敦泰 (3545)-台中銀-員林券商分點個股進出

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
83.4
漲跌
▲1.8
漲幅
+2.21%
成交量
1,083張
產業
上市半導體類股
1216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－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林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
2024/04/24	0	0.00	1	83.40	83.40	-1	4,179	-0.02%
2024/04/19	1	82.00	0	0.00	81.70	1	4,254	0.02%
2024/04/17	2	85.20	1.2	85.00	85.20	0.8	4,255	0.02%
2024/04/16	2	83.80	0	0.00	83.80	2	4,277	0.05%
2024/04/15	3.1	88.21	0	0.00	87.30	3.1	4,266	0.07%
2024/04/12	1	89.70	0	0.00	89.30	1	4,259	0.02%
2024/04/11	3	90.37	0	0.00	89.80	3	4,268	0.07%
2024/04/10	0	0.00	10	92.30	92.50	-10	4,256	-0.23%
2024/04/08	7	90.34	0	0.00	90.30	7	4,294	0.16%
2024/04/03	31	92.24	17.1	91.08	91.10	13.9	4,343	0.32%
2024/04/01	0	94.80	10	94.50	94.90	-10	4,518	-0.22%
2024/03/29	0	95.10	0	0.00	94.80	0	4,548	0.00%
2024/03/28	0.3	94.80	23	94.72	94.60	-22.7	4,539	-0.50%
2024/03/27	32	95.68	52	95.25	95.30	-20	4,531	-0.44%
2024/03/26	17.1	95.22	13	94.97	94.70	4.1	4,513	0.09%
2024/03/25	38.2	95.66	6	95.45	95.20	32.2	4,464	0.72%
2024/03/22	11	92.99	0	0.00	92.70	11	4,389	0.25%
2024/03/21	3	88.67	2	89.90	90.50	1	4,366	0.02%
2024/03/19	0	91.60	0	0.00	91.20	0	4,390	0.00%
2024/03/18	2	90.60	0	0.00	93.00	2	4,413	0.05%
2024/03/15	4	90.20	0	0.00	90.00	4	4,452	0.09%
2024/03/14	2	91.40	0	0.00	90.90	2	4,511	0.04%
2024/03/13	0	0.00	15	91.80	91.90	-15	4,545	-0.33%
2024/03/11	7	94.30	0	0.00	94.20	7	4,656	0.15%
2024/03/08	1	93.00	3	95.00	92.80	-2	4,720	-0.04%
2024/03/06	16	97.58	10	98.50	96.60	6	4,979	0.12%
2024/03/05	11	97.80	1	97.70	98.20	10	5,126	0.20%
2024/03/01	0	0.00	10	100.50	99.20	-10	5,826	-0.17%
2024/02/29	2	97.55	0	0.00	97.50	2	5,932	0.03%
2024/02/27	1	97.60	0	0.00	98.50	1	6,012	0.02%
2024/02/26	16	99.89	3	99.30	99.20	13	6,141	0.21%
2024/02/22	3	103.67	0	0.00	105.50	3	6,602	0.05%
2024/02/21	12	107.13	0	0.00	105.00	12	7,258	0.17%
2024/02/19	0	0.00	2	106.00	105.50	-2	7,523	-0.03%
2024/02/15	5	101.50	1	100.50	101.50	4	8,435	0.05%
2024/02/05	2	100.60	2	99.90	99.20	0	8,495	0.00%
2024/02/02	1	99.30	12.1	100.17	101.50	-11.1	8,506	-0.13%
2024/02/01	1	97.60	0	0.00	96.50	1	8,497	0.01%
2024/01/31	17.1	100.15	11	101.68	99.10	6.1	8,589	0.07%
2024/01/30	10	100.50	0	0.00	99.10	10	8,697	0.11%
2024/01/26	2	99.85	0	0.00	99.80	2	8,900	0.02%
2024/01/25	2	100.50	0	0.00	100.50	2	8,998	0.02%
2024/01/24	19	103.97	17	102.85	102.00	2	8,974	0.02%
2024/01/23	21	105.07	8	107.44	108.00	13	8,928	0.15%
2024/01/22	1	98.60	0	0.00	100.50	1	8,854	0.01%
2024/01/19	1	96.60	0	0.00	97.60	1	8,852	0.01%
2024/01/17	3	100.00	0	0.00	98.80	3	8,872	0.03%
2024/01/15	1	103.00	0	0.00	102.50	1	8,851	0.01%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	0	0.00	1	106.00	106.50	-1	9,115	-0.01%
2024/01/04	3	104.83	0	0.00	106.00	3	9,105	0.03%
2024/01/03	1	106.00	0	0.00	106.00	1	9,143	0.01%
2023/12/29	10	112.05	5	112.60	112.50	5	9,151	0.05%
2023/12/28	1	111.00	1	109.50	110.50	0	9,127	0.00%
2023/12/27	10	112.30	4	113.38	113.00	6	9,171	0.07%
2023/12/26	5	109.50	0	0.00	108.50	5	9,062	0.06%
2023/12/25	0	0.00	2	108.00	108.00	-2	9,049	-0.02%
2023/12/22	7	108.64	2	109.00	108.50	5	9,165	0.05%
2023/12/21	0	0.00	3	109.00	108.50	-3	9,157	-0.03%
2023/12/19	2	113.00	0	0.00	112.50	2	9,077	0.02%
2023/12/18	5	115.70	2	119.00	114.50	3	9,072	0.03%
2023/12/15	1	114.00	0	0.00	114.00	1	9,089	0.01%
2023/12/12	1	117.00	0	0.00	117.50	1	9,528	0.01%
2023/12/11	0	0.00	3	119.83	119.50	-3	9,534	-0.03%
2023/12/08	0	122.00	2	124.00	121.50	-2	9,510	-0.02%
2023/12/07	0	0.00	10	120.95	121.50	-10	9,597	-0.10%
2023/12/06	0	0.00	5	123.70	122.50	-5	9,693	-0.05%
2023/12/05	2	123.25	3	124.00	123.00	-1	9,620	-0.01%
2023/12/04	0	0.00	1	127.00	124.00	-1	9,548	-0.01%
2023/12/01	6.3	129.09	4	131.38	126.50	2.3	9,487	0.02%
2023/11/30	11	131.45	3	131.67	129.00	8	9,439	0.08%
2023/11/29	11	129.95	8.1	129.03	129.00	2.9	9,273	0.03%
2023/11/28	7.1	125.96	12.2	127.26	132.50	-5.1	8,835	-0.06%
2023/11/27	5	124.80	10	121.65	120.50	-5	8,525	-0.06%
2023/11/24	0.1	125.50	0	0.00	125.00	0.1	8,391	0.00%
2023/11/22	17	123.50	14	124.36	123.50	3	8,077	0.04%
2023/11/21	9	119.50	33	119.36	120.00	-24	7,731	-0.31%
2023/11/20	3	118.67	9.8	117.25	118.50	-6.8	7,474	-0.09%
2023/11/17	24	105.88	28.9	110.57	114.00	-4.9	6,753	-0.07%
2023/11/16	10	101.45	9.1	102.65	104.00	0.9	6,357	0.01%
2023/11/15	8.1	99.81	8	100.23	101.00	0.1	6,083	0.00%
2023/11/14	15	91.90	125.2	93.20	95.00	-110.2	5,613	-1.96%	大賣/鉅額交易
2023/11/13	1.1	86.35	6	86.62	87.40	-4.9	5,040	-0.10%
2023/11/10	22	86.70	1	86.70	86.70	21	4,932	0.43%
2023/11/09	6	86.73	1	86.90	86.20	5	4,887	0.10%
2023/11/08	11.5	85.99	33	86.18	85.20	-21.6	4,798	-0.45%
2023/11/07	41	85.78	18	85.79	87.80	23	4,648	0.49%
2023/11/06	4.1	84.39	8.1	83.85	84.60	-4	4,454	-0.09%
2023/11/03	0	0.00	1	82.50	82.30	-1	4,269	-0.02%
2023/11/02	5	82.52	5.4	83.43	82.50	-0.4	4,213	-0.01%
2023/11/01	0.1	81.00	21	81.61	81.90	-20.9	4,076	-0.51%
2023/10/31	15	83.39	6	81.13	80.60	9	4,025	0.22%
2023/10/30	15	82.31	6.8	82.13	81.60	8.2	3,916	0.21%
2023/10/26	2	79.45	1	80.40	78.80	1	3,783	0.03%
2023/10/25	30	81.48	11	81.78	81.10	19	3,776	0.50%
2023/10/24	0	0.00	4	80.10	79.20	-4	3,782	-0.11%
2023/10/23	2	79.50	0	0.00	79.40	2	3,764	0.05%
2023/10/20	0	0.00	0	79.90	80.70	0	3,753	0.00%
2023/10/19	9.2	82.01	10	82.27	82.00	-0.8	3,700	-0.02%
2023/10/18	2	79.85	2	81.00	79.70	0	3,577	0.00%
2023/10/17	4	80.00	5	80.42	79.50	-1	3,552	-0.03%
2023/10/16	1	77.00	0	0.00	77.00	1	3,472	0.03%
2023/10/13	0	0.00	1	78.60	78.60	-1	3,450	-0.03%
2023/10/12	0	0.00	4	78.90	78.70	-4	3,452	-0.12%
2023/10/11	0	0.00	4	78.90	78.80	-4	3,445	-0.12%
2023/10/06	4	81.73	7	81.33	81.20	-3	3,413	-0.09%
2023/10/05	7	80.96	4	81.03	80.90	3	3,374	0.09%
2023/10/04	2	79.10	2	79.15	79.20	0	3,337	0.00%
2023/10/03	3	80.40	11	80.45	80.50	-8	3,340	-0.24%
2023/09/28	4	77.25	2.3	77.32	75.60	1.7	3,210	0.05%
2023/09/27	9	80.37	10	78.92	77.80	-1	3,180	-0.03%
2023/09/22	1	77.40	0	0.00	78.70	1	3,059	0.03%
2023/09/21	3	80.00	0	0.00	78.70	3	3,040	0.10%
2023/09/20	0	0.00	5	80.60	79.10	-5	2,972	-0.17%
2023/09/19	3	81.27	1	81.40	81.40	2	2,883	0.07%
2023/09/18	9	82.32	15.1	82.90	82.30	-6.1	2,756	-0.22%
2023/09/15	5	79.50	1	79.00	78.70	4	2,391	0.17%
2023/09/14	27	78.54	10	77.37	78.40	17	2,341	0.73%
2023/09/13	2	75.25	4	75.70	76.90	-2	2,285	-0.09%
2023/09/12	1	76.00	0	0.00	76.00	1	2,250	0.04%
2023/09/11	11	76.50	9.1	77.35	79.00	1.9	2,131	0.09%
