敦泰 (3545)-元大-鶯歌券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-鶯歌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鶯歌券商分點個股進出
元大-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	84.80	0	0.00	83.00	1	3,450	0.03%
2024/05/06	0	0.00	2	86.50	86.70	-2	3,610	-0.06%
2024/05/02	0	0.00	0	85.40	84.90	0	3,705	0.00%
2024/04/30	1	84.50	1	84.69	84.40	0	3,870	0.00%
2024/04/29	0	83.70	0	0.00	85.20	0	4,073	0.00%
2024/04/26	2	82.80	7	82.94	82.50	-5	4,097	-0.12%
2024/04/25	0	0.00	1	82.50	82.20	-1	4,145	-0.02%
2024/04/24	1	83.29	0	0.00	83.40	1	4,179	0.02%
2024/04/22	0	0.00	2	80.40	79.60	-2	4,237	-0.05%
2024/04/19	0	81.20	0	0.00	81.70	0	4,254	0.00%
2024/04/16	0	84.29	2	86.60	83.80	-2	4,277	-0.05%
2024/04/12	0	0.00	2	89.40	89.30	-2	4,259	-0.05%
2024/04/11	0	90.20	5	90.00	89.80	-5	4,268	-0.12%
2024/04/10	0	92.40	0	0.00	92.50	0	4,256	0.00%
2024/04/08	0	91.40	0	0.00	90.30	0	4,294	0.00%
2024/04/03	0	91.50	0	0.00	91.10	0	4,343	0.00%
2024/04/01	0	0.00	5	94.90	94.90	-5	4,518	-0.11%
2024/03/28	0.1	94.90	0	0.00	94.60	0.1	4,539	0.00%
2024/03/27	2	96.05	0	0.00	95.30	2	4,531	0.04%
2024/03/26	18	95.58	3	96.03	94.70	15	4,513	0.33%
2024/03/25	8	95.89	1	96.10	95.20	7	4,464	0.16%
2024/03/22	1	93.00	2	91.52	92.70	-1	4,389	-0.02%
2024/03/21	1	90.00	0	0.00	90.50	1	4,366	0.02%
2024/03/19	0	91.60	0	0.00	91.20	0	4,390	0.00%
2024/03/18	0	90.70	0	0.00	93.00	0	4,413	0.00%
2024/03/13	0.2	92.20	0	0.00	91.90	0.2	4,545	0.00%
2024/03/12	1	93.10	0	0.00	93.20	1	4,589	0.02%
2024/03/08	0.5	94.50	0	0.00	92.80	0.5	4,720	0.01%
2024/03/07	0	0.00	5	95.20	94.50	-5	4,795	-0.10%
2024/03/06	1	96.60	0	0.00	96.60	1	4,979	0.02%
2024/03/05	0.3	97.70	0	0.00	98.20	0.3	5,126	0.01%
2024/03/04	1	99.90	3	98.80	98.80	-2	5,534	-0.04%
2024/03/01	0	99.50	0	0.00	99.20	0	5,826	0.00%
2024/02/29	1	97.60	1	98.00	97.50	0	5,932	0.00%
2024/02/27	1	98.30	0	0.00	98.50	1	6,012	0.02%
2024/02/23	0	0.00	1	105.50	104.00	-1	6,391	-0.02%
2024/02/22	1	105.50	0	0.00	105.50	1	6,602	0.02%
2024/02/21	9	108.11	9	109.50	105.00	0	7,258	0.00%
2024/02/20	7	107.93	4	108.25	108.50	3	7,428	0.04%
2024/02/19	0	103.00	0	106.00	105.50	0	7,523	0.00%
2024/02/16	0	0.00	1	103.00	103.00	-1	7,920	-0.01%
2024/02/15	0	0.00	0	102.00	101.50	0	8,435	0.00%
2024/02/05	1	101.50	0	0.00	99.20	1	8,495	0.01%
2024/02/02	2	99.20	3	100.61	101.50	-1	8,506	-0.01%
2024/02/01	0	97.55	1	97.30	96.50	-1	8,497	-0.01%
2024/01/31	0	101.75	4	102.63	99.10	-4	8,589	-0.05%
2024/01/30	0	0.00	1	99.10	99.10	-1	8,697	-0.01%
2024/01/25	0.1	102.21	0	0.00	100.50	0.1	8,998	0.00%
2024/01/24	8	103.13	4	102.50	102.00	4	8,974	0.04%
2024/01/23	3	106.33	1.1	107.83	108.00	1.9	8,928	0.02%
2024/01/19	0.1	98.17	0	0.00	97.60	0.1	8,852	0.00%
2024/01/17	2	99.05	0	0.00	98.80	2	8,872	0.02%
2024/01/16	1	101.00	0	0.00	101.00	1	8,856	0.01%
2024/01/15	0	104.25	0	0.00	102.50	0	8,851	0.00%
2024/01/12	0	0.00	1	103.00	103.00	-1	8,893	-0.01%
2024/01/09	1	103.00	1	104.50	103.50	0	9,124	0.00%
2024/01/05	1	106.51	0	0.00	106.50	1	9,115	0.01%
2024/01/04	1	104.50	0	0.00	106.00	1	9,105	0.01%
2024/01/03	1	106.00	2	105.50	106.00	-1	9,143	-0.01%
2023/12/29	2	112.00	4	113.50	112.50	-2	9,151	-0.02%
2023/12/28	5	111.70	0	0.00	110.50	5	9,127	0.05%
2023/12/27	3	111.50	3	112.50	113.00	0	9,171	0.00%
2023/12/26	3	110.33	1	108.50	108.50	2	9,062	0.02%
2023/12/20	0	113.50	0	0.00	112.50	0	9,099	0.00%
2023/12/18	0	116.50	0	0.00	114.50	0	9,072	0.00%
2023/12/14	2	117.50	0	0.00	116.50	2	9,164	0.02%
2023/12/12	1	117.00	0.1	118.00	117.50	0.9	9,528	0.01%
2023/12/08	0	121.50	0	0.00	121.50	0	9,510	0.00%
2023/12/06	0	0.00	0.1	122.50	122.50	-0.1	9,693	0.00%
2023/12/05	5	123.40	5	123.90	123.00	0	9,620	0.00%
2023/12/04	0	0.00	6	124.08	124.00	-6	9,548	-0.06%
2023/12/01	2	132.72	2	134.00	126.50	0	9,487	0.00%
2023/11/30	3	131.00	3.2	131.16	129.00	-0.2	9,439	0.00%
2023/11/29	8	129.81	7	129.07	129.00	1	9,273	0.01%
2023/11/28	33	127.51	37	127.38	132.50	-4	8,835	-0.05%
2023/11/27	1	123.00	3	121.17	120.50	-2	8,525	-0.02%
