敦泰 (3545)-群益金鼎-大甲券商分點個股進出

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
84.4
漲跌
--
漲幅
0.00%
成交量
749張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/10/29	1	85.20	1	85.80	85.70	0	1,527	0.00%
2024/10/17	0	0.00	9	86.41	86.30	-9	1,687	-0.53%
2024/10/16	0	87.20	11	86.90	86.90	-11	1,719	-0.64%
2024/10/15	1	88.80	2	88.60	88.10	-1	1,761	-0.06%
2024/10/11	6	87.43	0	0.00	87.70	6	1,938	0.31%
2024/10/09	0	0.00	2	84.75	84.30	-2	1,910	-0.10%
2024/10/08	0	0.00	4	85.50	85.90	-4	1,910	-0.21%
2024/10/07	0.1	87.20	0	0.00	86.50	0.1	1,905	0.00%
2024/10/04	4.1	89.17	2	89.30	87.00	2.1	1,874	0.11%
2024/10/01	5	86.92	4	86.93	86.90	1	1,754	0.06%
2024/09/30	5	84.96	3.1	83.65	85.20	2	1,667	0.12%
2024/09/27	0	0.00	1	81.30	81.90	-1	1,631	-0.06%
2024/09/23	3	80.40	0	0.00	80.40	3	1,662	0.18%
2024/09/04	0	76.30	1.2	75.62	75.50	-1.1	1,965	-0.06%
2024/08/26	0	0.00	3	82.20	81.60	-3	2,143	-0.14%
2024/08/22	0	81.70	0	0.00	81.50	0	2,310	0.00%
2024/08/21	0.1	81.90	0	0.00	82.10	0.1	2,408	0.00%
2024/08/20	3.1	82.50	3	82.30	82.30	0.1	2,594	0.00%
2024/08/15	0	0.00	1	80.40	79.30	-1	2,591	-0.04%
2024/08/09	3	78.17	4	78.00	77.30	-1	2,615	-0.04%
2024/08/07	1	76.00	3	76.99	77.00	-2	2,586	-0.08%
2024/08/06	5	67.00	6	69.67	70.00	-1	2,560	-0.04%
2024/08/05	2	74.10	1	74.20	74.10	1	2,518	0.04%
2024/08/02	1	82.91	5	82.74	82.30	-4	2,500	-0.16%
2024/08/01	2	84.20	0	84.70	85.00	2	2,503	0.08%
2024/07/31	0	0.00	0	83.53	82.60	0	2,508	0.00%
2024/07/30	0	81.13	1	82.70	83.00	-1	2,507	-0.04%
2024/07/29	0	83.00	0	0.00	81.40	0	2,499	0.00%
2024/07/26	0	83.40	1	83.30	84.40	-1	2,478	-0.04%
2024/07/22	0	85.00	0	0.00	84.60	0	2,450	0.00%
2024/07/19	1	89.60	1	89.10	88.60	0	2,418	0.00%
2024/07/18	3	90.20	0	0.00	90.70	3	2,380	0.13%
2024/07/16	4	90.68	0	0.00	90.90	4	2,329	0.17%
2024/07/15	7.1	91.08	4	91.15	90.50	3.1	2,299	0.13%
2024/07/12	4	88.88	2.1	89.32	90.10	1.9	2,198	0.09%
2024/07/10	1	86.80	5	85.60	85.60	-4	2,134	-0.19%
2024/07/09	1.1	86.20	0	0.00	85.30	1.1	2,148	0.05%
2024/07/08	2	87.90	0	0.00	87.30	2	2,153	0.09%
2024/07/05	1.1	86.62	0	0.00	87.50	1.1	2,166	0.05%
2024/07/03	0	0.00	0	86.30	86.70	0	2,205	0.00%
2024/07/02	5	84.70	0	0.00	84.70	5	2,202	0.23%
2024/06/28	0	86.40	0	87.10	86.20	0	2,240	0.00%
2024/06/26	1	86.30	0	0.00	85.50	1	2,277	0.04%
2024/06/25	0.2	86.51	16	86.23	86.40	-15.8	2,295	-0.69%
2024/06/24	1	90.10	0	0.00	88.40	1	2,351	0.04%
2024/06/20	0	0.00	2	90.80	91.00	-2	2,518	-0.08%
2024/06/19	0	0.00	20	90.40	90.00	-20	2,591	-0.77%
2024/06/17	0	0.00	3	89.35	89.20	-3	2,635	-0.11%
2024/06/14	2	90.40	1	90.60	90.60	1	2,603	0.04%
2024/06/13	5	90.20	0	0.00	91.00	5	2,602	0.19%
2024/06/11	2	89.70	0	0.00	88.70	2	2,596	0.08%
2024/06/07	8	91.35	1	90.59	91.60	7	2,613	0.27%
2024/06/06	0	88.50	0	0.00	87.80	0	2,609	0.00%
2024/06/05	1	90.00	0	0.00	89.40	1	2,617	0.04%
2024/06/04	0	0.00	0	91.80	90.70	0	2,648	0.00%
2024/05/31	12	89.88	0	0.00	89.30	12	2,689	0.45%
2024/05/30	0	90.10	0	91.50	89.90	0	2,715	0.00%
2024/05/29	9	91.49	1	91.50	91.10	8	2,723	0.29%
2024/05/28	8	93.32	2	92.75	92.60	6	2,735	0.22%
2024/05/27	2	91.45	3.1	91.05	91.30	-1.1	2,655	-0.04%
2024/05/24	3	87.20	3	89.43	90.00	0	2,628	0.00%
2024/05/17	0	0.00	0.1	84.60	84.60	-0.1	3,031	0.00%
2024/05/16	0	0.00	1	84.80	84.80	-1	3,106	-0.03%
2024/05/15	1	82.50	0	0.00	82.50	1	3,157	0.03%
2024/05/14	10	82.60	0	0.00	82.30	10	3,205	0.31%
2024/05/13	0	0.00	0.4	82.50	82.60	-0.4	3,264	-0.01%
2024/05/09	0.1	84.10	0	0.00	83.00	0.1	3,450	0.00%
2024/05/07	0	85.90	0	0.00	85.60	0	3,602	0.00%
2024/05/06	0	0.00	1	85.60	86.70	-1	3,610	-0.03%
2024/05/03	1	86.00	0	85.80	84.80	1	3,636	0.03%
2024/05/02	0	85.00	0	0.00	84.90	0	3,705	0.00%
2024/04/26	1	82.70	0	0.00	82.50	1	4,097	0.02%
2024/04/23	1	81.40	1	81.20	81.60	0	4,215	0.00%
2024/04/19	1	83.40	0.1	81.80	81.70	0.9	4,254	0.02%
2024/04/18	0	0.00	1	84.30	84.50	-1	4,240	-0.02%
2024/04/16	7	84.23	3	83.90	83.80	4	4,277	0.09%
2024/04/15	0	0.00	0.1	87.40	87.30	-0.1	4,266	0.00%
2024/04/12	1.1	89.95	4	89.40	89.30	-2.9	4,259	-0.07%
2024/04/11	1	90.00	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	90.90	2	92.20	92.50	-1	4,256	-0.02%
2024/04/08	4	90.63	2	91.35	90.30	2	4,294	0.05%
2024/04/03	0	0.00	4	91.85	91.10	-4	4,343	-0.09%
2024/04/02	2	95.20	5	94.30	94.10	-3	4,413	-0.07%
2024/03/28	1	95.80	3	94.60	94.60	-2	4,539	-0.04%
2024/03/27	2	95.30	0	0.00	95.30	2	4,531	0.04%
2024/03/26	16.1	95.19	1	95.80	94.70	15.1	4,513	0.33%
2024/03/25	5.1	95.74	2.2	96.33	95.20	2.9	4,464	0.06%
2024/03/22	1	93.70	0	0.00	92.70	1	4,389	0.02%
2024/03/21	2	88.20	4.9	89.32	90.50	-2.9	4,366	-0.07%
2024/03/20	0	0.00	7	91.60	90.20	-7	4,360	-0.16%
2024/03/19	7	91.26	0	0.00	91.20	7	4,390	0.16%
2024/03/18	5	91.18	4	91.13	93.00	1	4,413	0.02%
2024/03/15	1	90.10	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.00	4	91.10	90.90	-3	4,511	-0.07%
2024/03/13	0	0.00	3	91.93	91.90	-3	4,545	-0.07%
2024/03/12	0.2	93.80	0.5	93.40	93.20	-0.3	4,589	-0.01%
2024/03/11	1.1	94.15	2	93.90	94.20	-0.9	4,656	-0.02%
2024/03/08	3	93.13	0	0.00	92.80	3	4,720	0.06%
2024/03/07	1.3	96.68	5.5	95.00	94.50	-4.2	4,795	-0.09%
2024/03/06	6	97.10	7	96.77	96.60	-1	4,979	-0.02%
2024/03/05	1.1	97.65	0	0.00	98.20	1.1	5,126	0.02%
2024/03/04	1.2	100.38	1	98.80	98.80	0.2	5,534	0.00%
2024/03/01	4	98.90	4	98.30	99.20	0	5,826	0.00%
2024/02/29	6	97.73	6	98.15	97.50	0	5,932	0.00%
2024/02/27	24	98.92	5	98.98	98.50	19	6,012	0.32%
2024/02/26	19.2	100.20	14	99.41	99.20	5.2	6,141	0.08%
2024/02/23	1	105.00	9	104.39	104.00	-8	6,391	-0.13%
2024/02/22	4.5	104.88	11	104.45	105.50	-6.5	6,602	-0.10%
2024/02/21	13.3	107.61	2	111.25	105.00	11.3	7,258	0.16%
2024/02/20	5.3	107.75	4	108.63	108.50	1.3	7,428	0.02%
2024/02/19	7	105.14	3	105.17	105.50	4	7,523	0.05%
2024/02/15	1	100.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	6.3	99.79	3	99.73	99.20	3.3	8,495	0.04%
2024/02/02	9	102.17	19	100.55	101.50	-10	8,506	-0.12%
2024/02/01	7	97.77	11	97.15	96.50	-4	8,497	-0.05%
2024/01/31	3.1	100.24	1	99.22	99.10	2.1	8,589	0.02%
2024/01/30	1	99.30	3.5	99.30	99.10	-2.5	8,697	-0.03%
2024/01/29	0	99.60	2	98.90	101.00	-2	8,867	-0.02%
2024/01/26	6	100.67	0	0.00	99.80	6	8,900	0.07%
2024/01/25	4	101.00	0.5	101.00	100.50	3.5	8,998	0.04%
2024/01/24	14	103.89	4	103.25	102.00	10	8,974	0.11%
2024/01/23	16	106.88	0	0.00	108.00	16	8,928	0.18%
2024/01/22	5	98.50	2	98.45	100.50	3	8,854	0.03%
2024/01/19	10	98.10	0	0.00	97.60	10	8,852	0.11%
2024/01/18	3	97.47	3	97.80	97.80	0	8,842	0.00%
2024/01/17	1	100.00	0	0.00	98.80	1	8,872	0.01%
2024/01/16	1	101.00	3	101.00	101.00	-2	8,856	-0.02%
2024/01/15	0	0.00	1	103.50	102.50	-1	8,851	-0.01%
2024/01/12	0	0.00	2	103.00	103.00	-2	8,893	-0.02%
2024/01/10	1	102.50	0	0.00	105.00	1	9,070	0.01%
2024/01/09	1	104.00	0	0.00	103.50	1	9,124	0.01%
2024/01/08	0	0.00	5	104.50	104.00	-5	9,124	-0.05%
2024/01/05	6	105.92	50	106.50	106.50	-44	9,115	-0.48%
2024/01/04	0	0.00	3	105.33	106.00	-3	9,105	-0.03%
2024/01/03	3	106.83	1	106.00	106.00	2	9,143	0.02%
2024/01/02	2	107.75	0	0.00	107.50	2	9,154	0.02%
2023/12/29	11	112.41	0	0.00	112.50	11	9,151	0.12%
2023/12/28	2	110.00	1	110.50	110.50	1	9,127	0.01%
2023/12/27	6	112.83	0	0.00	113.00	6	9,171	0.07%
2023/12/25	0	0.00	1	108.50	108.00	-1	9,049	-0.01%
2023/12/22	0	0.00	1	109.00	108.50	-1	9,165	-0.01%
2023/12/21	3	110.33	9	108.56	108.50	-6	9,157	-0.07%
2023/12/19	2	112.00	1	113.00	112.50	1	9,077	0.01%
2023/12/18	3	116.17	0	0.00	114.50	3	9,072	0.03%
2023/12/15	1	115.00	0	0.00	114.00	1	9,089	0.01%
2023/12/13	1	118.50	3	116.50	116.50	-2	9,494	-0.02%
2023/12/12	1	118.00	2	117.75	117.50	-1	9,528	-0.01%
2023/12/11	2	119.00	4	120.00	119.50	-2	9,534	-0.02%
2023/12/08	1	125.00	1	121.50	121.50	0	9,510	0.00%
2023/12/07	2	121.00	3	120.50	121.50	-1	9,597	-0.01%
2023/12/06	13	125.00	3	123.50	122.50	10	9,693	0.10%
2023/12/04	2	125.00	1	127.00	124.00	1	9,548	0.01%
2023/12/01	7	131.79	5	129.00	126.50	2	9,487	0.02%
2023/11/30	8	131.13	7	131.64	129.00	1	9,439	0.01%
2023/11/29	12	130.25	2	131.00	129.00	10	9,273	0.11%
2023/11/28	2	127.50	4	127.50	132.50	-2	8,835	-0.02%
2023/11/27	2	121.50	12.2	121.92	120.50	-10.2	8,525	-0.12%
2023/11/24	1	125.50	10	126.00	125.00	-9	8,391	-0.11%
2023/11/22	12	124.58	3	125.33	123.50	9	8,077	0.11%
2023/11/21	1	118.50	7.1	119.71	120.00	-6.1	7,731	-0.08%
