敦泰 (3545)-安泰券商分點個股進出

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
88.8
漲跌
▲0.8
漲幅
+0.91%
成交量
1,518張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/06	5	91.02	0	0.00	88.00	5	1,787	0.28%
2024/12/05	1	91.20	5	91.40	90.90	-4	1,709	-0.23%
2024/12/04	0	0.00	3	90.33	90.10	-3	1,682	-0.18%
2024/12/03	2	89.15	1	88.90	88.90	1	1,635	0.06%
2024/12/02	3	88.17	0	0.00	88.30	3	1,626	0.18%
2024/11/28	3	83.67	3	84.53	86.30	0	1,615	0.00%
2024/11/27	5	85.50	0	0.00	85.30	5	1,599	0.31%
2024/11/25	8	89.89	8	89.98	89.80	0	1,560	0.00%
2024/11/21	0	0.00	5	90.00	88.20	-5	1,527	-0.33%
2024/11/14	0	0.00	1	85.20	85.00	-1	1,452	-0.07%
2024/11/13	5	85.80	0	0.00	86.30	5	1,447	0.35%
2024/11/11	0	0.00	5	89.00	88.40	-5	1,437	-0.35%
2024/11/07	0	0.00	5	87.50	88.90	-5	1,426	-0.35%
2024/11/04	7	82.54	0	0.00	82.90	7	1,489	0.47%
2024/11/01	5	82.50	1	83.40	84.80	4	1,507	0.27%
2024/10/25	0	0.00	8	86.50	86.80	-8	1,544	-0.52%
2024/10/24	3	88.00	0	0.00	87.00	3	1,572	0.19%
2024/10/23	0	0.00	10	87.90	87.90	-10	1,569	-0.64%
2024/10/21	0	0.00	6	87.55	87.80	-6	1,621	-0.37%
2024/10/18	2	88.50	2	85.90	85.70	0	1,656	0.00%
2024/10/15	0	0.00	1	89.00	88.10	-1	1,761	-0.06%
2024/10/11	0	0.00	2.1	86.19	87.70	-2.1	1,938	-0.11%
2024/10/08	0	0.00	1	85.00	85.90	-1	1,910	-0.05%
2024/10/07	11	86.23	0	0.00	86.50	11	1,905	0.58%
2024/10/04	0	0.00	13	89.50	87.00	-13	1,874	-0.69%
2024/10/01	0	0.00	12.2	86.79	86.90	-12.2	1,754	-0.69%
2024/09/30	1	83.70	5	82.00	85.20	-4	1,667	-0.24%
2024/09/26	0	0.00	1	82.10	80.60	-1	1,638	-0.06%
2024/09/20	0	0.00	1	80.70	80.50	-1	1,677	-0.06%
2024/09/12	0	0.00	1	74.40	74.80	-1	1,817	-0.06%
2024/09/11	1	72.90	0	0.00	73.20	1	1,835	0.05%
2024/09/10	1	74.90	0	0.00	73.00	1	1,892	0.05%
2024/09/05	6	74.83	0	0.00	73.80	6	1,948	0.31%
2024/09/02	0	80.70	0	0.00	81.00	0	2,010	0.00%
2024/08/30	1	81.10	0	0.00	81.20	1	2,029	0.05%
2024/08/19	0	0.00	5	81.50	82.60	-5	2,613	-0.19%
2024/08/16	2	80.40	2	80.10	80.10	0	2,600	0.00%
2024/08/12	0	0.00	5	78.50	79.00	-5	2,615	-0.19%
2024/08/07	0	0.00	2	77.00	77.00	-2	2,586	-0.08%
2024/08/06	2	70.00	0	0.00	70.00	2	2,560	0.08%
2024/08/05	10	74.52	0	0.00	74.10	10	2,518	0.40%
2024/08/02	7	82.80	1	83.30	82.30	6	2,500	0.24%
2024/08/01	0	0.00	1	84.80	85.00	-1	2,503	-0.04%
2024/07/31	1	82.60	1	83.60	82.60	0	2,508	0.00%
2024/07/30	1	80.70	1	81.80	83.00	0	2,507	0.00%
2024/07/29	11	82.49	1	81.40	81.40	10	2,499	0.40%
2024/07/26	5	83.50	5	84.00	84.40	0	2,478	0.00%
2024/07/23	1	85.90	2	85.50	86.20	-1	2,466	-0.04%
2024/07/19	1	88.70	0	0.00	88.60	1	2,418	0.04%
2024/07/18	0	0.00	1	89.30	90.70	-1	2,380	-0.04%
2024/07/17	2	90.30	0	0.00	90.20	2	2,345	0.09%
2024/07/16	2	91.35	3	91.43	90.90	-1	2,329	-0.04%
2024/07/15	8	91.33	10	90.92	90.50	-2	2,299	-0.09%
2024/07/12	1	91.20	8	90.31	90.10	-7	2,198	-0.32%
2024/07/11	0	0.00	2	84.80	85.20	-2	2,098	-0.10%
2024/07/10	1	84.80	11	85.85	85.60	-10	2,134	-0.47%
2024/07/09	0.1	86.40	0	0.00	85.30	0.1	2,148	0.00%
2024/07/05	0	0.00	1	87.00	87.50	-1	2,166	-0.05%
2024/07/01	0.1	85.70	0	0.00	85.20	0.1	2,230	0.00%
2024/06/28	0	0.00	1	87.00	86.20	-1	2,240	-0.04%
2024/06/26	1.2	86.79	0	0.00	85.50	1.2	2,277	0.05%
2024/06/25	7	86.81	0	0.00	86.40	7	2,295	0.30%
2024/06/24	2	88.40	0	0.00	88.40	2	2,351	0.09%
2024/06/21	2	91.35	1	91.30	90.30	1	2,399	0.04%
2024/06/20	0	0.00	2	90.90	91.00	-2	2,518	-0.08%
2024/06/19	2	90.00	1	90.60	90.00	1	2,591	0.04%
2024/06/17	1	89.30	0	0.00	89.20	1	2,635	0.04%
2024/06/11	2	89.10	0.2	89.30	88.70	1.8	2,596	0.07%
2024/06/07	0	0.00	1	91.20	91.60	-1	2,613	-0.04%
2024/05/31	26	89.30	0	0.00	89.30	26	2,689	0.97%
2024/05/30	4.2	90.77	0	0.00	89.90	4.2	2,715	0.15%
2024/05/29	1	91.60	1	92.00	91.10	0	2,723	0.00%
2024/05/28	0	0.00	3	92.63	92.60	-3	2,735	-0.11%
2024/05/27	6.2	90.91	2	91.30	91.30	4.2	2,655	0.16%
2024/05/24	12	90.28	8	88.81	90.00	4	2,628	0.15%
2024/05/22	0.2	84.20	0	0.00	84.10	0.2	2,564	0.01%
2024/05/15	1	83.80	0	0.00	82.50	1	3,157	0.03%
2024/05/14	1.1	82.83	3	82.30	82.30	-1.9	3,205	-0.06%
2024/05/13	0	0.00	1	83.50	82.60	-1	3,264	-0.03%
2024/05/08	1	85.30	1	86.30	85.00	0	3,582	0.00%
2024/05/07	1	85.60	0	0.00	85.60	1	3,602	0.03%
2024/05/06	1	85.40	1	85.60	86.70	0	3,610	0.00%
2024/04/30	3	85.23	0	0.00	84.40	3	3,870	0.08%
2024/04/25	1.1	82.52	1	82.10	82.20	0.1	4,145	0.00%
2024/04/22	1	80.80	10	80.77	79.60	-9	4,237	-0.21%
2024/04/19	2	83.50	0	0.00	81.70	2	4,254	0.05%
2024/04/17	1	85.00	1	85.60	85.20	0	4,255	0.00%
2024/04/16	2	84.80	4	84.30	83.80	-2	4,277	-0.05%
2024/04/15	3	87.73	2	87.70	87.30	1	4,266	0.02%
2024/04/09	1	90.00	1	90.50	90.60	0	4,263	0.00%
2024/04/08	0	0.00	1	90.60	90.30	-1	4,294	-0.02%
2024/04/01	1	95.00	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	94.90	0	0.00	94.80	1	4,548	0.02%
2024/03/28	2	94.70	1	95.30	94.60	1	4,539	0.02%
2024/03/27	5	95.90	8	95.50	95.30	-3	4,531	-0.07%
2024/03/26	7	95.27	1	96.00	94.70	6	4,513	0.13%
2024/03/25	4.6	95.34	3	96.53	95.20	1.6	4,464	0.04%
2024/03/22	5	93.00	1	94.00	92.70	4	4,389	0.09%
2024/03/21	2	89.35	0	0.00	90.50	2	4,366	0.05%
2024/03/18	0	0.00	3	91.23	93.00	-3	4,413	-0.07%
2024/03/14	2	90.90	0	0.00	90.90	2	4,511	0.04%
2024/03/13	1	93.30	0	0.00	91.90	1	4,545	0.02%
2024/03/12	2	93.70	0	0.00	93.20	2	4,589	0.04%
2024/03/08	0	0.00	0	94.50	92.80	0	4,720	0.00%
2024/03/06	1	96.60	0.3	97.80	96.60	0.7	4,979	0.01%
2024/03/05	1	98.30	0	0.00	98.20	1	5,126	0.02%
2024/03/01	1	99.40	2	99.65	99.20	-1	5,826	-0.02%
2024/02/29	2	97.85	1	98.00	97.50	1	5,932	0.02%
2024/02/27	10	100.50	0	0.00	98.50	10	6,012	0.17%
2024/02/26	13	100.11	0	99.40	99.20	13	6,141	0.21%
2024/02/23	2	106.00	0	0.00	104.00	2	6,391	0.03%
2024/02/22	0.3	105.50	0	0.00	105.50	0.3	6,602	0.00%
2024/02/21	2	109.00	0	0.00	105.00	2	7,258	0.03%
2024/02/20	9	108.50	2	108.50	108.50	7	7,428	0.09%
2024/02/19	0.1	106.00	11	106.00	105.50	-11	7,523	-0.15%
2024/02/16	0	0.00	1	104.00	103.00	-1	7,920	-0.01%
2024/02/15	1	101.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	10	102.00	0	0.00	99.20	10	8,495	0.12%
2024/02/02	1	97.50	2	100.50	101.50	-1	8,506	-0.01%
2024/02/01	0	0.00	1	96.80	96.50	-1	8,497	-0.01%
2024/01/31	2	101.25	1	99.20	99.10	1	8,589	0.01%
2024/01/29	4	99.33	2	99.15	101.00	2	8,867	0.02%
2024/01/26	0	0.00	1	101.50	99.80	-1	8,900	-0.01%
2024/01/25	1	100.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	3	103.83	0	0.00	102.00	3	8,974	0.03%
2024/01/23	2	107.25	1	104.50	108.00	1	8,928	0.01%
2024/01/22	1	99.30	1	100.00	100.50	0	8,854	0.00%
2024/01/19	1	98.10	0	0.00	97.60	1	8,852	0.01%
2024/01/17	1	101.50	0	0.00	98.80	1	8,872	0.01%
2024/01/15	1	103.50	0	0.00	102.50	1	8,851	0.01%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2024/01/10	1	103.50	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	2	103.00	103.50	-2	9,124	-0.02%
2024/01/08	0	0.00	1	107.50	104.00	-1	9,124	-0.01%
2024/01/05	1	106.50	0	0.00	106.50	1	9,115	0.01%
2024/01/03	2	107.25	1	106.00	106.00	1	9,143	0.01%
2024/01/02	1	107.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	0	0.00	1	110.50	112.50	-1	9,151	-0.01%
2023/12/28	1	109.50	1	115.00	110.50	0	9,127	0.00%
2023/12/27	3	112.33	3	112.33	113.00	0	9,171	0.00%
2023/12/26	2	108.50	0	0.00	108.50	2	9,062	0.02%
2023/12/25	0	0.00	2	108.00	108.00	-2	9,049	-0.02%
2023/12/22	2	109.00	3	108.83	108.50	-1	9,165	-0.01%
2023/12/21	4	109.38	1	109.00	108.50	3	9,157	0.03%