2023/11/24	2	126.50	6	125.42	125.00	-4	8,391	-0.05%
2023/11/22	11	124.41	7.2	124.73	123.50	3.8	8,077	0.05%
2023/11/21	2	120.74	8	120.06	120.00	-6	7,731	-0.08%
2023/11/20	24.2	118.12	26.1	117.69	118.50	-1.9	7,474	-0.02%
2023/11/17	6	108.00	16.1	109.33	114.00	-10.1	6,753	-0.15%
2023/11/16	7.1	103.10	4	102.88	104.00	3.1	6,357	0.05%
2023/11/15	5	100.00	12	99.66	101.00	-7	6,083	-0.11%
2023/11/14	7	93.10	10.6	93.44	95.00	-3.6	5,613	-0.06%
2023/11/13	4	85.78	3	86.97	87.40	1	5,040	0.02%
2023/11/10	1	85.82	1	86.30	86.70	0	4,932	0.00%
2023/11/08	6	85.52	1	85.90	85.20	5	4,798	0.10%
2023/11/07	11.1	87.04	16.6	86.23	87.80	-5.6	4,648	-0.12%
2023/11/06	13	84.62	2.3	82.66	84.60	10.7	4,454	0.24%
2023/11/03	0.1	82.02	0	0.00	82.30	0.1	4,269	0.00%
2023/11/02	0	0.00	1.1	82.31	82.50	-1.1	4,213	-0.03%
2023/10/31	0	0.00	3	81.90	80.60	-3	4,025	-0.07%
2023/10/30	1	82.24	1	81.62	81.60	0	3,916	0.00%
2023/10/26	1	79.20	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0.1	81.83	2.5	82.06	81.10	-2.5	3,776	-0.07%
2023/10/24	0	0.00	1	80.10	79.20	-1	3,782	-0.03%
2023/10/20	1	80.68	2	81.35	80.70	-1	3,753	-0.03%
2023/10/19	5	82.08	11.2	82.43	82.00	-6.2	3,700	-0.17%
2023/10/18	8	80.77	0	0.00	79.70	8	3,577	0.22%
2023/10/17	1.1	80.48	1	81.10	79.50	0.1	3,552	0.00%
2023/10/16	1	77.20	0	0.00	77.00	1	3,472	0.03%
2023/10/13	3	78.60	0	0.00	78.60	3	3,450	0.09%
2023/10/12	0	79.50	0	0.00	78.70	0	3,452	0.00%
2023/10/11	0	0.00	2	79.60	78.80	-2	3,445	-0.06%
2023/10/06	4	81.60	8	81.23	81.20	-4	3,413	-0.12%
2023/10/05	5	80.50	9.1	81.09	80.90	-4.1	3,374	-0.12%
2023/10/04	4	79.12	0	0.00	79.20	4	3,337	0.12%
2023/10/03	16.1	79.76	17.1	79.50	80.50	-1.1	3,340	-0.03%
2023/10/02	4.1	76.60	0	0.00	76.40	4.1	3,217	0.13%
2023/09/28	7	76.50	6	75.85	75.60	1	3,210	0.03%
2023/09/27	7.1	79.89	6	78.95	77.80	1.1	3,180	0.03%
2023/09/26	2	77.50	1	78.80	77.40	1	3,067	0.03%
2023/09/25	0	0.00	4	78.50	78.00	-4	3,066	-0.13%
2023/09/22	5	78.54	1	78.10	78.70	4	3,059	0.13%
2023/09/21	0	0.00	5	80.02	78.70	-5	3,040	-0.16%
2023/09/20	5.5	79.79	1	80.90	79.10	4.5	2,972	0.15%
2023/09/19	4	82.00	2	81.20	81.40	2	2,883	0.07%
2023/09/18	9	82.31	13.5	82.25	82.30	-4.5	2,756	-0.16%
2023/09/15	0	0.00	0.1	78.70	78.70	-0.1	2,391	0.00%
2023/09/14	5.1	78.40	1.1	78.02	78.40	4	2,341	0.17%
2023/09/13	1	76.20	0	0.00	76.90	1	2,285	0.04%
2023/09/12	4.1	76.79	5	76.36	76.00	-1	2,250	-0.04%
2023/09/11	10.1	77.19	5.1	77.70	79.00	5	2,131	0.23%
2023/09/07	0	0.00	0.2	74.60	74.60	-0.2	2,002	-0.01%
2023/09/06	1	74.60	4.5	74.63	74.80	-3.5	2,032	-0.17%
2023/09/05	4	75.48	7	75.63	75.00	-3	1,975	-0.15%
2023/09/04	1.1	71.85	0	0.00	73.70	1.1	1,790	0.06%
2023/09/01	4.1	72.53	0	0.00	72.00	4.1	1,787	0.23%
2023/08/31	1	72.49	0	0.00	72.40	1	1,793	0.06%
2023/08/29	0	69.50	0	0.00	70.00	0	1,791	0.00%
2023/08/23	0	69.50	0	0.00	69.10	0	1,905	0.00%
2023/08/16	1	69.12	0	0.00	69.40	1	2,040	0.05%
2023/08/15	0	0.00	5	68.10	69.30	-5	2,055	-0.24%
2023/08/14	5	66.72	0	0.00	65.70	5	2,073	0.24%
2023/08/10	0.1	71.25	0	0.00	69.40	0.1	2,148	0.00%
2023/08/09	1	70.00	2	70.05	70.00	-1	2,130	-0.05%
2023/08/01	0.1	73.20	0	0.00	73.00	0.1	2,412	0.00%
2023/07/28	0	73.30	0	0.00	73.10	0	2,435	0.00%
2023/07/27	2	73.52	3	72.87	72.50	-1	2,419	-0.04%
2023/07/24	2	70.10	2	71.80	69.80	0	2,434	0.00%
2023/07/21	0	71.70	0	0.00	71.90	0	2,454	0.00%
2023/07/20	1.1	72.94	3	72.00	72.90	-1.9	2,510	-0.08%
2023/07/19	1	71.50	0	0.00	70.70	1	2,488	0.04%
2023/07/18	3	71.40	0	0.00	70.50	3	2,520	0.12%
2023/07/11	0.1	72.60	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	2.1	72.03	20	72.50	72.00	-17.9	3,122	-0.57%
2023/07/07	2.1	75.02	0	0.00	75.40	2.1	3,481	0.06%
2023/07/06	2	77.70	0	0.00	77.50	2	3,683	0.05%
2023/07/04	5.1	78.50	0	0.00	78.50	5.1	4,011	0.13%
2023/07/03	1	78.10	1	77.20	77.20	0	4,030	0.00%
2023/06/30	1	78.40	0	0.00	78.40	1	4,018	0.02%
2023/06/29	14.2	78.97	0	0.00	79.10	14.2	4,028	0.35%
2023/06/28	0.1	78.40	4	78.20	78.20	-4	4,063	-0.10%
2023/06/27	1.1	78.21	0	0.00	77.70	1.1	4,110	0.03%