2023/11/20	18	118.53	8	117.44	118.50	10	7,474	0.13%
2023/11/17	14	108.07	19	109.63	114.00	-5	6,753	-0.07%
2023/11/16	7	103.36	23	101.35	104.00	-16	6,357	-0.25%
2023/11/15	21	99.21	36	99.72	101.00	-15	6,083	-0.25%
2023/11/14	43	92.60	47.5	94.68	95.00	-4.5	5,613	-0.08%
2023/11/13	1	86.50	4	86.30	87.40	-3	5,040	-0.06%
2023/11/10	1	86.10	2	86.40	86.70	-1	4,932	-0.02%
2023/11/09	15	86.70	21	86.39	86.20	-6	4,887	-0.12%
2023/11/08	9.5	85.41	10	86.04	85.20	-0.5	4,798	-0.01%
2023/11/07	11	86.79	27	85.94	87.80	-16	4,648	-0.34%
2023/11/06	7	84.11	9	84.64	84.60	-2	4,454	-0.04%
2023/11/03	15	81.90	4	82.08	82.30	11	4,269	0.26%
2023/11/02	4	82.28	12	83.25	82.50	-8	4,213	-0.19%
2023/11/01	3	81.77	4	81.93	81.90	-1	4,076	-0.02%
2023/10/31	26	81.26	16	82.19	80.60	10	4,025	0.25%
2023/10/30	21	82.09	29	81.84	81.60	-8	3,916	-0.20%
2023/10/27	4	78.70	2	77.60	77.60	2	3,800	0.05%
2023/10/26	6	79.07	0	0.00	78.80	6	3,783	0.16%
2023/10/25	0	0.00	16.5	80.41	81.10	-16.5	3,776	-0.44%
2023/10/24	12	79.90	2	79.90	79.20	10	3,782	0.26%
2023/10/23	3	80.00	3	79.80	79.40	0	3,764	0.00%
2023/10/20	1	80.20	0	0.00	80.70	1	3,753	0.03%
2023/10/19	5	82.00	6	81.87	82.00	-1	3,700	-0.03%
2023/10/18	2	79.75	2	80.85	79.70	0	3,577	0.00%
2023/10/17	2	78.10	13	80.77	79.50	-11	3,552	-0.31%
2023/10/16	12	77.43	6	77.80	77.00	6	3,472	0.17%
2023/10/13	15	79.35	0	0.00	78.60	15	3,450	0.43%
2023/10/12	1	78.40	1	79.10	78.70	0	3,452	0.00%
2023/10/11	2	78.95	1	79.40	78.80	1	3,445	0.03%
2023/10/06	3	81.10	37	81.06	81.20	-34	3,413	-1.00%
2023/10/05	0	0.00	1	79.90	80.90	-1	3,374	-0.03%
2023/10/04	6	78.90	3	78.83	79.20	3	3,337	0.09%
2023/10/03	11	80.61	17	80.12	80.50	-6	3,340	-0.18%
2023/09/28	1	75.80	3	76.50	75.60	-2	3,210	-0.06%
2023/09/27	4	78.48	8	80.45	77.80	-4	3,180	-0.13%
2023/09/26	27	77.85	5	78.22	77.40	22	3,067	0.72%
2023/09/25	2	78.50	0	0.00	78.00	2	3,066	0.07%
2023/09/22	1	78.00	3	78.37	78.70	-2	3,059	-0.07%
2023/09/21	4	80.05	1	78.80	78.70	3	3,040	0.10%
2023/09/20	23	80.75	0	0.00	79.10	23	2,972	0.77%
2023/09/19	7	81.24	4	81.33	81.40	3	2,883	0.10%
2023/09/18	16	82.79	23	82.68	82.30	-7	2,756	-0.25%
2023/09/15	2	78.95	2	78.95	78.70	0	2,391	0.00%
2023/09/14	2	78.15	4	77.98	78.40	-2	2,341	-0.09%
2023/09/13	0	0.00	3	76.50	76.90	-3	2,285	-0.13%
2023/09/12	4	76.45	1	76.60	76.00	3	2,250	0.13%
2023/09/11	10	77.56	21	76.73	79.00	-11	2,131	-0.52%
2023/09/08	6	73.35	1	73.50	73.60	5	1,974	0.25%
2023/09/07	5	74.90	0	0.00	74.60	5	2,002	0.25%
2023/09/06	5	75.66	0	0.00	74.80	5	2,032	0.25%
2023/09/05	7	76.04	2	75.30	75.00	5	1,975	0.25%
2023/09/01	0	0.00	1	72.40	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	1	72.10	72.40	-1	1,793	-0.06%
2023/08/28	1	68.80	0	0.00	68.60	1	1,803	0.06%
2023/08/24	6	69.97	1	69.80	69.80	5	1,872	0.27%
2023/08/22	0	0.00	2	69.45	69.40	-2	1,941	-0.10%
2023/08/18	1	70.00	0	0.00	70.00	1	2,004	0.05%
2023/08/17	1	69.60	1	70.60	71.10	0	2,020	0.00%
2023/08/16	4	69.55	4	69.90	69.40	0	2,040	0.00%
2023/08/15	0	0.00	1	69.70	69.30	-1	2,055	-0.05%
2023/08/14	3	65.73	2.4	65.82	65.70	0.6	2,073	0.03%
2023/08/11	2	69.25	0	0.00	68.60	2	2,086	0.10%
2023/08/10	3	70.73	2	70.25	69.40	1	2,148	0.05%
2023/08/09	2	69.10	1	68.40	70.00	1	2,130	0.05%
2023/08/08	1	70.90	0	0.00	70.70	1	2,125	0.05%
2023/08/07	1	71.10	0	0.00	72.00	1	2,154	0.05%
2023/08/04	2	71.70	0	0.00	72.10	2	2,211	0.09%
2023/08/02	2	72.10	6	73.08	72.10	-4	2,278	-0.18%
2023/08/01	4.4	73.02	2.5	73.06	73.00	1.9	2,412	0.08%
2023/07/27	1	72.70	2	72.50	72.50	-1	2,419	-0.04%
2023/07/26	0	0.00	2	69.40	68.80	-2	2,367	-0.08%
2023/07/25	0.5	69.80	1	69.50	69.70	-0.5	2,435	-0.02%
2023/07/24	1	70.50	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1	71.10	0	0.00	71.90	1	2,454	0.04%
2023/07/19	0	71.00	0	0.00	70.70	0	2,488	0.00%
2023/07/18	6	70.95	0	0.00	70.50	6	2,520	0.24%
2023/07/12	1	72.30	0	0.00	71.70	1	2,812	0.04%
2023/07/11	1	72.60	0	0.00	71.90	1	2,972	0.03%
2023/07/10	2	72.75	5	72.64	72.00	-3	3,122	-0.10%
2023/07/07	1	75.70	0	0.00	75.40	1	3,481	0.03%
2023/07/05	20	78.25	20	77.94	77.50	0	3,792	0.00%
2023/07/04	3	78.23	5	78.40	78.50	-2	4,011	-0.05%
2023/07/03	1	77.50	1	77.40	77.20	0	4,030	0.00%
2023/06/30	0	0.00	40	78.40	78.40	-40	4,018	-1.00%
2023/06/29	3	79.53	0	0.00	79.10	3	4,028	0.07%
2023/06/27	3	78.27	0	0.00	77.70	3	4,110	0.07%
2023/06/26	2	78.90	0	0.00	78.80	2	4,126	0.05%
2023/06/20	1	79.90	1.2	79.90	79.80	-0.2	4,207	0.00%
2023/06/19	0	0.00	1	83.20	81.90	-1	4,287	-0.02%
2023/06/16	2	81.55	2	82.00	82.30	0	4,546	0.00%
2023/06/15	3	82.00	0	0.00	82.10	3	4,682	0.06%
2023/06/14	4	83.68	0	0.00	83.00	4	4,689	0.09%
2023/06/13	7	85.09	1	85.10	85.00	6	4,690	0.13%
2023/06/07	0	0.00	1	84.40	84.50	-1	4,753	-0.02%
2023/06/02	0	0.00	10	83.35	83.50	-10	4,785	-0.21%
2023/06/01	1	83.20	0	0.00	83.20	1	4,809	0.02%
2023/05/31	13	85.04	2	85.35	85.00	11	4,830	0.23%
2023/05/30	0	0.00	1	83.60	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	10	83.45	83.70	-10	4,962	-0.20%
2023/05/26	10	81.55	0	0.00	81.70	10	5,002	0.20%
2023/05/23	5	82.00	2	81.20	82.40	3	5,182	0.06%
2023/05/19	5	79.60	5	80.00	80.10	0	5,370	0.00%
2023/05/18	1	79.50	7	79.44	79.70	-6	5,492	-0.11%
2023/05/17	0	0.00	0.3	78.03	78.70	-0.3	5,465	-0.01%
2023/05/16	6.3	77.77	1	77.30	77.10	5.3	5,439	0.10%
2023/05/12	6	74.30	0	0.00	74.20	6	5,372	0.11%
2023/05/11	1	75.80	0	0.00	74.10	1	5,389	0.02%
2023/05/10	1	76.10	0	0.00	75.70	1	5,416	0.02%
2023/05/09	1	76.20	13	74.57	73.80	-12	5,407	-0.22%
2023/05/08	4	77.55	2	76.05	76.00	2	5,381	0.04%
2023/05/04	0	0.00	3	78.40	78.00	-3	5,318	-0.06%
2023/05/02	1	79.30	0	0.00	79.80	1	5,400	0.02%
2023/04/28	3	80.40	2	79.30	79.10	1	5,442	0.02%
2023/04/26	0	0.00	1	78.70	78.70	-1	5,359	-0.02%
2023/04/25	8	81.80	9	79.09	79.00	-1	5,334	-0.02%
2023/04/21	5	82.72	18	82.19	81.50	-13	5,285	-0.25%
2023/04/20	3	83.60	8	83.31	83.20	-5	5,273	-0.09%
2023/04/19	2	86.20	1	84.90	85.10	1	5,294	0.02%
2023/04/18	52	88.12	3	87.80	87.80	49	5,295	0.93%
2023/04/17	10	90.40	1	90.00	89.30	9	5,247	0.17%
2023/04/14	9	89.44	9	89.94	89.40	0	5,271	0.00%
2023/04/13	4	88.25	2	89.00	87.80	2	5,269	0.04%
2023/04/12	21	91.08	5	91.10	91.40	16	5,117	0.31%
2023/04/11	11	85.57	13	85.33	86.90	-2	4,723	-0.04%
2023/04/10	2	81.95	6	81.75	81.70	-4	4,506	-0.09%
2023/04/07	7	83.16	6	83.35	83.00	1	4,459	0.02%
2023/03/29	2	78.55	3	77.07	77.10	-1	4,226	-0.02%
2023/03/28	2	79.30	3	78.83	78.80	-1	4,247	-0.02%
2023/03/27	3	79.03	0	0.00	78.50	3	4,226	0.07%
2023/03/24	1	77.90	2	78.10	78.50	-1	4,260	-0.02%
2023/03/23	2	77.55	4	77.48	77.50	-2	4,255	-0.05%
2023/03/22	3	79.60	1	79.10	78.80	2	4,202	0.05%
2023/03/21	13	81.64	8	82.31	80.90	5	4,105	0.12%
2023/03/20	4	77.80	4	78.95	81.00	0	3,858	0.00%
2023/03/17	0	0.00	3	76.03	76.00	-3	3,720	-0.08%
2023/03/15	2	76.70	1	76.50	74.70	1	3,719	0.03%
2023/03/14	0	0.00	1	74.80	74.80	-1	3,704	-0.03%
2023/03/13	0	0.00	6	73.54	76.30	-6	3,722	-0.16%
2023/03/10	5	75.70	10	74.19	74.20	-5	3,704	-0.13%
2023/03/08	0	0.00	2	76.50	76.10	-2	3,713	-0.05%
2023/03/07	1	76.40	0	0.00	76.10	1	3,711	0.03%
2023/03/06	0	0.00	1	75.80	75.80	-1	3,708	-0.03%
2023/03/03	0	0.00	3	75.13	75.00	-3	3,693	-0.08%
2023/03/02	5	75.00	0.5	75.00	74.70	4.5	3,712	0.12%
2023/03/01	8	75.98	0	0.00	76.90	8	3,645	0.22%
2023/02/24	3	72.70	2.5	72.04	71.90	0.5	3,589	0.01%
2023/02/23	0	0.00	2	73.90	74.20	-2	3,562	-0.06%
2023/02/22	7	73.86	2	73.05	73.20	5	3,597	0.14%
2023/02/21	24	77.16	23	77.23	77.00	1	3,620	0.03%
2023/02/20	2	73.70	3.1	74.41	75.20	-1.1	3,691	-0.03%
2023/02/17	1	72.60	3.3	73.81	74.00	-2.3	4,151	-0.06%
2023/02/16	17	72.50	13.4	72.61	72.60	3.6	4,027	0.09%
2023/02/15	0.4	68.48	5	68.84	68.60	-4.6	4,068	-0.11%
2023/02/14	2	70.50	7	69.79	69.50	-5	4,204	-0.12%
2023/02/13	2	70.15	2.1	69.29	70.30	-0.1	4,815	0.00%
2023/02/10	0	0.00	0	70.40	69.50	0	5,014	0.00%
2023/02/08	1	70.50	2.4	71.34	71.50	-1.4	5,150	-0.03%
2023/02/07	0	0.00	0.8	70.54	70.70	-0.8	5,122	-0.01%
2023/02/06	4.2	69.62	1.2	69.14	68.80	3	5,101	0.06%
2023/02/03	11	69.90	5.4	69.66	69.60	5.6	5,106	0.11%
2023/02/02	3	69.00	4.3	69.69	70.30	-1.3	5,155	-0.03%
2023/02/01	0	0.00	0.1	68.40	68.40	-0.1	5,177	0.00%
2023/01/31	0	0.00	1	67.00	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	6	65.27	65.50	-6	5,194	-0.12%
2023/01/11	2	63.75	2	63.90	64.00	0	5,609	0.00%