2023/12/20	2	112.50	0	0.00	112.50	2	9,099	0.02%
2023/12/19	1	114.50	2	112.50	112.50	-1	9,077	-0.01%
2023/12/18	9	115.28	1	118.00	114.50	8	9,072	0.09%
2023/12/15	4	117.38	1	117.00	114.00	3	9,089	0.03%
2023/12/13	1	116.50	0	0.00	116.50	1	9,494	0.01%
2023/12/12	4	118.87	3	117.50	117.50	1	9,528	0.01%
2023/12/11	2	119.50	1	119.50	119.50	1	9,534	0.01%
2023/12/08	1	121.50	0	0.00	121.50	1	9,510	0.01%
2023/12/07	3	122.00	6	121.75	121.50	-3	9,597	-0.03%
2023/12/06	3	125.17	10	124.00	122.50	-7	9,693	-0.07%
2023/12/05	6	123.17	7	124.07	123.00	-1	9,620	-0.01%
2023/12/04	11	125.14	8	125.69	124.00	3	9,548	0.03%
2023/12/01	4	127.63	0	0.00	126.50	4	9,487	0.04%
2023/11/30	0	0.00	1	132.00	129.00	-1	9,439	-0.01%
2023/11/29	4	130.38	5	133.20	129.00	-1	9,273	-0.01%
2023/11/28	2	126.00	10	127.75	132.50	-8	8,835	-0.09%
2023/11/27	4	124.25	3	120.33	120.50	1	8,525	0.01%
2023/11/24	1	126.00	5.4	125.28	125.00	-4.4	8,391	-0.05%
2023/11/22	5	124.00	11	123.27	123.50	-6	8,077	-0.07%
2023/11/21	1	120.50	10	119.35	120.00	-9	7,731	-0.12%
2023/11/20	5	118.20	8	117.44	118.50	-3	7,474	-0.04%
2023/11/17	2	112.25	12	109.63	114.00	-10	6,753	-0.15%
2023/11/16	2	101.25	7	102.36	104.00	-5	6,357	-0.08%
2023/11/15	6	99.42	23	100.34	101.00	-17	6,083	-0.28%
2023/11/14	9	92.89	23	93.52	95.00	-14	5,613	-0.25%
2023/11/13	3	87.23	1	87.50	87.40	2	5,040	0.04%
2023/11/09	1	86.80	1	86.60	86.20	0	4,887	0.00%
2023/11/08	3	85.87	1	86.60	85.20	2	4,798	0.04%
2023/11/07	3	85.77	11	85.96	87.80	-8	4,648	-0.17%
2023/11/06	4	84.27	6	84.77	84.60	-2	4,454	-0.04%
2023/11/03	2	81.65	2	82.20	82.30	0	4,269	0.00%
2023/11/02	3	83.17	3	82.57	82.50	0	4,213	0.00%
2023/11/01	0	0.00	3	81.60	81.90	-3	4,076	-0.07%
2023/10/31	3	82.57	1	80.60	80.60	2	4,025	0.05%
2023/10/30	1	82.00	6	81.93	81.60	-5	3,916	-0.13%
2023/10/27	1	77.60	1	78.10	77.60	0	3,800	0.00%
2023/10/26	5	79.70	0	0.00	78.80	5	3,783	0.13%
2023/10/25	0	0.00	3	82.10	81.10	-3	3,776	-0.08%
2023/10/24	1	79.80	1	80.20	79.20	0	3,782	0.00%
2023/10/23	4	79.80	2	80.20	79.40	2	3,764	0.05%
2023/10/20	4	81.00	3	80.33	80.70	1	3,753	0.03%
2023/10/19	8	82.30	11	81.85	82.00	-3	3,700	-0.08%
2023/10/18	7	79.74	2	80.15	79.70	5	3,577	0.14%
2023/10/17	1	79.50	4	80.13	79.50	-3	3,552	-0.08%
2023/10/12	3	79.10	0	0.00	78.70	3	3,452	0.09%
2023/10/11	1	83.00	0	0.00	78.80	1	3,445	0.03%
2023/10/06	3	81.77	4	81.30	81.20	-1	3,413	-0.03%
2023/10/05	2	79.80	2	80.90	80.90	0	3,374	0.00%
2023/10/04	3	79.33	1	78.60	79.20	2	3,337	0.06%
2023/10/03	1	80.80	8	79.83	80.50	-7	3,340	-0.21%
2023/10/02	2	76.00	0	0.00	76.40	2	3,217	0.06%
2023/09/28	1	76.50	6	75.90	75.60	-5	3,210	-0.16%
2023/09/27	11	78.74	5	77.80	77.80	6	3,180	0.19%
2023/09/26	3	79.20	0	0.00	77.40	3	3,067	0.10%
2023/09/21	1	80.00	0	0.00	78.70	1	3,040	0.03%
2023/09/20	5	79.70	7	80.29	79.10	-2	2,972	-0.07%
2023/09/19	7	81.73	2.8	81.21	81.40	4.2	2,883	0.15%
2023/09/18	6	81.78	10	83.74	82.30	-4	2,756	-0.15%
2023/09/15	2	79.00	2.1	79.48	78.70	-0.1	2,391	0.00%
2023/09/14	2	78.00	2	78.15	78.40	0	2,341	0.00%
2023/09/13	2	76.30	1	76.40	76.90	1	2,285	0.04%
2023/09/12	1	76.70	1.1	76.54	76.00	-0.1	2,250	0.00%
2023/09/11	0	0.00	4	77.40	79.00	-4	2,131	-0.19%
2023/09/08	1	73.70	0	0.00	73.60	1	1,974	0.05%
2023/09/07	0	0.00	1	75.50	74.60	-1	2,002	-0.05%
2023/09/06	5	75.64	4	74.83	74.80	1	2,032	0.05%
2023/09/05	6	75.92	2	76.00	75.00	4	1,975	0.20%
2023/09/01	0	0.00	5	72.64	72.00	-5	1,787	-0.28%
2023/08/31	0	0.00	1	72.20	72.40	-1	1,793	-0.06%
2023/08/24	0	0.00	46	70.31	69.80	-46	1,872	-2.46%
2023/08/18	0	0.00	1	71.10	70.00	-1	2,004	-0.05%
2023/08/15	1	69.30	1	69.80	69.30	0	2,055	0.00%
2023/08/11	1	70.40	1	68.60	68.60	0	2,086	0.00%
2023/08/10	1	71.50	1	72.70	69.40	0	2,148	0.00%
2023/08/08	0	0.00	12	71.00	70.70	-12	2,125	-0.56%
2023/08/02	0	0.00	1	73.60	72.10	-1	2,278	-0.04%
2023/08/01	12	73.15	0	0.00	73.00	12	2,412	0.50%
2023/07/28	0	0.00	3	72.90	73.10	-3	2,435	-0.12%
2023/07/27	2	72.85	1	72.50	72.50	1	2,419	0.04%
2023/07/26	4	69.28	0	0.00	68.80	4	2,367	0.17%
2023/07/24	0	0.00	5	70.60	69.80	-5	2,434	-0.21%
2023/07/21	1	71.30	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1	72.90	2	73.10	72.90	-1	2,510	-0.04%
2023/07/19	3	70.80	0	0.00	70.70	3	2,488	0.12%
2023/07/18	1	71.60	1	70.50	70.50	0	2,520	0.00%
2023/07/14	1	70.80	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	71.80	1	71.30	71.30	0	2,744	0.00%
2023/07/12	2	72.25	1	71.70	71.70	1	2,812	0.04%
2023/07/11	0	0.00	1	72.40	71.90	-1	2,972	-0.03%
2023/07/10	0	0.00	1	72.20	72.00	-1	3,122	-0.03%
2023/07/06	1	78.50	0	0.00	77.50	1	3,683	0.03%
2023/07/05	0	0.00	1	77.70	77.50	-1	3,792	-0.03%
2023/07/04	3	78.03	0	0.00	78.50	3	4,011	0.07%
2023/06/27	1	78.00	0	0.00	77.70	1	4,110	0.02%
2023/06/20	3	79.97	0	0.00	79.80	3	4,207	0.07%
2023/06/19	1	82.50	0	0.00	81.90	1	4,287	0.02%
2023/06/16	1	82.20	2	81.60	82.30	-1	4,546	-0.02%
2023/06/15	1	82.10	0	0.00	82.10	1	4,682	0.02%
2023/06/14	1	83.10	0	0.00	83.00	1	4,689	0.02%
2023/06/12	3	85.20	2	85.15	85.50	1	4,682	0.02%
2023/06/09	1	83.20	1	82.60	82.50	0	4,657	0.00%
2023/06/08	1	82.10	1	83.30	82.30	0	4,711	0.00%
2023/06/07	2	84.15	2	83.75	84.50	0	4,753	0.00%
2023/06/06	1	82.90	1	82.10	82.10	0	4,774	0.00%
2023/06/05	2	84.30	5	84.70	84.30	-3	4,783	-0.06%
2023/06/02	1	83.60	0	0.00	83.50	1	4,785	0.02%
2023/06/01	0	0.00	1	83.80	83.20	-1	4,809	-0.02%
2023/05/31	1	85.20	1	84.70	85.00	0	4,830	0.00%
2023/05/26	0	0.00	5	81.50	81.70	-5	5,002	-0.10%
2023/05/25	1	83.80	2	83.10	82.90	-1	4,997	-0.02%
2023/05/24	1	83.10	3	82.60	83.20	-2	5,067	-0.04%
2023/05/23	1	81.80	2	82.05	82.40	-1	5,182	-0.02%
2023/05/22	1	81.00	2	81.10	81.00	-1	5,231	-0.02%
2023/05/19	2	80.05	1	80.00	80.10	1	5,370	0.02%
2023/05/18	1	79.40	2	79.25	79.70	-1	5,492	-0.02%
2023/05/16	0	0.00	2	77.35	77.10	-2	5,439	-0.04%
2023/05/15	0	0.00	1	74.70	74.30	-1	5,379	-0.02%
2023/05/09	3	75.00	0	0.00	73.80	3	5,407	0.06%
2023/05/08	5	76.30	0	0.00	76.00	5	5,381	0.09%
2023/05/03	1	79.40	0	0.00	78.50	1	5,364	0.02%
2023/05/02	1	79.20	1	79.90	79.80	0	5,400	0.00%
2023/04/28	1	80.00	2	79.50	79.10	-1	5,442	-0.02%
2023/04/27	2	78.85	2	78.60	78.90	0	5,371	0.00%
2023/04/26	2	78.35	1	77.40	78.70	1	5,359	0.02%
2023/04/25	2	80.00	1	82.30	79.00	1	5,334	0.02%
2023/04/24	0	0.00	2	81.40	82.20	-2	5,277	-0.04%
2023/04/21	4	82.48	4	81.75	81.50	0	5,285	0.00%
2023/04/20	2	83.95	2	83.60	83.20	0	5,273	0.00%
2023/04/19	19	85.62	0	0.00	85.10	19	5,294	0.36%
2023/04/18	8	88.19	1	88.80	87.80	7	5,295	0.13%
2023/04/17	12	90.40	13	89.35	89.30	-1	5,247	-0.02%
2023/04/14	5	89.42	3	90.70	89.40	2	5,271	0.04%
2023/04/13	3	89.67	5	88.30	87.80	-2	5,269	-0.04%
2023/04/12	5	90.58	7	90.99	91.40	-2	5,117	-0.04%
2023/04/11	3	85.70	15	86.15	86.90	-12	4,723	-0.25%
2023/04/10	3	82.97	4	81.25	81.70	-1	4,506	-0.02%
2023/04/07	7	82.69	14	81.86	83.00	-7	4,459	-0.16%
2023/04/06	5	75.80	0	0.00	78.00	5	4,231	0.12%
2023/03/31	0	0.00	5	78.20	77.50	-5	4,214	-0.12%
2023/03/29	12	77.07	0	0.00	77.10	12	4,226	0.28%
2023/03/28	0	0.00	1	78.80	78.80	-1	4,247	-0.02%
2023/03/23	5	77.60	0	0.00	77.50	5	4,255	0.12%
2023/03/22	0	0.00	1	79.10	78.80	-1	4,202	-0.02%
2023/03/21	2	81.80	2	83.80	80.90	0	4,105	0.00%
2023/03/20	2	79.85	12	79.03	81.00	-10	3,858	-0.26%
2023/03/10	1	76.50	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0	0.00	1	76.90	76.30	-1	3,732	-0.03%
2023/03/07	0	0.00	2	76.20	76.10	-2	3,711	-0.05%