2023/09/08	8	74.45	0	0.00	73.60	8	1,974	0.41%
2023/09/06	0.1	74.97	5	75.50	74.80	-4.9	2,032	-0.24%
2023/09/05	55	75.58	0	0.00	75.00	55	1,975	2.78%
2023/09/04	0	0.00	1	73.96	73.70	-1	1,790	-0.06%
2023/09/01	0	0.00	1	73.00	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	1	71.90	72.40	-1	1,793	-0.06%
2023/08/29	0	0.00	1	70.00	70.00	-1	1,791	-0.06%
2023/08/24	0	0.00	2	70.75	69.80	-2	1,872	-0.11%
2023/08/23	2	69.25	0	0.00	69.10	2	1,905	0.10%
2023/08/22	1	69.80	1	69.80	69.40	0	1,941	0.00%
2023/08/17	0	0.00	1	70.50	71.10	-1	2,020	-0.05%
2023/08/16	2	69.75	0	0.00	69.40	2	2,040	0.10%
2023/08/15	1	69.10	1	69.20	69.30	0	2,055	0.00%
2023/08/14	1	65.60	0	0.00	65.70	1	2,073	0.05%
2023/08/11	0.3	69.00	0	0.00	68.60	0.3	2,086	0.01%
2023/08/09	0	70.20	0	0.00	70.00	0	2,130	0.00%
2023/08/08	1	71.80	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0	0.00	1	71.40	72.00	-1	2,154	-0.05%
2023/08/04	3	71.83	1	71.90	72.10	2	2,211	0.09%
2023/08/02	0	73.10	0	0.00	72.10	0	2,278	0.00%
2023/08/01	1	73.00	4	72.80	73.00	-3	2,412	-0.12%
2023/07/31	0	71.50	0	0.00	71.50	0	2,432	0.00%
2023/07/28	0	0.00	2	72.30	73.10	-2	2,435	-0.08%
2023/07/27	6	73.87	7	72.57	72.50	-1	2,419	-0.04%
2023/07/26	0.1	70.00	5	69.36	68.80	-4.9	2,367	-0.21%
2023/07/25	4	69.73	4	70.00	69.70	0	2,435	0.00%
2023/07/24	0	0.00	22	70.30	69.80	-22	2,434	-0.90%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/20	2.2	73.41	4	72.73	72.90	-1.9	2,510	-0.07%
2023/07/19	0	0.00	1	71.90	70.70	-1	2,488	-0.04%
2023/07/18	0	0.00	1	71.70	70.50	-1	2,520	-0.04%
2023/07/17	0	0.00	4	70.20	71.50	-4	2,570	-0.16%
2023/07/14	2	71.20	0	0.00	71.00	2	2,667	0.07%
2023/07/13	1	71.20	4	71.70	71.30	-3	2,744	-0.11%
2023/07/12	0	0.00	1	71.70	71.70	-1	2,812	-0.04%
2023/07/11	4	72.18	1	72.60	71.90	3	2,972	0.10%
2023/07/10	3	72.70	0	0.00	72.00	3	3,122	0.10%
2023/07/07	3	75.60	2	74.90	75.40	1	3,481	0.03%
2023/07/06	4	77.53	4	78.13	77.50	0	3,683	0.00%
2023/07/05	5	77.88	2	78.10	77.50	3	3,792	0.08%
2023/07/04	0	0.00	3	78.20	78.50	-3	4,011	-0.07%
2023/07/03	12	77.52	0	0.00	77.20	12	4,030	0.30%
2023/06/30	8	78.35	0	0.00	78.40	8	4,018	0.20%
2023/06/27	1	77.60	0	0.00	77.70	1	4,110	0.02%
2023/06/26	1	79.10	0	0.00	78.80	1	4,126	0.02%
2023/06/20	3	80.40	0	0.00	79.80	3	4,207	0.07%
2023/06/16	1	81.30	0	0.00	82.30	1	4,546	0.02%
2023/06/15	2	82.35	0	0.00	82.10	2	4,682	0.04%
2023/06/14	14	83.23	1	83.00	83.00	13	4,689	0.28%
2023/06/13	4	85.03	10	85.00	85.00	-6	4,690	-0.13%
2023/06/12	4	84.05	1	85.20	85.50	3	4,682	0.06%
2023/06/09	0	0.00	3	82.50	82.50	-3	4,657	-0.06%
2023/06/08	1	82.80	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	2	84.20	84.50	-2	4,753	-0.04%
2023/06/06	3.4	82.81	0	0.00	82.10	3.4	4,774	0.07%
2023/06/05	2	84.40	1	84.50	84.30	1	4,783	0.02%
2023/06/02	10	83.20	9	83.07	83.50	1	4,785	0.02%
2023/06/01	0	0.00	1	84.00	83.20	-1	4,809	-0.02%
2023/05/31	0	0.00	13	84.77	85.00	-13	4,830	-0.27%
2023/05/29	0	0.00	1	83.50	83.70	-1	4,962	-0.02%
2023/05/26	1	82.50	2	83.70	81.70	-1	5,002	-0.02%
2023/05/25	11	83.71	0	0.00	82.90	11	4,997	0.22%
2023/05/24	0	0.00	16	81.84	83.20	-16	5,067	-0.32%
2023/05/23	3	81.70	6	82.20	82.40	-3	5,182	-0.06%
2023/05/22	4	82.05	5	81.30	81.00	-1	5,231	-0.02%
2023/05/18	8	80.10	10	79.95	79.70	-2	5,492	-0.04%
2023/05/17	1	78.40	2	78.60	78.70	-1	5,465	-0.02%
2023/05/16	1	78.80	2	77.50	77.10	-1	5,439	-0.02%
2023/05/12	1	74.50	0	0.00	74.20	1	5,372	0.02%
2023/05/10	1	75.00	6	75.35	75.70	-5	5,416	-0.09%
2023/05/09	4	74.83	13	73.85	73.80	-9	5,407	-0.17%
2023/05/08	26	76.76	1	76.30	76.00	25	5,381	0.46%
2023/05/05	12	79.11	2	80.20	80.50	10	5,271	0.19%
2023/05/04	12	78.88	10	78.20	78.00	2	5,318	0.04%
2023/05/03	6	78.88	7	78.84	78.50	-1	5,364	-0.02%
2023/05/02	8	79.78	11	79.79	79.80	-3	5,400	-0.06%
2023/04/28	11	80.22	0	0.00	79.10	11	5,442	0.20%
2023/04/27	3	78.37	0.2	79.10	78.90	2.8	5,371	0.05%
2023/04/26	3	78.70	3	78.40	78.70	0	5,359	0.00%
2023/04/25	4	80.80	0	0.00	79.00	4	5,334	0.07%
2023/04/24	5	82.00	0	0.00	82.20	5	5,277	0.09%
2023/04/21	3	81.80	12	82.00	81.50	-9	5,285	-0.17%
2023/04/20	3	84.20	7	84.61	83.20	-4	5,273	-0.08%
2023/04/19	8	86.34	60	85.91	85.10	-52	5,294	-0.98%
2023/04/18	3	87.97	2	88.20	87.80	1	5,295	0.02%
2023/04/17	13.1	90.67	6.1	89.26	89.30	7	5,247	0.13%
2023/04/14	1	88.10	5	90.10	89.40	-4	5,271	-0.08%
2023/04/13	10	88.76	11	89.36	87.80	-1	5,269	-0.02%
2023/04/12	9.1	91.37	7.3	91.21	91.40	1.8	5,117	0.04%
2023/04/11	10	83.31	19	85.11	86.90	-9	4,723	-0.19%
2023/04/10	8	82.86	1	81.30	81.70	7	4,506	0.16%
2023/04/07	6	82.63	16	83.07	83.00	-10	4,459	-0.22%
2023/04/06	6	76.55	6.3	76.75	78.00	-0.3	4,231	-0.01%
2023/03/30	0	0.00	2	78.00	77.50	-2	4,218	-0.05%
2023/03/29	4	77.08	0	0.00	77.10	4	4,226	0.09%
2023/03/28	6	78.35	14	79.14	78.80	-8	4,247	-0.19%
2023/03/27	12	78.68	11	79.25	78.50	1	4,226	0.02%
2023/03/23	21	77.95	0	0.00	77.50	21	4,255	0.49%
2023/03/22	15	78.99	32	79.88	78.80	-17	4,202	-0.40%
2023/03/21	24	83.17	12.6	80.59	80.90	11.4	4,105	0.28%
2023/03/20	8.5	79.18	11.2	79.39	81.00	-2.7	3,858	-0.07%
2023/03/17	0	0.00	8.1	76.29	76.00	-8.1	3,720	-0.22%
2023/03/14	11	75.34	8	74.70	74.80	3	3,704	0.08%
2023/03/13	6	76.35	6	75.00	76.30	0	3,722	0.00%
2023/03/10	3	74.20	3	75.50	74.20	0	3,704	0.00%
2023/03/09	9	76.40	10	77.48	76.30	-1	3,732	-0.03%
2023/03/08	0	0.00	1	76.60	76.10	-1	3,713	-0.03%
2023/03/06	0	0.00	1	75.90	75.80	-1	3,708	-0.03%
2023/03/03	2	75.00	0	0.00	75.00	2	3,693	0.05%
2023/03/02	3	75.53	0	0.00	74.70	3	3,712	0.08%
2023/03/01	0	0.00	13	76.46	76.90	-13	3,645	-0.36%
2023/02/24	2	72.80	0	0.00	71.90	2	3,589	0.06%
2023/02/23	11	73.56	10	74.20	74.20	1	3,562	0.03%
2023/02/22	4	73.60	1	73.30	73.20	3	3,597	0.08%
2023/02/21	10	77.15	12	77.53	77.00	-2	3,620	-0.05%
2023/02/20	1	74.30	8	74.49	75.20	-7	3,691	-0.19%
2023/02/17	22	73.70	4	73.55	74.00	18	4,151	0.43%
2023/02/16	8	72.66	10	72.81	72.60	-2	4,027	-0.05%
2023/02/14	1	69.60	0	0.00	69.50	1	4,204	0.02%
2023/02/09	3	71.10	0	0.00	70.50	3	5,118	0.06%
2023/02/08	6	71.48	8	71.26	71.50	-2	5,150	-0.04%
2023/02/07	2	70.70	0.1	70.90	70.70	1.9	5,122	0.04%
2023/02/06	10	70.66	0	0.00	68.80	10	5,101	0.20%
2023/02/02	2	69.40	3	70.20	70.30	-1	5,155	-0.02%
2023/02/01	0.1	68.40	0	0.00	68.40	0.1	5,177	0.00%
2023/01/31	7	66.64	3	66.80	66.90	4	5,197	0.08%
2023/01/11	0	0.00	1	63.80	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	2	63.50	63.40	-2	5,919	-0.03%