2023/01/06	5	63.40	12.2	62.70	63.70	-7.2	6,035	-0.12%
2023/01/05	3	62.90	3	61.70	61.80	0	5,979	0.00%
2023/01/04	2	62.70	1.3	63.79	62.20	0.7	5,993	0.01%
2023/01/03	9	62.19	13.9	61.77	62.60	-4.9	5,910	-0.08%
2022/12/30	1	58.70	1	59.50	58.60	0	5,788	0.00%
2022/12/28	1	58.90	1	59.20	58.20	0	5,845	0.00%
2022/12/27	6	60.68	1.2	60.21	59.80	4.8	5,866	0.08%
2022/12/26	5	59.70	5	58.60	58.70	0	5,817	0.00%
2022/12/23	1	58.80	0.1	59.49	59.40	0.9	5,829	0.01%
2022/12/22	1.1	57.33	3	58.10	58.10	-1.9	5,827	-0.03%
2022/12/21	0.4	56.72	6	56.80	56.60	-5.6	5,854	-0.10%
2022/12/20	3.7	58.28	6	58.50	56.50	-2.3	5,857	-0.04%
2022/12/19	1.4	59.50	9	59.70	59.50	-7.6	5,850	-0.13%
2022/12/16	13.1	60.98	5	61.00	60.50	8.1	5,835	0.14%
2022/12/15	5	62.72	1	62.70	62.60	4	5,786	0.07%
2022/12/13	1	62.89	0	0.00	62.50	1	5,747	0.02%
2022/12/12	0.2	62.61	0	0.00	62.60	0.2	5,742	0.00%
2022/12/09	6	63.82	4	64.30	63.70	2	5,724	0.03%
2022/12/08	8.1	64.11	0.1	64.30	64.00	8.1	5,719	0.14%
2022/12/07	3	65.43	0	0.00	64.30	3	5,716	0.05%
2022/12/06	0	66.35	1	66.90	66.10	-1	5,696	-0.02%
2022/12/05	0	0.00	16.1	68.84	68.20	-16.1	5,685	-0.28%
2022/12/02	0	0.00	3.1	67.63	68.00	-3.1	5,654	-0.06%
2022/12/01	3	68.00	0.2	67.82	68.00	2.8	5,641	0.05%
2022/11/30	0	0.00	1	65.70	65.70	-1	5,581	-0.02%
2022/11/29	2.1	64.15	0	0.00	64.30	2.1	5,610	0.04%
2022/11/28	7	65.36	2	65.20	64.90	5	5,614	0.09%
2022/11/25	1	65.50	1	65.20	65.20	0	5,617	0.00%
2022/11/24	4	66.10	1	66.30	66.10	3	5,615	0.05%
2022/11/23	0	0.00	1	64.10	64.30	-1	5,568	-0.02%
2022/11/22	2.2	64.54	2	64.40	63.60	0.2	5,568	0.00%
2022/11/21	9	66.02	10	67.06	65.50	-1	5,547	-0.02%
2022/11/18	21	68.70	12	68.58	67.60	9	5,540	0.16%
2022/11/17	8	68.85	3	68.87	68.30	5	5,558	0.09%
2022/11/16	3	66.57	5	67.48	69.00	-2	5,487	-0.04%
2022/11/15	27	65.09	25.1	64.37	67.40	1.9	5,320	0.04%
2022/11/14	6	67.50	1	67.50	67.50	5	4,863	0.10%
2022/11/11	7	76.09	9	76.24	75.00	-2	4,998	-0.04%
2022/11/10	9	75.08	12	75.63	75.00	-3	4,862	-0.06%
2022/11/09	56	77.17	48	77.10	76.80	8	4,819	0.17%
2022/11/08	14	73.31	21.2	74.48	76.50	-7.2	4,351	-0.16%
2022/11/07	16	68.57	10.2	68.56	69.60	5.8	4,334	0.13%
2022/11/04	1.2	65.63	0	0.00	66.60	1.2	4,277	0.03%
2022/11/03	0.3	67.29	0	0.00	67.00	0.3	4,307	0.01%
2022/11/02	1	68.10	0	0.00	67.80	1	4,309	0.02%
2022/11/01	1	68.00	6	67.97	68.00	-5	4,366	-0.11%
2022/10/31	8	69.20	6	68.43	68.50	2	4,354	0.05%
2022/10/28	5	70.38	3	68.10	67.00	2	4,338	0.05%
2022/10/27	11	72.05	10	72.38	72.90	1	4,307	0.02%
2022/10/26	2	68.30	0	0.00	70.00	2	4,326	0.05%
2022/10/25	1	70.20	3	69.23	68.60	-2	4,422	-0.05%
2022/10/24	4	72.95	3	70.00	69.50	1	4,469	0.02%
2022/10/21	6	72.53	3	70.60	69.90	3	4,596	0.07%
2022/10/20	0	0.00	2	73.30	74.00	-2	4,546	-0.04%
2022/10/19	3	73.50	6	73.93	74.90	-3	4,500	-0.07%
2022/10/18	11	72.97	12	73.33	74.00	-1	4,386	-0.02%
2022/10/17	6	68.80	6.6	69.27	70.80	-0.6	4,107	-0.02%
2022/10/14	0	0.00	0.5	64.48	65.60	-0.5	3,981	-0.01%
2022/10/13	5	60.00	5	65.36	60.00	0	4,016	0.00%
2022/10/12	1.5	64.24	1	64.80	65.70	0.5	4,029	0.01%
2022/10/11	0	0.00	2	65.90	65.40	-2	4,023	-0.05%
2022/10/07	1	68.50	1.6	68.98	67.90	-0.6	4,017	-0.01%
2022/10/06	2	66.90	12.2	67.02	68.00	-10.2	4,013	-0.25%
2022/10/05	20	66.48	8.1	66.31	67.20	11.9	4,016	0.30%
2022/10/04	0	0.00	3.2	64.11	64.80	-3.2	4,013	-0.08%
2022/10/03	7	61.61	5.2	60.18	61.70	1.8	4,018	0.04%
2022/09/30	0.1	58.00	0	0.00	61.00	0.1	4,083	0.00%
2022/09/29	1.1	61.28	1	61.00	59.40	0.1	4,167	0.00%
2022/09/28	5	59.70	5	63.44	59.70	0	4,243	0.00%
2022/09/27	0	0.00	0	62.90	62.70	0	4,281	0.00%
2022/09/26	2.4	61.68	2	64.60	60.80	0.4	4,336	0.01%
2022/09/23	2.1	67.27	1.4	66.31	66.20	0.8	4,392	0.02%
2022/09/22	0	67.40	1	67.40	67.30	-1	4,441	-0.02%
2022/09/21	1	68.50	0	0.00	68.20	1	4,466	0.02%
2022/09/19	0.8	69.19	0	0.00	68.60	0.8	4,527	0.02%
2022/09/16	1	69.70	0	0.00	69.50	1	4,574	0.02%
2022/09/15	1	71.10	1	70.70	71.00	0	4,639	0.00%
2022/09/14	1.9	69.67	1.3	70.50	71.10	0.7	4,722	0.01%
2022/09/13	0	0.00	5	71.20	71.10	-5	4,779	-0.10%
2022/09/12	5	70.90	0	0.00	70.70	5	4,887	0.10%
2022/09/08	0.1	69.28	19	69.03	69.90	-19	4,964	-0.38%
2022/09/07	1.1	68.11	0	0.00	68.30	1.1	4,991	0.02%
2022/09/06	1.6	71.32	2	70.30	69.50	-0.4	4,993	-0.01%
2022/09/05	6	74.40	1	72.50	71.90	5	4,984	0.10%
2022/09/02	0	0.00	6	76.18	76.10	-6	4,963	-0.12%
2022/09/01	6	75.25	1	75.40	75.10	5	4,958	0.10%
2022/08/31	0	0.00	3	75.40	77.00	-3	4,952	-0.06%
2022/08/30	0	0.00	5	75.16	74.90	-5	4,964	-0.10%
2022/08/29	0.1	74.96	9	74.62	74.30	-8.9	4,984	-0.18%
2022/08/26	6	77.52	1	77.30	77.30	5	4,987	0.10%
2022/08/25	2	78.70	8	78.60	78.10	-6	5,040	-0.12%
2022/08/24	5	77.98	7	78.93	78.00	-2	5,252	-0.04%
2022/08/23	0	0.00	1	76.60	76.60	-1	5,210	-0.02%
2022/08/22	11	78.44	3	78.30	77.80	8	5,185	0.15%
2022/08/19	5	78.66	7	78.37	77.90	-2	5,145	-0.04%
2022/08/18	8	76.19	13	77.08	77.80	-5	5,075	-0.10%
2022/08/17	3	76.63	2	75.20	75.10	1	4,915	0.02%
2022/08/16	21	77.33	3	77.30	76.00	18	4,912	0.37%
2022/08/15	46	78.02	6	77.95	78.50	40	4,862	0.82%
2022/08/12	7.3	73.16	6.2	75.66	75.20	1.1	4,746	0.02%
2022/08/11	4	70.98	3	70.93	70.80	1	4,603	0.02%
2022/08/10	2	68.75	2	68.55	70.60	0	4,606	0.00%
2022/08/09	2	69.00	4	69.20	68.90	-2	4,544	-0.04%
2022/08/08	2	68.50	6	68.63	69.50	-4	4,547	-0.09%
2022/08/05	3	67.57	1	67.40	67.30	2	4,483	0.04%
2022/08/04	6	65.87	7	65.59	66.70	-1	4,484	-0.02%
2022/08/03	10	68.28	9	67.34	67.70	1	4,456	0.02%
2022/08/02	6	67.77	4	67.18	66.60	2	4,450	0.04%
2022/08/01	6	70.62	4	69.80	69.90	2	4,395	0.05%
2022/07/29	6	74.72	3	74.57	74.10	3	4,285	0.07%
2022/07/28	14	78.63	3	78.07	76.60	11	4,233	0.26%
2022/07/27	1.2	95.70	41	96.71	96.70	-39.8	4,070	-0.98%
2022/07/25	0.2	100.50	1	100.50	99.00	-0.8	4,036	-0.02%
2022/07/22	24	104.29	2	103.25	101.50	22	4,072	0.54%
2022/07/21	1	101.50	0	0.00	102.50	1	4,139	0.02%
2022/07/20	4	101.25	10	101.10	101.00	-6	4,284	-0.14%
2022/07/19	1	98.11	3.3	97.83	98.60	-2.3	4,288	-0.05%
2022/07/18	2	93.90	1	95.60	95.60	1	4,245	0.02%
2022/07/12	1	87.00	1	86.90	86.60	0	4,242	0.00%
2022/07/11	6	90.90	0	0.00	90.00	6	4,267	0.14%
2022/07/08	1	89.60	3.2	90.12	90.60	-2.2	4,246	-0.05%
2022/07/07	6	85.72	5	86.44	87.80	1	4,192	0.02%
2022/07/05	10	86.65	2	85.15	86.50	8	4,142	0.19%
2022/07/04	1	84.80	2	84.45	83.70	-1	4,137	-0.02%
2022/07/01	3	82.53	0	0.00	81.90	3	4,170	0.07%
2022/06/30	2	91.05	3	90.57	90.00	-1	4,076	-0.02%
2022/06/29	4	94.50	3	94.40	93.80	1	4,020	0.02%
2022/06/28	2	94.90	4	94.70	94.70	-2	3,986	-0.05%
2022/06/27	1	97.30	2	97.00	97.10	-1	3,975	-0.03%
2022/06/24	1	94.20	3	94.47	93.70	-2	3,952	-0.05%
2022/06/23	5	92.32	3	92.63	91.70	2	3,908	0.05%
2022/06/22	1	97.20	5	95.70	91.70	-4	3,866	-0.10%
2022/06/21	2	96.10	3.1	96.52	97.50	-1.1	3,801	-0.03%
2022/06/20	2.1	99.52	12	98.44	93.60	-10	3,775	-0.26%
2022/06/17	3	103.00	4	106.13	102.00	-1	3,668	-0.03%
2022/06/16	2	107.75	4	111.00	107.00	-2	3,615	-0.06%
2022/06/15	0.1	114.00	0	0.00	112.50	0.1	3,608	0.00%
2022/06/14	0	0.00	3	114.00	116.00	-3	3,636	-0.08%
2022/06/13	0.1	115.00	0.1	116.00	115.00	0	3,650	0.00%
2022/06/10	0.1	118.00	1	117.00	118.00	-1	3,665	-0.03%
2022/06/09	4	117.50	4	117.50	117.50	0	3,667	0.00%
2022/06/08	1	121.00	0	0.00	118.50	1	3,680	0.03%
2022/06/07	1	120.00	0	0.00	120.00	1	3,688	0.03%
2022/06/06	3.1	118.02	2	119.00	119.00	1.1	3,691	0.03%
2022/06/02	1.1	118.55	2	119.00	119.00	-1	3,742	-0.03%
2022/06/01	3	121.17	5	121.80	121.00	-2	3,709	-0.05%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	3	110.00	0	109.83	110.00	3	3,758	0.08%
2022/05/24	2	112.25	3	109.83	109.50	-1	4,117	-0.02%
2022/05/23	1	114.50	8	113.13	113.00	-7	4,198	-0.17%
2022/05/20	2	116.50	1	117.50	115.50	1	4,183	0.02%
2022/05/19	6	117.58	1	117.50	118.50	5	4,166	0.12%
2022/05/18	0	0.00	4	118.88	118.50	-4	4,147	-0.10%
2022/05/17	0	0.00	0	114.50	115.00	0	4,103	0.00%
2022/05/16	0	0.00	1	113.50	113.00	-1	4,113	-0.02%
2022/05/13	3	116.00	0	0.00	115.00	3	4,163	0.07%
2022/05/12	0	0.00	3	115.00	114.50	-3	4,183	-0.07%
2022/05/11	0	0.00	2	115.00	114.50	-2	4,171	-0.05%
2022/05/10	2	117.00	0	0.00	117.50	2	4,182	0.05%
2022/05/09	2	114.75	2	114.00	113.00	0	4,171	0.00%
2022/05/06	0	0.00	0	117.00	117.00	0	4,173	0.00%
2022/05/05	2	120.50	2	119.50	119.50	0	4,177	0.00%
2022/05/04	3	119.00	2	119.50	119.00	1	4,159	0.02%