2023/03/06	0	0.00	2	76.60	75.80	-2	3,708	-0.05%
2023/03/03	0	0.00	1	75.00	75.00	-1	3,693	-0.03%
2023/03/02	11	75.75	0	0.00	74.70	11	3,712	0.30%
2023/03/01	1	76.90	12	76.83	76.90	-11	3,645	-0.30%
2023/02/24	1	72.30	0	0.00	71.90	1	3,589	0.03%
2023/02/23	10	74.20	1	74.10	74.20	9	3,562	0.25%
2023/02/22	21	75.27	33	73.63	73.20	-12	3,597	-0.33%
2023/02/21	2	77.15	3	77.80	77.00	-1	3,620	-0.03%
2023/02/20	1	74.80	5	74.50	75.20	-4	3,691	-0.11%
2023/02/15	0	0.00	10	68.60	68.60	-10	4,068	-0.25%
2023/02/10	0	0.00	10	69.70	69.50	-10	5,014	-0.20%
2023/02/07	0	0.00	5	69.90	70.70	-5	5,122	-0.10%
2023/02/03	0	0.00	1	69.80	69.60	-1	5,106	-0.02%
2023/02/02	1	69.20	2	70.70	70.30	-1	5,155	-0.02%
2023/01/31	0	0.00	5	65.20	66.90	-5	5,197	-0.10%
2023/01/30	0	0.00	1	65.30	65.50	-1	5,194	-0.02%
2023/01/17	0	0.00	1	62.60	62.60	-1	5,189	-0.02%
2023/01/13	6	62.47	0	0.00	62.40	6	5,404	0.11%
2023/01/10	0	0.00	2	64.00	63.40	-2	5,919	-0.03%
2023/01/06	0	0.00	2	63.50	63.70	-2	6,035	-0.03%
2023/01/05	1	62.80	3	62.50	61.80	-2	5,979	-0.03%
2023/01/04	3	63.37	2	63.50	62.20	1	5,993	0.02%
2023/01/03	1	62.10	14	62.09	62.60	-13	5,910	-0.22%
2022/12/30	5	59.50	0	0.00	58.60	5	5,788	0.09%
2022/12/29	5	58.80	0	0.00	58.80	5	5,809	0.09%
2022/12/27	1	60.50	0	0.00	59.80	1	5,866	0.02%
2022/12/26	3	59.50	0	0.00	58.70	3	5,817	0.05%
2022/12/22	1	57.90	0	0.00	58.10	1	5,827	0.02%
2022/12/20	1	59.20	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	59.30	0	0.00	59.50	1	5,850	0.02%
2022/12/16	1	61.10	0	0.00	60.50	1	5,835	0.02%
2022/12/14	10	62.80	0	0.00	62.80	10	5,761	0.17%
2022/12/13	1	62.60	0	0.00	62.50	1	5,747	0.02%
2022/12/12	0	0.00	1	62.40	62.60	-1	5,742	-0.02%
2022/12/06	0	0.00	2	66.55	66.10	-2	5,696	-0.04%
2022/12/02	2	68.15	4	68.15	68.00	-2	5,654	-0.04%
2022/12/01	5	67.70	0	0.00	68.00	5	5,641	0.09%
2022/11/28	0	0.00	6	64.90	64.90	-6	5,614	-0.11%
2022/11/25	6	65.20	0	0.00	65.20	6	5,617	0.11%
2022/11/24	0	0.00	2	66.40	66.10	-2	5,615	-0.04%
2022/11/23	1	64.10	0	0.00	64.30	1	5,568	0.02%
2022/11/22	1	64.10	0	0.00	63.60	1	5,568	0.02%
2022/11/21	2	66.40	0	0.00	65.50	2	5,547	0.04%
2022/11/18	1	68.20	0	0.00	67.60	1	5,540	0.02%
2022/11/17	30	68.70	31	68.31	68.30	-1	5,558	-0.02%
2022/11/16	32	66.44	31	68.95	69.00	1	5,487	0.02%
2022/11/15	6	64.47	10	63.62	67.40	-4	5,320	-0.08%
2022/11/11	10	77.39	2	75.85	75.00	8	4,998	0.16%
2022/11/10	5	75.16	0	0.00	75.00	5	4,862	0.10%
2022/11/09	11	76.95	11	76.98	76.80	0	4,819	0.00%
2022/11/08	2	72.95	16	75.03	76.50	-14	4,351	-0.32%
2022/11/07	3	69.63	4	68.88	69.60	-1	4,334	-0.02%
2022/11/04	1	65.60	2	65.70	66.60	-1	4,277	-0.02%
2022/11/03	6	67.02	1	67.10	67.00	5	4,307	0.12%
2022/11/02	6	68.27	5	68.16	67.80	1	4,309	0.02%
2022/11/01	2	68.25	3	68.03	68.00	-1	4,366	-0.02%
2022/10/31	2	70.00	0	0.00	68.50	2	4,354	0.05%
2022/10/28	1	69.40	3	70.90	67.00	-2	4,338	-0.05%
2022/10/27	2	71.50	1	72.50	72.90	1	4,307	0.02%
2022/10/26	3	69.40	3	70.20	70.00	0	4,326	0.00%
2022/10/24	1	72.80	1	70.80	69.50	0	4,469	0.00%
2022/10/21	2	70.90	1	73.50	69.90	1	4,596	0.02%
2022/10/20	4	73.80	3	74.13	74.00	1	4,546	0.02%
2022/10/19	5	73.96	9	73.62	74.90	-4	4,500	-0.09%
2022/10/18	46	73.03	46	73.77	74.00	0	4,386	0.00%
2022/10/17	3	68.70	9	70.24	70.80	-6	4,107	-0.15%
2022/10/13	1	65.50	5	60.10	60.00	-4	4,016	-0.10%
2022/10/12	1	64.50	0	0.00	65.70	1	4,029	0.02%
2022/10/07	0	0.00	1	68.20	67.90	-1	4,017	-0.02%
2022/10/06	2	67.60	0	0.00	68.00	2	4,013	0.05%
2022/10/04	0	0.00	1	65.00	64.80	-1	4,013	-0.02%
2022/10/03	1	61.30	0	0.00	61.70	1	4,018	0.02%
2022/09/29	2	60.80	0	0.00	59.40	2	4,167	0.05%
2022/09/28	2	60.80	0	0.00	59.70	2	4,243	0.05%
2022/09/27	5	61.90	0	0.00	62.70	5	4,281	0.12%
2022/09/26	1	62.50	0	0.00	60.80	1	4,336	0.02%
2022/09/22	2	67.40	0	0.00	67.30	2	4,441	0.05%
2022/09/16	1	70.40	0	0.00	69.50	1	4,574	0.02%
2022/09/14	0	0.00	1	69.60	71.10	-1	4,722	-0.02%
2022/09/12	1	71.10	1	70.80	70.70	0	4,887	0.00%
2022/09/07	2	68.90	0	0.00	68.30	2	4,991	0.04%
2022/09/02	0	0.00	1	77.20	76.10	-1	4,963	-0.02%
2022/09/01	8	75.55	0	0.00	75.10	8	4,958	0.16%
2022/08/30	0	0.00	1	75.00	74.90	-1	4,964	-0.02%
2022/08/26	4	77.95	0	0.00	77.30	4	4,987	0.08%
2022/08/25	2	78.05	9	78.56	78.10	-7	5,040	-0.14%
2022/08/24	3	79.27	14	78.01	78.00	-11	5,252	-0.21%
2022/08/23	0	0.00	1	76.30	76.60	-1	5,210	-0.02%
2022/08/22	11	78.67	1	79.00	77.80	10	5,185	0.19%
2022/08/19	6	78.75	1	78.00	77.90	5	5,145	0.10%
2022/08/18	12	78.57	8	77.89	77.80	4	5,075	0.08%
2022/08/17	5	75.24	1	76.30	75.10	4	4,915	0.08%
2022/08/15	4	77.80	4	78.03	78.50	0	4,862	0.00%
2022/08/12	3	74.77	4	74.15	75.20	-1	4,746	-0.02%
2022/08/11	4	71.10	4	70.90	70.80	0	4,603	0.00%
2022/08/10	0	0.00	1	67.80	70.60	-1	4,606	-0.02%
2022/08/09	2	68.90	0	0.00	68.90	2	4,544	0.04%
2022/08/05	5	67.42	1	67.70	67.30	4	4,483	0.09%
2022/08/04	2	65.60	0	0.00	66.70	2	4,484	0.04%
2022/08/03	1	67.70	2	67.50	67.70	-1	4,456	-0.02%
2022/08/02	4	67.40	1	67.90	66.60	3	4,450	0.07%
2022/08/01	1	71.00	10	71.00	69.90	-9	4,395	-0.20%
2022/07/29	6	74.57	3	75.23	74.10	3	4,285	0.07%
2022/07/28	8	78.16	1	76.60	76.60	7	4,233	0.17%
2022/07/27	7	95.79	1	96.20	96.70	6	4,070	0.15%
2022/07/26	2	96.60	0	0.00	96.20	2	4,018	0.05%
2022/07/22	3	103.17	0	0.00	101.50	3	4,072	0.07%
2022/07/21	0	0.00	1	100.50	102.50	-1	4,139	-0.02%
2022/07/20	5	101.50	6	101.00	101.00	-1	4,284	-0.02%
2022/07/19	1	96.40	2	96.65	98.60	-1	4,288	-0.02%
2022/07/18	1	95.20	0	0.00	95.60	1	4,245	0.02%
2022/07/12	0	0.00	3	87.63	86.60	-3	4,242	-0.07%
2022/07/11	0	0.00	1	90.90	90.00	-1	4,267	-0.02%
2022/07/08	1	90.20	0	0.00	90.60	1	4,246	0.02%
2022/07/07	1	87.10	1	87.60	87.80	0	4,192	0.00%
2022/07/06	1	87.00	1	88.50	86.20	0	4,143	0.00%
2022/07/01	2	86.15	1	83.00	81.90	1	4,170	0.02%
2022/06/30	1	90.00	0	0.00	90.00	1	4,076	0.02%
2022/06/29	1	93.00	10	93.60	93.80	-9	4,020	-0.22%
2022/06/27	1	95.00	1	96.00	97.10	0	3,975	0.00%
2022/06/24	0	0.00	1	93.30	93.70	-1	3,952	-0.03%
2022/06/22	16	92.34	18	93.67	91.70	-2	3,866	-0.05%
2022/06/21	3	96.43	5	95.62	97.50	-2	3,801	-0.05%
2022/06/20	3	94.70	12	95.57	93.60	-9	3,775	-0.24%
2022/06/17	4	103.75	2	107.25	102.00	2	3,668	0.05%
2022/06/16	4	111.00	2	110.00	107.00	2	3,615	0.06%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/13	4	114.75	2	115.50	115.00	2	3,650	0.05%
2022/06/09	1	117.50	2	118.00	117.50	-1	3,667	-0.03%
2022/06/08	0	0.00	0.1	120.50	118.50	-0.1	3,680	0.00%
2022/06/07	2	120.25	1	120.00	120.00	1	3,688	0.03%
2022/06/06	2	118.50	2	119.00	119.00	0	3,691	0.00%
2022/06/02	2	119.75	3	119.83	119.00	-1	3,742	-0.03%
2022/06/01	11	121.86	5	120.70	121.00	6	3,709	0.16%
2022/05/31	2	114.50	1	115.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	7	113.93	114.00	-7	3,492	-0.20%
2022/05/27	1	111.50	1	112.00	111.50	0	3,558	0.00%
2022/05/26	4	110.00	1	111.00	109.50	3	3,583	0.08%
2022/05/25	5	109.60	1	110.00	110.00	4	3,758	0.11%
2022/05/24	3	110.83	0	0.00	109.50	3	4,117	0.07%
2022/05/23	1	113.00	2	113.00	113.00	-1	4,198	-0.02%
2022/05/20	7	116.79	1	119.00	115.50	6	4,183	0.14%
2022/05/19	1	115.50	8	115.88	118.50	-7	4,166	-0.17%
2022/05/18	3	118.00	5	117.60	118.50	-2	4,147	-0.05%
2022/05/17	2	114.75	0	0.00	115.00	2	4,103	0.05%
2022/05/16	6	116.00	0	0.00	113.00	6	4,113	0.15%
2022/05/13	1	116.00	1	116.50	115.00	0	4,163	0.00%
2022/05/11	0	0.00	1.2	117.28	114.50	-1.2	4,171	-0.03%