2023/01/06	0	0.00	4	63.30	63.70	-4	6,035	-0.07%
2023/01/05	1	63.30	0	0.00	61.80	1	5,979	0.02%
2023/01/04	0	0.00	3	63.10	62.20	-3	5,993	-0.05%
2023/01/03	1	63.20	11	62.28	62.60	-10	5,910	-0.17%
2022/12/30	1	59.30	0	0.00	58.60	1	5,788	0.02%
2022/12/27	3	60.07	1	61.20	59.80	2	5,866	0.03%
2022/12/22	1	57.10	1	57.40	58.10	0	5,827	0.00%
2022/12/21	0	0.00	4	56.80	56.60	-4	5,854	-0.07%
2022/12/20	1	57.50	0	0.00	56.50	1	5,857	0.02%
2022/12/16	14	60.72	0	0.00	60.50	14	5,835	0.24%
2022/12/15	3	62.60	4	63.40	62.60	-1	5,786	-0.02%
2022/12/14	1	62.60	2	63.35	62.80	-1	5,761	-0.02%
2022/12/13	2	62.60	1	63.20	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	3.3	64.09	0	0.00	63.70	3.3	5,724	0.06%
2022/12/07	2	64.40	3	66.10	64.30	-1	5,716	-0.02%
2022/12/05	7	68.60	7.1	69.33	68.20	-0.1	5,685	0.00%
2022/12/02	0	0.00	2	68.40	68.00	-2	5,654	-0.04%
2022/12/01	0.1	68.00	4	67.90	68.00	-4	5,641	-0.07%
2022/11/29	1	64.30	0	0.00	64.30	1	5,610	0.02%
2022/11/28	0	0.00	2	65.20	64.90	-2	5,614	-0.04%
2022/11/25	5	65.80	15.5	65.56	65.20	-10.5	5,617	-0.19%
2022/11/24	2.5	66.00	4	65.88	66.10	-1.5	5,615	-0.03%
2022/11/23	1	64.50	7	64.30	64.30	-6	5,568	-0.11%
2022/11/22	4	63.75	0	64.60	63.60	4	5,568	0.07%
2022/11/21	6.1	65.82	13	66.32	65.50	-6.9	5,547	-0.12%
2022/11/18	1	68.30	4	68.83	67.60	-3	5,540	-0.05%
2022/11/17	2	68.70	7.1	68.73	68.30	-5.1	5,558	-0.09%
2022/11/16	12	66.85	11	67.99	69.00	1	5,487	0.02%
2022/11/15	47.1	63.45	38.1	63.61	67.40	9.1	5,320	0.17%
2022/11/14	2.1	67.50	3	67.50	67.50	-0.9	4,863	-0.02%
2022/11/11	14.1	76.17	14	77.80	75.00	0.1	4,998	0.00%
2022/11/10	6	75.25	6	75.35	75.00	0	4,862	0.00%
2022/11/09	36	77.49	8.1	77.88	76.80	27.9	4,819	0.58%
2022/11/08	0	0.00	33	72.62	76.50	-33	4,351	-0.76%
2022/11/07	1	70.70	12	68.83	69.60	-11	4,334	-0.25%
2022/11/04	19	65.60	0	0.00	66.60	19	4,277	0.44%
2022/11/01	19	67.80	0	0.00	68.00	19	4,366	0.44%
2022/10/31	7	68.80	13	69.12	68.50	-6	4,354	-0.14%
2022/10/28	0	0.00	12	67.13	67.00	-12	4,338	-0.28%
2022/10/27	24	72.45	2	72.15	72.90	22	4,307	0.51%
2022/10/26	3	70.10	10	70.10	70.00	-7	4,326	-0.16%
2022/10/25	12	69.79	0	0.00	68.60	12	4,422	0.27%
2022/10/24	0	0.00	18	72.40	69.50	-18	4,469	-0.40%
2022/10/21	1	72.30	0	0.00	69.90	1	4,596	0.02%
2022/10/20	14	73.62	3	74.00	74.00	11	4,546	0.24%
2022/10/19	8	74.04	15	73.94	74.90	-7	4,500	-0.16%
2022/10/18	31	73.65	9.1	73.53	74.00	22	4,386	0.50%
2022/10/17	27.1	68.87	21	69.65	70.80	6.1	4,107	0.15%
2022/10/13	0	0.00	3	61.80	60.00	-3	4,016	-0.07%
2022/10/12	2	65.00	0	0.00	65.70	2	4,029	0.05%
2022/10/11	3.1	66.00	3	65.70	65.40	0.1	4,023	0.00%
2022/10/04	0	0.00	3	64.73	64.80	-3	4,013	-0.07%
2022/10/03	3	61.60	5	60.98	61.70	-2	4,018	-0.05%
2022/09/30	6	60.95	11	59.23	61.00	-5	4,083	-0.12%
2022/09/29	2	60.10	3	60.83	59.40	-1	4,167	-0.02%
2022/09/28	1	61.30	2	60.30	59.70	-1	4,243	-0.02%
2022/09/27	3	62.70	5	61.66	62.70	-2	4,281	-0.05%
2022/09/26	0	0.00	29	62.22	60.80	-29	4,336	-0.67%
2022/09/21	1	68.60	1	68.20	68.20	0	4,466	0.00%
2022/09/20	1	69.60	0	0.00	68.70	1	4,489	0.02%
2022/09/16	0.1	69.90	0	0.00	69.50	0.1	4,574	0.00%
2022/09/15	0.1	71.30	0	0.00	71.00	0.1	4,639	0.00%
2022/09/14	5	70.42	5	69.98	71.10	0	4,722	0.00%
2022/09/13	1	72.00	0	0.00	71.10	1	4,779	0.02%
2022/09/05	0.1	72.50	1	72.60	71.90	-0.9	4,984	-0.02%
2022/08/30	0	0.00	2	74.90	74.90	-2	4,964	-0.04%
2022/08/29	4.1	74.69	0	0.00	74.30	4.1	4,984	0.08%
2022/08/26	2	77.75	1	78.10	77.30	1	4,987	0.02%
2022/08/25	0	0.00	1	78.70	78.10	-1	5,040	-0.02%
2022/08/24	2	78.70	2	78.70	78.00	0	5,252	0.00%
2022/08/23	5	76.52	5	76.84	76.60	0	5,210	0.00%
2022/08/22	0.1	78.00	4	79.00	77.80	-3.9	5,185	-0.08%
2022/08/19	2	78.40	6	78.27	77.90	-4	5,145	-0.08%
2022/08/18	14	78.34	12	77.03	77.80	2	5,075	0.04%
2022/08/17	3	76.20	2	75.85	75.10	1	4,915	0.02%
2022/08/16	10	76.54	4	77.18	76.00	6	4,912	0.12%
2022/08/15	3	77.57	10	78.27	78.50	-7	4,862	-0.14%
2022/08/12	4	75.55	9.1	75.05	75.20	-5.1	4,746	-0.11%
2022/08/11	0	0.00	1	71.40	70.80	-1	4,603	-0.02%
2022/08/10	7	70.23	11	69.88	70.60	-4	4,606	-0.09%
2022/08/09	5.2	68.92	3	68.80	68.90	2.2	4,544	0.05%
2022/08/08	14	69.13	4	69.50	69.50	10	4,547	0.22%
2022/08/04	9	66.47	6	66.50	66.70	3	4,484	0.07%
2022/08/03	0	0.00	2	67.90	67.70	-2	4,456	-0.04%
2022/08/02	6	66.75	22	67.85	66.60	-16	4,450	-0.36%
2022/08/01	31	71.00	30	69.81	69.90	1	4,395	0.02%
2022/07/29	24	74.58	30	74.46	74.10	-6	4,285	-0.14%
2022/07/28	37.1	78.93	0	0.00	76.60	37.1	4,233	0.88%
2022/07/27	5	95.64	2	95.60	96.70	3	4,070	0.07%
2022/07/25	1	99.80	0	0.00	99.00	1	4,036	0.02%
2022/07/22	3	101.67	0	0.00	101.50	3	4,072	0.07%
2022/07/21	4	102.25	0	0.00	102.50	4	4,139	0.10%
2022/07/20	12	101.83	0	0.00	101.00	12	4,284	0.28%
2022/07/19	2	97.80	1	97.60	98.60	1	4,288	0.02%
2022/07/15	6	92.10	6	91.35	92.10	0	4,259	0.00%
2022/07/14	3	91.00	3	89.10	91.00	0	4,246	0.00%
2022/07/12	4	86.55	4	87.48	86.60	0	4,242	0.00%
2022/07/08	0	0.00	0.2	90.40	90.60	-0.2	4,246	0.00%
2022/07/07	4.1	87.05	4	84.75	87.80	0.1	4,192	0.00%
2022/07/06	5	86.84	5	86.68	86.20	0	4,143	0.00%
2022/07/04	0	0.00	1.2	83.95	83.70	-1.2	4,137	-0.03%
2022/07/01	0	0.00	14	81.83	81.90	-14	4,170	-0.34%
2022/06/30	3	90.10	8	90.69	90.00	-5	4,076	-0.12%
2022/06/29	7	94.00	7.2	94.10	93.80	-0.2	4,020	0.00%
2022/06/27	3	97.10	8	96.23	97.10	-5	3,975	-0.13%
2022/06/24	3	93.70	8	93.74	93.70	-5	3,952	-0.13%
2022/06/23	1.1	92.11	0	0.00	91.70	1.1	3,908	0.03%
2022/06/22	4	93.75	3	94.90	91.70	1	3,866	0.03%
2022/06/21	1.3	95.42	1	95.90	97.50	0.3	3,801	0.01%
2022/06/20	1	97.50	15	97.74	93.60	-14	3,775	-0.37%
2022/06/17	4	103.00	1	102.00	102.00	3	3,668	0.08%
2022/06/16	1	109.00	0	0.00	107.00	1	3,615	0.03%
2022/06/10	2	117.50	0	0.00	118.00	2	3,665	0.05%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	0	0.00	3	121.00	118.50	-3	3,680	-0.08%
2022/06/07	5	119.60	1	120.00	120.00	4	3,688	0.11%
2022/06/02	7.1	119.50	2	119.00	119.00	5.1	3,742	0.14%
2022/06/01	8.2	122.58	0	0.00	121.00	8.2	3,709	0.22%
2022/05/31	0	0.00	2.2	114.55	115.00	-2.2	3,485	-0.06%
2022/05/30	3	114.00	0	0.00	114.00	3	3,492	0.09%
2022/05/24	1	113.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	1	113.00	0	0.00	113.00	1	4,198	0.02%
2022/05/20	2	116.75	0	0.00	115.50	2	4,183	0.05%
2022/05/16	4	113.50	0	0.00	113.00	4	4,113	0.10%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/10	0	0.00	1	113.00	117.50	-1	4,182	-0.02%
2022/05/06	0	0.00	2	116.50	117.00	-2	4,173	-0.05%
2022/05/04	0.1	118.50	1	119.00	119.00	-0.9	4,159	-0.02%