2022/05/03	4	116.13	1	117.00	117.00	3	4,139	0.07%
2022/04/29	1	118.50	0	117.00	116.00	1	4,183	0.02%
2022/04/28	2	113.50	3	115.83	115.50	-1	4,171	-0.02%
2022/04/27	5	113.00	5	114.20	116.00	0	4,117	0.00%
2022/04/26	17	122.79	3	120.83	119.00	14	4,020	0.35%
2022/04/25	5	117.80	3	117.00	118.50	2	3,885	0.05%
2022/04/22	1	123.00	7	122.86	122.00	-6	3,870	-0.16%
2022/04/21	3	126.50	0	0.00	125.50	3	3,937	0.08%
2022/04/19	0	122.77	0	0.00	121.00	0	4,027	0.00%
2022/04/15	2.1	124.24	9	122.50	122.50	-6.9	4,097	-0.17%
2022/04/14	3	129.33	1	128.50	129.00	2	4,152	0.05%
2022/04/13	1	126.50	3	126.83	128.50	-2	4,267	-0.05%
2022/04/12	6	126.75	2	127.50	128.00	4	4,364	0.09%
2022/04/11	0	0.00	10	128.30	126.00	-10	4,512	-0.22%
2022/04/08	7	131.93	2	132.00	131.00	5	4,545	0.11%
2022/04/07	8.1	137.04	5	133.00	131.00	3.1	4,502	0.07%
2022/04/06	2	144.00	1	142.50	142.50	1	4,416	0.02%
2022/04/01	13	144.54	0	0.00	145.00	13	4,538	0.29%
2022/03/31	8	146.87	0	0.00	146.00	8	4,634	0.17%
2022/03/30	3.2	148.41	0	0.00	148.00	3.2	4,706	0.07%
2022/03/29	1	147.00	1	150.00	148.00	0	4,718	0.00%
2022/03/28	1	147.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	150.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	3	150.00	1	151.00	152.00	2	4,901	0.04%
2022/03/23	3	150.83	1	151.50	151.50	2	4,982	0.04%
2022/03/22	0	0.00	1	148.50	148.00	-1	5,150	-0.02%
2022/03/18	0	0.00	7	148.57	149.00	-7	5,238	-0.13%
2022/03/17	6	148.17	4	148.25	148.00	2	5,245	0.04%
2022/03/16	1	143.50	2	144.50	145.00	-1	5,277	-0.02%
2022/03/15	4	145.25	5	144.10	144.00	-1	5,332	-0.02%
2022/03/14	1	147.00	0	0.00	148.00	1	5,398	0.02%
2022/03/11	2	145.00	0	0.00	145.00	2	5,615	0.04%
2022/03/10	1	147.50	0	0.00	148.00	1	5,715	0.02%
2022/03/09	0	0.00	1	145.50	146.00	-1	5,782	-0.02%
2022/03/08	1	144.50	2	142.50	142.50	-1	5,897	-0.02%
2022/03/07	0	147.50	5	148.00	147.00	-5	5,927	-0.08%
2022/03/03	1	156.00	2	157.00	156.00	-1	6,127	-0.02%
2022/03/02	2	157.50	2	156.50	156.50	0	6,211	0.00%
2022/03/01	6	153.08	5	153.00	153.50	1	6,202	0.02%
2022/02/25	6	156.75	10	154.00	152.00	-4	6,280	-0.06%
2022/02/24	24	155.98	22	156.66	156.00	2	6,265	0.03%
2022/02/23	13	153.23	17	153.47	154.50	-4	6,083	-0.07%
2022/02/22	1	147.99	1	145.50	146.00	0	6,358	0.00%
2022/02/18	5	148.00	0	0.00	150.00	5	8,235	0.06%
2022/02/17	0	148.50	2	149.00	149.50	-2	8,303	-0.02%
2022/02/16	10	147.50	4	148.25	147.50	6	8,404	0.07%
2022/02/15	4.1	147.16	1	148.00	146.00	3.1	8,455	0.04%
2022/02/14	2	149.50	2	151.25	149.50	0	8,475	0.00%
2022/02/11	1	153.00	1	152.50	152.50	0	8,516	0.00%
2022/02/10	2	155.00	1	153.50	153.50	1	8,699	0.01%
2022/02/09	9	155.39	8	156.50	156.50	1	8,765	0.01%
2022/02/08	3	149.00	3	150.33	153.00	0	8,868	0.00%
2022/02/07	1	146.50	1	148.00	146.50	0	8,910	0.00%
2022/01/26	1	146.50	1	147.00	145.50	0	8,992	0.00%
2022/01/25	1.1	149.62	1	145.50	145.00	0.1	9,153	0.00%
2022/01/24	0	149.50	0	0.00	149.50	0	9,426	0.00%
2022/01/21	2	151.00	0	0.00	149.50	2	9,663	0.02%
2022/01/19	1	156.00	2	154.50	155.00	-1	10,230	-0.01%
2022/01/18	6	158.00	5	160.20	155.50	1	10,457	0.01%
2022/01/17	3	156.50	1	155.51	157.50	2	10,516	0.02%
2022/01/14	3	151.17	1	150.00	152.00	2	10,633	0.02%
2022/01/13	5	155.70	10	156.05	155.00	-5	11,031	-0.05%
2022/01/12	6	155.50	57	153.40	156.00	-51	11,081	-0.46%
2022/01/11	3	158.33	0	0.00	159.00	3	11,147	0.03%
2022/01/10	0	0.00	1	161.00	163.50	-1	11,206	-0.01%
2022/01/07	7	160.21	11	159.36	159.00	-4	11,373	-0.04%
2022/01/06	7	162.93	47	163.97	163.00	-40	11,458	-0.35%
2022/01/05	23	168.96	8	168.00	167.50	15	11,517	0.13%
2022/01/04	36	176.04	12	173.29	172.50	24	11,520	0.21%
2022/01/03	0	0.00	9	173.94	176.50	-9	11,503	-0.08%
2021/12/30	2	172.25	0.4	171.85	171.50	1.6	11,577	0.01%
2021/12/28	7	173.07	1	171.00	171.00	6	12,314	0.05%
2021/12/27	2	168.00	3	169.50	173.00	-1	12,392	-0.01%
2021/12/24	5	169.30	4	167.63	167.50	1	12,543	0.01%
2021/12/23	4	171.00	3	170.83	170.50	1	12,641	0.01%
2021/12/22	10	172.30	0	0.00	171.00	10	12,757	0.08%
2021/12/21	3	172.00	8	172.44	172.50	-5	12,817	-0.04%
2021/12/20	9	172.11	13	172.04	170.50	-4	12,865	-0.03%
2021/12/17	11	170.73	7	171.36	170.00	4	12,878	0.03%
2021/12/16	8	171.88	5	172.60	173.00	3	12,975	0.02%
2021/12/15	2	161.50	3	165.67	167.50	-1	12,895	-0.01%
2021/12/14	4.1	161.87	2	161.50	160.50	2.1	12,907	0.02%
2021/12/13	3	166.00	1	167.00	167.00	2	12,940	0.02%
2021/12/10	4.2	165.66	6	166.50	165.50	-1.8	13,087	-0.01%
2021/12/09	4	170.50	18	170.89	169.00	-14	13,075	-0.11%
2021/12/08	2	174.75	0	175.00	173.00	2	13,121	0.02%
2021/12/07	29	175.45	9	172.89	173.00	20	13,391	0.15%
2021/12/06	2	173.25	2	173.75	172.50	0	13,493	0.00%
2021/12/03	4	170.12	7	171.00	170.50	-3	13,607	-0.02%
2021/12/02	21	169.86	6	167.00	166.50	15	13,776	0.11%
2021/12/01	3	169.33	4	168.63	169.50	-1	14,020	-0.01%
2021/11/30	5	167.20	2	166.00	166.00	3	14,345	0.02%
2021/11/29	16	161.12	38	157.72	163.50	-22	14,557	-0.15%
2021/11/26	3	164.00	8	164.25	162.50	-5	14,708	-0.03%
2021/11/25	1	170.49	1	169.50	168.00	0	15,011	0.00%
2021/11/24	5	168.20	2	167.75	169.00	3	15,081	0.02%
2021/11/23	7.1	170.57	11	171.00	169.00	-3.9	15,233	-0.03%
2021/11/22	10	175.65	7.1	175.65	176.50	2.9	15,337	0.02%
2021/11/19	13.3	174.52	16.1	176.30	172.50	-2.8	15,709	-0.02%
2021/11/18	74	176.68	46	177.67	173.50	28	15,879	0.18%
2021/11/17	23	165.30	16.1	167.56	171.50	6.9	15,099	0.05%
2021/11/16	2	157.00	2	157.00	156.00	0	14,940	0.00%
2021/11/15	12	158.21	9	157.67	156.50	3	15,536	0.02%
2021/11/12	4	155.37	10.4	155.79	155.00	-6.4	16,770	-0.04%
2021/11/11	17	153.26	13	155.08	154.50	4	16,996	0.02%
2021/11/10	4	154.50	5	155.00	152.50	-1	17,198	-0.01%
2021/11/09	21	155.07	36	155.19	155.50	-15	17,489	-0.09%
2021/11/08	2	152.00	11	151.09	152.00	-9	17,513	-0.05%
2021/11/05	7	149.07	6	149.33	148.50	1	17,807	0.01%
2021/11/04	33.2	145.57	34	145.41	144.50	-0.8	18,007	0.00%
2021/11/03	6	146.83	6	147.67	148.50	0	18,247	0.00%
2021/11/02	19.2	147.99	52	146.63	144.00	-32.8	18,473	-0.18%
2021/11/01	29	152.33	15	150.77	150.00	14	18,641	0.08%
2021/10/29	15	163.87	5	165.00	160.00	10	18,846	0.05%
2021/10/28	36	167.22	21	167.07	164.00	15	19,154	0.08%
2021/10/27	15	157.07	4	156.63	158.50	11	19,858	0.06%
2021/10/26	1	155.99	3	156.33	152.50	-2	20,775	-0.01%
2021/10/25	5	147.70	1	146.50	149.00	4	21,535	0.02%
2021/10/22	7	148.86	6	147.92	148.00	1	22,191	0.00%
2021/10/21	6	153.42	25	157.68	151.00	-19	22,793	-0.08%
2021/10/20	16	146.44	7	146.43	147.00	9	23,424	0.04%
2021/10/19	29	145.59	11.1	145.92	145.50	17.9	24,926	0.07%
2021/10/18	10	139.65	24	142.23	143.00	-14	25,500	-0.05%
2021/10/15	29	141.29	27	141.07	141.00	2	25,649	0.01%
2021/10/14	3	137.83	2	138.00	139.00	1	25,598	0.00%
2021/10/13	32.1	135.26	11	134.50	134.00	21.1	25,541	0.08%
2021/10/12	4	141.13	5	141.30	139.00	-1	25,547	0.00%
2021/10/08	15	146.73	9	143.67	145.00	6	25,639	0.02%
2021/10/07	10	145.90	21	145.48	147.00	-11	25,668	-0.04%
2021/10/06	36	143.89	30	142.35	140.00	6	25,703	0.02%
2021/10/05	45	142.88	40	145.36	150.50	5	25,490	0.02%
2021/10/04	8	148.19	19	142.68	139.50	-11	25,173	-0.04%
2021/10/01	3	154.16	12	154.33	148.50	-9	25,123	-0.04%
2021/09/30	16	153.03	16	154.66	155.00	0	25,106	0.00%
2021/09/29	6	156.33	6	157.58	153.50	0	25,212	0.00%
2021/09/28	12	167.25	9	164.17	162.00	3	25,688	0.01%
2021/09/27	11	167.00	7	169.14	168.00	4	25,883	0.02%
2021/09/24	9	163.33	9	164.33	164.00	0	26,181	0.00%
2021/09/23	9	161.11	8	159.88	161.00	1	26,339	0.00%
2021/09/22	3	162.67	3	162.83	160.50	0	26,604	0.00%
2021/09/17	1.1	167.19	1	168.00	169.50	0.1	26,950	0.00%
2021/09/16	13	168.65	17	166.44	165.50	-4	27,110	-0.01%
2021/09/15	16.3	169.24	2	165.50	165.00	14.3	27,266	0.05%
2021/09/14	2.1	177.50	2.1	176.50	176.50	0	27,647	0.00%
2021/09/13	4	181.37	0	0.00	175.00	4	28,072	0.01%
2021/09/10	20.1	185.75	13	182.42	179.00	7.1	28,528	0.02%
2021/09/09	5	172.60	6	176.08	179.50	-1	28,530	0.00%
2021/09/08	11	173.68	16	171.97	169.00	-5	28,671	-0.02%
2021/09/07	19	176.13	16	175.97	176.50	3	29,141	0.01%
2021/09/06	9.1	175.03	18	174.78	174.50	-8.9	29,420	-0.03%
2021/09/03	9	185.99	49.2	181.04	180.50	-40.2	29,785	-0.13%
2021/09/02	68	188.90	2	191.75	186.00	66	30,498	0.22%
2021/09/01	12	193.63	18	194.31	195.50	-6	31,476	-0.02%
2021/08/31	10	194.20	12	193.21	191.50	-2	32,096	-0.01%