2022/05/10	1	113.50	1	116.50	117.50	0	4,182	0.00%
2022/05/09	2	114.50	1	116.00	113.00	1	4,171	0.02%
2022/05/06	1	117.00	1	116.00	117.00	0	4,173	0.00%
2022/05/05	1	120.50	1	121.00	119.50	0	4,177	0.00%
2022/05/04	1	118.00	0	0.00	119.00	1	4,159	0.02%
2022/05/03	0	0.00	1	116.00	117.00	-1	4,139	-0.02%
2022/04/29	1	117.50	0	0.00	116.00	1	4,183	0.02%
2022/04/28	1	116.50	1	115.50	115.50	0	4,171	0.00%
2022/04/27	1	116.00	2	115.25	116.00	-1	4,117	-0.02%
2022/04/26	16.1	121.04	0	0.00	119.00	16.1	4,020	0.40%
2022/04/25	4	116.50	2	117.00	118.50	2	3,885	0.05%
2022/04/18	0	0.00	6	122.75	122.50	-6	4,064	-0.15%
2022/04/15	3	122.83	0	0.00	122.50	3	4,097	0.07%
2022/04/13	0	0.00	1	128.50	128.50	-1	4,267	-0.02%
2022/04/12	1	126.50	0	0.00	128.00	1	4,364	0.02%
2022/04/11	3	126.00	11	130.18	126.00	-8	4,512	-0.18%
2022/04/08	4	131.00	0	0.00	131.00	4	4,545	0.09%
2022/04/07	5	134.20	2	134.25	131.00	3	4,502	0.07%
2022/04/06	3	142.67	0	0.00	142.50	3	4,416	0.07%
2022/04/01	0	0.00	1	145.00	145.00	-1	4,538	-0.02%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/25	0	0.00	1	150.50	149.50	-1	4,806	-0.02%
2022/03/24	0	0.00	1	150.00	152.00	-1	4,901	-0.02%
2022/03/23	1	151.00	1	151.00	151.50	0	4,982	0.00%
2022/03/22	2	148.25	1	148.00	148.00	1	5,150	0.02%
2022/03/21	1	150.50	3	150.67	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	2	149.00	149.00	-2	5,238	-0.04%
2022/03/17	1	147.50	0	0.00	148.00	1	5,245	0.02%
2022/03/16	1	145.50	1	145.00	145.00	0	5,277	0.00%
2022/03/15	2	144.25	1	144.50	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	148.00	148.00	-1	5,398	-0.02%
2022/03/11	2	145.00	1	144.50	145.00	1	5,615	0.02%
2022/03/10	1	149.00	0	0.00	148.00	1	5,715	0.02%
2022/03/07	2	147.50	6	147.33	147.00	-4	5,927	-0.07%
2022/03/04	2	153.25	3	153.67	153.00	-1	5,994	-0.02%
2022/03/03	3	157.17	2	156.00	156.00	1	6,127	0.02%
2022/03/02	3	156.67	3	155.83	156.50	0	6,211	0.00%
2022/02/25	9	155.94	3	157.33	152.00	6	6,280	0.10%
2022/02/24	28	156.43	9	155.67	156.00	19	6,265	0.30%
2022/02/23	6	154.08	6	152.42	154.50	0	6,083	0.00%
2022/02/22	1	148.50	0	0.00	146.00	1	6,358	0.02%
2022/02/21	1	149.00	2	148.75	149.50	-1	7,504	-0.01%
2022/02/18	5	147.50	0	0.00	150.00	5	8,235	0.06%
2022/02/17	0	0.00	10	149.00	149.50	-10	8,303	-0.12%
2022/02/16	6.2	148.42	3	148.00	147.50	3.2	8,404	0.04%
2022/02/15	3	148.17	3	147.33	146.00	0	8,455	0.00%
2022/02/11	2	153.00	0	0.00	152.50	2	8,516	0.02%
2022/02/10	1	153.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	2	154.75	0.1	155.50	156.50	1.9	8,765	0.02%
2022/02/08	0	0.00	4	150.00	153.00	-4	8,868	-0.05%
2022/02/07	1	143.50	10	145.50	146.50	-9	8,910	-0.10%
2022/01/25	1	150.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	0	0.00	1	147.50	149.50	-1	9,426	-0.01%
2022/01/21	0.1	151.50	0	0.00	149.50	0.1	9,663	0.00%
2022/01/17	1	153.50	4	156.13	157.50	-3	10,516	-0.03%
2022/01/14	3	151.33	1	149.50	152.00	2	10,633	0.02%
2022/01/13	3	155.50	2	155.50	155.00	1	11,031	0.01%
2022/01/12	3	155.67	3	158.00	156.00	0	11,081	0.00%
2022/01/11	9	159.28	4	159.25	159.00	5	11,147	0.04%
2022/01/10	1	163.50	1	160.50	163.50	0	11,206	0.00%
2022/01/07	3	158.67	0	0.00	159.00	3	11,373	0.03%
2022/01/06	5	164.00	0	0.00	163.00	5	11,458	0.04%
2022/01/05	5	168.80	2	168.25	167.50	3	11,517	0.03%
2022/01/04	17	175.74	5	174.50	172.50	12	11,520	0.10%
2022/01/03	0	0.00	3.3	174.91	176.50	-3.3	11,503	-0.03%
2021/12/30	3	171.83	0	0.00	171.50	3	11,577	0.03%
2021/12/28	6	172.08	2	172.25	171.00	4	12,314	0.03%
2021/12/27	0	0.00	2	173.00	173.00	-2	12,392	-0.02%
2021/12/24	3	167.50	3	168.50	167.50	0	12,543	0.00%
2021/12/23	1	171.50	0	0.00	170.50	1	12,641	0.01%
2021/12/22	1	172.00	2	171.75	171.00	-1	12,757	-0.01%
2021/12/20	1	173.50	0	0.00	170.50	1	12,865	0.01%
2021/12/17	4	170.25	3	172.00	170.00	1	12,878	0.01%
2021/12/16	9	172.50	13	172.96	173.00	-4	12,975	-0.03%
2021/12/15	2	163.25	2	167.25	167.50	0	12,895	0.00%
2021/12/14	4	161.88	2	160.75	160.50	2	12,907	0.02%
2021/12/13	2	166.50	2	167.25	167.00	0	12,940	0.00%
2021/12/10	3	165.17	3	166.50	165.50	0	13,087	0.00%
2021/12/09	2	170.25	8	170.44	169.00	-6	13,075	-0.05%
2021/12/08	0	0.00	6	173.92	173.00	-6	13,121	-0.05%
2021/12/07	2	174.75	1	178.00	173.00	1	13,391	0.01%
2021/12/06	2	172.50	3	172.50	172.50	-1	13,493	-0.01%
2021/12/03	4	169.63	3	171.00	170.50	1	13,607	0.01%
2021/12/02	7	170.57	6	168.33	166.50	1	13,776	0.01%
2021/12/01	4	167.38	9	168.89	169.50	-5	14,020	-0.04%
2021/11/30	8	166.88	2	167.50	166.00	6	14,345	0.04%
2021/11/29	1.1	159.41	4	160.88	163.50	-2.9	14,557	-0.02%
2021/11/26	13	164.88	2	163.50	162.50	11	14,708	0.07%
2021/11/25	2	169.75	1	171.50	168.00	1	15,011	0.01%
2021/11/24	3	167.50	8	168.38	169.00	-5	15,081	-0.03%
2021/11/23	5	173.70	8	171.88	169.00	-3	15,233	-0.02%
2021/11/22	10.2	176.06	4.2	176.74	176.50	6	15,337	0.04%
2021/11/19	32	175.63	18	174.89	172.50	14	15,709	0.09%
2021/11/18	48.2	178.73	35	177.53	173.50	13.2	15,879	0.08%
2021/11/17	12	161.13	34	165.69	171.50	-22	15,099	-0.15%
2021/11/16	12	156.00	11	158.00	156.00	1	14,940	0.01%
2021/11/15	8	158.81	9	157.17	156.50	-1	15,536	-0.01%
2021/11/12	8	155.81	12	154.92	155.00	-4	16,770	-0.02%
2021/11/11	3	154.17	4	154.75	154.50	-1	16,996	-0.01%
2021/11/10	2	153.25	3	152.67	152.50	-1	17,198	-0.01%
2021/11/09	16	155.00	9	156.06	155.50	7	17,489	0.04%
2021/11/08	6	151.83	6	151.00	152.00	0	17,513	0.00%
2021/11/05	7	149.21	8	148.31	148.50	-1	17,807	-0.01%
2021/11/04	7	147.00	1	144.50	144.50	6	18,007	0.03%
2021/11/03	1	148.00	0.2	149.00	148.50	0.8	18,247	0.00%
2021/11/02	3.2	148.81	30	148.07	144.00	-26.8	18,473	-0.15%
2021/11/01	8	153.31	14	154.32	150.00	-6	18,641	-0.03%
2021/10/29	15	163.90	12	163.00	160.00	3	18,846	0.02%
2021/10/28	9	165.83	9	168.17	164.00	0	19,154	0.00%
2021/10/27	8	156.19	10	157.45	158.50	-2	19,858	-0.01%
2021/10/26	8	153.38	8.4	155.68	152.50	-0.4	20,775	0.00%
2021/10/25	1	145.50	4	146.75	149.00	-3	21,535	-0.01%
2021/10/22	5	149.80	2	149.75	148.00	3	22,191	0.01%
2021/10/21	21	156.07	15	155.27	151.00	6	22,793	0.03%
2021/10/20	6	145.58	7	146.86	147.00	-1	23,424	0.00%
2021/10/19	8	143.69	8	146.19	145.50	0	24,926	0.00%
2021/10/18	3	140.83	5	141.40	143.00	-2	25,500	-0.01%
2021/10/15	0	0.00	1	143.00	141.00	-1	25,649	0.00%
2021/10/14	0	0.00	4	139.25	139.00	-4	25,598	-0.02%
2021/10/13	2	134.75	9	135.94	134.00	-7	25,541	-0.03%
2021/10/12	6	140.58	1	139.00	139.00	5	25,547	0.02%
2021/10/08	14	146.79	5	146.10	145.00	9	25,639	0.04%
2021/10/07	10	146.50	4	148.00	147.00	6	25,668	0.02%
2021/10/06	25.3	144.71	19	144.89	140.00	6.3	25,703	0.02%
2021/10/05	8	147.81	7	145.86	150.50	1	25,490	0.00%
2021/10/04	2	140.75	5	144.00	139.50	-3	25,173	-0.01%
2021/10/01	3.3	150.32	2	156.00	148.50	1.3	25,123	0.00%
2021/09/30	5	153.20	8	153.19	155.00	-3	25,106	-0.01%
2021/09/29	2.1	153.64	8	154.13	153.50	-5.9	25,212	-0.02%
2021/09/28	8	162.69	4	165.88	162.00	4	25,688	0.02%
2021/09/27	2	168.94	2	169.00	168.00	0	25,883	0.00%
2021/09/24	1	164.00	7	164.29	164.00	-6	26,181	-0.02%
2021/09/23	7	160.43	1	161.00	161.00	6	26,339	0.02%
2021/09/22	5	161.10	7	161.07	160.50	-2	26,604	-0.01%
2021/09/17	2	166.50	3	166.83	169.50	-1	26,950	0.00%
2021/09/16	8	166.50	8	168.75	165.50	0	27,110	0.00%
2021/09/15	7	167.93	0	0.00	165.00	7	27,266	0.03%
2021/09/14	1	176.50	5	177.50	176.50	-4	27,647	-0.01%