2022/04/29	0	0.00	1	118.50	116.00	-1	4,183	-0.02%
2022/04/28	1	115.00	0	0.00	115.50	1	4,171	0.02%
2022/04/27	1	116.00	1	116.00	116.00	0	4,117	0.00%
2022/04/26	4.1	120.52	0	0.00	119.00	4.1	4,020	0.10%
2022/04/25	1	117.50	1	118.00	118.50	0	3,885	0.00%
2022/04/21	0	0.00	3	124.83	125.50	-3	3,937	-0.08%
2022/04/20	1	121.50	1	122.50	122.50	0	3,919	0.00%
2022/04/19	1	123.00	0	0.00	121.00	1	4,027	0.02%
2022/04/15	2	123.25	1	128.00	122.50	1	4,097	0.02%
2022/04/12	0.1	127.00	1	126.50	128.00	-0.9	4,364	-0.02%
2022/04/11	1	129.00	2.5	128.00	126.00	-1.5	4,512	-0.03%
2022/04/08	5	131.30	0	0.00	131.00	5	4,545	0.11%
2022/04/07	4	135.13	0.1	139.00	131.00	3.9	4,502	0.09%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/03/30	1	150.00	5	148.50	148.00	-4	4,706	-0.08%
2022/03/29	1	149.00	0.4	147.50	148.00	0.7	4,718	0.01%
2022/03/23	0	0.00	3	151.17	151.50	-3	4,982	-0.06%
2022/03/22	1	148.50	0	0.00	148.00	1	5,150	0.02%
2022/03/21	1	149.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	2	148.00	0	0.00	149.00	2	5,238	0.04%
2022/03/17	4	147.88	1	148.00	148.00	3	5,245	0.06%
2022/03/16	1	144.00	1	145.00	145.00	0	5,277	0.00%
2022/03/15	0	0.00	1	144.00	144.00	-1	5,332	-0.02%
2022/03/09	1	144.50	0	0.00	146.00	1	5,782	0.02%
2022/03/08	2	143.25	0	0.00	142.50	2	5,897	0.03%
2022/03/07	4	148.38	7.1	147.65	147.00	-3.1	5,927	-0.05%
2022/03/04	33	153.42	0	0.00	153.00	33	5,994	0.55%
2022/03/03	0	0.00	2	156.00	156.00	-2	6,127	-0.03%
2022/03/02	4	157.25	5	157.20	156.50	-1	6,211	-0.02%
2022/03/01	3	152.83	2	153.75	153.50	1	6,202	0.02%
2022/02/25	2	156.50	3	157.17	152.00	-1	6,280	-0.02%
2022/02/24	3.2	157.20	20	157.18	156.00	-16.8	6,265	-0.27%
2022/02/23	1	154.00	3	154.33	154.50	-2	6,083	-0.03%
2022/02/22	3.1	146.48	1	146.00	146.00	2.1	6,358	0.03%
2022/02/21	2	149.75	1	149.50	149.50	1	7,504	0.01%
2022/02/18	5	148.00	2	147.75	150.00	3	8,235	0.04%
2022/02/17	1	149.50	1	148.50	149.50	0	8,303	0.00%
2022/02/16	2	147.75	5	148.60	147.50	-3	8,404	-0.04%
2022/02/15	11	147.55	8	146.88	146.00	3	8,455	0.04%
2022/02/14	1	151.00	0	0.00	149.50	1	8,475	0.01%
2022/02/11	3	152.67	0	0.00	152.50	3	8,516	0.04%
2022/02/10	13	153.04	0	0.00	153.50	13	8,699	0.15%
2022/02/09	1.2	154.75	2	155.00	156.50	-0.8	8,765	-0.01%
2022/02/08	1	149.50	5	150.80	153.00	-4	8,868	-0.05%
2022/02/07	1	144.00	1	146.50	146.50	0	8,910	0.00%
2022/01/25	1	147.00	2	146.25	145.00	-1	9,153	-0.01%
2022/01/24	4.1	146.96	8	146.56	149.50	-3.9	9,426	-0.04%
2022/01/21	4	151.00	0.3	151.17	149.50	3.7	9,663	0.04%
2022/01/20	5	153.90	0	0.00	154.00	5	10,078	0.05%
2022/01/19	1	154.50	2	154.50	155.00	-1	10,230	-0.01%
2022/01/18	3	158.17	4	158.75	155.50	-1	10,457	-0.01%
2022/01/17	1	156.50	3	156.00	157.50	-2	10,516	-0.02%
2022/01/14	5	150.50	5	150.70	152.00	0	10,633	0.00%
2022/01/13	4	155.13	5	156.20	155.00	-1	11,031	-0.01%
2022/01/12	30	154.27	39	153.40	156.00	-9	11,081	-0.08%
2022/01/11	6.1	160.73	2	160.00	159.00	4.1	11,147	0.04%
2022/01/10	1.1	160.59	1	163.50	163.50	0.1	11,206	0.00%
2022/01/07	2	161.50	4.3	159.77	159.00	-2.3	11,373	-0.02%
2022/01/06	8.1	163.25	4	163.00	163.00	4.1	11,458	0.04%
2022/01/05	6	168.17	5	167.50	167.50	1	11,517	0.01%
2022/01/04	1.2	174.27	2	177.25	172.50	-0.8	11,520	-0.01%
2022/01/03	9	174.72	3.1	174.02	176.50	5.9	11,503	0.05%
2021/12/29	2	171.75	3	171.50	171.00	-1	11,897	-0.01%
2021/12/28	2	173.25	2.1	174.44	171.00	-0.1	12,314	0.00%
2021/12/27	2	167.00	3.2	169.36	173.00	-1.2	12,392	-0.01%
2021/12/24	2.1	170.21	5	169.00	167.50	-3	12,543	-0.02%
2021/12/23	4.3	171.38	4	171.38	170.50	0.3	12,641	0.00%
2021/12/22	1	171.50	4	173.13	171.00	-3	12,757	-0.02%
2021/12/21	3	172.33	2.3	172.22	172.50	0.7	12,817	0.01%
2021/12/20	16	173.47	10	172.85	170.50	6	12,865	0.05%
2021/12/17	6.2	171.82	5	169.50	170.00	1.2	12,878	0.01%
2021/12/16	14.2	172.66	12.2	172.61	173.00	2	12,975	0.02%
2021/12/15	1	162.00	0.1	162.50	167.50	0.9	12,895	0.01%
2021/12/14	1	161.00	0	0.00	160.50	1	12,907	0.01%
2021/12/13	2	166.25	0.2	167.00	167.00	1.8	12,940	0.01%
2021/12/10	2	165.50	1	166.00	165.50	1	13,087	0.01%
2021/12/09	12.1	169.72	5.3	171.04	169.00	6.8	13,075	0.05%
2021/12/08	8	174.31	1	175.50	173.00	7	13,121	0.05%
2021/12/07	13	175.77	12.1	173.79	173.00	0.9	13,391	0.01%
2021/12/06	10	171.30	2	173.25	172.50	8	13,493	0.06%
2021/12/03	7	169.64	7	170.36	170.50	0	13,607	0.00%
2021/12/02	13	171.26	22	168.00	166.50	-9	13,776	-0.07%
2021/12/01	7	168.29	4	169.00	169.50	3	14,020	0.02%
2021/11/30	1	168.00	1.5	167.00	166.00	-0.5	14,345	0.00%
2021/11/29	7.1	161.05	1	154.50	163.50	6.1	14,557	0.04%
2021/11/26	4	166.00	6	166.00	162.50	-2	14,708	-0.01%
2021/11/25	1	170.50	8.2	169.81	168.00	-7.2	15,011	-0.05%
2021/11/24	4	168.13	2	169.00	169.00	2	15,081	0.01%
2021/11/23	7.2	170.83	2.1	169.26	169.00	5.1	15,233	0.03%
2021/11/22	12	175.67	14	174.86	176.50	-2	15,337	-0.01%
2021/11/19	18	175.86	18	175.36	172.50	0	15,709	0.00%
2021/11/18	39	177.24	30.2	178.27	173.50	8.8	15,879	0.06%
2021/11/17	21	162.88	28.3	166.66	171.50	-7.3	15,099	-0.05%
2021/11/16	6	156.00	3	157.00	156.00	3	14,940	0.02%
2021/11/15	9	158.50	33.4	158.50	156.50	-24.4	15,536	-0.16%
2021/11/12	14	155.46	10	154.35	155.00	4	16,770	0.02%
2021/11/11	9	153.67	5	155.10	154.50	4	16,996	0.02%
2021/11/10	22	154.77	21	152.76	152.50	1	17,198	0.01%
2021/11/09	13.1	156.26	6	156.08	155.50	7.1	17,489	0.04%
2021/11/08	11	149.23	14	150.96	152.00	-3	17,513	-0.02%
2021/11/05	22.3	148.50	3	148.33	148.50	19.3	17,807	0.11%
2021/11/04	8	147.44	10	144.90	144.50	-2	18,007	-0.01%
2021/11/03	4.1	145.93	2	146.75	148.50	2.1	18,247	0.01%
2021/11/02	44.1	149.18	22	150.32	144.00	22.1	18,473	0.12%
2021/11/01	28.1	152.96	25	152.46	150.00	3.1	18,641	0.02%
2021/10/29	23.5	164.14	6	162.08	160.00	17.5	18,846	0.09%
2021/10/28	13.1	166.56	15.2	165.81	164.00	-2.1	19,154	-0.01%
2021/10/27	3	156.00	2	156.75	158.50	1	19,858	0.01%
2021/10/26	7	154.64	10.2	154.27	152.50	-3.2	20,775	-0.02%
2021/10/25	5	146.00	7	149.36	149.00	-2	21,535	-0.01%
2021/10/22	2	151.00	1	148.00	148.00	1	22,191	0.00%
2021/10/21	12	154.96	11	153.27	151.00	1	22,793	0.00%
2021/10/20	11	145.95	10	146.65	147.00	1	23,424	0.00%
2021/10/19	2	144.00	2	145.75	145.50	0	24,926	0.00%
2021/10/18	0	0.00	1	140.00	143.00	-1	25,500	0.00%
2021/10/15	6.1	142.22	3	139.00	141.00	3.1	25,649	0.01%
2021/10/13	8	135.19	6	136.50	134.00	2	25,541	0.01%
2021/10/12	11.5	142.53	16	142.66	139.00	-4.5	25,547	-0.02%