2021/08/30	4	191.00	4	189.88	189.00	0	32,647	0.00%
2021/08/27	10	190.75	7	189.57	190.50	3	33,242	0.01%
2021/08/26	10	191.60	9	190.67	190.50	1	34,115	0.00%
2021/08/25	26	190.89	18	191.53	193.50	8	35,424	0.02%
2021/08/24	28	197.30	20	195.82	190.00	8	35,921	0.02%
2021/08/23	20	200.08	20	201.08	202.00	0	36,217	0.00%
2021/08/20	26.1	193.42	20	192.65	190.50	6.1	36,492	0.02%
2021/08/19	27	199.81	21	196.40	189.50	6	36,702	0.02%
2021/08/18	69	198.92	35	198.70	208.00	34	36,877	0.09%
2021/08/17	5	220.70	3	213.67	207.50	2	37,064	0.01%
2021/08/16	9	220.39	6.5	222.19	221.00	2.5	37,988	0.01%
2021/08/13	9.1	231.59	7	232.36	224.00	2.1	38,240	0.01%
2021/08/12	5.1	237.82	2	236.50	236.50	3.1	38,758	0.01%
2021/08/11	15.1	247.13	31	237.55	237.00	-15.9	39,687	-0.04%
2021/08/10	18.1	253.13	13	252.38	248.50	5.1	39,841	0.01%
2021/08/09	14	261.93	9	259.72	252.00	5	40,193	0.01%
2021/08/06	16	267.09	12.1	268.09	269.50	3.9	41,121	0.01%
2021/08/05	8.1	268.64	14	267.14	265.50	-5.9	41,868	-0.01%
2021/08/04	25	277.36	19.1	275.65	274.00	5.9	42,818	0.01%
2021/08/03	23	283.46	22	286.95	282.50	1	42,779	0.00%
2021/08/02	47	286.51	37.4	290.87	280.00	9.6	42,832	0.02%
2021/07/30	33	283.44	25	284.22	276.50	8	42,231	0.02%
2021/07/29	16	266.50	14.5	263.07	275.00	1.5	41,722	0.00%
2021/07/28	22	270.17	12	266.63	261.00	10	41,284	0.02%
2021/07/27	6	283.08	17	282.84	290.00	-11	41,322	-0.03%
2021/07/26	18.1	281.12	21	282.17	276.00	-2.9	40,993	-0.01%
2021/07/23	18	263.67	47.6	265.77	270.50	-29.6	40,197	-0.07%
2021/07/22	5	230.40	17.2	240.69	246.00	-12.2	39,107	-0.03%
2021/07/21	1	216.50	8	220.38	224.00	-7	38,837	-0.02%
2021/07/20	7	218.64	8	217.81	214.00	-1	39,098	0.00%
2021/07/19	3.1	225.08	3	226.67	226.00	0.1	39,414	0.00%
2021/07/16	12	223.47	14	227.04	225.50	-2	39,721	0.00%
2021/07/15	15	220.87	21	219.90	224.50	-6	40,297	-0.01%
2021/07/14	6	209.83	7	208.93	215.50	-1	41,013	0.00%
2021/07/13	18	218.06	10	213.50	210.00	8	41,311	0.02%
2021/07/12	6	222.08	4	224.63	221.00	2	42,235	0.00%
2021/07/09	8	221.69	3	221.50	220.50	5	43,038	0.01%
2021/07/08	7.1	227.36	9	226.33	225.00	-1.9	43,962	0.00%
2021/07/07	11	229.55	7	229.29	224.00	4	44,613	0.01%
2021/07/06	20	232.93	8	231.44	231.00	12	45,041	0.03%
2021/07/05	42	236.80	27	236.98	238.50	15	45,758	0.03%
2021/07/02	11	227.09	12	229.13	228.00	-1	45,754	0.00%
2021/07/01	10	225.20	11	227.09	222.00	-1	45,948	0.00%
2021/06/30	9	223.00	5	223.70	226.00	4	46,289	0.01%
2021/06/29	13	228.73	7	228.50	219.00	6	46,999	0.01%
2021/06/28	12	227.88	14.1	227.67	233.00	-2.1	46,737	0.00%
2021/06/25	4	220.38	1	222.00	220.00	3	46,470	0.01%
2021/06/24	3	219.83	6	216.50	217.00	-3	46,369	-0.01%
2021/06/23	10	221.85	14.1	220.62	217.50	-4.1	46,246	-0.01%
2021/06/22	29.3	214.09	42	211.76	212.50	-12.8	45,753	-0.03%
2021/06/21	16	212.91	22.2	215.07	208.00	-6.2	45,360	-0.01%
2021/06/18	36	228.58	24	229.44	222.50	12	44,912	0.03%
2021/06/17	12	226.42	12	223.75	228.50	0	44,681	0.00%
2021/06/16	31	235.92	12	233.33	223.00	19	44,410	0.04%
2021/06/15	9	243.44	18	243.72	242.50	-9	43,982	-0.02%
2021/06/11	21	241.24	6	241.67	241.00	15	44,896	0.03%
2021/06/10	24.2	247.14	13	245.81	240.00	11.2	44,973	0.02%
2021/06/09	15	239.53	37	242.23	248.00	-22	44,862	-0.05%
2021/06/08	11	238.18	83	240.93	230.50	-72	44,752	-0.16%
2021/06/07	18	232.69	28	232.38	238.00	-10	44,289	-0.02%
2021/06/04	22	232.68	11	229.36	226.50	11	43,743	0.03%
2021/06/03	92.5	225.60	36	224.40	230.00	56.5	43,243	0.13%
2021/06/02	62.1	229.00	50	225.84	216.00	12	42,269	0.03%
2021/06/01	19	227.95	18	230.19	232.50	1	40,906	0.00%
2021/05/31	15	206.37	47	205.88	211.50	-32	39,973	-0.08%
2021/05/28	21	201.98	35	202.60	199.50	-14	39,364	-0.04%
2021/05/27	26	197.19	18	199.39	200.00	8	39,070	0.02%
2021/05/26	29	198.12	17	194.97	192.50	12	38,520	0.03%
2021/05/25	40	199.15	21	201.98	199.50	19	37,898	0.05%
2021/05/24	9	183.00	42.2	186.27	190.00	-33.2	36,643	-0.09%
2021/05/21	14	172.32	20	174.53	176.00	-6	35,838	-0.02%
2021/05/20	29	173.66	18	175.06	169.00	11	35,635	0.03%
2021/05/19	40	172.64	54	173.38	179.00	-14	35,152	-0.04%
2021/05/18	8	156.69	24	160.38	163.00	-16	34,334	-0.05%
2021/05/17	10	151.55	3	153.75	148.50	7	34,113	0.02%
2021/05/14	46	176.53	83	177.21	164.50	-37	33,842	-0.11%
2021/05/13	36	167.88	20.5	165.10	171.00	15.5	32,760	0.05%
2021/05/12	85	160.28	50.2	157.04	161.00	34.8	31,940	0.11%
2021/05/11	18	165.50	8	168.19	162.50	10	30,804	0.03%
2021/05/10	26	184.98	22	188.59	180.50	4	30,623	0.01%
2021/05/07	17	180.59	13	182.31	183.00	4	30,225	0.01%
2021/05/06	12	172.75	14	174.75	171.00	-2	29,853	-0.01%
2021/05/05	11.2	180.94	8	184.63	172.50	3.2	29,380	0.01%
2021/05/04	10	179.70	9	177.67	191.50	1	29,111	0.00%
2021/05/03	16	191.63	5	192.90	179.50	11	28,545	0.04%
2021/04/29	8	199.00	8	200.31	199.00	0	28,395	0.00%
2021/04/28	22	201.86	20	204.05	201.00	2	28,586	0.01%
2021/04/27	10	198.95	7	203.14	195.50	3	28,353	0.01%
2021/04/26	5	197.40	4	197.50	196.50	1	28,220	0.00%
2021/04/23	2	187.75	10	187.60	193.50	-8	28,108	-0.03%
2021/04/22	7	184.64	11.2	180.01	176.00	-4.2	28,446	-0.01%
2021/04/21	19.2	175.42	13	175.42	179.00	6.2	28,387	0.02%
2021/04/20	20	198.18	6.4	193.51	182.00	13.6	27,900	0.05%
2021/04/19	20	206.25	14.1	201.09	198.50	5.9	27,235	0.02%
2021/04/16	30	230.27	24	227.38	220.50	6	27,122	0.02%
2021/04/15	20	209.18	18	213.42	220.00	2	26,314	0.01%
2021/04/14	23	199.98	26	199.25	200.00	-3	25,679	-0.01%
2021/04/13	15	211.02	13	213.35	202.50	2	24,924	0.01%
2021/04/12	16	212.69	8	211.05	202.50	8	24,342	0.03%
2021/04/09	24	235.27	20	230.97	225.00	4	23,930	0.02%
2021/04/08	7	228.29	8.1	235.06	236.50	-1.1	23,464	0.00%
2021/04/07	10	216.60	8	216.25	215.00	2	23,107	0.01%
2021/04/06	6	216.58	17	216.09	218.50	-11	22,891	-0.05%
2021/04/01	16	191.56	46	193.16	199.00	-30	22,675	-0.13%
2021/03/31	3	187.33	9	187.17	181.00	-6	22,011	-0.03%
2021/03/30	19	183.78	10	176.55	183.50	9	22,479	0.04%
2021/03/29	6	174.00	17	171.65	174.00	-11	22,643	-0.05%
2021/03/26	6	154.50	3	157.83	158.50	3	23,226	0.01%
2021/03/25	0	143.50	1	145.00	144.50	-1	23,434	0.00%
2021/03/24	10	149.40	6	148.00	148.00	4	23,608	0.02%
2021/03/23	15	148.07	11	150.23	152.00	4	23,801	0.02%
2021/03/22	13	154.15	0	156.67	154.00	13	24,108	0.05%
2021/03/19	18	154.00	6	156.08	159.00	12	24,041	0.05%
2021/03/18	5	148.70	9	149.61	152.50	-4	23,912	-0.02%
2021/03/17	31	141.93	34	140.99	139.00	-3	23,843	-0.01%
2021/03/16	14	145.79	20	146.58	148.50	-6	22,616	-0.03%
2021/03/15	28	129.88	36	131.93	135.00	-8	21,961	-0.04%
2021/03/12	33	119.58	76	116.30	123.00	-43	21,016	-0.20%
2021/03/11	17	107.47	5	108.40	112.00	12	19,953	0.06%
2021/03/10	16	105.84	16	103.94	102.00	0	19,630	0.00%
2021/03/09	43	98.95	15	95.65	100.00	28	19,296	0.15%
2021/03/08	0	0.00	1	100.50	96.10	-1	19,365	-0.01%
2021/03/04	1	101.50	30	100.48	101.50	-29	19,409	-0.15%
2021/03/03	2	101.75	5	101.80	101.00	-3	19,427	-0.02%
2021/03/02	51	105.67	20	104.90	104.50	31	19,354	0.16%
2021/02/26	4	100.40	1	101.00	99.80	3	19,082	0.02%
2021/02/25	6	104.00	8.1	103.29	101.00	-2.1	18,950	-0.01%
2021/02/24	11	109.59	19	109.87	106.50	-8	18,832	-0.04%
2021/02/23	16	108.97	14	108.96	113.50	2	18,669	0.01%
2021/02/22	7	107.21	7.1	106.81	109.00	-0.1	18,470	0.00%
2021/02/19	18	101.77	19	102.09	99.70	-1	18,188	-0.01%
2021/02/18	12	97.30	20	97.39	99.30	-8	17,890	-0.04%
2021/02/17	37	94.62	20	95.18	94.80	17	17,744	0.10%
2021/02/05	18	87.83	40	87.74	88.30	-22	17,606	-0.12%
2021/02/04	9	84.86	6	84.55	83.10	3	17,491	0.02%
2021/02/03	21.1	82.86	5	83.30	83.60	16.1	17,453	0.09%
2021/02/02	20	82.93	14	83.38	81.90	6	17,654	0.03%
2021/02/01	16	81.34	21	82.40	81.60	-5	17,735	-0.03%
2021/01/29	8	87.60	7	85.63	84.00	1	17,492	0.01%
2021/01/28	27	91.60	26	92.19	88.40	1	17,286	0.01%
2021/01/27	3	91.47	2	91.50	90.80	1	17,175	0.01%
2021/01/26	3	93.57	10	92.84	90.80	-7	17,215	-0.04%
2021/01/25	6	96.73	1	96.90	95.60	5	16,996	0.03%
2021/01/22	16	99.88	5	100.80	101.00	11	17,006	0.06%
2021/01/21	5	96.60	7	96.43	97.90	-2	16,945	-0.01%
2021/01/20	2	98.60	0	0.00	98.60	2	16,813	0.01%
2021/01/19	2	111.00	7	109.57	109.50	-5	16,898	-0.03%
2021/01/18	13	110.69	12	109.46	108.50	1	16,782	0.01%
2021/01/15	37	109.23	24	109.52	110.50	13	16,420	0.08%
2021/01/14	24	104.73	30	102.53	106.00	-6	15,638	-0.04%