2023/06/20	0.1	80.40	3	79.70	79.80	-3	4,207	-0.07%
2023/06/19	1	81.91	1	81.80	81.90	0	4,287	0.00%
2023/06/16	0.1	81.64	0	0.00	82.30	0.1	4,546	0.00%
2023/06/15	0	82.25	0	0.00	82.10	0	4,682	0.00%
2023/06/14	0.2	83.50	0	0.00	83.00	0.2	4,689	0.00%
2023/06/13	4	85.17	2	85.40	85.00	2	4,690	0.04%
2023/06/12	2	85.45	1	83.83	85.50	1	4,682	0.02%
2023/06/08	2	83.00	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0.1	84.20	0.1	84.23	84.50	0	4,753	0.00%
2023/06/06	0	0.00	0.2	83.00	82.10	-0.2	4,774	0.00%
2023/06/05	0	0.00	1	84.70	84.30	-1	4,783	-0.02%
2023/06/02	1	83.50	2	83.20	83.50	-1	4,785	-0.02%
2023/05/31	12	85.38	11.5	85.01	85.00	0.5	4,830	0.01%
2023/05/30	0	0.00	2	83.75	84.00	-2	4,864	-0.04%
2023/05/29	2	83.60	0	0.00	83.70	2	4,962	0.04%
2023/05/26	0	0.00	0.1	83.00	81.70	-0.1	5,002	0.00%
2023/05/25	0	83.00	0.2	82.90	82.90	-0.1	4,997	0.00%
2023/05/24	0.4	82.70	0	83.00	83.20	0.4	5,067	0.01%
2023/05/23	0.1	82.00	0	0.00	82.40	0.1	5,182	0.00%
2023/05/19	0.1	79.90	1	80.60	80.10	-1	5,370	-0.02%
2023/05/18	1	80.40	0	0.00	79.70	1	5,492	0.02%
2023/05/17	2.1	78.69	1	78.30	78.70	1.1	5,465	0.02%
2023/05/16	0	0.00	0	77.60	77.10	0	5,439	0.00%
2023/05/11	0.1	74.28	0	0.00	74.10	0.1	5,389	0.00%
2023/05/10	0	75.90	0	0.00	75.70	0	5,416	0.00%
2023/05/09	0.1	74.00	3	75.10	73.80	-3	5,407	-0.05%
2023/05/08	0.1	77.00	0	0.00	76.00	0.1	5,381	0.00%
2023/05/05	1	81.00	1	81.00	80.50	0	5,271	0.00%
2023/05/04	0	0.00	1	78.50	78.00	-1	5,318	-0.02%
2023/05/03	1	79.10	1	78.80	78.50	0	5,364	0.00%
2023/05/02	0	0.00	1	79.80	79.80	-1	5,400	-0.02%
2023/04/28	0	79.30	0	0.00	79.10	0	5,442	0.00%
2023/04/27	1	78.20	0	0.00	78.90	1	5,371	0.02%
2023/04/26	2.1	78.86	8	78.03	78.70	-5.9	5,359	-0.11%
2023/04/25	4	81.70	1	79.00	79.00	3	5,334	0.06%
2023/04/21	1	84.30	0	0.00	81.50	1	5,285	0.02%
2023/04/20	1	83.11	2	84.35	83.20	-1	5,273	-0.02%
2023/04/19	5	85.44	9	85.76	85.10	-4	5,294	-0.08%
2023/04/18	7	88.54	12	87.79	87.80	-5	5,295	-0.09%
2023/04/17	18	89.18	14	89.91	89.30	4	5,247	0.08%
2023/04/14	16	89.47	11	90.43	89.40	5	5,271	0.09%
2023/04/13	13.1	88.43	14	89.30	87.80	-0.9	5,269	-0.02%
2023/04/12	10.1	91.11	3	91.20	91.40	7.1	5,117	0.14%
2023/04/11	4	86.30	4	84.93	86.90	0	4,723	0.00%
2023/04/07	2	83.20	2	83.20	83.00	0	4,459	0.00%
2023/04/06	1	76.80	3	76.73	78.00	-2	4,231	-0.05%
2023/03/31	0	77.90	0	0.00	77.50	0	4,214	0.00%
2023/03/28	0	0.00	1	79.10	78.80	-1	4,247	-0.02%
2023/03/23	0	0.00	1	78.20	77.50	-1	4,255	-0.02%
2023/03/21	2.1	81.19	1	80.41	80.90	1.1	4,105	0.03%
2023/03/20	1	79.90	3.1	78.89	81.00	-2.1	3,858	-0.05%
2023/03/17	1	76.00	1	76.10	76.00	0	3,720	0.00%
2023/03/16	1	75.40	2	74.60	74.60	-1	3,706	-0.03%
2023/03/14	0	75.50	0	0.00	74.80	0	3,704	0.00%
2023/03/10	0	74.30	0	0.00	74.20	0	3,704	0.00%
2023/03/08	1	76.10	0	0.00	76.10	1	3,713	0.03%
2023/03/06	2	75.90	0	0.00	75.80	2	3,708	0.05%
2023/03/03	2	74.90	0	0.00	75.00	2	3,693	0.05%
2023/03/02	1	76.00	1	75.50	74.70	0	3,712	0.00%
2023/03/01	0	0.00	1	76.90	76.90	-1	3,645	-0.03%
2023/02/21	3	77.20	5	77.50	77.00	-2	3,620	-0.06%
2023/02/20	1	75.20	2	73.95	75.20	-1	3,691	-0.03%
2023/02/17	5	73.48	7	73.49	74.00	-2	4,151	-0.05%
2023/02/16	2	72.95	0	73.50	72.60	2	4,027	0.05%
2023/02/14	2	69.75	0	0.00	69.50	2	4,204	0.05%
2023/02/13	0	0.00	0	70.20	70.30	0	4,815	0.00%
2023/02/09	0	0.00	1	70.70	70.50	-1	5,118	-0.02%
2023/02/08	1	70.90	0	0.00	71.50	1	5,150	0.02%
2023/02/07	0	0.00	1	69.70	70.70	-1	5,122	-0.02%
2023/02/06	1	68.90	0	0.00	68.80	1	5,101	0.02%
2023/02/03	1	70.20	3	69.73	69.60	-2	5,106	-0.04%
2023/02/02	0	70.30	0	0.00	70.30	0	5,155	0.00%
2023/02/01	1	68.40	70	67.79	68.40	-69	5,177	-1.33%
2023/01/30	0	0.00	1	65.30	65.50	-1	5,194	-0.02%
2023/01/17	2	62.80	0	0.00	62.60	2	5,189	0.04%
2023/01/16	3	62.47	0	0.00	62.60	3	5,283	0.06%
2023/01/13	4	63.35	0	0.00	62.40	4	5,404	0.07%
2023/01/12	20	63.65	0	0.00	63.50	20	5,475	0.37%
2023/01/10	40	63.48	0	0.00	63.40	40	5,919	0.68%
2023/01/09	1	64.10	2	64.85	63.50	-1	6,065	-0.02%