2021/10/08	7	146.07	3.1	145.68	145.00	3.9	25,639	0.02%
2021/10/07	2.5	147.18	11	146.14	147.00	-8.5	25,668	-0.03%
2021/10/06	11.6	144.19	1	145.00	140.00	10.6	25,703	0.04%
2021/10/05	10	149.05	4.1	148.43	150.50	5.9	25,490	0.02%
2021/10/04	1	148.00	3	141.83	139.50	-2	25,173	-0.01%
2021/10/01	1.1	152.64	3	152.50	148.50	-1.9	25,123	-0.01%
2021/09/29	9	155.72	7	154.00	153.50	2	25,212	0.01%
2021/09/28	5.1	166.35	4	167.63	162.00	1.1	25,688	0.00%
2021/09/27	1	166.50	2	167.00	168.00	-1	25,883	0.00%
2021/09/24	8	163.31	8	164.69	164.00	0	26,181	0.00%
2021/09/23	11	158.64	10	161.50	161.00	1	26,339	0.00%
2021/09/22	7	162.29	8	161.00	160.50	-1	26,604	0.00%
2021/09/17	5	166.00	7.1	167.14	169.50	-2.1	26,950	-0.01%
2021/09/16	0.1	167.00	0	0.00	165.50	0.1	27,110	0.00%
2021/09/15	15.6	168.76	11	165.55	165.00	4.6	27,266	0.02%
2021/09/14	3	178.50	3	176.50	176.50	0	27,647	0.00%
2021/09/13	11	179.95	6	175.00	175.00	5	28,072	0.02%
2021/09/10	17	184.71	14.2	181.91	179.00	2.8	28,528	0.01%
2021/09/09	8	177.38	2.1	177.21	179.50	5.9	28,530	0.02%
2021/09/08	16.1	171.51	5	171.30	169.00	11.1	28,671	0.04%
2021/09/07	9	177.67	9	176.44	176.50	0	29,141	0.00%
2021/09/06	11.2	172.89	14	174.64	174.50	-2.9	29,420	-0.01%
2021/09/03	12.3	184.36	9	180.89	180.50	3.3	29,785	0.01%
2021/09/02	10.2	192.73	5	191.10	186.00	5.2	30,498	0.02%
2021/09/01	13	194.54	15.1	194.44	195.50	-2.1	31,476	-0.01%
2021/08/31	27	193.65	28.1	193.91	191.50	-1.1	32,096	0.00%
2021/08/30	7	190.79	7.1	190.07	189.00	0	32,647	0.00%
2021/08/27	0	0.00	1	192.00	190.50	-1	33,242	0.00%
2021/08/26	6.1	190.51	21	190.98	190.50	-15	34,115	-0.04%
2021/08/25	11.2	189.59	11.1	194.31	193.50	0.2	35,424	0.00%
2021/08/24	50.3	193.43	12.1	192.52	190.00	38.2	35,921	0.11%
2021/08/23	8.9	198.11	25	201.40	202.00	-16.1	36,217	-0.04%
2021/08/20	7.1	192.72	2.2	191.63	190.50	4.9	36,492	0.01%
2021/08/19	15.1	198.18	8	197.38	189.50	7.1	36,702	0.02%
2021/08/18	43.2	194.90	33	199.11	208.00	10.2	36,877	0.03%
2021/08/17	17.5	220.09	17	210.68	207.50	0.5	37,064	0.00%
2021/08/16	7	220.07	5	220.50	221.00	2	37,988	0.01%
2021/08/13	23	234.61	24.1	229.45	224.00	-1.1	38,240	0.00%
2021/08/12	16	237.97	11.1	238.23	236.50	5	38,758	0.01%
2021/08/11	11	244.18	15	239.27	237.00	-4	39,687	-0.01%
2021/08/10	12	252.92	10	253.90	248.50	2	39,841	0.01%
2021/08/09	9.1	262.43	6	254.42	252.00	3.1	40,193	0.01%
2021/08/06	19	267.87	21	269.40	269.50	-2	41,121	0.00%
2021/08/05	10.1	267.52	6	265.83	265.50	4.1	41,868	0.01%
2021/08/04	20	276.92	16	276.56	274.00	4	42,818	0.01%
2021/08/03	21	285.21	19	283.24	282.50	2	42,779	0.00%
2021/08/02	20	289.38	22	291.55	280.00	-2	42,832	0.00%
2021/07/30	15	282.77	12	284.50	276.50	3	42,231	0.01%
2021/07/29	15	264.10	20	267.60	275.00	-5	41,722	-0.01%
2021/07/28	15.6	274.83	2	269.03	261.00	13.6	41,284	0.03%
2021/07/27	9	281.98	12	285.17	290.00	-3	41,322	-0.01%
2021/07/26	21.1	281.18	20	282.13	276.00	1.1	40,993	0.00%
2021/07/23	11	261.23	27	265.41	270.50	-16	40,197	-0.04%
2021/07/22	2	236.25	24	241.94	246.00	-22	39,107	-0.06%
2021/07/21	3	219.00	6	218.83	224.00	-3	38,837	-0.01%
2021/07/20	2	218.25	1	214.50	214.00	1	39,098	0.00%
2021/07/19	3	228.17	3	228.67	226.00	0	39,414	0.00%
2021/07/16	4	225.00	26	226.52	225.50	-22	39,721	-0.06%
2021/07/15	3	221.83	3	220.00	224.50	0	40,297	0.00%
2021/07/14	4	210.50	4	215.00	215.50	0	41,013	0.00%
2021/07/13	3	221.00	9	212.17	210.00	-6	41,311	-0.01%
2021/07/12	8	223.25	7	221.71	221.00	1	42,235	0.00%
2021/07/09	17	224.12	3	221.50	220.50	14	43,038	0.03%
2021/07/08	1	226.50	2	226.50	225.00	-1	43,962	0.00%
2021/07/07	7	228.43	5	227.80	224.00	2	44,613	0.00%
2021/07/06	11	235.05	3	231.33	231.00	8	45,041	0.02%
2021/07/05	6	238.33	8	236.69	238.50	-2	45,758	0.00%
2021/07/02	2	227.50	4	229.00	228.00	-2	45,754	0.00%
2021/07/01	5	225.50	17	228.24	222.00	-12	45,948	-0.03%
2021/06/30	4	223.13	2.1	221.59	226.00	2	46,289	0.00%
2021/06/29	23	230.87	9.2	233.71	219.00	13.8	46,999	0.03%
2021/06/28	7.1	226.07	20	230.83	233.00	-12.9	46,737	-0.03%
2021/06/25	1	220.00	3	220.50	220.00	-2	46,470	0.00%
2021/06/24	22	219.30	22	217.09	217.00	0	46,369	0.00%
2021/06/23	16	219.19	16	222.28	217.50	0	46,246	0.00%
2021/06/22	10	214.15	7	213.71	212.50	3	45,753	0.01%
2021/06/21	15	213.87	10	210.40	208.00	5	45,360	0.01%
2021/06/18	20.2	229.34	9	225.83	222.50	11.2	44,912	0.02%
2021/06/17	8	221.81	10	224.45	228.50	-2	44,681	0.00%
2021/06/16	36	234.38	22	231.68	223.00	14	44,410	0.03%
2021/06/15	7	244.21	10.2	245.42	242.50	-3.2	43,982	-0.01%
2021/06/11	18	242.44	24.4	241.48	241.00	-6.4	44,896	-0.01%
2021/06/10	41.6	246.52	36.3	244.38	240.00	5.3	44,973	0.01%
2021/06/09	36.3	238.80	46	240.82	248.00	-9.7	44,862	-0.02%
2021/06/08	35	239.56	34	238.91	230.50	1	44,752	0.00%
2021/06/07	19	230.50	37	229.51	238.00	-18	44,289	-0.04%
2021/06/04	21	228.38	15	229.27	226.50	6	43,743	0.01%
2021/06/03	56	224.14	47	227.00	230.00	9	43,243	0.02%
2021/06/02	58	227.38	26	225.33	216.00	32	42,269	0.08%
2021/06/01	8	227.88	103	227.80	232.50	-95	40,906	-0.23%	大賣/
2021/05/31	24	206.54	69	205.77	211.50	-45	39,973	-0.11%
2021/05/28	28	200.91	31.1	204.98	199.50	-3.1	39,364	-0.01%
2021/05/27	11	196.73	10	197.90	200.00	1	39,070	0.00%
2021/05/26	48	197.74	32.1	196.62	192.50	15.9	38,520	0.04%
2021/05/25	58	199.15	94.1	201.89	199.50	-36.1	37,898	-0.10%
2021/05/24	9.1	179.86	14.1	183.43	190.00	-5	36,643	-0.01%
2021/05/21	9	171.17	15	171.40	176.00	-6	35,838	-0.02%
2021/05/20	21	174.76	16	174.13	169.00	5	35,635	0.01%
2021/05/19	22	172.93	23	173.33	179.00	-1	35,152	0.00%
2021/05/18	10	158.10	9	161.67	163.00	1	34,334	0.00%
2021/05/17	5	152.70	5	155.40	148.50	0	34,113	0.00%
2021/05/14	24	177.43	34.1	174.89	164.50	-10.1	33,842	-0.03%
2021/05/13	22	168.27	15	165.13	171.00	7	32,760	0.02%
2021/05/12	18.1	160.96	16.5	158.79	161.00	1.7	31,940	0.01%
2021/05/11	9.2	166.55	6	167.50	162.50	3.2	30,804	0.01%
2021/05/10	23.1	183.33	7	185.64	180.50	16.1	30,623	0.05%
2021/05/07	11	180.09	9.1	180.25	183.00	2	30,225	0.01%
2021/05/06	26.1	173.98	23	174.02	171.00	3.1	29,853	0.01%
2021/05/05	6.4	175.82	3	175.33	172.50	3.4	29,380	0.01%
2021/05/04	11	176.82	13	177.96	191.50	-2	29,111	-0.01%
2021/05/03	5	186.50	4	184.88	179.50	1	28,545	0.00%
2021/04/29	6	200.67	11	201.00	199.00	-5	28,395	-0.02%
2021/04/28	14	203.00	13.1	203.64	201.00	1	28,586	0.00%
2021/04/27	51	200.46	7	200.29	195.50	44	28,353	0.16%
2021/04/26	26	197.77	10.8	195.53	196.50	15.2	28,220	0.05%