2021/01/13	8	97.36	8	97.95	96.60	0	15,309	0.00%
2021/01/12	15	94.11	43	95.16	93.50	-28	15,066	-0.19%
2021/01/11	60	97.76	16	97.76	98.00	44	14,830	0.30%
2021/01/08	45	92.58	74	92.72	92.90	-29	14,485	-0.20%
2021/01/07	44	88.40	23	90.96	91.90	21	14,161	0.15%
2021/01/06	26	90.21	14	87.03	86.10	12	13,867	0.09%
2021/01/05	11.4	88.80	13	88.28	87.90	-1.6	13,629	-0.01%
2021/01/04	2	91.60	10	94.00	90.70	-8	13,423	-0.06%
2020/12/31	11	96.58	8	94.83	93.50	3	13,225	0.02%
2020/12/30	9	96.22	11	95.84	95.10	-2	12,730	-0.02%
2020/12/29	8	97.30	6	97.47	95.50	2	12,492	0.02%
2020/12/28	14	98.64	47	99.11	99.00	-33	12,246	-0.27%
2020/12/25	21	89.70	13	89.58	91.50	8	11,791	0.07%
2020/12/24	28	87.51	26	86.94	87.50	2	11,465	0.02%
2020/12/23	11	79.74	13	80.98	85.00	-2	10,799	-0.02%
2020/12/22	56	83.42	37	81.78	77.50	19	10,442	0.18%
2020/12/21	18	76.24	24.5	78.47	80.80	-6.5	9,725	-0.07%
2020/12/18	17	72.28	20	72.93	73.50	-3	9,411	-0.03%
2020/12/17	27	71.60	7	71.07	72.20	20	9,180	0.22%
2020/12/16	10	68.78	14	69.28	68.40	-4	8,966	-0.04%
2020/12/15	1	68.10	6	68.47	67.70	-5	8,530	-0.06%
2020/12/14	2	69.00	1	69.20	68.50	1	8,452	0.01%
2020/12/11	0	0.00	5	68.46	68.70	-5	8,405	-0.06%
2020/12/10	16	68.48	34	67.89	67.50	-18	8,237	-0.22%
2020/12/09	27	69.13	4	69.13	69.90	23	8,013	0.29%
2020/12/08	2	65.10	1	66.50	66.50	1	7,848	0.01%
2020/12/07	9	62.71	18	64.92	65.10	-9	7,784	-0.12%
2020/12/04	9	64.88	3	63.80	64.80	6	7,756	0.08%
2020/12/03	5	67.04	4	67.50	67.40	1	7,653	0.01%
2020/12/02	14	68.18	23	67.53	66.50	-9	7,624	-0.12%
2020/12/01	10	67.21	38	65.98	65.70	-28	7,342	-0.38%
2020/11/30	28	66.19	2	65.85	66.60	26	7,166	0.36%
2020/11/27	19	62.25	20	62.43	62.50	-1	6,971	-0.01%
2020/11/26	14	62.68	10	61.57	61.90	4	6,865	0.06%
2020/11/25	10	60.20	0	0.00	59.10	10	6,848	0.15%
2020/11/24	4.6	61.38	4	61.35	60.90	0.6	6,805	0.01%
2020/11/23	5	61.26	4.1	60.31	60.10	0.9	6,790	0.01%
2020/11/20	9	59.08	11	60.04	59.80	-2	6,750	-0.03%
2020/11/19	11	58.90	19.1	58.97	58.40	-8.1	6,661	-0.12%
2020/11/18	2	57.60	2	57.45	57.20	0	6,590	0.00%
2020/11/17	0	0.00	2	57.35	57.40	-2	6,694	-0.03%
2020/11/16	9	57.38	9	57.22	57.00	0	6,670	0.00%
2020/11/13	0	0.00	1	57.00	57.10	-1	6,614	-0.02%
2020/11/12	3	56.93	2	56.30	55.00	1	6,515	0.02%
2020/11/11	1	57.00	16	55.46	56.30	-15	6,390	-0.23%
2020/11/10	30.3	56.55	34	56.04	56.30	-3.7	6,437	-0.06%
2020/11/09	21	52.41	53	54.21	54.80	-32	6,022	-0.53%
2020/11/06	5	50.40	8.5	50.75	49.90	-3.5	5,797	-0.06%
2020/11/05	0	0.00	5	50.60	50.30	-5	5,845	-0.09%
2020/11/04	14	50.06	17	49.85	50.40	-3	5,846	-0.05%
2020/11/03	34	51.39	15	50.14	49.70	19	5,814	0.33%
2020/11/02	22	51.67	11.8	51.83	52.00	10.2	5,817	0.18%
2020/10/30	27.1	52.72	23	52.50	51.20	4.1	5,847	0.07%
2020/10/29	36.5	51.71	45.4	52.08	52.50	-8.9	5,939	-0.15%
2020/10/28	15	50.97	15	51.38	51.20	0	5,850	0.00%
2020/10/27	5	47.57	5	48.59	48.40	0	5,502	0.00%
2020/10/26	5	46.40	0	0.00	47.00	5	5,212	0.10%
2020/10/14	0	0.00	155	33.57	33.50	-155	5,038	-3.08%	大賣/鉅額交易
2020/10/13	0	0.00	66	33.76	33.80	-66	5,092	-1.30%
2020/10/08	0	0.00	17	33.91	34.15	-17	5,174	-0.33%
2020/10/07	6	33.93	2.4	33.86	34.00	3.6	5,338	0.07%
2020/10/06	0	0.00	11	33.51	33.50	-11	5,610	-0.20%
2020/09/30	0	0.00	48	32.46	32.70	-48	5,976	-0.80%
2020/09/29	3	32.60	3	32.58	32.30	0	6,154	0.00%
2020/09/28	2	31.80	0	0.00	31.75	2	6,419	0.03%
2020/09/24	45	32.17	0	0.00	32.05	45	7,514	0.60%
2020/09/21	112	33.61	12	33.57	33.40	100	7,659	1.31%	大買/
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/15	1	33.00	3	33.05	33.05	-2	8,308	-0.02%
2020/09/14	0	0.00	2	33.28	33.20	-2	8,419	-0.02%
2020/09/10	1	33.30	2	33.03	32.65	-1	8,504	-0.01%
2020/09/08	0	0.00	3	32.65	32.20	-3	8,754	-0.03%
2020/09/07	1	32.40	3	32.68	32.35	-2	8,899	-0.02%
2020/09/04	3	32.13	5	31.90	32.35	-2	9,142	-0.02%
2020/09/03	3	32.85	0	0.00	32.90	3	9,178	0.03%
2020/09/01	0	0.00	1	32.60	32.55	-1	9,341	-0.01%
2020/08/31	11	33.45	5	33.05	33.05	6	9,520	0.06%
2020/08/28	0	0.00	3	32.25	32.70	-3	9,623	-0.03%
2020/08/27	0	0.00	32	32.21	32.10	-32	9,829	-0.33%
2020/08/25	0	0.00	10	33.25	33.25	-10	9,811	-0.10%
2020/08/24	3	33.15	40	33.60	33.20	-37	9,816	-0.38%
2020/08/21	5	33.70	5	33.45	33.45	0	9,858	0.00%
2020/08/20	55	33.03	26	32.81	32.95	29	9,864	0.29%
2020/08/19	33	36.30	0	0.00	35.95	33	9,753	0.34%
2020/08/18	43	37.51	6	37.15	37.05	37	9,735	0.38%
2020/08/17	23	36.35	20	37.45	37.30	3	9,709	0.03%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	7	37.53	8	36.70	36.85	-1	9,891	-0.01%
2020/08/12	1	37.95	0	0.00	37.95	1	9,990	0.01%
2020/08/11	12	36.50	8	36.06	35.85	4	9,929	0.04%
2020/08/10	22	37.53	21	37.19	37.00	1	10,113	0.01%
2020/08/07	10	37.75	10	38.02	37.90	0	10,364	0.00%
2020/08/06	13	37.90	8	37.64	37.50	5	11,129	0.04%
2020/08/05	24	38.08	17	38.09	38.45	7	11,261	0.06%
2020/08/04	2	37.38	1	37.05	36.95	1	11,444	0.01%
2020/08/03	10	37.29	5	37.00	37.00	5	11,809	0.04%
2020/07/31	7	37.13	5	36.85	36.85	2	12,486	0.02%
2020/07/30	12	36.24	12	36.70	36.70	0	12,943	0.00%
2020/07/29	2	35.58	2	35.48	35.75	0	13,194	0.00%
2020/07/28	0	0.00	2	36.78	35.55	-2	13,258	-0.02%
2020/07/27	13	36.83	18	36.99	36.70	-5	13,268	-0.04%
2020/07/24	16	37.57	25	36.51	36.00	-9	13,356	-0.07%
2020/07/23	38	37.00	36	37.59	38.00	2	13,411	0.01%
2020/07/22	1	36.55	0	0.00	36.20	1	13,559	0.01%
2020/07/21	11	36.28	10	36.20	36.20	1	13,699	0.01%
2020/07/20	8	35.35	8	35.90	35.85	0	13,805	0.00%
2020/07/17	0	0.00	1	35.50	35.45	-1	13,933	-0.01%
2020/07/16	20	36.43	10	36.30	36.30	10	13,969	0.07%
2020/07/15	19	37.34	24	37.18	36.85	-5	14,073	-0.04%
2020/07/14	36	38.35	15	37.71	37.60	21	14,035	0.15%
2020/07/13	3	37.88	20	37.83	38.35	-17	13,921	-0.12%
2020/07/10	17	37.44	13	36.85	36.50	4	13,910	0.03%
2020/07/09	1	37.55	21	37.64	37.20	-20	13,865	-0.14%
2020/07/08	23	37.71	31	37.95	37.60	-8	13,782	-0.06%
2020/07/07	12	37.43	20	36.78	37.05	-8	13,740	-0.06%
2020/07/06	55	37.73	25	38.30	38.05	30	13,518	0.22%
2020/07/03	54	35.32	62	36.39	36.95	-8	13,152	-0.06%
2020/07/02	16	33.03	16	33.64	33.70	0	12,618	0.00%
2020/07/01	1	32.35	1	32.35	32.50	0	12,526	0.00%
2020/06/29	11	32.54	13	32.10	32.10	-2	12,586	-0.02%
2020/06/24	18	33.90	19	33.40	33.40	-1	12,549	-0.01%
2020/06/23	20	33.04	22	33.92	34.10	-2	12,422	-0.02%
2020/06/22	22	32.94	13	32.68	32.65	9	12,237	0.07%
2020/06/19	10	32.70	4	32.84	32.75	6	12,203	0.05%
2020/06/18	6	32.61	2	32.60	32.40	4	12,136	0.03%
2020/06/16	10	32.61	11	32.15	32.15	-1	12,131	-0.01%
2020/06/15	11	32.97	11	33.24	32.30	0	12,122	0.00%
2020/06/12	3	32.15	6	31.70	32.65	-3	12,011	-0.02%
2020/06/11	11	32.70	14	32.60	31.65	-3	12,006	-0.02%
2020/06/09	5	32.79	16	32.47	32.45	-11	12,063	-0.09%
2020/06/08	4	32.44	62	32.76	32.25	-58	12,309	-0.47%
2020/06/05	35	32.93	73	32.87	32.65	-38	12,621	-0.30%
2020/06/04	122	32.34	13	32.31	32.30	109	12,878	0.85%	大買/鉅額交易
2020/06/03	21	31.75	53	32.17	32.20	-32	12,993	-0.25%
2020/06/01	1	31.05	9	30.76	30.80	-8	13,257	-0.06%
2020/05/29	0	0.00	3	30.40	30.35	-3	13,309	-0.02%
2020/05/28	1	30.10	1	30.55	30.15	0	13,487	0.00%
2020/05/26	2	31.00	6	31.25	30.75	-4	13,571	-0.03%
2020/05/25	10	31.04	3	30.90	30.85	7	13,651	0.05%
2020/05/22	11	31.95	19	31.23	31.10	-8	13,957	-0.06%
2020/05/21	1	32.35	0	0.00	32.30	1	13,961	0.01%
2020/05/20	5	31.80	7	31.74	32.00	-2	13,923	-0.01%
2020/05/19	21	31.20	24	31.95	31.85	-3	13,972	-0.02%
2020/05/18	52	30.76	18	30.02	30.00	34	13,885	0.24%
2020/05/15	32	31.37	15	31.29	31.20	17	14,215	0.12%
2020/05/14	15	31.03	23	31.08	31.15	-8	14,552	-0.05%
2020/05/13	17	31.04	1	32.25	31.60	16	14,457	0.11%
2020/05/12	2	31.65	23	31.73	32.10	-21	13,689	-0.15%
2020/05/11	35	32.92	11	31.99	31.95	24	13,404	0.18%
2020/05/08	41	35.71	31	35.61	35.50	10	13,050	0.08%
2020/05/07	25	36.32	5	36.47	36.50	20	12,651	0.16%
2020/05/06	4	34.66	71	35.23	35.00	-67	11,977	-0.56%
2020/05/05	4	33.30	14	33.81	33.70	-10	11,439	-0.09%
2020/05/04	4	32.45	1	32.70	32.85	3	11,179	0.03%
2020/04/30	19	31.90	14	31.56	32.20	5	11,116	0.04%
2020/04/29	11	32.37	13	32.20	32.05	-2	11,001	-0.02%
2020/04/28	11	32.46	30	32.01	31.45	-19	10,887	-0.17%
2020/04/27	25	34.10	11	33.74	33.15	14	10,629	0.13%
2020/04/24	17	31.49	19	32.14	32.20	-2	10,392	-0.02%
2020/04/23	17	30.73	6	31.05	30.90	11	10,362	0.11%
2020/04/22	5	29.35	5	30.15	30.15	0	10,319	0.00%