2021/09/13	2	177.50	1	182.50	175.00	1	28,072	0.00%
2021/09/10	25	184.48	10	182.65	179.00	15	28,528	0.05%
2021/09/09	1	180.50	11	177.95	179.50	-10	28,530	-0.04%
2021/09/08	6	169.17	1	174.50	169.00	5	28,671	0.02%
2021/09/07	6	176.83	6	177.33	176.50	0	29,141	0.00%
2021/09/06	4	175.88	6	177.08	174.50	-2	29,420	-0.01%
2021/09/03	4	181.63	11	182.18	180.50	-7	29,785	-0.02%
2021/09/02	15.2	191.04	2.3	194.28	186.00	12.9	30,498	0.04%
2021/09/01	11.3	192.86	9	194.78	195.50	2.3	31,476	0.01%
2021/08/31	8.1	194.41	8	194.06	191.50	0.1	32,096	0.00%
2021/08/30	8	190.13	6	189.25	189.00	2	32,647	0.01%
2021/08/27	10.1	191.29	11	190.91	190.50	-1	33,242	0.00%
2021/08/26	41	192.55	25	192.14	190.50	16	34,115	0.05%
2021/08/25	23.1	192.37	22	190.86	193.50	1.1	35,424	0.00%
2021/08/24	33	197.20	20	192.58	190.00	13	35,921	0.04%
2021/08/23	19	202.37	11	201.05	202.00	8	36,217	0.02%
2021/08/20	13	193.08	11	193.64	190.50	2	36,492	0.01%
2021/08/19	34	199.18	20	197.38	189.50	14	36,702	0.04%
2021/08/18	31	201.66	16	203.09	208.00	15	36,877	0.04%
2021/08/17	7	216.29	5	219.00	207.50	2	37,064	0.01%
2021/08/16	6	223.92	10	220.00	221.00	-4	37,988	-0.01%
2021/08/13	8	233.38	7.1	225.76	224.00	1	38,240	0.00%
2021/08/12	28	238.54	4	237.75	236.50	24	38,758	0.06%
2021/08/11	5	238.60	5	240.60	237.00	0	39,687	0.00%
2021/08/10	8	253.00	1.1	256.57	248.50	7	39,841	0.02%
2021/08/09	5.1	259.15	1	255.50	252.00	4.1	40,193	0.01%
2021/08/06	8	266.06	8	270.63	269.50	0	41,121	0.00%
2021/08/05	8	268.38	6	267.83	265.50	2	41,868	0.00%
2021/08/04	14	277.75	7	274.71	274.00	7	42,818	0.02%
2021/08/03	8	285.69	5	281.50	282.50	3	42,779	0.01%
2021/08/02	22	290.45	16.1	289.24	280.00	5.9	42,832	0.01%
2021/07/30	11	281.45	22	280.50	276.50	-11	42,231	-0.03%
2021/07/29	24	269.25	27	270.81	275.00	-3	41,722	-0.01%
2021/07/28	23.1	267.00	4	267.63	261.00	19.1	41,284	0.05%
2021/07/27	8	280.94	27.5	285.22	290.00	-19.5	41,322	-0.05%
2021/07/26	17	281.38	22	279.89	276.00	-5	40,993	-0.01%
2021/07/23	18	259.86	33	265.98	270.50	-15	40,197	-0.04%
2021/07/22	10	232.25	35	240.09	246.00	-25	39,107	-0.06%
2021/07/21	6	217.92	14	223.11	224.00	-8	38,837	-0.02%
2021/07/20	14	218.07	17	219.09	214.00	-3	39,098	-0.01%
2021/07/19	12	226.29	4	227.13	226.00	8	39,414	0.02%
2021/07/16	24	225.46	23	221.61	225.50	1	39,721	0.00%
2021/07/15	7	219.14	6	220.83	224.50	1	40,297	0.00%
2021/07/14	6	214.33	14	210.86	215.50	-8	41,013	-0.02%
2021/07/13	16	219.41	4	219.13	210.00	12	41,311	0.03%
2021/07/12	1	222.50	2	222.00	221.00	-1	42,235	0.00%
2021/07/09	1	224.00	9	221.94	220.50	-8	43,038	-0.02%
2021/07/08	6	226.92	10	226.60	225.00	-4	43,962	-0.01%
2021/07/07	10	229.75	3	228.50	224.00	7	44,613	0.02%
2021/07/06	17	234.82	8	231.75	231.00	9	45,041	0.02%
2021/07/05	9	235.44	17	238.18	238.50	-8	45,758	-0.02%
2021/07/02	0	0.00	5	229.60	228.00	-5	45,754	-0.01%
2021/07/01	17	227.12	21	228.07	222.00	-4	45,948	-0.01%
2021/06/30	9	224.06	4	224.01	226.00	5	46,289	0.01%
2021/06/29	21	228.90	14	230.25	219.00	7	46,999	0.01%
2021/06/28	14	228.96	17	229.65	233.00	-3	46,737	-0.01%
2021/06/25	5	220.00	4	220.87	220.00	1	46,470	0.00%
2021/06/24	14	217.57	4	218.00	217.00	10	46,369	0.02%
2021/06/23	28	219.96	20	222.80	217.50	8	46,246	0.02%
2021/06/22	3	215.33	1	211.50	212.50	2	45,753	0.00%
2021/06/21	9	212.78	6	213.00	208.00	3	45,360	0.01%
2021/06/18	5	225.90	51	224.86	222.50	-46	44,912	-0.10%
2021/06/17	2	221.52	9	222.89	228.50	-7	44,681	-0.02%
2021/06/16	18	232.64	10	231.85	223.00	8	44,410	0.02%
2021/06/15	6	243.83	7	245.36	242.50	-1	43,982	0.00%
2021/06/11	16	244.53	14	242.61	241.00	2	44,896	0.00%
2021/06/10	12	244.04	5	245.00	240.00	7	44,973	0.02%
2021/06/09	4	235.50	12	240.71	248.00	-8	44,862	-0.02%
2021/06/08	17	238.74	18	239.78	230.50	-1	44,752	0.00%
2021/06/07	10	230.50	29.2	233.67	238.00	-19.2	44,289	-0.04%
2021/06/04	4.2	230.98	5	232.70	226.50	-0.9	43,743	0.00%
2021/06/03	24	222.50	31	227.00	230.00	-7	43,243	-0.02%
2021/06/02	47	227.30	31	226.00	216.00	16	42,269	0.04%
2021/06/01	22	226.32	23	231.70	232.50	-1	40,906	0.00%
2021/05/31	7	204.43	10	207.85	211.50	-3	39,973	-0.01%
2021/05/28	6	203.08	11.5	203.48	199.50	-5.5	39,364	-0.01%
2021/05/27	6	197.50	10	197.35	200.00	-4	39,070	-0.01%
2021/05/26	15	198.20	37	196.00	192.50	-22	38,520	-0.06%
2021/05/25	49	203.70	15	201.43	199.50	34	37,898	0.09%
2021/05/24	11	186.64	43	186.76	190.00	-32	36,643	-0.09%
2021/05/21	19	171.66	21	172.36	176.00	-2	35,838	-0.01%
2021/05/20	17.3	172.58	15	173.20	169.00	2.3	35,635	0.01%
2021/05/19	29	173.10	21	174.86	179.00	8	35,152	0.02%
2021/05/18	11	159.82	4	162.00	163.00	7	34,334	0.02%
2021/05/17	2	154.75	7	156.21	148.50	-5	34,113	-0.01%
2021/05/14	17	177.35	18	173.75	164.50	-1	33,842	0.00%
2021/05/13	15	164.03	26	169.23	171.00	-11	32,760	-0.03%
2021/05/12	9	160.22	13	160.54	161.00	-4	31,940	-0.01%
2021/05/11	11	166.68	1	162.50	162.50	10	30,804	0.03%
2021/05/10	20.2	187.24	13	183.69	180.50	7.2	30,623	0.02%
2021/05/07	16	182.13	13	182.35	183.00	3	30,225	0.01%
2021/05/06	5	173.60	3	178.17	171.00	2	29,853	0.01%
2021/05/05	10	181.75	2	186.75	172.50	8	29,380	0.03%
2021/05/04	4	178.88	6	183.17	191.50	-2	29,111	-0.01%
2021/05/03	12	192.83	1	195.00	179.50	11	28,545	0.04%
2021/04/29	8.5	199.91	6	199.42	199.00	2.5	28,395	0.01%
2021/04/28	10	202.20	11	204.09	201.00	-1	28,586	0.00%
2021/04/27	14	199.25	4	197.75	195.50	10	28,353	0.04%
2021/04/26	7	195.93	10.1	197.56	196.50	-3.1	28,220	-0.01%
2021/04/23	10	184.35	14	186.86	193.50	-4	28,108	-0.01%
2021/04/22	10	180.90	4	186.25	176.00	6	28,446	0.02%
2021/04/21	12.1	171.98	13.1	176.22	179.00	-1.1	28,387	0.00%
2021/04/20	29	201.00	24	198.98	182.00	5	27,900	0.02%
2021/04/19	21	201.93	13	200.00	198.50	8	27,235	0.03%
2021/04/16	23	228.67	19	229.68	220.50	4	27,122	0.01%
2021/04/15	6	208.92	9	214.56	220.00	-3	26,314	-0.01%
2021/04/14	24	202.19	15	197.27	200.00	9	25,679	0.04%
2021/04/13	7	205.79	17	211.35	202.50	-10	24,924	-0.04%
2021/04/12	22	207.70	21	213.31	202.50	1	24,342	0.00%
2021/04/09	26	234.06	13	232.46	225.00	13	23,930	0.05%
2021/04/08	21	227.74	29.2	233.17	236.50	-8.2	23,464	-0.03%
2021/04/07	7	215.86	3	216.67	215.00	4	23,107	0.02%
2021/04/06	9	213.22	1	212.50	218.50	8	22,891	0.03%
2021/04/01	16	186.69	18.5	191.78	199.00	-2.5	22,675	-0.01%
2021/03/31	7	182.57	5	182.00	181.00	2	22,011	0.01%
2021/03/30	3	172.83	5	182.80	183.50	-2	22,479	-0.01%
2021/03/29	11	173.36	6	173.33	174.00	5	22,643	0.02%
2021/03/26	1	149.50	10	155.15	158.50	-9	23,226	-0.04%
2021/03/25	6	145.00	3	144.50	144.50	3	23,434	0.01%
2021/03/24	4	151.88	2	154.50	148.00	2	23,608	0.01%
2021/03/23	2	150.75	1	151.00	152.00	1	23,801	0.00%
2021/03/22	5	154.80	3	152.83	154.00	2	24,108	0.01%
2021/03/19	11	152.64	5	156.90	159.00	6	24,041	0.02%
2021/03/18	4	144.50	14	149.39	152.50	-10	23,912	-0.04%
2021/03/17	26	143.85	20	143.70	139.00	6	23,843	0.03%
2021/03/16	5	145.50	7.3	147.82	148.50	-2.3	22,616	-0.01%
2021/03/15	6	131.50	15.9	132.05	135.00	-9.9	21,961	-0.05%
2021/03/12	18	118.67	42	120.63	123.00	-24	21,016	-0.11%
2021/03/11	3	107.00	19	109.84	112.00	-16	19,953	-0.08%
2021/03/10	12	104.79	7	102.79	102.00	5	19,630	0.03%
2021/03/09	4	99.20	5	97.72	100.00	-1	19,296	-0.01%
2021/03/08	14	100.75	0	0.00	96.10	14	19,365	0.07%
2021/03/05	2	99.45	4	99.73	99.20	-2	19,397	-0.01%
2021/03/04	5	101.50	0	0.00	101.50	5	19,409	0.03%