2021/04/23	5	185.60	18	188.14	193.50	-13	28,108	-0.05%
2021/04/22	15	184.07	10	182.90	176.00	5	28,446	0.02%
2021/04/21	8	180.63	9	179.11	179.00	-1	28,387	0.00%
2021/04/20	20	196.48	8	198.44	182.00	12	27,900	0.04%
2021/04/19	63	199.89	2	203.00	198.50	61	27,235	0.22%
2021/04/16	34	230.10	37	226.99	220.50	-3	27,122	-0.01%
2021/04/15	24	206.46	31	208.32	220.00	-7	26,314	-0.03%
2021/04/14	24	199.33	23.1	201.06	200.00	0.9	25,679	0.00%
2021/04/13	52	213.14	41	214.57	202.50	11	24,924	0.04%
2021/04/12	21	214.07	25	210.42	202.50	-4	24,342	-0.02%
2021/04/09	49.1	232.31	20	232.43	225.00	29.1	23,930	0.12%
2021/04/08	14	230.29	13	230.85	236.50	1	23,464	0.00%
2021/04/07	18	217.36	20.1	215.88	215.00	-2.1	23,107	-0.01%
2021/04/06	13	214.81	6.1	217.58	218.50	7	22,891	0.03%
2021/04/01	16	190.75	11.4	189.57	199.00	4.7	22,675	0.02%
2021/03/31	6	184.92	3.1	181.71	181.00	2.9	22,011	0.01%
2021/03/30	6	180.92	1.1	181.45	183.50	4.9	22,479	0.02%
2021/03/29	1	172.00	8	172.50	174.00	-7	22,643	-0.03%
2021/03/26	1	150.00	2	155.00	158.50	-1	23,226	0.00%
2021/03/23	0	0.00	0.4	150.00	152.00	-0.4	23,801	0.00%
2021/03/22	5.5	153.48	8	153.75	154.00	-2.5	24,108	-0.01%
2021/03/19	8	150.94	3	159.33	159.00	5	24,041	0.02%
2021/03/18	1	148.50	2	150.75	152.50	-1	23,912	0.00%
2021/03/17	21.1	143.04	49	139.23	139.00	-28	23,843	-0.12%
2021/03/16	3.2	145.03	4	146.50	148.50	-0.8	22,616	0.00%
2021/03/15	11	131.05	6	132.17	135.00	5	21,961	0.02%
2021/03/12	44	116.82	26.3	121.31	123.00	17.8	21,016	0.08%
2021/03/11	24	106.96	25	108.80	112.00	-1	19,953	-0.01%
2021/03/10	2	103.50	7	104.36	102.00	-5	19,630	-0.03%
2021/03/09	6	95.90	5.1	98.18	100.00	1	19,296	0.00%
2021/03/08	23	100.22	20	98.11	96.10	3	19,365	0.02%
2021/03/05	11	99.26	10	99.79	99.20	1	19,397	0.01%
2021/03/04	1	100.00	5	101.10	101.50	-4	19,409	-0.02%
2021/03/03	3	100.67	1	101.00	101.00	2	19,427	0.01%
2021/03/02	15	104.90	126	105.95	104.50	-111	19,354	-0.57%	大賣/鉅額交易
2021/02/26	14	98.63	14	101.96	99.80	0	19,082	0.00%
2021/02/25	8	103.88	5	105.90	101.00	3	18,950	0.02%
2021/02/24	14	113.64	13	108.50	106.50	1	18,832	0.01%
2021/02/23	2	106.00	9	108.78	113.50	-7	18,669	-0.04%
2021/02/22	11	105.95	11.2	105.99	109.00	-0.2	18,470	0.00%
2021/02/19	12.1	99.76	18	101.03	99.70	-6	18,188	-0.03%
2021/02/18	11	97.28	5	98.04	99.30	6	17,890	0.03%
2021/02/17	24.1	94.49	61	95.08	94.80	-37	17,744	-0.21%
2021/02/05	19.1	86.42	22	88.01	88.30	-2.9	17,606	-0.02%
2021/02/04	18	84.58	18	84.28	83.10	0	17,491	0.00%
2021/02/03	5	83.20	9	85.32	83.60	-4	17,453	-0.02%
2021/02/02	16.1	83.32	10	81.60	81.90	6.1	17,654	0.03%
2021/02/01	37	81.56	39	82.36	81.60	-2	17,735	-0.01%
2021/01/29	74.1	87.23	52	84.18	84.00	22.1	17,492	0.13%
2021/01/28	33.1	90.20	36	92.01	88.40	-3	17,286	-0.02%
2021/01/27	18.1	92.31	16	91.11	90.80	2.1	17,175	0.01%
2021/01/26	20	92.91	13	90.82	90.80	7	17,215	0.04%
2021/01/25	23	98.13	22	96.20	95.60	1	16,996	0.01%
2021/01/22	25	97.78	25	100.86	101.00	0	17,006	0.00%
2021/01/21	73	95.56	27.5	97.61	97.90	45.5	16,945	0.27%
2021/01/20	37.1	99.49	1	111.50	98.60	36.1	16,813	0.21%
2021/01/19	54	106.80	11	109.05	109.50	43	16,898	0.25%
2021/01/18	19.6	110.20	6	107.08	108.50	13.6	16,782	0.08%
2021/01/15	34	110.96	223	110.75	110.50	-189	16,420	-1.15%	大賣/鉅額交易
2021/01/14	1	102.00	268.1	105.29	106.00	-267.1	15,638	-1.71%	大賣/鉅額交易
2021/01/13	5.1	97.45	8	96.99	96.60	-2.9	15,309	-0.02%
2021/01/12	95	95.24	0	0.00	93.50	95	15,066	0.63%
2021/01/11	33	94.58	56	97.50	98.00	-23	14,830	-0.16%
2021/01/08	3	92.50	41	93.22	92.90	-38	14,485	-0.26%
2021/01/07	3	89.77	6	88.87	91.90	-3	14,161	-0.02%
2021/01/06	89	86.27	2	91.65	86.10	87	13,867	0.63%
2021/01/05	87	87.20	5	88.94	87.90	82	13,629	0.60%
2021/01/04	145	91.10	5	91.42	90.70	140	13,423	1.04%	大買/鉅額交易
2020/12/31	81	93.53	11	95.31	93.50	70	13,225	0.53%
2020/12/30	44	95.39	3	97.97	95.10	41	12,730	0.32%
2020/12/29	8	98.61	1	97.90	95.50	7	12,492	0.06%
2020/12/28	15	97.79	9	98.24	99.00	6	12,246	0.05%
2020/12/25	0	0.00	1	89.40	91.50	-1	11,791	-0.01%
2020/12/24	12	85.93	102	87.64	87.50	-90	11,465	-0.78%	大賣/
2020/12/23	0	0.00	4	81.78	85.00	-4	10,799	-0.04%
2020/12/22	110	80.23	14	81.37	77.50	96	10,442	0.92%	大買/
2020/12/21	2	77.60	12	75.98	80.80	-10	9,725	-0.10%
2020/12/18	162	71.64	151	73.36	73.50	11	9,411	0.12%	大買/大賣/
2020/12/17	0	0.00	246.6	70.47	72.20	-246.6	9,180	-2.69%	大賣/鉅額交易
2020/12/16	249	68.27	91	71.32	68.40	158	8,966	1.76%	大買/鉅額交易
2020/12/11	1	67.70	12	70.23	68.70	-11	8,405	-0.13%
2020/12/10	108	69.00	5	68.18	67.50	103	8,237	1.25%	大買/鉅額交易
2020/12/07	0	0.00	1	63.30	65.10	-1	7,784	-0.01%
2020/12/02	23	68.02	159	68.83	66.50	-136	7,624	-1.78%	大賣/鉅額交易
2020/12/01	10	65.60	42	68.24	65.70	-32	7,342	-0.44%
2020/11/30	2	64.60	197	65.89	66.60	-195	7,166	-2.72%	大賣/鉅額交易
2020/11/27	0	0.00	92	62.68	62.50	-92	6,971	-1.32%
2020/11/26	0	0.00	107	62.17	61.90	-107	6,865	-1.56%	大賣/鉅額交易
2020/11/25	1	59.70	5	61.60	59.10	-4	6,848	-0.06%
2020/11/24	0	0.00	20	61.33	60.90	-20	6,805	-0.29%
2020/11/23	13	60.48	50	61.05	60.10	-37	6,790	-0.54%
2020/11/20	10	58.55	40	60.15	59.80	-30	6,750	-0.44%
2020/11/19	10	57.95	35	58.39	58.40	-25	6,661	-0.38%
2020/11/18	1	58.00	1	57.30	57.20	0	6,590	0.00%
2020/11/17	0	0.00	45	57.80	57.40	-45	6,694	-0.67%
2020/11/16	75	56.72	85	58.54	57.00	-10	6,670	-0.15%
2020/11/13	5	57.02	7	55.47	57.10	-2	6,614	-0.03%
2020/11/12	55	56.18	37	56.46	55.00	18	6,515	0.28%
2020/11/11	1	55.90	2	55.85	56.30	-1	6,390	-0.02%
2020/11/10	17	56.05	14	56.56	56.30	3	6,437	0.05%
2020/11/09	1	54.20	32.7	52.92	54.80	-31.7	6,022	-0.53%
2020/11/06	4	49.85	4	50.20	49.90	0	5,797	0.00%
2020/11/05	0	0.00	2	50.30	50.30	-2	5,845	-0.03%
2020/11/04	3	49.35	1	50.30	50.40	2	5,846	0.03%
2020/11/03	6	49.92	2	50.70	49.70	4	5,814	0.07%
2020/11/02	4	51.38	39	52.02	52.00	-35	5,817	-0.60%
2020/10/30	0.3	52.90	2.1	52.43	51.20	-1.8	5,847	-0.03%
2020/10/29	9	51.50	34	51.24	52.50	-25	5,939	-0.42%
2020/10/28	8	50.23	8	51.25	51.20	0	5,850	0.00%
2020/10/27	2	48.75	4	49.55	48.40	-2	5,502	-0.04%
2020/10/26	5	47.13	1.5	46.80	47.00	3.5	5,212	0.07%
2020/10/14	0	0.00	8	33.53	33.50	-8	5,038	-0.16%
2020/10/13	5	33.20	1	33.80	33.80	4	5,092	0.08%
2020/10/08	1	34.10	0	0.00	34.15	1	5,174	0.02%
2020/09/29	3	32.40	109	32.62	32.30	-106	6,154	-1.72%	大賣/鉅額交易
2020/09/28	6	31.80	0	0.00	31.75	6	6,419	0.09%
2020/09/25	100	30.82	0	0.00	30.55	100	6,892	1.45%
2020/09/22	3	33.20	0	0.00	33.60	3	7,661	0.04%
2020/09/21	0	0.00	7	33.85	33.40	-7	7,659	-0.09%