2020/04/21	10	31.25	9	30.20	30.15	1	10,212	0.01%
2020/04/20	10	32.21	19	32.04	31.70	-9	10,104	-0.09%
2020/04/17	75	34.18	20	33.92	33.45	55	10,046	0.55%
2020/04/16	9	33.30	21	33.46	34.05	-12	10,117	-0.12%
2020/04/15	27	34.12	1	35.30	33.00	26	10,158	0.26%
2020/04/14	1	33.20	0	0.00	33.40	1	9,868	0.01%
2020/04/13	30	32.06	78	31.98	31.90	-48	9,705	-0.49%
2020/04/10	2	31.78	28	31.47	31.35	-26	9,633	-0.27%
2020/04/09	6	30.98	20	30.50	31.40	-14	9,501	-0.15%
2020/04/08	26	29.94	8	30.71	30.75	18	9,417	0.19%
2020/04/07	6	29.65	7	29.87	30.00	-1	9,309	-0.01%
2020/04/06	1	28.85	0	0.00	28.40	1	9,176	0.01%
2020/03/31	7	29.00	6	28.30	28.30	1	9,101	0.01%
2020/03/27	4	27.80	4	27.15	27.10	0	8,949	0.00%
2020/03/26	0	0.00	1	27.50	27.95	-1	8,942	-0.01%
2020/03/25	8	27.14	2	26.70	26.70	6	8,942	0.07%
2020/03/24	9	26.40	0	0.00	26.30	9	8,869	0.10%
2020/03/23	0	0.00	9	25.85	25.65	-9	8,837	-0.10%
2020/03/19	50	24.87	11	25.15	25.10	39	8,813	0.44%
2020/03/18	12	27.12	7	27.60	27.10	5	8,750	0.06%
2020/03/17	11	26.90	12	26.52	27.25	-1	8,738	-0.01%
2020/03/16	1	26.80	71	27.12	26.30	-70	8,655	-0.81%
2020/03/13	13	26.20	9	26.27	26.65	4	8,542	0.05%
2020/03/12	46	29.82	3	29.00	28.95	43	8,308	0.52%
2020/03/11	23	32.61	25	32.55	32.15	-2	8,032	-0.02%
2020/03/10	44	31.66	28	31.92	31.15	16	7,669	0.21%
2020/03/09	15	32.00	72	30.79	30.50	-57	7,272	-0.78%
2020/03/06	27	33.08	13	32.71	33.05	14	7,047	0.20%
2020/03/05	5	30.78	9	30.98	31.00	-4	6,669	-0.06%
2020/03/04	7	30.49	6	30.65	30.65	1	6,657	0.02%
2020/03/03	11	31.03	7	31.26	31.05	4	6,666	0.06%
2020/03/02	1	30.30	1	30.25	30.15	0	6,555	0.00%
2020/02/27	29	29.82	15	29.84	30.40	14	6,519	0.21%
2020/02/26	11	29.69	11	30.02	30.15	0	6,680	0.00%
2020/02/25	18	30.01	15	29.13	29.35	3	6,769	0.04%
2020/02/21	1	31.75	0	0.00	31.55	1	6,512	0.02%
2020/02/20	6	31.38	10	31.63	31.30	-4	6,546	-0.06%
2020/02/19	1	31.15	3	31.57	31.80	-2	6,446	-0.03%
2020/02/18	21	31.36	19	31.36	31.60	2	6,342	0.03%
2020/02/17	15	29.66	25	30.97	31.20	-10	6,005	-0.17%
2020/02/14	3	28.02	9	27.98	28.40	-6	5,467	-0.11%
2020/02/13	3	26.25	4	26.24	26.30	-1	5,214	-0.02%
2020/02/12	3	25.72	0	0.00	26.05	3	5,171	0.06%
2020/02/11	1	24.85	0	0.00	24.80	1	5,261	0.02%
2020/02/07	6	24.96	0	0.00	24.80	6	5,375	0.11%
2020/02/04	1	26.00	0	0.00	26.20	1	5,467	0.02%
2020/02/03	0	0.00	5	24.95	25.15	-5	5,465	-0.09%
2020/01/31	5	25.65	11	26.33	25.50	-6	5,467	-0.11%
2020/01/30	2	25.55	0	0.00	25.75	2	5,524	0.04%
2020/01/20	2	27.75	2	27.75	27.50	0	5,616	0.00%
2020/01/17	20	27.58	15	27.05	27.55	5	5,571	0.09%
2020/01/16	9	26.38	17	26.57	26.70	-8	5,429	-0.15%
2020/01/15	0	0.00	5	26.00	26.00	-5	5,297	-0.09%
2020/01/14	3	25.48	0	0.00	25.65	3	5,214	0.06%
2020/01/13	4	25.73	7	25.17	25.40	-3	5,169	-0.06%
2020/01/10	6	25.38	5	25.41	25.60	1	5,054	0.02%
2020/01/09	11	23.97	2	24.80	24.85	9	4,879	0.18%
2020/01/07	1	22.75	0	0.00	22.65	1	4,783	0.02%
2020/01/06	5	22.84	0	0.00	22.90	5	4,749	0.11%
2020/01/03	0	0.00	2	24.15	23.75	-2	4,703	-0.04%
2020/01/02	0	0.00	11	24.10	24.00	-11	4,685	-0.23%
2019/12/31	2	23.95	0	0.00	23.80	2	4,664	0.04%
2019/12/30	2	23.85	0	0.00	23.75	2	4,636	0.04%
2019/12/26	10	23.55	0	0.00	23.65	10	4,622	0.22%
2019/12/24	2	23.50	1	23.70	23.40	1	4,607	0.02%
2019/12/23	1	23.50	0	0.00	23.40	1	4,582	0.02%
2019/12/20	2	24.25	4	24.35	24.15	-2	4,497	-0.04%
2019/12/19	1	25.00	0	0.00	25.00	1	4,424	0.02%
2019/12/18	1	24.75	0	0.00	24.75	1	4,409	0.02%
2019/12/17	3	24.68	8	24.55	24.40	-5	4,394	-0.11%
2019/12/16	2	25.13	0	0.00	24.90	2	4,326	0.05%
2019/12/13	1	25.10	2	24.90	24.70	-1	4,325	-0.02%
2019/12/12	6	25.48	0	0.00	25.25	6	4,300	0.14%
2019/12/11	1	26.00	0	0.00	25.25	1	4,192	0.02%
2019/12/10	1	25.90	0	0.00	26.00	1	4,130	0.02%
2019/12/04	0	0.00	1	26.60	26.25	-1	3,948	-0.03%
2019/12/02	3	25.85	25	25.75	25.80	-22	3,803	-0.58%
2019/11/29	17	26.55	1	26.20	26.20	16	3,779	0.42%
2019/11/28	3	26.17	13.4	26.22	26.30	-10.4	3,710	-0.28%
2019/11/27	2	25.80	1	26.00	26.10	1	3,641	0.03%
2019/11/26	0	0.00	3	25.70	25.70	-3	3,573	-0.08%
2019/11/25	7	26.11	10	26.35	25.80	-3	3,521	-0.09%
2019/11/22	16	25.48	1	25.75	25.50	15	3,237	0.46%
2019/11/21	0	0.00	6	24.96	25.00	-6	3,016	-0.20%
2019/11/20	4	24.44	8	24.66	24.75	-4	2,943	-0.14%
2019/11/19	31	24.71	5	25.00	23.85	26	2,829	0.92%
2019/11/18	0	0.00	1	24.80	24.80	-1	2,650	-0.04%
2019/11/15	6	23.84	0	0.00	24.05	6	2,588	0.23%
2019/11/13	2	24.85	3	24.98	24.80	-1	2,443	-0.04%
2019/11/12	0	0.00	1	24.80	24.95	-1	2,389	-0.04%
2019/11/08	2	24.65	1	25.45	24.90	1	2,305	0.04%
2019/11/07	16	24.42	26	24.69	25.00	-10	2,208	-0.45%
2019/11/06	1	24.25	3	24.25	24.05	-2	2,100	-0.10%
2019/11/05	0	0.00	1	24.20	24.00	-1	2,055	-0.05%
2019/11/04	13	24.65	3	24.50	24.00	10	2,008	0.50%
2019/11/01	0	0.00	3	23.87	24.10	-3	1,906	-0.16%
2019/10/31	0	0.00	1	24.10	23.80	-1	1,885	-0.05%
2019/10/30	6	23.68	5	23.61	23.90	1	1,832	0.05%
2019/10/29	19	24.21	2	24.20	23.40	17	1,786	0.95%
2019/10/28	22	24.36	29	24.35	24.90	-7	1,648	-0.42%
2019/10/25	1	22.95	28	23.04	22.95	-27	1,460	-1.85%
2019/10/21	0	0.00	23	22.47	22.55	-23	1,505	-1.53%
2019/10/16	0	0.00	5	22.35	22.35	-5	1,524	-0.33%
2019/10/15	12	22.33	0	0.00	22.20	12	1,518	0.79%
2019/10/03	2	21.73	0	0.00	21.65	2	1,559	0.13%
2019/10/01	0	0.00	2	21.25	21.25	-2	1,570	-0.13%
2019/09/24	0	0.00	1	22.10	21.85	-1	1,616	-0.06%
2019/09/20	1	21.75	0	0.00	22.10	1	1,591	0.06%
2019/09/19	12	21.77	0	0.00	21.70	12	1,579	0.76%
2019/09/18	10	21.80	0	0.00	21.80	10	1,571	0.64%
2019/09/06	10	23.35	2	23.40	23.30	8	1,620	0.49%
2019/09/05	0	0.00	1	23.30	23.30	-1	1,625	-0.06%
2019/09/02	4	23.60	4	23.43	23.75	0	1,629	0.00%
2019/08/30	0	0.00	14	23.31	22.75	-14	1,586	-0.88%
2019/08/21	2	22.55	0	0.00	22.75	2	1,628	0.12%
2019/08/16	2	22.45	2	22.50	22.70	0	1,727	0.00%
2019/08/14	2	22.30	1	22.10	22.00	1	1,813	0.06%
2019/08/12	3	21.97	1	22.45	22.10	2	1,854	0.11%
2019/07/30	10	22.90	0	0.00	22.95	10	2,082	0.48%
2019/07/29	20	22.75	2.1	22.75	22.80	17.9	2,095	0.85%
2019/07/26	5	23.79	0	0.00	23.60	5	2,056	0.24%
2019/07/25	4	23.89	3	23.70	23.95	1	2,047	0.05%
2019/07/24	0	0.00	23	23.10	23.30	-23	2,018	-1.14%
2019/07/19	0	0.00	3	22.55	22.65	-3	2,388	-0.13%
2019/07/17	0	0.00	1	23.55	23.40	-1	2,570	-0.04%
2019/07/12	3	23.90	2	23.90	23.85	1	2,868	0.03%
2019/07/05	0	0.00	1	23.40	23.40	-1	3,108	-0.03%
2019/07/03	1	23.55	2	23.53	23.45	-1	3,404	-0.03%
2019/07/02	2	23.90	0	0.00	24.10	2	3,462	0.06%
2019/07/01	0	0.00	3	23.60	23.70	-3	3,454	-0.09%
2019/06/26	0	0.00	1	23.05	22.90	-1	3,543	-0.03%
2019/06/24	2	23.45	0	0.00	23.45	2	3,665	0.05%
2019/06/18	0	0.00	11	22.89	22.60	-11	4,151	-0.26%
2019/06/14	6	22.83	0	0.00	22.50	6	4,553	0.13%
2019/06/13	11	22.73	15	22.65	22.50	-4	4,880	-0.08%
2019/06/12	0	0.00	10	22.40	22.50	-10	4,912	-0.20%
2019/06/11	10	21.80	0	0.00	21.90	10	4,886	0.20%
2019/06/05	0	0.00	8	22.10	21.90	-8	4,892	-0.16%
2019/06/04	0	0.00	3	21.92	21.70	-3	4,887	-0.06%
2019/06/03	1	21.80	1	21.80	21.65	0	4,882	0.00%
2019/05/31	10	21.40	0	0.00	21.40	10	4,881	0.20%
2019/05/30	10	21.20	0	0.00	21.40	10	4,900	0.20%
2019/05/27	1	20.30	5	20.40	20.30	-4	5,023	-0.08%
2019/05/24	0	0.00	1	21.20	20.95	-1	5,067	-0.02%
2019/05/23	6	21.48	1	21.50	21.25	5	5,040	0.10%
2019/05/22	5	20.90	0	0.00	20.55	5	4,973	0.10%
2019/05/16	10	22.45	10	22.55	22.45	0	5,076	0.00%
2019/05/15	1	22.50	0	0.00	22.40	1	5,052	0.02%
2019/05/14	1	21.95	0	0.00	22.05	1	5,089	0.02%
2019/05/13	10	22.05	0	0.00	22.05	10	5,062	0.20%
2019/05/10	1	23.35	10	23.20	23.20	-9	5,029	-0.18%
2019/05/06	0	0.00	6	24.58	24.30	-6	5,004	-0.12%
2019/05/02	12	24.89	1	24.90	24.85	11	5,002	0.22%
2019/04/30	5	24.92	9	25.02	25.15	-4	4,988	-0.08%
2019/04/29	15	25.90	6	25.15	24.95	9	4,995	0.18%
2019/04/26	26	26.31	5	26.50	26.50	21	4,899	0.43%
2019/04/25	33	25.93	30	26.08	26.40	3	4,713	0.06%
2019/04/24	1	25.85	8	25.75	25.70	-7	4,724	-0.15%
2019/04/23	20	26.20	4	26.15	26.20	16	4,795	0.33%
2019/04/22	10	26.12	5	26.14	26.50	5	4,687	0.11%
2019/04/18	2	23.95	0	0.00	24.00	2	4,587	0.04%
2019/04/17	0	0.00	30	25.00	24.65	-30	4,558	-0.66%
2019/04/16	32	24.99	2	25.05	24.60	30	4,542	0.66%
2019/04/15	1	25.35	1	25.40	25.30	0	4,502	0.00%
2019/04/12	0	0.00	5	25.85	25.40	-5	4,497	-0.11%
2019/04/11	5	26.30	4	26.15	25.60	1	4,521	0.02%
2019/04/10	5	25.60	3	26.67	26.35	2	4,474	0.04%