2023/01/06	27	63.06	25	63.75	63.70	2	6,035	0.03%
2023/01/05	1	62.20	0.1	61.90	61.80	0.9	5,979	0.02%
2023/01/04	0	0.00	16	63.14	62.20	-16	5,993	-0.27%
2023/01/03	5	61.96	5.2	62.54	62.60	-0.2	5,910	0.00%
2022/12/29	16	58.20	0	0.00	58.80	16	5,809	0.28%
2022/12/28	1	58.50	0	0.00	58.20	1	5,845	0.02%
2022/12/27	0	0.00	3	60.83	59.80	-3	5,866	-0.05%
2022/12/26	1	58.50	2	59.00	58.70	-1	5,817	-0.02%
2022/12/22	1	57.20	0	0.00	58.10	1	5,827	0.02%
2022/12/21	0.1	56.99	0	0.00	56.60	0.1	5,854	0.00%
2022/12/20	0	57.60	0	0.00	56.50	0	5,857	0.00%
2022/12/19	2	59.50	0	0.00	59.50	2	5,850	0.03%
2022/12/16	2	60.70	12	60.70	60.50	-10	5,835	-0.17%
2022/12/15	1.1	63.46	1	62.70	62.60	0.1	5,786	0.00%
2022/12/14	10	63.06	2	62.85	62.80	8	5,761	0.14%
2022/12/13	1	63.20	0	0.00	62.50	1	5,747	0.02%
2022/12/07	1	66.30	0	0.00	64.30	1	5,716	0.02%
2022/12/06	2	66.70	0	0.00	66.10	2	5,696	0.04%
2022/12/05	0	0.00	1	68.70	68.20	-1	5,685	-0.02%
2022/12/02	0	67.90	2	67.70	68.00	-2	5,654	-0.04%
2022/12/01	3	67.33	0	0.00	68.00	3	5,641	0.05%
2022/11/30	2	65.55	1	65.70	65.70	1	5,581	0.02%
2022/11/29	0	0.00	1	64.30	64.30	-1	5,610	-0.02%
2022/11/24	1	66.00	0	0.00	66.10	1	5,615	0.02%
2022/11/22	1	63.50	3	64.33	63.60	-2	5,568	-0.04%
2022/11/21	0	0.00	1	65.30	65.50	-1	5,547	-0.02%
2022/11/18	1	67.80	7.1	68.49	67.60	-6.1	5,540	-0.11%
2022/11/17	0	68.30	1	69.00	68.30	-1	5,558	-0.02%
2022/11/16	2	66.70	4	68.17	69.00	-2	5,487	-0.04%
2022/11/15	4.1	64.45	43	63.24	67.40	-38.9	5,320	-0.73%
2022/11/14	5	67.50	0	0.00	67.50	5	4,863	0.10%
2022/11/11	4	76.60	3.1	76.17	75.00	1	4,998	0.02%
2022/11/10	2	75.65	1	75.80	75.00	1	4,862	0.02%
2022/11/09	30	77.87	29	77.90	76.80	1	4,819	0.02%
2022/11/08	2	72.80	4	74.75	76.50	-2	4,351	-0.05%
2022/11/07	2	69.70	5	70.08	69.60	-3	4,334	-0.07%
2022/11/04	1	65.80	1	66.00	66.60	0	4,277	0.00%
2022/10/31	1	68.60	3	69.17	68.50	-2	4,354	-0.05%
2022/10/28	2	69.34	1	69.70	67.00	1	4,338	0.02%
2022/10/27	1	71.60	1	71.70	72.90	0	4,307	0.00%
2022/10/25	1	69.70	0	0.00	68.60	1	4,422	0.02%
2022/10/20	0	0.00	2	73.80	74.00	-2	4,546	-0.04%
2022/10/19	7	73.70	14	73.83	74.90	-7	4,500	-0.16%
2022/10/18	2	73.40	8	73.35	74.00	-6	4,386	-0.14%
2022/10/17	9	67.77	5	69.68	70.80	4	4,107	0.10%
2022/10/11	4	65.88	0	0.00	65.40	4	4,023	0.10%
2022/10/07	1	67.90	0	0.00	67.90	1	4,017	0.02%
2022/10/05	1	67.10	1	66.11	67.20	0	4,016	0.00%
2022/10/04	0	64.70	0	0.00	64.80	0	4,013	0.00%
2022/09/26	4	63.03	1	62.10	60.80	3	4,336	0.07%
2022/09/23	0	66.20	0	0.00	66.20	0	4,392	0.00%
2022/09/22	7	67.39	0	0.00	67.30	7	4,441	0.16%
2022/09/15	0	0.00	1	71.60	71.00	-1	4,639	-0.02%
2022/09/14	0	69.70	0	0.00	71.10	0	4,722	0.00%
2022/09/12	0	71.00	0	0.00	70.70	0	4,887	0.00%
2022/09/07	0	68.40	0	0.00	68.30	0	4,991	0.00%
2022/09/02	2	76.95	1	76.30	76.10	1	4,963	0.02%
2022/09/01	1	76.30	0	0.00	75.10	1	4,958	0.02%
2022/08/26	1	78.50	1	77.20	77.30	0	4,987	0.00%
2022/08/25	1	78.60	0	0.00	78.10	1	5,040	0.02%
2022/08/24	2	78.75	1	78.20	78.00	1	5,252	0.02%
2022/08/19	1	78.40	0	0.00	77.90	1	5,145	0.02%
2022/08/18	0	0.00	1	78.30	77.80	-1	5,075	-0.02%
2022/08/17	0	75.75	0	0.00	75.10	0	4,915	0.00%
2022/08/15	2	78.15	2	77.42	78.50	0	4,862	0.00%
2022/08/12	0	72.20	1	75.99	75.20	-1	4,746	-0.02%
2022/08/11	3	71.00	1	70.90	70.80	2	4,603	0.04%
2022/08/09	1	69.00	0	0.00	68.90	1	4,544	0.02%
2022/08/04	0	65.40	0	0.00	66.70	0	4,484	0.00%
2022/08/03	2	67.65	1	67.30	67.70	1	4,456	0.02%
2022/08/02	0	67.43	0	0.00	66.60	0	4,450	0.00%
2022/08/01	0	70.20	0	0.00	69.90	0	4,395	0.00%
2022/07/29	2	74.90	0	0.00	74.10	2	4,285	0.05%
2022/07/28	0	79.20	0	0.00	76.60	0	4,233	0.00%
2022/07/27	1	97.00	8	96.20	96.70	-7	4,070	-0.17%
2022/07/26	9	96.81	1	97.50	96.20	8	4,018	0.20%
2022/07/25	0	0.00	1	100.00	99.00	-1	4,036	-0.02%
2022/07/22	3	102.00	2	104.25	101.50	1	4,072	0.02%
2022/07/20	1	102.48	0	101.00	101.00	1	4,284	0.02%
2022/07/19	0	0.00	0	97.90	98.60	0	4,288	0.00%
2022/07/18	2	94.15	1	95.60	95.60	1	4,245	0.02%
2022/07/14	3	89.41	3	91.00	91.00	0	4,246	0.00%