2020/09/15	6	33.30	0	0.00	33.05	6	8,308	0.07%
2020/09/01	1	32.95	2	32.65	32.55	-1	9,341	-0.01%
2020/08/31	2	33.80	0	0.00	33.05	2	9,520	0.02%
2020/08/21	1	33.60	0	0.00	33.45	1	9,858	0.01%
2020/08/19	5	35.85	0	0.00	35.95	5	9,753	0.05%
2020/08/18	3	37.25	3	37.60	37.05	0	9,735	0.00%
2020/08/14	4	36.50	0	0.00	36.40	4	9,816	0.04%
2020/08/12	0	0.00	2	38.20	37.95	-2	9,990	-0.02%
2020/08/11	0	0.00	1	35.90	35.85	-1	9,929	-0.01%
2020/08/06	2	37.40	27	37.82	37.50	-25	11,129	-0.22%
2020/08/05	3	38.22	24	37.43	38.45	-21	11,261	-0.19%
2020/08/04	21	37.54	15	36.98	36.95	6	11,444	0.05%
2020/07/31	31	37.45	7	37.57	36.85	24	12,486	0.19%
2020/07/30	15	36.87	5	36.70	36.70	10	12,943	0.08%
2020/07/28	0	0.00	25	37.27	35.55	-25	13,258	-0.19%
2020/07/27	6	37.45	17	37.43	36.70	-11	13,268	-0.08%
2020/07/24	6	36.67	7	36.63	36.00	-1	13,356	-0.01%
2020/07/23	25	37.48	0	0.00	38.00	25	13,411	0.19%
2020/07/22	10	36.73	10	36.41	36.20	0	13,559	0.00%
2020/07/21	0	0.00	10	35.80	36.20	-10	13,699	-0.07%
2020/07/20	10	35.80	10	36.00	35.85	0	13,805	0.00%
2020/07/16	0	0.00	10	36.65	36.30	-10	13,969	-0.07%
2020/07/15	20	37.85	10	37.50	36.85	10	14,073	0.07%
2020/07/14	11	38.25	54	37.79	37.60	-43	14,035	-0.31%
2020/07/13	29	37.77	7	38.34	38.35	22	13,921	0.16%
2020/07/10	40	37.66	32	37.00	36.50	8	13,910	0.06%
2020/07/09	24	37.87	1	36.90	37.20	23	13,865	0.17%
2020/07/08	36	37.52	0	0.00	37.60	36	13,782	0.26%
2020/07/07	50	36.24	47	37.22	37.05	3	13,740	0.02%
2020/07/06	11	38.18	29	38.21	38.05	-18	13,518	-0.13%
2020/07/03	1	36.40	420	34.63	36.95	-419	13,152	-3.19%	大賣/鉅額交易
2020/07/02	430	32.96	51	33.16	33.70	379	12,618	3.00%	大買/鉅額交易
2020/06/30	50	32.20	0	0.00	32.20	50	12,521	0.40%
2020/06/29	35	32.18	0	0.00	32.10	35	12,586	0.28%
2020/06/24	2	33.35	0.1	33.30	33.40	2	12,549	0.02%
2020/06/23	0	0.00	8	33.43	34.10	-8	12,422	-0.06%
2020/06/22	0	0.00	12	33.06	32.65	-12	12,237	-0.10%
2020/06/17	0	0.00	1	32.25	32.15	-1	12,097	-0.01%
2020/06/16	2	32.55	1	32.80	32.15	1	12,131	0.01%
2020/06/15	0	0.00	55	33.29	32.30	-55	12,122	-0.45%
2020/06/11	67	32.88	2	33.00	31.65	65	12,006	0.54%
2020/06/10	0	0.00	5	32.58	32.45	-5	11,876	-0.04%
2020/06/08	0	0.00	20	32.75	32.25	-20	12,309	-0.16%
2020/06/05	5	33.05	0	0.00	32.65	5	12,621	0.04%
2020/06/04	2	32.43	5	32.30	32.30	-3	12,878	-0.02%
2020/06/03	0	0.00	31	32.00	32.20	-31	12,993	-0.24%
2020/06/02	62	30.61	0	0.00	30.65	62	13,175	0.47%
2020/06/01	5	30.85	0	0.00	30.80	5	13,257	0.04%
2020/05/29	12	30.35	0	0.00	30.35	12	13,309	0.09%
2020/05/28	0	0.00	10	30.20	30.15	-10	13,487	-0.07%
2020/05/26	0	0.00	1	30.90	30.75	-1	13,571	-0.01%
2020/05/25	16	30.82	2	30.95	30.85	14	13,651	0.10%
2020/05/22	6	31.27	0	0.00	31.10	6	13,957	0.04%
2020/05/20	0	0.00	0	32.00	32.00	0	13,923	0.00%
2020/05/19	13	31.90	11	31.75	31.85	2	13,972	0.01%
2020/05/15	0	0.00	3	31.55	31.20	-3	14,215	-0.02%
2020/05/14	3	30.63	4	31.05	31.15	-1	14,552	-0.01%
2020/05/13	2	30.60	2	30.63	31.60	0	14,457	0.00%
2020/05/12	1	32.10	1	31.75	32.10	0	13,689	0.00%
2020/05/11	30	32.05	0	0.00	31.95	30	13,404	0.22%
2020/05/08	97	35.51	35	36.11	35.50	62	13,050	0.48%
2020/05/07	48	36.16	2	36.00	36.50	46	12,651	0.36%
2020/05/06	0	0.00	5	35.20	35.00	-5	11,977	-0.04%
2020/05/05	2	33.90	308	33.34	33.70	-306	11,439	-2.68%	大賣/鉅額交易
2020/05/04	31	32.89	30	32.65	32.85	1	11,179	0.01%
2020/04/30	75	31.53	16	31.62	32.20	59	11,116	0.53%
2020/04/29	16	32.64	0	0.00	32.05	16	11,001	0.15%
2020/04/28	101	31.51	70	33.27	31.45	31	10,887	0.28%	大買/
2020/04/27	11	33.60	15	33.50	33.15	-4	10,629	-0.04%
2020/04/24	3	31.52	3	31.70	32.20	0	10,392	0.00%
2020/04/23	2	30.73	2	30.88	30.90	0	10,362	0.00%
2020/04/22	22	29.93	10	30.30	30.15	12	10,319	0.12%
2020/04/21	0	0.00	5	30.30	30.15	-5	10,212	-0.05%
2020/04/20	79	32.22	0	0.00	31.70	79	10,104	0.78%
2020/04/17	0	0.00	14	33.59	33.45	-14	10,046	-0.14%
2020/04/15	141	34.11	10	32.95	33.00	131	10,158	1.29%	大買/鉅額交易
2020/04/14	3	32.55	3	33.45	33.40	0	9,868	0.00%
2020/04/10	26	31.43	8	31.46	31.35	18	9,633	0.19%
2020/04/09	10	30.45	50	31.25	31.40	-40	9,501	-0.42%
2020/04/08	5	30.43	47	30.34	30.75	-42	9,417	-0.45%
2020/04/07	9	29.22	20	29.79	30.00	-11	9,309	-0.12%
2020/04/01	5.1	28.69	8	28.32	28.10	-3	9,128	-0.03%
2020/03/31	1	28.65	0	0.00	28.30	1	9,101	0.01%
2020/03/27	2	27.45	0	0.00	27.10	2	8,949	0.02%
2020/03/26	8	27.73	0	0.00	27.95	8	8,942	0.09%
2020/03/25	10	27.20	10	26.95	26.70	0	8,942	0.00%
2020/03/24	16	26.51	16	26.41	26.30	0	8,869	0.00%
2020/03/20	5	26.50	5	26.75	26.65	0	8,873	0.00%
2020/03/19	50	25.10	0	0.00	25.10	50	8,813	0.57%
2020/03/17	5	27.35	51	27.16	27.25	-46	8,738	-0.53%
2020/03/16	44	26.29	11	26.00	26.30	33	8,655	0.38%
2020/03/13	3	26.33	0	0.00	26.65	3	8,542	0.04%
2020/03/12	3	29.38	0	0.00	28.95	3	8,308	0.04%
2020/03/11	0	0.00	2	33.33	32.15	-2	8,032	-0.02%
2020/03/10	26	31.59	33	31.99	31.15	-7	7,669	-0.09%
2020/03/09	0	0.00	2	30.80	30.50	-2	7,272	-0.03%
2020/03/06	5	33.35	6	33.04	33.05	-1	7,047	-0.01%
2020/03/05	0	31.00	0	0.00	31.00	0	6,669	0.00%
2020/03/03	6	31.78	2	31.80	31.05	4	6,666	0.06%
2020/02/26	1	30.10	257	29.62	30.15	-256	6,680	-3.83%	大賣/鉅額交易
2020/02/25	19	30.16	13	29.30	29.35	6	6,769	0.09%
2020/02/21	12	31.31	0	0.00	31.55	12	6,512	0.18%
2020/02/20	0	0.00	38	31.66	31.30	-38	6,546	-0.58%
2020/02/19	0	0.00	2	31.80	31.80	-2	6,446	-0.03%
2020/02/18	46	31.51	40	31.53	31.60	6	6,342	0.09%
2020/02/17	115	30.00	18	30.61	31.20	97	6,005	1.62%	大買/
2020/02/14	191	27.99	0	0.00	28.40	191	5,467	3.49%	大買/鉅額交易
2020/02/13	0	0.00	4	26.20	26.30	-4	5,214	-0.08%
2020/02/12	2	25.65	0	0.00	26.05	2	5,171	0.04%
2020/02/10	2	24.35	0	0.00	24.30	2	5,357	0.04%
2020/01/31	2	26.25	2	25.65	25.50	0	5,467	0.00%
2020/01/30	11	25.79	2	25.75	25.75	9	5,524	0.16%
2020/01/20	2	27.55	0	0.00	27.50	2	5,616	0.04%
2020/01/17	1	27.35	5	27.42	27.55	-4	5,571	-0.07%
2020/01/16	1	26.50	5.1	26.65	26.70	-4.1	5,429	-0.08%
2020/01/15	10	25.85	9	25.87	26.00	1	5,297	0.02%
2020/01/14	0	0.00	10	25.30	25.65	-10	5,214	-0.19%
2020/01/13	13	25.05	0	0.00	25.40	13	5,169	0.25%
2020/01/10	2	25.43	5	25.35	25.60	-3	5,054	-0.06%
2020/01/09	5	24.10	1	24.95	24.85	4	4,879	0.08%
2019/12/23	1	23.75	1	23.45	23.40	0	4,582	0.00%
2019/12/20	1	24.40	0	0.00	24.15	1	4,497	0.02%
2019/12/17	0	24.35	0	0.00	24.40	0	4,394	0.00%
2019/12/12	2	25.35	0	0.00	25.25	2	4,300	0.05%
2019/12/09	2	25.60	1	25.55	25.60	1	4,095	0.02%
2019/12/05	14	26.30	30	25.90	25.75	-16	4,015	-0.40%