2021/03/03	9	101.11	15	101.00	101.00	-6	19,427	-0.03%
2021/03/02	14	105.54	15	105.63	104.50	-1	19,354	-0.01%
2021/02/26	2	101.25	1	98.60	99.80	1	19,082	0.01%
2021/02/25	3	106.67	5	104.00	101.00	-2	18,950	-0.01%
2021/02/24	9	109.06	5	110.30	106.50	4	18,832	0.02%
2021/02/23	7	111.93	6	113.50	113.50	1	18,669	0.01%
2021/02/22	6	107.25	23	106.89	109.00	-17	18,470	-0.09%
2021/02/19	38	100.13	36	102.45	99.70	2	18,188	0.01%
2021/02/18	12	97.44	20	98.53	99.30	-8	17,890	-0.04%
2021/02/17	11	94.18	11	94.73	94.80	0	17,744	0.00%
2021/02/05	17	87.19	33	87.96	88.30	-16	17,606	-0.09%
2021/02/04	11	83.77	10	84.68	83.10	1	17,491	0.01%
2021/02/03	20	84.11	28	84.05	83.60	-8	17,453	-0.05%
2021/02/02	20	82.82	2	83.25	81.90	18	17,654	0.10%
2021/02/01	2	80.60	4	82.80	81.60	-2	17,735	-0.01%
2021/01/29	16	86.34	5	86.64	84.00	11	17,492	0.06%
2021/01/28	11	90.02	6	91.02	88.40	5	17,286	0.03%
2021/01/27	79	91.58	0	0.00	90.80	79	17,175	0.46%
2021/01/26	146	92.63	9	94.00	90.80	137	17,215	0.80%	大買/鉅額交易
2021/01/25	4	96.40	1	97.80	95.60	3	16,996	0.02%
2021/01/22	2	100.50	8	101.44	101.00	-6	17,006	-0.04%
2021/01/21	114	98.24	115	95.17	97.90	-1	16,945	-0.01%	大買/大賣/
2021/01/20	33	101.99	0	0.00	98.60	33	16,813	0.20%
2021/01/19	13	108.04	12	109.17	109.50	1	16,898	0.01%
2021/01/18	11	110.77	10	107.85	108.50	1	16,782	0.01%
2021/01/15	27	110.35	14	111.11	110.50	13	16,420	0.08%
2021/01/14	2	103.75	47	102.94	106.00	-45	15,638	-0.29%
2021/01/13	1	95.50	10	98.94	96.60	-9	15,309	-0.06%
2021/01/12	8	95.41	1	93.50	93.50	7	15,066	0.05%
2021/01/11	1	93.20	16	98.36	98.00	-15	14,830	-0.10%
2021/01/08	4	93.55	5	91.86	92.90	-1	14,485	-0.01%
2021/01/07	0	0.00	8	90.29	91.90	-8	14,161	-0.06%
2021/01/06	57	90.60	32	86.33	86.10	25	13,867	0.18%
2021/01/05	9	88.12	7.4	89.00	87.90	1.6	13,629	0.01%
2021/01/04	3	91.23	34	90.54	90.70	-31	13,423	-0.23%
2020/12/31	23	98.17	14.4	93.92	93.50	8.7	13,225	0.07%
2020/12/30	1	97.80	0	0.00	95.10	1	12,730	0.01%
2020/12/29	15	98.55	22	99.12	95.50	-7	12,492	-0.06%
2020/12/28	34	97.07	15	99.88	99.00	19	12,246	0.16%
2020/12/25	3	90.13	3	88.57	91.50	0	11,791	0.00%
2020/12/24	26	86.56	23	88.07	87.50	3	11,465	0.03%
2020/12/23	1	80.80	1	85.20	85.00	0	10,799	0.00%
2020/12/22	17	83.59	10	86.40	77.50	7	10,442	0.07%
2020/12/21	11	75.11	33.1	79.26	80.80	-22.1	9,725	-0.23%
2020/12/18	69	72.28	1	72.50	73.50	68	9,411	0.72%
2020/12/17	2	70.95	40	71.50	72.20	-38	9,180	-0.41%
2020/12/16	11	69.17	1	68.70	68.40	10	8,966	0.11%
2020/12/14	10	68.60	0	0.00	68.50	10	8,452	0.12%
2020/12/11	10	68.50	2	70.50	68.70	8	8,405	0.10%
2020/12/10	20	71.10	20	67.90	67.50	0	8,237	0.00%
2020/12/08	40	66.00	40	66.10	66.50	0	7,848	0.00%
2020/12/07	1	63.20	4	64.63	65.10	-3	7,784	-0.04%
2020/12/03	6	67.42	0	0.00	67.40	6	7,653	0.08%
2020/12/02	4	67.63	3.7	68.40	66.50	0.3	7,624	0.00%
2020/12/01	10	66.69	1	68.20	65.70	9	7,342	0.12%
2020/11/30	11	65.59	0	0.00	66.60	11	7,166	0.15%
2020/11/27	0	0.00	9.8	61.91	62.50	-9.8	6,971	-0.14%
2020/11/26	3	59.87	6.9	60.60	61.90	-3.9	6,865	-0.06%
2020/11/25	2	60.70	1	61.10	59.10	1	6,848	0.01%
2020/11/24	0	0.00	1	61.20	60.90	-1	6,805	-0.01%
2020/11/23	1	60.40	0	0.00	60.10	1	6,790	0.01%
2020/11/20	1	60.40	1	60.00	59.80	0	6,750	0.00%
2020/11/19	10	58.87	7	58.04	58.40	3	6,661	0.05%
2020/11/17	0	0.00	1	57.50	57.40	-1	6,694	-0.01%
2020/11/16	3	57.27	0	0.00	57.00	3	6,670	0.04%
2020/11/13	1	57.00	4	56.90	57.10	-3	6,614	-0.05%
2020/11/12	1	56.60	0	0.00	55.00	1	6,515	0.02%
2020/11/10	17	56.40	11	55.85	56.30	6	6,437	0.09%
2020/11/09	7	52.73	4.7	53.78	54.80	2.3	6,022	0.04%
2020/11/06	0	0.00	4	50.60	49.90	-4	5,797	-0.07%
2020/11/05	2	50.00	1	50.40	50.30	1	5,845	0.02%
2020/11/04	2	49.85	0	0.00	50.40	2	5,846	0.03%
2020/11/03	5	50.41	1.7	51.53	49.70	3.3	5,814	0.06%
2020/11/02	1	51.00	0	0.00	52.00	1	5,817	0.02%
2020/10/30	3	52.37	2.4	52.08	51.20	0.6	5,847	0.01%
2020/10/29	3.5	51.14	27.7	52.47	52.50	-24.2	5,939	-0.41%
2020/10/28	30	51.11	18	50.93	51.20	12	5,850	0.21%
2020/10/27	2.6	49.20	8.2	49.52	48.40	-5.6	5,502	-0.10%
2020/10/26	0	0.00	5.4	47.46	47.00	-5.4	5,212	-0.10%
2020/10/13	1	33.40	1	33.40	33.80	0	5,092	0.00%
2020/10/12	6	33.23	0	0.00	32.60	6	5,098	0.12%
2020/10/07	1	34.00	0	0.00	34.00	1	5,338	0.02%
2020/09/30	1	32.65	1	32.20	32.70	0	5,976	0.00%
2020/09/29	2	32.55	1	32.45	32.30	1	6,154	0.02%
2020/09/24	1	32.80	0	0.00	32.05	1	7,514	0.01%
2020/09/21	0	0.00	4	33.80	33.40	-4	7,659	-0.05%
2020/09/10	0	0.00	1	33.60	32.65	-1	8,504	-0.01%
2020/09/09	1	32.00	0	0.00	32.20	1	8,541	0.01%
2020/09/07	0	0.00	3	32.75	32.35	-3	8,899	-0.03%
2020/09/04	6	32.31	0	0.00	32.35	6	9,142	0.07%
2020/09/03	11	32.84	0	0.00	32.90	11	9,178	0.12%
2020/08/31	4	33.36	2	33.85	33.05	2	9,520	0.02%
2020/08/27	3	32.15	0	0.00	32.10	3	9,829	0.03%
2020/08/26	1	33.20	2	33.40	33.00	-1	9,797	-0.01%
2020/08/20	17	34.84	0	0.00	32.95	17	9,864	0.17%
2020/08/19	3	36.15	1	36.90	35.95	2	9,753	0.02%
2020/08/18	3	37.30	0	0.00	37.05	3	9,735	0.03%
2020/08/17	0	0.00	1	37.30	37.30	-1	9,709	-0.01%
2020/08/13	14	37.39	8	38.04	36.85	6	9,891	0.06%
2020/08/12	8	37.06	5	37.50	37.95	3	9,990	0.03%
2020/08/11	1	36.50	3	36.70	35.85	-2	9,929	-0.02%
2020/08/10	4	37.33	0	0.00	37.00	4	10,113	0.04%
2020/08/07	0	0.00	1	38.15	37.90	-1	10,364	-0.01%
2020/08/06	1	37.50	0	0.00	37.50	1	11,129	0.01%
2020/08/05	0	0.00	8	38.34	38.45	-8	11,261	-0.07%
2020/08/03	1	36.70	0	0.00	37.00	1	11,809	0.01%
2020/07/31	4	37.38	1	36.80	36.85	3	12,486	0.02%
2020/07/28	0	0.00	3	37.18	35.55	-3	13,258	-0.02%
2020/07/27	0	0.00	3	37.25	36.70	-3	13,268	-0.02%
2020/07/24	9	37.04	14	38.73	36.00	-5	13,356	-0.04%
2020/07/23	1	36.20	17	37.48	38.00	-16	13,411	-0.12%
2020/07/22	0	0.00	10	36.50	36.20	-10	13,559	-0.07%
2020/07/21	3	36.30	0	0.00	36.20	3	13,699	0.02%
2020/07/17	8	35.81	0	0.00	35.45	8	13,933	0.06%
2020/07/16	6	36.84	0	0.00	36.30	6	13,969	0.04%
2020/07/15	2	37.30	0	0.00	36.85	2	14,073	0.01%
2020/07/14	33	38.26	0	0.00	37.60	33	14,035	0.24%
2020/07/13	2	38.68	29	38.29	38.35	-27	13,921	-0.19%
2020/07/10	25	37.21	2	37.65	36.50	23	13,910	0.17%
2020/07/09	3	36.87	2	37.55	37.20	1	13,865	0.01%
2020/07/08	2	38.25	2	37.60	37.60	0	13,782	0.00%
2020/07/07	5	37.24	0	0.00	37.05	5	13,740	0.04%
2020/07/06	5	38.12	18	38.33	38.05	-13	13,518	-0.10%
2020/07/03	6	35.78	35	35.78	36.95	-29	13,152	-0.22%
2020/07/02	4	33.28	4	33.54	33.70	0	12,618	0.00%
2020/06/30	2	32.20	40	32.15	32.20	-38	12,521	-0.30%
2020/06/29	1	32.45	0	0.00	32.10	1	12,586	0.01%
2020/06/24	5	33.75	0	0.00	33.40	5	12,549	0.04%
2020/06/23	6	33.83	10	33.90	34.10	-4	12,422	-0.03%
2020/06/22	0	0.00	1	33.25	32.65	-1	12,237	-0.01%
2020/06/19	4	32.70	2	33.08	32.75	2	12,203	0.02%
2020/06/17	4	32.28	3	32.30	32.15	1	12,097	0.01%
2020/06/16	17	32.55	0	0.00	32.15	17	12,131	0.14%
2020/06/15	4	33.20	8	33.04	32.30	-4	12,122	-0.03%
2020/06/12	1	32.15	4.2	32.42	32.65	-3.2	12,011	-0.03%
2020/06/11	6	32.49	5	32.66	31.65	1	12,006	0.01%
2020/06/10	3	32.75	1	32.45	32.45	2	11,876	0.02%
2020/06/09	1	32.80	6	32.41	32.45	-5	12,063	-0.04%
2020/06/08	2	32.70	0	0.00	32.25	2	12,309	0.02%
2020/06/05	24	32.84	4	32.98	32.65	20	12,621	0.16%
2020/06/04	7	32.28	4	32.46	32.30	3	12,878	0.02%
2020/06/03	8	31.40	13	32.07	32.20	-5	12,993	-0.04%
2020/06/02	0	0.00	1	30.55	30.65	-1	13,175	-0.01%
2020/05/27	3	31.08	0	0.00	30.80	3	13,504	0.02%