2022/07/08	1	90.40	1	90.99	90.60	0	4,246	0.00%
2022/07/07	0	0.00	8	87.20	87.80	-8	4,192	-0.19%
2022/07/06	8	86.15	1	87.00	86.20	7	4,143	0.17%
2022/07/05	3	86.70	0	0.00	86.50	3	4,142	0.07%
2022/07/01	0	84.98	2	85.80	81.90	-2	4,170	-0.05%
2022/06/30	1	91.00	0	0.00	90.00	1	4,076	0.02%
2022/06/29	2	95.00	2	94.20	93.80	0	4,020	0.00%
2022/06/28	0	0.00	5	96.22	94.70	-5	3,986	-0.13%
2022/06/27	5	97.20	0	0.00	97.10	5	3,975	0.13%
2022/06/23	0	92.30	50	92.00	91.70	-50	3,908	-1.28%
2022/06/22	0	93.96	0	0.00	91.70	0	3,866	0.00%
2022/06/21	2	96.45	0	0.00	97.50	2	3,801	0.05%
2022/06/20	5	98.65	11	97.90	93.60	-6	3,775	-0.16%
2022/06/17	2	102.74	1	102.50	102.00	1	3,668	0.03%
2022/06/16	0	108.00	0	0.00	107.00	0	3,615	0.00%
2022/06/15	0	113.00	1	115.50	112.50	-1	3,608	-0.03%
2022/06/14	2	115.50	1	113.50	116.00	1	3,636	0.03%
2022/06/13	3	115.50	3	114.83	115.00	0	3,650	0.00%
2022/06/09	0	0.00	10	118.00	117.50	-10	3,667	-0.27%
2022/06/08	1	123.00	4	119.88	118.50	-3	3,680	-0.08%
2022/06/06	1	118.00	1	118.50	119.00	0	3,691	0.00%
2022/06/02	2	119.00	2	118.75	119.00	0	3,742	0.00%
2022/06/01	13	121.42	5	121.80	121.00	8	3,709	0.22%
2022/05/31	2	114.75	0	0.00	115.00	2	3,485	0.06%
2022/05/30	2	113.51	0	0.00	114.00	2	3,492	0.06%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	1	110.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	1	110.00	1	110.00	110.00	0	3,758	0.00%
2022/05/23	0	0.00	1	113.00	113.00	-1	4,198	-0.02%
2022/05/20	2	117.50	1	115.50	115.50	1	4,183	0.02%
2022/05/19	1	118.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	1	117.00	1	119.00	118.50	0	4,147	0.00%
2022/05/17	1	113.50	1	114.50	115.00	0	4,103	0.00%
2022/05/11	2	114.75	1	115.50	114.50	1	4,171	0.02%
2022/05/10	1	113.50	1	114.00	117.50	0	4,182	0.00%
2022/05/09	0	115.00	0	0.00	113.00	0	4,171	0.00%
2022/05/06	0	117.00	0	0.00	117.00	0	4,173	0.00%
2022/05/05	2	120.75	1	119.50	119.50	1	4,177	0.02%
2022/05/04	3	117.83	3	118.83	119.00	0	4,159	0.00%
2022/05/03	1	115.50	1	116.00	117.00	0	4,139	0.00%
2022/04/29	1	116.50	1	119.00	116.00	0	4,183	0.00%
2022/04/28	4	115.75	3	116.00	115.50	1	4,171	0.02%
2022/04/27	6	115.09	4.1	113.76	116.00	1.9	4,117	0.05%
2022/04/26	10	122.55	1	124.00	119.00	9	4,020	0.22%
2022/04/25	0	0.00	1	118.00	118.50	-1	3,885	-0.03%
2022/04/20	0	123.00	0	0.00	122.50	0	3,919	0.00%
2022/04/19	0	123.50	2	122.50	121.00	-2	4,027	-0.05%
2022/04/15	0	0.00	1	127.50	122.50	-1	4,097	-0.02%
2022/04/14	3	128.50	0	0.00	129.00	3	4,152	0.07%
2022/04/13	0	0.00	0.4	128.23	128.50	-0.4	4,267	-0.01%
2022/04/12	4	126.75	4	126.13	128.00	0	4,364	0.00%
2022/04/11	0.1	129.00	1	126.50	126.00	-0.9	4,512	-0.02%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	2	138.19	10	136.00	131.00	-8	4,502	-0.18%
2022/04/06	1	142.51	0	0.00	142.50	1	4,416	0.02%
2022/04/01	1	145.00	0	0.00	145.00	1	4,538	0.02%
2022/03/31	0	0.00	0.1	147.00	146.00	-0.1	4,634	0.00%
2022/03/30	1	148.00	0	0.00	148.00	1	4,706	0.02%
2022/03/24	7	150.57	2	151.50	152.00	5	4,901	0.10%
2022/03/23	5	150.00	0	0.00	151.50	5	4,982	0.10%
2022/03/18	0	0.00	1	149.50	149.00	-1	5,238	-0.02%
2022/03/17	0	0.00	1	149.00	148.00	-1	5,245	-0.02%
2022/03/16	0.1	145.00	0	0.00	145.00	0.1	5,277	0.00%
2022/03/15	4	144.75	1.1	145.12	144.00	3	5,332	0.06%
2022/03/14	1.1	147.05	1	146.50	148.00	0.1	5,398	0.00%
2022/03/11	1	144.51	5	145.00	145.00	-4	5,615	-0.07%
2022/03/10	5	150.00	5	148.80	148.00	0	5,715	0.00%
2022/03/09	4	145.00	4	146.50	146.00	0	5,782	0.00%
2022/03/08	0	0.00	1	144.00	142.50	-1	5,897	-0.02%
2022/03/07	3.4	149.27	1	148.50	147.00	2.4	5,927	0.04%
2022/03/04	0	154.33	4	154.50	153.00	-4	5,994	-0.07%
2022/03/03	0	0.00	1	158.00	156.00	-1	6,127	-0.02%
2022/03/02	4	157.38	1	156.02	156.50	3	6,211	0.05%
2022/03/01	0	0.00	1	153.00	153.50	-1	6,202	-0.02%
2022/02/25	3.1	156.83	2	153.50	152.00	1.1	6,280	0.02%
2022/02/24	20	156.58	14	155.64	156.00	6	6,265	0.10%
2022/02/23	4	152.88	4	153.75	154.50	0	6,083	0.00%
2022/02/22	1.1	146.00	1	146.50	146.00	0.1	6,358	0.00%