2019/04/09	2	24.70	0	0.00	25.70	2	4,267	0.05%
2019/04/08	1	25.70	5	25.95	25.45	-4	4,219	-0.09%
2019/04/03	3	25.05	0	0.00	25.05	3	4,227	0.07%
2019/04/02	1	25.40	0	0.00	25.35	1	4,248	0.02%
2019/03/28	1	24.45	0	0.00	24.55	1	4,338	0.02%
2019/03/27	7	25.36	0	0.00	25.20	7	4,472	0.16%
2019/03/26	9	26.55	8	26.44	25.80	1	4,726	0.02%
2019/03/25	12	25.99	6	26.00	26.00	6	4,815	0.12%
2019/03/22	6	26.63	5	26.22	26.50	1	4,912	0.02%
2019/03/21	23	25.16	24	25.45	25.05	-1	4,949	-0.02%
2019/03/20	7	25.46	10	25.85	25.10	-3	4,913	-0.06%
2019/03/19	9	25.14	8	25.00	25.25	1	4,776	0.02%
2019/03/18	0	0.00	13	24.60	24.60	-13	4,557	-0.29%
2019/03/15	0	0.00	10	22.35	22.40	-10	4,322	-0.23%
2019/03/14	2	21.50	0	0.00	21.50	2	4,390	0.05%
2019/03/12	10	22.00	0	0.00	21.95	10	4,451	0.22%
2019/03/08	0	0.00	1	21.60	21.65	-1	4,549	-0.02%
2019/03/06	0	0.00	5	22.30	22.30	-5	4,631	-0.11%
2019/02/27	10	21.55	10	21.75	22.05	0	4,585	0.00%
2019/02/26	5	22.40	10	22.50	22.60	-5	4,487	-0.11%
2019/02/22	1	21.55	0	0.00	21.55	1	4,356	0.02%
2019/02/18	0	0.00	11	21.16	21.65	-11	4,349	-0.25%
2019/02/15	10	21.80	18	21.62	21.25	-8	4,246	-0.19%
2019/02/14	15	23.57	0	0.00	23.60	15	4,145	0.36%
2019/02/13	41	23.48	25	23.76	23.60	16	4,144	0.39%
2019/01/30	0	0.00	1	23.10	22.65	-1	4,084	-0.02%
2019/01/29	1	22.60	0	0.00	22.90	1	4,035	0.02%
2019/01/28	1	22.85	0	0.00	22.90	1	4,025	0.02%
2019/01/25	1	22.20	0	0.00	22.25	1	3,993	0.03%
2019/01/24	2	22.33	0	0.00	22.10	2	4,006	0.05%
2019/01/17	1	21.90	0	0.00	21.85	1	3,997	0.03%
2019/01/16	2	21.70	0	0.00	21.70	2	4,009	0.05%
2019/01/15	3	21.65	3	21.98	21.70	0	3,967	0.00%
2019/01/14	3	22.55	0	0.00	22.30	3	3,834	0.08%
2019/01/11	7	23.02	1	22.65	22.70	6	3,793	0.16%
2019/01/10	3	22.85	1	22.85	22.90	2	3,735	0.05%
2019/01/07	1	24.30	0	0.00	24.10	1	3,565	0.03%
2019/01/04	1	24.15	0	0.00	24.05	1	3,541	0.03%
2019/01/02	0	0.00	1	26.35	25.90	-1	3,478	-0.03%
2018/12/28	2	26.50	9	26.45	26.75	-7	3,437	-0.20%
2018/12/24	3	29.10	4	29.21	28.45	-1	3,268	-0.03%
2018/12/20	25	28.56	12	28.85	27.85	13	3,073	0.42%
2018/12/19	9	29.16	14	29.46	29.30	-5	2,877	-0.17%
2018/12/18	8	28.94	5	28.25	28.25	3	2,555	0.12%
2018/12/17	11	28.60	13	28.63	28.10	-2	2,408	-0.08%
2018/12/14	16	28.11	14	28.38	29.00	2	2,227	0.09%
2018/12/13	3	26.73	0	0.00	26.60	3	1,878	0.16%
2018/12/12	0	0.00	4	26.24	26.00	-4	1,835	-0.22%
2018/12/11	2	25.63	0	0.00	25.75	2	1,795	0.11%
2018/12/10	1	25.45	2	25.15	24.85	-1	1,772	-0.06%
2018/12/07	4	26.93	5	27.20	27.45	-1	1,673	-0.06%
2018/12/06	1	26.65	0	0.00	25.55	1	1,568	0.06%
2018/12/05	0	0.00	1	26.45	26.30	-1	1,527	-0.07%
2018/12/04	0	0.00	1	27.05	26.85	-1	1,524	-0.07%
2018/12/03	1	26.85	4	26.63	26.85	-3	1,576	-0.19%
2018/11/30	0	0.00	1	25.30	25.65	-1	1,510	-0.07%
2018/11/29	1	25.00	6	25.15	24.90	-5	1,470	-0.34%
2018/11/14	0	0.00	1	24.50	25.00	-1	1,551	-0.06%
2018/11/13	0	0.00	1	24.45	24.70	-1	1,551	-0.06%
2018/11/08	1	24.30	0	0.00	24.15	1	1,619	0.06%
2018/10/31	5	23.00	0	0.00	22.60	5	1,644	0.30%
2018/10/25	0	0.00	4	23.00	23.25	-4	1,618	-0.25%
2018/10/24	0	0.00	7	22.77	23.35	-7	1,583	-0.44%
2018/10/23	0	0.00	1	22.80	22.45	-1	1,559	-0.06%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/09/14	0	0.00	1	25.15	25.25	-1	1,704	-0.06%
2018/09/07	1	26.45	1	25.95	24.10	0	1,735	0.00%
2018/08/30	1	26.30	0	0.00	26.70	1	1,769	0.06%
2018/08/29	1	26.15	1	26.30	26.35	0	1,819	0.00%
2018/08/28	0	0.00	4	25.95	25.95	-4	1,816	-0.22%
2018/08/27	1	25.90	0	0.00	26.10	1	1,825	0.05%
2018/08/24	28	25.34	24	25.50	25.30	4	1,805	0.22%
2018/08/21	0	0.00	4	24.55	24.60	-4	1,783	-0.22%
2018/08/15	1	23.00	0	0.00	23.20	1	1,713	0.06%
2018/08/13	0	0.00	14	23.10	23.35	-14	1,692	-0.83%
2018/08/08	3	24.92	8	25.25	25.30	-5	1,654	-0.30%
2018/08/07	5	24.95	0	0.00	24.90	5	1,651	0.30%
2018/08/03	0	0.00	30	24.80	24.85	-30	1,660	-1.81%
2018/07/20	1	25.60	0	0.00	25.45	1	1,867	0.05%
2018/07/19	0	0.00	1	25.65	25.55	-1	1,889	-0.05%
2018/07/18	0.1	25.40	2	25.55	25.40	-1.9	1,915	-0.10%
2018/07/12	2	25.05	0	0.00	25.05	2	2,129	0.09%
2018/07/11	2	25.15	0	0.00	25.00	2	2,201	0.09%
2018/07/10	22	26.19	0	0.00	26.20	22	2,179	1.01%
2018/07/09	5	26.51	0	0.00	26.40	5	2,233	0.22%
2018/07/06	1	26.50	0	0.00	26.45	1	2,310	0.04%
2018/07/05	1	27.20	0	0.00	26.70	1	2,375	0.04%
2018/07/04	0	26.90	0	0.00	26.90	0	2,598	0.00%
2018/07/03	36	27.82	34	27.62	27.35	2	2,807	0.07%
2018/07/02	2.5	27.00	0	0.00	27.15	2.5	2,785	0.09%
2018/06/29	1	26.60	0	0.00	26.60	1	2,918	0.03%
2018/06/26	0	0.00	10	26.05	26.05	-10	3,214	-0.31%
2018/06/22	0	0.00	1	27.95	27.55	-1	3,239	-0.03%
2018/06/21	2	27.63	0	0.00	28.25	2	3,241	0.06%
2018/06/19	0	0.00	1	27.95	27.90	-1	3,372	-0.03%
2018/06/15	1	28.80	0	0.00	28.30	1	3,389	0.03%
2018/06/14	3	28.80	0	0.00	28.50	3	3,359	0.09%
2018/06/13	31	29.20	2	28.50	28.25	29	3,333	0.87%
2018/06/11	1	29.15	1	29.05	29.00	0	3,312	0.00%
2018/06/08	1	29.30	1	29.05	29.00	0	3,360	0.00%
2018/06/07	0	0.00	43	28.67	28.70	-43	3,375	-1.27%
2018/06/06	0	0.00	10	28.35	28.55	-10	3,365	-0.30%
2018/06/04	5	27.25	2	27.25	27.25	3	3,463	0.09%
2018/06/01	10	27.30	2	27.50	27.50	8	3,592	0.22%
2018/05/28	0	0.00	4	26.85	26.80	-4	3,554	-0.11%
2018/05/22	0	0.00	8	27.25	27.15	-8	3,583	-0.22%
2018/05/18	0	0.00	1	26.65	26.65	-1	3,667	-0.03%
2018/05/17	14	26.55	4	26.75	26.75	10	3,698	0.27%
2018/05/10	0	0.00	10	26.50	26.30	-10	3,829	-0.26%
2018/05/09	10	25.90	0	0.00	25.85	10	3,823	0.26%
2018/05/08	0	0.00	2	26.00	26.25	-2	3,827	-0.05%
2018/05/07	0	0.00	4	26.08	25.75	-4	3,827	-0.10%
2018/05/02	0	0.00	10	26.30	26.10	-10	3,825	-0.26%
2018/04/30	10	26.00	0	0.00	25.95	10	3,820	0.26%
2018/04/27	1	27.65	0	0.00	27.00	1	3,783	0.03%
2018/04/26	3	28.35	0	0.00	27.40	3	3,796	0.08%
2018/04/24	1	27.90	0	0.00	27.55	1	3,774	0.03%
2018/04/20	8	29.09	1	29.00	28.55	7	3,777	0.19%
2018/04/18	5	27.90	6	28.10	27.75	-1	3,706	-0.03%
2018/04/17	5	28.83	1	29.85	28.15	4	3,643	0.11%
2018/04/16	0	0.00	1	30.75	30.35	-1	3,572	-0.03%
2018/04/13	1	30.40	0	0.00	30.80	1	3,613	0.03%
2018/04/12	5	30.86	4	30.89	30.90	1	3,645	0.03%
2018/04/11	8	30.78	4	30.40	30.40	4	3,870	0.10%
2018/04/10	24	32.78	0	0.00	30.90	24	3,913	0.61%
2018/04/09	3	33.23	4	32.86	32.80	-1	3,788	-0.03%
2018/04/02	1	32.10	0	0.00	32.15	1	3,569	0.03%
2018/03/30	0	0.00	2	31.98	31.85	-2	3,369	-0.06%
2018/03/27	6	31.75	7	31.56	31.55	-1	3,359	-0.03%
2018/03/23	1	30.30	1	30.95	31.20	0	3,681	0.00%
2018/03/22	1	32.20	4	31.90	31.60	-3	3,690	-0.08%
2018/03/21	0	0.00	1	31.00	31.30	-1	3,614	-0.03%
2018/03/19	0	0.00	1	30.60	30.40	-1	3,652	-0.03%
2018/03/16	1	31.20	1	30.90	30.55	0	3,673	0.00%
2018/03/15	0	0.00	3	30.85	31.00	-3	3,752	-0.08%
2018/03/14	9	31.37	7	30.82	30.80	2	3,789	0.05%
2018/03/13	0	0.00	2	31.10	31.30	-2	3,722	-0.05%
2018/03/12	4	30.86	5	30.77	30.65	-1	3,695	-0.03%
2018/03/08	3	30.30	2	30.03	30.35	1	3,609	0.03%
2018/03/07	5	29.44	14	29.07	30.10	-9	3,560	-0.25%
2018/03/02	1	28.10	17	28.03	28.25	-16	3,619	-0.44%
2018/02/23	3	27.67	1	27.95	27.85	2	3,757	0.05%
2018/02/22	1	26.75	1	26.70	27.45	0	3,836	0.00%
2018/02/21	1	26.35	1	26.00	26.90	0	3,983	0.00%
2018/02/12	6	25.66	2	25.65	25.50	4	3,980	0.10%
2018/02/09	11	26.15	13	26.52	27.00	-2	3,929	-0.05%
2018/02/08	9	27.80	0	0.00	27.85	9	3,953	0.23%
2018/02/07	14	28.39	0	0.00	28.20	14	4,026	0.35%
2018/02/06	3	27.30	1	27.95	27.40	2	4,080	0.05%
2018/02/05	0	0.00	1	29.85	30.30	-1	4,101	-0.02%
2018/02/02	0	0.00	1	30.50	30.75	-1	4,186	-0.02%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/30	0	0.00	3	31.05	30.70	-3	4,441	-0.07%
2018/01/26	3	30.98	4	31.01	31.00	-1	4,473	-0.02%
2018/01/25	1	31.40	1	30.85	30.75	0	4,571	0.00%
2018/01/24	1	31.15	1	30.95	30.95	0	4,694	0.00%
2018/01/22	4	31.61	26	31.66	31.20	-22	4,778	-0.46%
2018/01/19	0	0.00	1	31.10	31.20	-1	4,811	-0.02%
2018/01/18	5	31.04	2	30.85	31.00	3	4,819	0.06%
2018/01/17	1	30.95	0	0.00	30.75	1	4,832	0.02%
2018/01/16	10	31.30	0	0.00	31.10	10	4,842	0.21%
2018/01/15	1	30.90	1	31.15	31.25	0	4,839	0.00%
2018/01/10	3	30.82	13	30.85	30.75	-10	4,931	-0.20%
2018/01/09	2	31.30	98	31.01	30.90	-96	4,960	-1.94%
2018/01/08	1	31.65	0	0.00	31.60	1	4,948	0.02%
2018/01/05	29	33.80	3	33.73	33.20	26	4,898	0.53%
2018/01/04	0	0.00	2	32.60	32.70	-2	4,675	-0.04%
2018/01/03	80	31.75	3	31.80	31.70	77	4,688	1.64%
2018/01/02	2	31.30	0	0.00	31.25	2	4,624	0.04%