45	27.45	-6	1,673	-0.36%
2018/12/05	3	26.35	0	0.00	26.30	3	1,527	0.20%
2018/12/04	3	26.90	3	27.00	26.85	0	1,524	0.00%
2018/12/03	3	26.45	0	0.00	26.85	3	1,576	0.19%
2018/11/30	0	0.00	3	25.60	25.65	-3	1,510	-0.20%
2018/11/29	3	25.10	3	25.00	24.90	0	1,470	0.00%
2018/11/14	0	0.00	10	24.70	25.00	-10	1,551	-0.64%
2018/11/12	0	0.00	23	24.35	24.55	-23	1,600	-1.44%
2018/10/31	1	22.90	0	0.00	22.60	1	1,644	0.06%
2018/10/19	0	0.00	1	21.10	21.35	-1	1,548	-0.06%
2018/10/16	20	21.35	0	0.00	21.05	20	1,553	1.29%
2018/09/21	2	24.88	2	24.65	24.40	0	1,710	0.00%
2018/09/07	0	0.00	1	23.70	24.10	-1	1,735	-0.06%
2018/09/05	10	26.95	10	27.25	26.75	0	1,698	0.00%
2018/08/28	0	0.00	5	25.80	25.95	-5	1,816	-0.28%
2018/08/27	10	25.88	7	26.04	26.10	3	1,825	0.16%
2018/08/14	1	22.65	0	0.00	22.90	1	1,722	0.06%
2018/08/13	0	0.00	3	24.15	23.35	-3	1,692	-0.18%
2018/08/09	3	25.20	1	25.10	25.15	2	1,634	0.12%
2018/07/23	0	0.00	2	25.00	25.00	-2	1,829	-0.11%
2018/07/13	0.3	25.20	0	0.00	25.20	0.3	2,043	0.01%
2018/07/12	0	0.00	1	24.60	25.05	-1	2,129	-0.05%
2018/07/11	5	25.04	27	25.21	25.00	-22	2,201	-1.00%
2018/07/10	1.1	26.20	0	0.00	26.20	1.1	2,179	0.05%
2018/07/06	5	26.19	2	26.30	26.45	3	2,310	0.13%
2018/07/05	0	0.00	1	26.70	26.70	-1	2,375	-0.04%
2018/07/03	1	27.50	3	28.00	27.35	-2	2,807	-0.07%
2018/07/02	27	27.29	0	0.00	27.15	27	2,785	0.97%
2018/06/26	0	0.00	6	25.90	26.05	-6	3,214	-0.19%
2018/06/25	2	27.10	0	0.00	26.70	2	3,215	0.06%
2018/06/22	1	27.50	0	0.00	27.55	1	3,239	0.03%
2018/06/15	2	28.75	0	0.00	28.30	2	3,389	0.06%
2018/06/14	1	28.30	0	0.00	28.50	1	3,359	0.03%
2018/06/12	0	0.00	2	28.80	28.80	-2	3,308	-0.06%
2018/06/11	4	29.33	1	29.30	29.00	3	3,312	0.09%
2018/06/08	1	29.10	0	0.00	29.00	1	3,360	0.03%
2018/06/07	0	0.00	1	28.80	28.70	-1	3,375	-0.03%
2018/06/06	0	0.00	10	28.50	28.55	-10	3,365	-0.30%
2018/06/04	3	27.30	50	27.34	27.25	-47	3,463	-1.36%
2018/05/21	0	0.00	1	26.65	26.70	-1	3,584	-0.03%
2018/05/14	1	25.95	0	0.00	25.90	1	3,817	0.03%
2018/05/02	60	26.28	0	0.00	26.10	60	3,825	1.57%
2018/04/30	10	25.83	2	25.98	25.95	8	3,820	0.21%
2018/04/27	5	27.00	0	0.00	27.00	5	3,783	0.13%
2018/04/20	1	29.00	0	0.00	28.55	1	3,777	0.03%
2018/04/18	11	28.57	0	0.00	27.75	11	3,706	0.30%
2018/04/17	1	28.60	0	0.00	28.15	1	3,643	0.03%
2018/04/16	0	0.00	2	30.70	30.35	-2	3,572	-0.06%
2018/04/11	0	0.00	1	30.60	30.40	-1	3,870	-0.03%
2018/04/10	10	32.30	10	32.05	30.90	0	3,913	0.00%
2018/04/09	3	32.97	32	32.44	32.80	-29	3,788	-0.77%
2018/04/03	0	0.00	19	31.80	31.95	-19	3,589	-0.53%
2018/04/02	2	32.43	0	0.00	32.15	2	3,569	0.06%
2018/03/31	7	31.96	6	31.91	31.95	1	3,438	0.03%
2018/03/30	20	31.87	4	32.25	31.85	16	3,369	0.47%
2018/03/21	0	0.00	3	31.10	31.30	-3	3,614	-0.08%
2018/03/14	7	31.24	1	31.25	30.80	6	3,789	0.16%
2018/03/13	2	30.90	0	0.00	31.30	2	3,722	0.05%
2018/03/08	0	0.00	4	30.00	30.35	-4	3,609	-0.11%
2018/03/07	4	29.65	11	29.99	30.10	-7	3,560	-0.20%
2018/03/05	1	27.60	0	0.00	27.60	1	3,584	0.03%
2018/03/02	0	0.00	1	28.50	28.25	-1	3,619	-0.03%
2018/02/26	1	27.85	0	0.00	28.15	1	3,745	0.03%
2018/02/22	0	0.00	8	26.88	27.45	-8	3,836	-0.21%
2018/02/21	1	26.25	0	0.00	26.90	1	3,983	0.03%
2018/02/12	1	25.50	2	25.80	25.50	-1	3,980	-0.03%
2018/02/08	10	27.90	0	0.00	27.85	10	3,953	0.25%
2018/02/07	0	0.00	1	28.40	28.20	-1	4,026	-0.02%
2018/02/05	5	30.30	0	0.00	30.30	5	4,101	0.12%
2018/01/31	0	0.00	27	30.29	30.15	-27	4,403	-0.61%
2018/01/29	0	0.00	1	30.80	30.80	-1	4,457	-0.02%
2018/01/26	1	31.20	1	30.95	31.00	0	4,473	0.00%
2018/01/25	31	30.77	2	30.95	30.75	29	4,571	0.63%
2018/01/24	1	30.80	1	30.95	30.95	0	4,694	0.00%
2018/01/19	0.1	31.20	0	0.00	31.20	0.1	4,811	0.00%
2018/01/17	1	30.75	1	30.95	30.75	0	4,832	0.00%
2018/01/15	20	31.25	1	31.25	31.25	19	4,839	0.39%
2018/01/12	1	30.40	0	0.00	30.35	1	4,873	0.02%
2018/01/09	1	30.90	1	31.10	30.90	0	4,960	0.00%
2018/01/08	1	31.90	14	31.87	31.60	-13	4,948	-0.26%
2018/01/05	21	33.70	35	33.82	33.20	-14	4,898	-0.29%
2018/01/04	0	0.00	11	32.29	32.70	-11	4,675	-0.24%
2018/01/03	0.3	31.70	0	0.00	31.70	0.3	4,688	0.01%
2018/01/02	1	31.40	0	0.00	31.25	1	4,624	0.02%