2022/02/18	1	147.50	0	0.00	150.00	1	8,235	0.01%
2022/02/17	3	150.00	0	0.00	149.50	3	8,303	0.04%
2022/02/16	0	0.00	1	149.50	147.50	-1	8,404	-0.01%
2022/02/15	1	147.50	0	0.00	146.00	1	8,455	0.01%
2022/02/14	0	150.00	0	0.00	149.50	0	8,475	0.00%
2022/02/10	1	153.00	0	0.00	153.50	1	8,699	0.01%
2022/02/09	0	0.00	1	154.00	156.50	-1	8,765	-0.01%
2022/02/08	2	150.50	2	150.25	153.00	0	8,868	0.00%
2022/02/07	0	0.00	1	143.00	146.50	-1	8,910	-0.01%
2022/01/24	1	145.00	7	146.71	149.50	-6	9,426	-0.06%
2022/01/14	3	149.83	0	0.00	152.00	3	10,633	0.03%
2022/01/13	7	155.43	6	155.50	155.00	1	11,031	0.01%
2022/01/12	2	155.50	2	153.00	156.00	0	11,081	0.00%
2022/01/11	1	158.50	0	0.00	159.00	1	11,147	0.01%
2022/01/07	2.1	159.64	5	159.20	159.00	-2.9	11,373	-0.03%
2022/01/06	6	163.17	0	0.00	163.00	6	11,458	0.05%
2022/01/05	1	167.50	0	0.00	167.50	1	11,517	0.01%
2022/01/04	5	173.50	2	176.75	172.50	3	11,520	0.03%
2022/01/03	0	0.00	1	173.00	176.50	-1	11,503	-0.01%
2021/12/28	3	172.67	2	172.25	171.00	1	12,314	0.01%
2021/12/27	1	173.00	1	165.50	173.00	0	12,392	0.00%
2021/12/24	2	167.75	0	0.00	167.50	2	12,543	0.02%
2021/12/23	1	171.50	2	171.00	170.50	-1	12,641	-0.01%
2021/12/22	6	171.42	6	171.92	171.00	0	12,757	0.00%
2021/12/21	6	172.50	0	0.00	172.50	6	12,817	0.05%
2021/12/17	1	170.50	0.1	172.50	170.00	1	12,878	0.01%
2021/12/16	9	172.56	8.1	172.50	173.00	0.9	12,975	0.01%
2021/12/15	0.1	167.00	3	168.17	167.50	-3	12,895	-0.02%
2021/12/14	8	162.69	2	162.00	160.50	6	12,907	0.05%
2021/12/13	2	166.50	0	0.00	167.00	2	12,940	0.02%
2021/12/10	1	166.00	0	0.00	165.50	1	13,087	0.01%
2021/12/09	1	169.00	1	171.00	169.00	0	13,075	0.00%
2021/12/08	0	0.00	2	174.75	173.00	-2	13,121	-0.02%
2021/12/07	7	176.14	2	174.75	173.00	5	13,391	0.04%
2021/12/06	1	170.50	0.1	172.00	172.50	0.9	13,493	0.01%
2021/12/03	2	169.25	2	170.00	170.50	0	13,607	0.00%
2021/12/02	1	172.00	0	0.00	166.50	1	13,776	0.01%
2021/12/01	3	169.00	6	169.50	169.50	-3	14,020	-0.02%
2021/11/29	3	156.33	1	158.50	163.50	2	14,557	0.01%
2021/11/26	1	165.50	0	0.00	162.50	1	14,708	0.01%
2021/11/25	2	169.25	2	171.25	168.00	0	15,011	0.00%
2021/11/24	0	0.00	0.1	168.00	169.00	-0.1	15,081	0.00%
2021/11/23	2.1	174.22	1	172.50	169.00	1.1	15,233	0.01%
2021/11/22	6	175.25	13	175.73	176.50	-7	15,337	-0.05%
2021/11/19	12	177.04	16	174.25	172.50	-4	15,709	-0.03%
2021/11/18	49	177.76	41	179.46	173.50	8	15,879	0.05%
2021/11/17	6	163.92	10.6	166.85	171.50	-4.6	15,099	-0.03%
2021/11/16	0	0.00	1.5	158.67	156.00	-1.5	14,940	-0.01%
2021/11/15	3	156.83	4	158.00	156.50	-1	15,536	-0.01%
2021/11/12	1	154.50	1.6	156.50	155.00	-0.6	16,770	0.00%
2021/11/11	2	154.00	0	0.00	154.50	2	16,996	0.01%
2021/11/10	0	0.00	2	154.50	152.50	-2	17,198	-0.01%
2021/11/09	3.1	155.19	6.4	155.37	155.50	-3.3	17,489	-0.02%
2021/11/08	4.2	151.17	7	151.21	152.00	-2.8	17,513	-0.02%
2021/11/05	1	149.50	7.3	147.53	148.50	-6.3	17,807	-0.04%
2021/11/03	3.5	146.07	1.5	148.50	148.50	2.1	18,247	0.01%
2021/11/02	22.3	147.33	8.3	149.56	144.00	14	18,473	0.08%
2021/11/01	14	154.32	4	152.88	150.00	10	18,641	0.05%
2021/10/29	3	165.33	3	161.83	160.00	0	18,846	0.00%
2021/10/28	2	166.25	7	162.14	164.00	-5	19,154	-0.03%
2021/10/27	2	156.25	6	155.59	158.50	-4	19,858	-0.02%
2021/10/26	40	155.53	40	154.93	152.50	0	20,775	0.00%
2021/10/25	16	146.22	16	147.16	149.00	0	21,535	0.00%
2021/10/22	7	150.14	6	149.33	148.00	1	22,191	0.00%
2021/10/21	10	154.90	14	152.43	151.00	-4	22,793	-0.02%
2021/10/20	1	146.50	10	147.00	147.00	-9	23,424	-0.04%
2021/10/19	17	145.68	8	146.50	145.50	9	24,926	0.04%
2021/10/18	3	142.00	4	141.25	143.00	-1	25,500	0.00%
2021/10/15	5	140.30	0	0.00	141.00	5	25,649	0.02%
2021/10/14	6	135.75	3	136.67	139.00	3	25,598	0.01%
2021/10/13	0	0.00	1	134.50	134.00	-1	25,541	0.00%
2021/10/08	2	147.75	2	146.00	145.00	0	25,639	0.00%
2021/10/07	2.1	146.05	2	148.50	147.00	0.1	25,668	0.00%
2021/10/06	1.1	149.32	1	145.00	140.00	0.1	25,703	0.00%
2021/10/05	2	151.00	3.3	151.21	150.50	-1.3	25,490	-0.01%