2019/12/04	20	26.50	2	26.20	26.25	18	3,948	0.46%
2019/12/03	7	26.19	0.4	26.40	26.50	6.6	3,903	0.17%
2019/11/28	2	26.10	1	26.30	26.30	1	3,710	0.03%
2019/11/27	0	0.00	4	25.35	26.10	-4	3,641	-0.11%
2019/11/25	3	26.27	3	25.60	25.80	0	3,521	0.00%
2019/11/21	42	24.87	38	25.00	25.00	4	3,016	0.13%
2019/11/20	0	0.00	35	24.75	24.75	-35	2,943	-1.19%
2019/11/19	26	24.90	11	24.14	23.85	15	2,829	0.53%
2019/11/18	41	24.46	41	24.80	24.80	0	2,650	0.00%
2019/11/15	0	0.00	5	24.02	24.05	-5	2,588	-0.19%
2019/11/14	21	24.51	0	0.00	23.55	21	2,534	0.83%
2019/11/13	2	25.00	0	0.00	24.80	2	2,443	0.08%
2019/11/12	0	0.00	3	24.85	24.95	-3	2,389	-0.13%
2019/11/11	3	24.35	4	24.30	24.15	-1	2,359	-0.04%
2019/11/08	15	25.25	22	24.70	24.90	-7	2,305	-0.30%
2019/11/07	13	24.46	0	0.00	25.00	13	2,208	0.59%
2019/11/06	1	23.90	37	24.01	24.05	-36	2,100	-1.71%
2019/11/05	2	24.18	0	0.00	24.00	2	2,055	0.10%
2019/11/04	67	24.50	41	24.26	24.00	26	2,008	1.29%
2019/11/01	8	24.16	0	0.00	24.10	8	1,906	0.42%
2019/10/31	13	24.40	10	23.65	23.80	3	1,885	0.16%
2019/10/29	6	24.28	7	23.65	23.40	-1	1,786	-0.06%
2019/10/28	1	24.10	4	24.20	24.90	-3	1,648	-0.18%
2019/10/22	2.1	22.64	0	0.00	22.60	2.1	1,511	0.14%
2019/10/09	1	21.50	0	0.00	21.50	1	1,494	0.07%
2019/09/27	2	21.05	0	0.00	21.10	2	1,573	0.13%
2019/09/19	0	0.00	0.3	21.80	21.70	-0.3	1,579	-0.02%
2019/09/18	2	21.80	0	0.00	21.80	2	1,571	0.13%
2019/09/10	0	0.00	1	22.90	22.90	-1	1,607	-0.06%
2019/09/09	1	23.10	0	0.00	23.05	1	1,618	0.06%
2019/09/04	1	23.20	0	0.00	23.20	1	1,652	0.06%
2019/09/03	2	23.60	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	1	23.70	23.75	-1	1,629	-0.06%
2019/08/29	1	22.85	0	0.00	22.85	1	1,557	0.06%
2019/08/07	0	0.00	3	21.15	21.10	-3	1,867	-0.16%
2019/07/29	1	22.95	0	0.00	22.80	1	2,095	0.05%
2019/07/26	0	0.00	1	23.65	23.60	-1	2,056	-0.05%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/01	0	0.00	1	23.95	23.70	-1	3,454	-0.03%
2019/06/27	0.2	23.15	0	0.00	23.25	0.2	3,518	0.01%
2019/06/26	0	0.00	1	23.25	22.90	-1	3,543	-0.03%
2019/06/25	0	0.00	1	23.20	23.00	-1	3,599	-0.03%
2019/06/11	0	0.00	0.1	21.85	21.90	-0.1	4,886	0.00%
2019/06/04	1	21.75	0	0.00	21.70	1	4,887	0.02%
2019/05/31	0	0.00	1	21.45	21.40	-1	4,881	-0.02%
2019/05/30	1	21.30	0	0.00	21.40	1	4,900	0.02%
2019/05/29	0	0.00	2	20.15	20.30	-2	4,876	-0.04%
2019/05/24	3	21.02	0	0.00	20.95	3	5,067	0.06%
2019/05/22	1	20.80	0	0.00	20.55	1	4,973	0.02%
2019/05/03	1	25.05	0	0.00	25.05	1	4,991	0.02%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/29	1	25.65	0	0.00	24.95	1	4,995	0.02%
2019/04/26	1	26.50	9	26.47	26.50	-8	4,899	-0.16%
2019/04/25	0	0.00	1	26.40	26.40	-1	4,713	-0.02%
2019/04/24	2	26.00	0	0.00	25.70	2	4,724	0.04%
2019/04/23	10	26.40	10	26.10	26.20	0	4,795	0.00%
2019/04/22	6	26.08	2	26.08	26.50	4	4,687	0.09%
2019/04/16	2.4	24.37	0	0.00	24.60	2.4	4,542	0.05%
2019/04/12	3	25.35	0	0.00	25.40	3	4,497	0.07%
2019/04/11	1.1	25.33	0	0.00	25.60	1.1	4,521	0.02%
2019/04/09	0.1	25.55	0	0.00	25.70	0.1	4,267	0.00%
2019/04/02	0	0.00	1	25.40	25.35	-1	4,248	-0.02%
2019/03/28	3	24.15	0	0.00	24.55	3	4,338	0.07%
2019/03/27	1	25.30	0	0.00	25.20	1	4,472	0.02%
2019/03/25	1	26.00	0	0.00	26.00	1	4,815	0.02%
2019/03/22	1	26.30	4	26.30	26.50	-3	4,912	-0.06%
2019/03/20	5	25.80	5	25.50	25.10	0	4,913	0.00%
2019/03/19	22	24.82	20	25.15	25.25	2	4,776	0.04%
2019/03/18	2	23.00	2	24.55	24.60	0	4,557	0.00%
2019/03/12	1	21.90	0	0.00	21.95	1	4,451	0.02%
2019/03/11	5	22.12	5	22.14	22.10	0	4,487	0.00%
2019/02/18	2	21.00	0	0.00	21.65	2	4,349	0.05%
2019/02/15	0	0.00	2	21.65	21.25	-2	4,246	-0.05%
2019/02/13	0	0.00	1	23.70	23.60	-1	4,144	-0.02%
2019/02/11	1	22.85	0	0.00	23.20	1	4,110	0.02%
2019/01/30	0	0.00	1	23.25	22.65	-1	4,084	-0.02%
2019/01/29	0	0.00	1	22.85	22.90	-1	4,035	-0.02%
2019/01/28	2	22.43	1	22.80	22.90	1	4,025	0.02%
2019/01/21	0	0.00	10	22.20	21.90	-10	3,978	-0.25%
2019/01/17	0	0.00	1	21.90	21.85	-1	3,997	-0.03%
2019/01/16	10	21.95	10	21.90	21.70	0	4,009	0.00%
2019/01/15	10	21.85	4	21.65	21.70	6	3,967	0.15%
2019/01/14	0	0.00	6	22.31	22.30	-6	3,834	-0.16%
2019/01/10	10	22.55	13	22.75	22.90	-3	3,735	-0.08%
2018/12/25	0	0.00	1	27.40	27.35	-1	3,315	-0.03%
2018/12/24	1	28.95	0	0.00	28.45	1	3,268	0.03%
2018/12/21	0	0.00	1	27.35	28.25	-1	3,155	-0.03%
2018/12/20	1	29.70	1	27.70	27.85	0	3,073	0.00%
2018/12/19	8	29.94	16	28.97	29.30	-8	2,877	-0.28%
2018/12/18	1	28.90	0	0.00	28.25	1	2,555	0.04%
2018/12/17	0	0.00	5	28.15	28.10	-5	2,408	-0.21%
2018/12/14	17	28.21	7	28.76	29.00	10	2,227	0.45%
2018/12/07	10	27.36	1	27.60	27.45	9	1,673	0.54%
2018/12/03	0	0.00	1	26.55	26.85	-1	1,576	-0.06%
2018/11/28	1	25.00	0	0.00	25.25	1	1,438	0.07%
2018/11/08	1	24.60	1	24.05	24.15	0	1,619	0.00%
2018/11/02	0	0.00	1	23.75	23.60	-1	1,674	-0.06%
2018/10/25	1	23.50	0	0.00	23.25	1	1,618	0.06%
2018/09/21	0	0.00	1	24.60	24.40	-1	1,710	-0.06%
2018/08/28	1	26.00	0	0.00	25.95	1	1,816	0.06%
2018/06/25	0	0.00	1	26.85	26.70	-1	3,215	-0.03%
2018/06/12	4	28.83	0	0.00	28.80	4	3,308	0.12%
2018/06/08	0	0.00	1	28.45	29.00	-1	3,360	-0.03%
2018/06/06	1	28.65	2	28.25	28.55	-1	3,365	-0.03%
2018/05/30	0	0.00	1	26.30	26.25	-1	3,556	-0.03%
2018/05/28	0	0.00	5	26.90	26.80	-5	3,554	-0.14%
2018/05/22	2	27.00	0	0.00	27.15	2	3,583	0.06%
2018/05/21	5	26.70	0	0.00	26.70	5	3,584	0.14%
2018/05/16	2	26.55	0	0.00	26.60	2	3,705	0.05%
2018/05/08	0	0.00	1	26.15	26.25	-1	3,827	-0.03%
2018/04/30	0	0.00	4	26.00	25.95	-4	3,820	-0.10%
2018/04/19	7	28.17	0	0.00	28.05	7	3,734	0.19%
2018/04/18	1	28.40	0	0.00	27.75	1	3,706	0.03%
2018/04/17	0	0.00	2	28.43	28.15	-2	3,643	-0.05%
2018/04/12	0	0.00	1	30.55	30.90	-1	3,645	-0.03%
2018/04/11	0	0.00	15	30.40	30.40	-15	3,870	-0.39%
2018/04/10	7	32.68	0	0.00	30.90	7	3,913	0.18%
2018/04/09	15	33.17	0	0.00	32.80	15	3,788	0.40%
2018/03/27	2	31.55	2	31.80	31.55	0	3,359	0.00%
2018/03/15	0	0.00	1	30.90	31.00	-1	3,752	-0.03%
2018/02/23	0	0.00	1	28.10	27.85	-1	3,757	-0.03%
2018/02/07	0	0.00	2	28.40	28.20	-2	4,026	-0.05%
2018/02/06	1	27.30	0	0.00	27.40	1	4,080	0.02%
2018/02/05	0	0.00	1	30.50	30.30	-1	4,101	-0.02%
2018/02/02	0	0.00	5	30.60	30.75	-5	4,186	-0.12%
2018/01/31	0	0.00	5	30.30	30.15	-5	4,403	-0.11%
2018/01/22	2	31.55	4	31.30	31.20	-2	4,778	-0.04%
2018/01/15	0	0.00	5	30.75	31.25	-5	4,839	-0.10%
2018/01/09	0	0.00	2	31.30	30.90	-2	4,960	-0.04%
2018/01/05	4	33.73	5	33.60	33.20	-1	4,898	-0.02%
2018/01/04	5	32.35	0	0.00	32.70	5	4,675	0.11%
2018/01/03	5	31.80	1	31.75	31.70	4	4,688	0.09%