2020/05/26	0	0.00	2	31.30	30.75	-2	13,571	-0.01%
2020/05/25	6	30.90	5	31.07	30.85	1	13,651	0.01%
2020/05/22	2	31.70	0	0.00	31.10	2	13,957	0.01%
2020/05/21	1	32.35	2	32.75	32.30	-1	13,961	-0.01%
2020/05/19	2	32.00	7	31.85	31.85	-5	13,972	-0.04%
2020/05/18	7	30.31	0	0.00	30.00	7	13,885	0.05%
2020/05/15	1	31.25	6	31.48	31.20	-5	14,215	-0.04%
2020/05/14	1	31.70	11	31.30	31.15	-10	14,552	-0.07%
2020/05/13	23	30.18	5	30.43	31.60	18	14,457	0.12%
2020/05/12	4	31.78	0	0.00	32.10	4	13,689	0.03%
2020/05/11	3	32.57	0	0.00	31.95	3	13,404	0.02%
2020/05/07	5	36.47	7	36.49	36.50	-2	12,651	-0.02%
2020/05/06	6	35.15	5	35.96	35.00	1	11,977	0.01%
2020/05/05	12	34.25	7	34.20	33.70	5	11,439	0.04%
2020/04/29	1	33.00	4	32.33	32.05	-3	11,001	-0.03%
2020/04/28	11	32.30	2	31.35	31.45	9	10,887	0.08%
2020/04/27	3	34.55	3	34.50	33.15	0	10,629	0.00%
2020/04/24	1	31.55	3	31.75	32.20	-2	10,392	-0.02%
2020/04/23	31	30.49	1	31.05	30.90	30	10,362	0.29%
2020/04/22	1	30.00	0	0.00	30.15	1	10,319	0.01%
2020/04/20	1	31.40	0	0.00	31.70	1	10,104	0.01%
2020/04/16	2	33.70	3	33.63	34.05	-1	10,117	-0.01%
2020/04/15	11	34.87	12	33.60	33.00	-1	10,158	-0.01%
2020/04/14	5	32.89	13	33.23	33.40	-8	9,868	-0.08%
2020/04/13	4	32.14	3	31.95	31.90	1	9,705	0.01%
2020/04/10	30	31.48	31	31.35	31.35	-1	9,633	-0.01%
2020/04/08	2	31.15	3	30.73	30.75	-1	9,417	-0.01%
2020/04/07	2	29.80	4	30.00	30.00	-2	9,309	-0.02%
2020/03/30	2	28.50	1	28.90	28.90	1	9,008	0.01%
2020/03/26	0	27.80	3	27.67	27.95	-3	8,942	-0.03%
2020/03/25	1	26.90	0	0.00	26.70	1	8,942	0.01%
2020/03/23	1	26.00	0	0.00	25.65	1	8,837	0.01%
2020/03/20	1	27.10	2	26.65	26.65	-1	8,873	-0.01%
2020/03/18	8	27.54	9	27.61	27.10	-1	8,750	-0.01%
2020/03/17	7	27.12	8	26.78	27.25	-1	8,738	-0.01%
2020/03/16	5	26.64	1	28.35	26.30	4	8,655	0.05%
2020/03/13	2	26.13	25	26.15	26.65	-23	8,542	-0.27%
2020/03/12	26	29.37	4	29.45	28.95	22	8,308	0.26%
2020/03/11	20	32.41	16	32.83	32.15	4	8,032	0.05%
2020/03/10	13	31.38	38	31.30	31.15	-25	7,669	-0.33%
2020/03/09	1	30.85	0	0.00	30.50	1	7,272	0.01%
2020/03/06	11	32.80	40	32.68	33.05	-29	7,047	-0.41%
2020/03/05	9	30.98	3	30.80	31.00	6	6,669	0.09%
2020/03/04	1	30.30	0	0.00	30.65	1	6,657	0.02%
2020/03/03	5	31.59	4	31.04	31.05	1	6,666	0.02%
2020/02/27	1	29.45	84	30.49	30.40	-83	6,519	-1.27%
2020/02/26	4	30.15	4	30.15	30.15	0	6,680	0.00%
2020/02/25	85	31.54	47	31.53	29.35	38	6,769	0.56%
2020/02/24	14	31.67	14	31.41	31.70	0	6,480	0.00%
2020/02/21	2	31.38	1	31.40	31.55	1	6,512	0.02%
2020/02/20	0	0.00	32	31.97	31.30	-32	6,546	-0.49%
2020/02/19	0	0.00	1	31.50	31.80	-1	6,446	-0.02%
2020/02/18	57	31.61	30	31.35	31.60	27	6,342	0.43%
2020/02/17	6	30.11	14	30.92	31.20	-8	6,005	-0.13%
2020/02/14	3	27.42	10	27.76	28.40	-7	5,467	-0.13%
2020/02/13	2	26.25	2	26.30	26.30	0	5,214	0.00%
2020/02/12	2	25.35	2	26.05	26.05	0	5,171	0.00%
2020/02/11	2	24.80	2	24.80	24.80	0	5,261	0.00%
2020/01/30	2	25.45	0	0.00	25.75	2	5,524	0.04%
2020/01/20	0	0.00	2	27.58	27.50	-2	5,616	-0.04%
2020/01/17	6	27.15	26	27.68	27.55	-20	5,571	-0.36%
2020/01/16	5	26.45	11	26.43	26.70	-6	5,429	-0.11%
2020/01/14	0	0.00	1	25.60	25.65	-1	5,214	-0.02%
2020/01/10	5	25.46	7	25.56	25.60	-2	5,054	-0.04%
2020/01/09	2	24.15	7	24.41	24.85	-5	4,879	-0.10%
2020/01/08	0	0.00	0	23.00	22.90	0	4,753	0.00%
2020/01/07	21	22.64	0	0.00	22.65	21	4,783	0.44%
2019/12/31	1	23.80	1	23.90	23.80	0	4,664	0.00%
2019/12/27	0	0.00	6	23.73	23.70	-6	4,633	-0.13%
2019/12/26	0	0.00	8	23.60	23.65	-8	4,622	-0.17%
2019/12/25	2	23.55	0	0.00	23.50	2	4,604	0.04%
2019/12/23	2	23.50	2	23.80	23.40	0	4,582	0.00%
2019/12/20	1	24.30	0	0.00	24.15	1	4,497	0.02%
2019/12/18	1	24.65	0	0.00	24.75	1	4,409	0.02%
2019/12/17	47	24.65	0	0.00	24.40	47	4,394	1.07%
2019/12/16	2	25.20	3	24.93	24.90	-1	4,326	-0.02%
2019/12/13	1	24.95	0	0.00	24.70	1	4,325	0.02%
2019/12/12	34	25.22	15	25.05	25.25	19	4,300	0.44%
2019/12/11	11	25.25	0	0.00	25.25	11	4,192	0.26%
2019/12/10	0	0.00	1	25.95	26.00	-1	4,130	-0.02%
2019/12/05	1	25.75	0	0.00	25.75	1	4,015	0.02%
2019/12/03	0	0.00	8	26.50	26.50	-8	3,903	-0.20%
2019/12/02	5	26.00	0	0.00	25.80	5	3,803	0.13%
2019/11/29	3	26.15	9	26.27	26.20	-6	3,779	-0.16%
2019/11/28	7	26.26	3	26.27	26.30	4	3,710	0.11%
2019/11/27	7	25.94	8	26.02	26.10	-1	3,641	-0.03%
2019/11/26	0	0.00	6	25.72	25.70	-6	3,573	-0.17%
2019/11/22	2	25.43	1	25.10	25.50	1	3,237	0.03%
2019/11/20	0	0.00	2	24.50	24.75	-2	2,943	-0.07%
2019/11/19	5	24.97	4	25.19	23.85	1	2,829	0.04%
2019/11/15	3	24.25	3	24.35	24.05	0	2,588	0.00%
2019/11/11	2	25.05	2	24.45	24.15	0	2,359	0.00%
2019/11/08	6	24.66	2	25.35	24.90	4	2,305	0.17%
2019/11/07	1	24.55	2.4	24.77	25.00	-1.4	2,208	-0.06%
2019/11/05	0	0.00	3	24.15	24.00	-3	2,055	-0.15%
2019/11/04	6	24.50	3	24.23	24.00	3	2,008	0.15%
2019/11/01	0	0.00	1	24.20	24.10	-1	1,906	-0.05%
2019/10/29	2	23.75	0	0.00	23.40	2	1,786	0.11%
2019/10/28	5	24.32	35	24.25	24.90	-30	1,648	-1.82%
2019/10/25	0	0.00	1	23.00	22.95	-1	1,460	-0.07%
2019/10/15	5	22.25	0	0.00	22.20	5	1,518	0.33%
2019/10/09	0	0.00	20	21.60	21.50	-20	1,494	-1.34%
2019/09/26	3	21.70	0	0.00	21.65	3	1,575	0.19%
2019/09/25	3	21.58	0	0.00	21.55	3	1,605	0.19%
2019/09/20	2	21.80	0	0.00	22.10	2	1,591	0.13%
2019/09/19	20	21.68	0	0.00	21.70	20	1,579	1.27%
2019/09/18	1	22.00	0	0.00	21.80	1	1,571	0.06%
2019/09/17	0	0.00	1	22.55	22.05	-1	1,556	-0.06%
2019/09/09	2	23.30	0	0.00	23.05	2	1,618	0.12%
2019/09/05	0	0.00	2	23.30	23.30	-2	1,625	-0.12%
2019/09/03	3	23.30	0	0.00	23.40	3	1,656	0.18%
2019/09/02	2	23.65	0	0.00	23.75	2	1,629	0.12%
2019/08/27	1	22.15	1	22.20	22.20	0	1,558	0.00%
2019/08/26	3	22.00	0	0.00	21.85	3	1,580	0.19%
2019/08/21	2	22.65	0	0.00	22.75	2	1,628	0.12%
2019/08/19	3	22.48	0	0.00	22.40	3	1,664	0.18%
2019/08/12	2	21.78	1	22.35	22.10	1	1,854	0.05%
2019/07/30	2	22.80	0	0.00	22.95	2	2,082	0.10%
2019/07/29	1	22.80	0	0.00	22.80	1	2,095	0.05%
2019/07/22	5	22.70	0	0.00	22.80	5	2,329	0.21%
2019/07/12	2	23.95	3	24.00	23.85	-1	2,868	-0.03%
2019/07/11	1	23.70	0	0.00	23.75	1	2,904	0.03%
2019/07/08	5	23.55	0	0.00	23.50	5	3,029	0.17%
2019/07/01	3	23.70	4	23.60	23.70	-1	3,454	-0.03%
2019/06/28	0	0.00	1	23.15	23.15	-1	3,492	-0.03%
2019/06/27	4	23.30	3.5	23.24	23.25	0.5	3,518	0.01%
2019/06/12	4	22.55	4	22.50	22.50	0	4,912	0.00%
2019/06/11	0	0.00	4	21.90	21.90	-4	4,886	-0.08%
2019/06/05	0	0.00	1	22.05	21.90	-1	4,892	-0.02%
2019/05/30	1	21.10	1	21.10	21.40	0	4,900	0.00%
2019/05/23	8	21.28	4	21.25	21.25	4	5,040	0.08%
2019/05/14	0	0.00	2	21.90	22.05	-2	5,089	-0.04%
2019/05/10	6	23.32	1	23.10	23.20	5	5,029	0.10%
2019/04/29	2	25.10	0	0.00	24.95	2	4,995	0.04%
2019/04/26	10	26.07	2	26.48	26.50	8	4,899	0.16%
2019/04/25	0	0.00	1	25.95	26.40	-1	4,713	-0.02%
2019/04/24	0	0.00	1	25.85	25.70	-1	4,724	-0.02%
2019/04/23	8	26.14	2	26.38	26.20	6	4,795	0.13%
2019/04/22	7	26.18	3	26.27	26.50	4	4,687	0.09%
2019/04/19	2	24.58	1	24.85	24.80	1	4,529	0.02%
2019/04/17	0	0.00	1	24.90	24.65	-1	4,558	-0.02%
2019/04/16	2	24.40	1	24.60	24.60	1	4,542	0.02%
2019/04/10	3	26.42	3	26.35	26.35	0	4,474	0.00%
2019/04/08	2	25.78	3	25.95	25.45	-1	4,219	-0.02%
2019/04/03	2	25.30	0	0.00	25.05	2	4,227	0.05%
2019/04/02	2	25.23	0	0.00	25.35	2	4,248	0.05%
2019/04/01	0	24.50	0	0.00	24.65	0	4,283	0.00%
2019/03/27	0	0.00	1	25.25	25.20	-1	4,472	-0.02%
2019/03/26	0	25.80	2	26.40	25.80	-2	4,726	-0.04%