2021/10/04	4	144.00	4	143.38	139.50	0	25,173	0.00%
2021/10/01	12	154.38	12	146.46	148.50	0	25,123	0.00%
2021/09/30	2	155.50	6	155.38	155.00	-4	25,106	-0.02%
2021/09/29	6.2	154.18	0	0.00	153.50	6.2	25,212	0.02%
2021/09/28	4	165.50	3	162.50	162.00	1	25,688	0.00%
2021/09/27	1	168.00	0	0.00	168.00	1	25,883	0.00%
2021/09/24	18	165.64	3.2	165.16	164.00	14.8	26,181	0.06%
2021/09/23	2	159.75	24	157.88	161.00	-22	26,339	-0.08%
2021/09/22	7.2	163.04	4	160.88	160.50	3.2	26,604	0.01%
2021/09/17	7	167.50	5	168.30	169.50	2	26,950	0.01%
2021/09/16	1	166.00	2.1	166.99	165.50	-1.1	27,110	0.00%
2021/09/15	1	166.00	3	169.50	165.00	-2	27,266	-0.01%
2021/09/14	1	176.50	0	0.00	176.50	1	27,647	0.00%
2021/09/13	1	179.50	1	177.00	175.00	0	28,072	0.00%
2021/09/10	10	183.84	6	183.92	179.00	4	28,528	0.01%
2021/09/09	3	177.00	3.4	178.72	179.50	-0.4	28,530	0.00%
2021/09/08	1	173.50	0	0.00	169.00	1	28,671	0.00%
2021/09/07	9.1	176.55	8	175.06	176.50	1.1	29,141	0.00%
2021/09/06	10	174.00	4	173.25	174.50	6	29,420	0.02%
2021/09/03	6.2	180.50	10.1	181.89	180.50	-4	29,785	-0.01%
2021/09/02	5	188.50	5	189.60	186.00	0	30,498	0.00%
2021/09/01	10.8	194.10	14.1	193.96	195.50	-3.3	31,476	-0.01%
2021/08/31	14	194.11	8	193.50	191.50	6	32,096	0.02%
2021/08/30	4	191.25	10	189.00	189.00	-6	32,647	-0.02%
2021/08/27	8	189.63	4	190.00	190.50	4	33,242	0.01%
2021/08/26	1.1	189.64	2	195.00	190.50	-0.9	34,115	0.00%
2021/08/25	17	191.68	14	188.29	193.50	3	35,424	0.01%
2021/08/24	3.4	193.25	1	199.00	190.00	2.4	35,921	0.01%
2021/08/23	3.1	202.68	2	201.00	202.00	1.1	36,217	0.00%
2021/08/20	12	192.50	1	198.00	190.50	11	36,492	0.03%
2021/08/19	5.3	200.55	5.1	202.73	189.50	0.2	36,702	0.00%
2021/08/18	7	197.93	6	203.50	208.00	1	36,877	0.00%
2021/08/17	15.1	218.88	4	216.50	207.50	11.1	37,064	0.03%
2021/08/16	12	222.96	11	222.59	221.00	1	37,988	0.00%
2021/08/13	34.1	231.34	32	226.83	224.00	2.1	38,240	0.01%
2021/08/12	6	238.66	3	237.50	236.50	3	38,758	0.01%
2021/08/11	1	248.00	1	245.50	237.00	0	39,687	0.00%
2021/08/10	2.5	250.73	3	249.67	248.50	-0.6	39,841	0.00%
2021/08/09	7	266.46	4	260.25	252.00	3	40,193	0.01%
2021/08/06	2	265.28	1.1	270.18	269.50	0.9	41,121	0.00%
2021/08/05	4	267.49	3.2	267.71	265.50	0.9	41,868	0.00%
2021/08/04	6.2	277.56	3	276.00	274.00	3.2	42,818	0.01%
2021/08/03	9.3	287.25	10	286.80	282.50	-0.7	42,779	0.00%
2021/08/02	33.1	289.79	28	292.96	280.00	5.1	42,832	0.01%
2021/07/30	8	286.00	13	284.65	276.50	-5	42,231	-0.01%
2021/07/29	9.1	264.20	8.4	264.69	275.00	0.7	41,722	0.00%
2021/07/28	16.1	268.34	1	282.37	261.00	15.1	41,284	0.04%
2021/07/27	8	282.81	30	280.68	290.00	-22	41,322	-0.05%
2021/07/26	30	281.43	24	283.17	276.00	6	40,993	0.01%
2021/07/23	13	261.69	37.6	261.57	270.50	-24.5	40,197	-0.06%
2021/07/22	13	236.15	20.4	238.28	246.00	-7.4	39,107	-0.02%
2021/07/21	0.1	215.00	1	218.00	224.00	-0.9	38,837	0.00%
2021/07/20	6.2	218.67	3	217.83	214.00	3.2	39,098	0.01%
2021/07/19	2	225.75	3	224.17	226.00	-1	39,414	0.00%
2021/07/16	0.1	226.00	16	226.34	225.50	-15.9	39,721	-0.04%
2021/07/15	4.1	218.43	2.1	226.48	224.50	2	40,297	0.01%
2021/07/14	4	209.63	0	0.00	215.50	4	41,013	0.01%
2021/07/13	19.1	215.48	11	217.18	210.00	8.1	41,311	0.02%
2021/07/12	16	222.78	5.1	223.00	221.00	10.9	42,235	0.03%
2021/07/09	7	221.29	6.1	222.67	220.50	0.9	43,038	0.00%
2021/07/08	8	225.87	12.3	227.44	225.00	-4.3	43,962	-0.01%
2021/07/07	9.7	230.13	4	234.00	224.00	5.7	44,613	0.01%
2021/07/06	5.4	233.14	3	235.16	231.00	2.4	45,041	0.01%
2021/07/05	10	236.30	16	237.59	238.50	-6	45,758	-0.01%
2021/07/02	4	226.75	8	228.38	228.00	-4	45,754	-0.01%
2021/07/01	11	226.32	12.2	228.99	222.00	-1.2	45,948	0.00%
2021/06/30	8	225.13	9.3	224.88	226.00	-1.3	46,289	0.00%
2021/06/29	10	232.29	14.5	234.91	219.00	-4.5	46,999	-0.01%
2021/06/28	9	226.78	10.3	228.45	233.00	-1.3	46,737	0.00%
2021/06/25	4	218.88	7	221.14	220.00	-3	46,470	-0.01%
2021/06/24	5	217.30	4	219.38	217.00	1	46,369	0.00%
2021/06/23	28	221.48	19	223.89	217.50	9	46,246	0.02%