2019/03/25	2	25.93	2	25.93	26.00	0	4,815	0.00%
2019/03/22	4	26.20	2.1	26.35	26.50	1.9	4,912	0.04%
2019/03/20	3	26.00	7	25.27	25.10	-4	4,913	-0.08%
2019/03/19	5	25.02	6	24.94	25.25	-1	4,776	-0.02%
2019/03/18	8	23.84	10	24.48	24.60	-2	4,557	-0.04%
2019/03/15	0	0.00	2	22.10	22.40	-2	4,322	-0.05%
2019/03/12	0	0.00	1	22.00	21.95	-1	4,451	-0.02%
2019/03/08	2	21.55	0	0.00	21.65	2	4,549	0.04%
2019/02/26	2	22.35	0	0.00	22.60	2	4,487	0.04%
2019/02/25	2	22.35	3	22.07	21.85	-1	4,419	-0.02%
2019/02/22	0	0.00	5	21.60	21.55	-5	4,356	-0.11%
2019/02/21	0	0.00	2.4	21.48	21.65	-2.4	4,364	-0.06%
2019/02/20	2	21.55	2	21.30	21.50	0	4,351	0.00%
2019/02/19	1	21.50	11.7	21.51	21.50	-10.7	4,357	-0.25%
2019/02/18	11	21.41	0	0.00	21.65	11	4,349	0.25%
2019/02/15	0	0.00	1	21.65	21.25	-1	4,246	-0.02%
2019/02/14	1	23.50	1	23.35	23.60	0	4,145	0.00%
2019/02/13	1	23.65	51	23.74	23.60	-50	4,144	-1.21%
2019/02/11	1	22.95	0	0.00	23.20	1	4,110	0.02%
2019/01/30	40	22.98	0	0.00	22.65	40	4,084	0.98%
2019/01/29	0	0.00	7	22.69	22.90	-7	4,035	-0.17%
2019/01/28	1	22.80	1	22.80	22.90	0	4,025	0.00%
2019/01/16	11	21.76	0	0.00	21.70	11	4,009	0.27%
2019/01/15	5	21.70	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.30	0	0.00	22.30	1	3,834	0.03%
2019/01/10	1	22.55	0	0.00	22.90	1	3,735	0.03%
2019/01/09	0	0.00	1	24.45	24.30	-1	3,626	-0.03%
2019/01/03	0	0.00	4	25.65	24.80	-4	3,535	-0.11%
2018/12/27	1	26.55	0	0.00	26.35	1	3,434	0.03%
2018/12/26	20	26.50	0	0.00	26.00	20	3,398	0.59%
2018/12/25	1	27.30	5	27.40	27.35	-4	3,315	-0.12%
2018/12/24	6	29.39	0	0.00	28.45	6	3,268	0.18%
2018/12/22	0	0.00	1	28.25	28.25	-1	3,174	-0.03%
2018/12/21	1	27.90	1	27.20	28.25	0	3,155	0.00%
2018/12/20	7	29.51	5	29.43	27.85	2	3,073	0.07%
2018/12/19	12	29.64	18	29.40	29.30	-6	2,877	-0.21%
2018/12/18	1	29.05	2	28.80	28.25	-1	2,555	-0.04%
2018/12/17	2	28.80	22	29.12	28.10	-20	2,408	-0.83%
2018/12/14	4	27.65	19	27.81	29.00	-15	2,227	-0.67%
2018/12/10	0	0.00	10	25.20	24.85	-10	1,772	-0.56%
2018/12/04	3	27.18	3	26.80	26.85	0	1,524	0.00%
2018/12/03	0	0.00	5	26.65	26.85	-5	1,576	-0.32%
2018/11/30	5	25.30	0	0.00	25.65	5	1,510	0.33%
2018/11/28	0	0.00	5	24.45	25.25	-5	1,438	-0.35%
2018/11/27	0	0.00	7	24.28	24.40	-7	1,422	-0.49%
2018/11/23	5	23.20	0	0.00	23.20	5	1,483	0.34%
2018/11/21	5	24.20	0	0.00	24.10	5	1,510	0.33%
2018/11/16	0	0.00	20	24.95	24.90	-20	1,603	-1.25%
2018/11/12	2	24.60	2	24.53	24.55	0	1,600	0.00%
2018/11/09	0	0.00	2	23.90	24.00	-2	1,605	-0.12%
2018/11/01	0	0.00	2	23.20	23.30	-2	1,669	-0.12%
2018/10/29	2	22.45	0	0.00	22.40	2	1,639	0.12%
2018/10/26	2	23.15	0	0.00	22.70	2	1,640	0.12%
2018/10/25	3	23.50	5	23.23	23.25	-2	1,618	-0.12%
2018/10/24	0	0.00	2	23.25	23.35	-2	1,583	-0.13%
2018/10/23	2	22.65	0	0.00	22.45	2	1,559	0.13%
2018/10/11	10	21.10	0	0.00	21.10	10	1,556	0.64%
2018/09/25	10	24.40	10	24.70	24.50	0	1,689	0.00%
2018/09/17	0	0.00	1	24.95	25.00	-1	1,691	-0.06%
2018/09/04	1	26.40	0	0.00	26.40	1	1,684	0.06%
2018/09/03	0	0.00	10	26.50	26.55	-10	1,716	-0.58%
2018/08/30	0	0.00	1	26.00	26.70	-1	1,769	-0.06%
2018/08/29	1	26.25	0	0.00	26.35	1	1,819	0.05%
2018/08/28	10	25.80	0	0.00	25.95	10	1,816	0.55%
2018/08/27	2	26.10	2	26.10	26.10	0	1,825	0.00%
2018/08/24	5	25.54	6	25.30	25.30	-1	1,805	-0.06%
2018/08/14	0	0.00	3	22.70	22.90	-3	1,722	-0.17%
2018/08/06	10	24.70	2	25.00	25.00	8	1,660	0.48%
2018/07/31	5	25.10	0	0.00	25.10	5	1,693	0.30%
2018/07/30	5	25.50	13	25.70	25.25	-8	1,695	-0.47%
2018/07/27	0	0.00	5	25.85	25.60	-5	1,704	-0.29%
2018/07/24	5	25.00	0	0.00	25.30	5	1,793	0.28%
2018/07/19	13	25.60	0	0.00	25.55	13	1,889	0.69%
2018/07/17	0	0.00	5	25.40	25.40	-5	1,935	-0.26%
2018/07/13	1	25.20	0	0.00	25.20	1	2,043	0.05%
2018/07/12	5	24.60	0	0.00	25.05	5	2,129	0.23%
2018/07/03	1	27.75	2	27.45	27.35	-1	2,807	-0.04%
2018/07/02	1	27.15	5	27.35	27.15	-4	2,785	-0.14%
2018/06/28	6	26.13	0	0.00	26.15	6	3,001	0.20%
2018/06/27	1	26.35	1	26.20	26.20	0	3,190	0.00%
2018/06/26	0	0.00	1	25.95	26.05	-1	3,214	-0.03%
2018/06/25	0	0.00	3	27.00	26.70	-3	3,215	-0.09%
2018/06/20	5	27.70	0	0.00	27.50	5	3,260	0.15%
2018/06/12	5	28.90	0	0.00	28.80	5	3,308	0.15%
2018/06/11	0	0.00	5	29.70	29.00	-5	3,312	-0.15%
2018/06/08	0	0.00	13	28.63	29.00	-13	3,360	-0.39%
2018/06/07	0	0.00	16	28.70	28.70	-16	3,375	-0.47%
2018/06/06	10	28.01	10	28.19	28.55	0	3,365	0.00%
2018/06/05	1	26.90	0	0.00	27.05	1	3,392	0.03%
2018/06/01	5	27.20	1	27.35	27.50	4	3,592	0.11%
2018/05/30	5	26.30	0	0.00	26.25	5	3,556	0.14%
2018/05/29	6	26.78	3	26.90	26.65	3	3,559	0.08%
2018/05/24	3	27.00	0	0.00	26.85	3	3,553	0.08%
2018/05/21	0	0.00	15	26.68	26.70	-15	3,584	-0.42%
2018/05/17	15	26.77	0	0.00	26.75	15	3,698	0.41%
2018/05/11	1	26.45	0	0.00	26.00	1	3,829	0.03%
2018/05/10	0	0.00	5	26.45	26.30	-5	3,829	-0.13%
2018/05/09	2	26.10	0	0.00	25.85	2	3,823	0.05%
2018/05/07	1	26.10	0	0.00	25.75	1	3,827	0.03%
2018/05/04	1	25.60	0	0.00	25.80	1	3,838	0.03%
2018/04/30	6	25.88	1	26.00	25.95	5	3,820	0.13%
2018/04/25	1	27.70	0	0.00	28.05	1	3,770	0.03%
2018/04/24	7	27.53	2	27.85	27.55	5	3,774	0.13%
2018/04/23	1	28.90	2	28.55	28.65	-1	3,766	-0.03%
2018/04/20	7	28.71	1	28.60	28.55	6	3,777	0.16%
2018/04/19	5	28.00	0	0.00	28.05	5	3,734	0.13%
2018/04/18	17	27.88	1	27.50	27.75	16	3,706	0.43%
2018/04/17	18	29.21	1	28.85	28.15	17	3,643	0.47%
2018/04/16	6	30.50	0	0.00	30.35	6	3,572	0.17%
2018/04/11	5	30.50	0	0.00	30.40	5	3,870	0.13%
2018/04/09	0	0.00	5	33.00	32.80	-5	3,788	-0.13%
2018/04/03	0	0.00	7	31.82	31.95	-7	3,589	-0.20%
2018/04/02	30	32.12	33	32.28	32.15	-3	3,569	-0.08%
2018/03/31	0	0.00	1	31.90	31.95	-1	3,438	-0.03%
2018/03/30	1	32.50	9	32.26	31.85	-8	3,369	-0.24%
2018/03/28	5	31.25	0	0.00	31.15	5	3,283	0.15%
2018/03/26	0	0.00	16	31.01	31.60	-16	3,407	-0.47%
2018/03/23	20	30.79	2	30.90	31.20	18	3,681	0.49%
2018/03/22	6	31.99	18	31.87	31.60	-12	3,690	-0.33%
2018/03/19	1	30.50	0	0.00	30.40	1	3,652	0.03%
2018/03/15	0	0.00	2	30.80	31.00	-2	3,752	-0.05%
2018/03/14	2	30.90	0	0.00	30.80	2	3,789	0.05%
2018/03/13	0	0.00	3	31.02	31.30	-3	3,722	-0.08%
2018/03/12	0	0.00	1	30.65	30.65	-1	3,695	-0.03%
2018/03/09	4	31.40	4	31.29	31.00	0	3,693	0.00%
2018/03/08	14	30.55	20	30.30	30.35	-6	3,609	-0.17%
2018/03/07	2	28.75	13	28.94	30.10	-11	3,560	-0.31%
2018/03/02	0	0.00	1	28.25	28.25	-1	3,619	-0.03%
2018/02/22	10	27.65	7	26.86	27.45	3	3,836	0.08%
2018/02/12	7	25.64	0	0.00	25.50	7	3,980	0.18%
2018/02/09	0	0.00	2	25.90	27.00	-2	3,929	-0.05%
2018/02/08	1	27.80	2	27.95	27.85	-1	3,953	-0.03%
2018/02/06	0	0.00	3	27.60	27.40	-3	4,080	-0.07%
2018/02/05	0	0.00	1	30.40	30.30	-1	4,101	-0.02%
2018/01/31	6	30.19	4	30.30	30.15	2	4,403	0.05%
2018/01/29	1	31.05	1	31.00	30.80	0	4,457	0.00%
2018/01/26	4	31.08	0	0.00	31.00	4	4,473	0.09%
2018/01/23	5	30.90	0	0.00	30.60	5	4,728	0.11%
2018/01/22	1	31.55	1	31.80	31.20	0	4,778	0.00%
2018/01/19	0	0.00	13	31.21	31.20	-13	4,811	-0.27%
2018/01/18	0	0.00	10	31.00	31.00	-10	4,819	-0.21%
2018/01/17	1	30.85	0	0.00	30.75	1	4,832	0.02%
2018/01/15	3	30.90	0	0.00	31.25	3	4,839	0.06%
2018/01/12	0	30.35	0	0.00	30.35	0	4,873	0.00%
2018/01/11	5	30.45	0	0.00	30.00	5	4,895	0.10%
2018/01/09	1	31.10	4	31.08	30.90	-3	4,960	-0.06%
2018/01/08	9	31.83	3	32.45	31.60	6	4,948	0.12%
2018/01/05	6	34.00	2	33.35	33.20	4	4,898	0.08%
2018/01/04	0	0.00	21	32.17	32.70	-21	4,675	-0.45%
2018/01/03	2	31.68	25	31.68	31.70	-23	4,688	-0.49%