2021/06/22	5	215.00	6.2	213.93	212.50	-1.2	45,753	0.00%
2021/06/21	12.1	210.87	8.1	211.73	208.00	4	45,360	0.01%
2021/06/18	7.1	224.31	10	227.00	222.50	-2.9	44,912	-0.01%
2021/06/17	23.1	225.45	13	225.65	228.50	10.1	44,681	0.02%
2021/06/16	17.5	233.49	13	232.19	223.00	4.5	44,410	0.01%
2021/06/15	10.1	243.99	7.1	244.99	242.50	3	43,982	0.01%
2021/06/11	17.1	244.15	14.1	244.34	241.00	3	44,896	0.01%
2021/06/10	20.1	245.05	12	246.92	240.00	8.1	44,973	0.02%
2021/06/09	15	238.30	17.2	242.07	248.00	-2.2	44,862	0.00%
2021/06/08	21.2	241.18	17.1	240.99	230.50	4.1	44,752	0.01%
2021/06/07	13.1	232.11	18	232.30	238.00	-4.9	44,289	-0.01%
2021/06/04	23.2	230.86	24	231.69	226.50	-0.8	43,743	0.00%
2021/06/03	25.4	224.87	32.8	225.45	230.00	-7.5	43,243	-0.02%
2021/06/02	57.3	228.42	37	229.72	216.00	20.3	42,269	0.05%
2021/06/01	33	227.20	16.1	228.60	232.50	17	40,906	0.04%
2021/05/31	17.1	207.39	26	211.96	211.50	-9	39,973	-0.02%
2021/05/28	9	204.98	9	203.17	199.50	0	39,364	0.00%
2021/05/27	11.6	197.52	10	198.55	200.00	1.6	39,070	0.00%
2021/05/26	29.3	201.29	20	196.60	192.50	9.3	38,520	0.02%
2021/05/25	35.1	198.97	32	199.95	199.50	3.1	37,898	0.01%
2021/05/24	11	188.09	13.1	180.67	190.00	-2.1	36,643	-0.01%
2021/05/21	17	172.29	15.1	171.18	176.00	1.9	35,838	0.01%
2021/05/20	16.1	174.85	15	172.23	169.00	1.1	35,635	0.00%
2021/05/19	76	173.57	67.1	171.27	179.00	8.9	35,152	0.03%
2021/05/18	13.2	157.29	21	157.60	163.00	-7.8	34,334	-0.02%
2021/05/17	34	156.29	33	154.45	148.50	1	34,113	0.00%
2021/05/14	34	175.00	103	178.28	164.50	-69	33,842	-0.20%	大賣/
2021/05/13	20	162.05	77	165.42	171.00	-57	32,760	-0.17%
2021/05/12	31	157.23	24	155.46	161.00	7	31,940	0.02%
2021/05/11	19	166.21	5	166.10	162.50	14	30,804	0.05%
2021/05/10	24	187.40	23	187.35	180.50	1	30,623	0.00%
2021/05/07	20	182.55	22.1	181.68	183.00	-2.1	30,225	-0.01%
2021/05/06	21	175.67	21	174.60	171.00	0	29,853	0.00%
2021/05/05	11	183.22	7	185.93	172.50	4	29,380	0.01%
2021/05/04	10.2	179.60	19	183.42	191.50	-8.8	29,111	-0.03%
2021/05/03	11	185.00	8	189.25	179.50	3	28,545	0.01%
2021/04/29	8	199.25	5	200.50	199.00	3	28,395	0.01%
2021/04/28	24	202.90	36	203.72	201.00	-12	28,586	-0.04%
2021/04/27	14	200.93	15	202.63	195.50	-1	28,353	0.00%
2021/04/26	9	196.06	6	194.00	196.50	3	28,220	0.01%
2021/04/23	3	179.17	6	185.00	193.50	-3	28,108	-0.01%
2021/04/22	5	187.30	5	183.00	176.00	0	28,446	0.00%
2021/04/21	16	174.78	12	174.46	179.00	4	28,387	0.01%
2021/04/20	36	197.11	30	192.03	182.00	6	27,900	0.02%
2021/04/19	31	203.10	20	202.20	198.50	11	27,235	0.04%
2021/04/16	27.3	231.03	25	229.76	220.50	2.2	27,122	0.01%
2021/04/15	41	208.58	48	205.83	220.00	-7	26,314	-0.03%
2021/04/14	44	196.13	32	197.03	200.00	12	25,679	0.05%
2021/04/13	12	212.42	18	216.72	202.50	-6	24,924	-0.02%
2021/04/12	13	215.88	6	222.83	202.50	7	24,342	0.03%
2021/04/09	62	234.56	59.2	230.20	225.00	2.8	23,930	0.01%
2021/04/08	9	228.60	14	231.82	236.50	-5	23,464	-0.02%
2021/04/07	7	217.14	6.1	214.94	215.00	1	23,107	0.00%
2021/04/06	18	211.33	18	215.33	218.50	0	22,891	0.00%
2021/04/01	29.1	187.50	29	190.50	199.00	0.1	22,675	0.00%
2021/03/31	1	183.01	0	0.00	181.00	1	22,011	0.00%
2021/03/30	3	184.00	15	173.00	183.50	-12	22,479	-0.05%
2021/03/29	5.2	174.00	0	0.00	174.00	5.2	22,643	0.02%
2021/03/26	0	0.00	3	156.83	158.50	-3	23,226	-0.01%
2021/03/25	2	144.00	0	0.00	144.50	2	23,434	0.01%
2021/03/22	1	155.00	5	159.00	154.00	-4	24,108	-0.02%
2021/03/19	0	0.00	0.1	161.50	159.00	-0.1	24,041	0.00%
2021/03/18	0.1	152.50	6.2	149.98	152.50	-6.1	23,912	-0.03%
2021/03/17	51.5	146.86	56.1	140.51	139.00	-4.6	23,843	-0.02%
2021/03/16	23	143.15	40	147.78	148.50	-17	22,616	-0.08%
2021/03/15	28.1	129.41	26	130.17	135.00	2.1	21,961	0.01%
2021/03/12	19	119.66	9	118.28	123.00	10	21,016	0.05%
2021/03/11	0	0.00	5.7	109.63	112.00	-5.7	19,953	-0.03%
2021/03/10	2	105.00	0	0.00	102.00	2	19,630	0.01%
2021/03/09	0	0.00	1	98.10	100.00	-1	19,296	-0.01%
2021/03/08	3	98.27	3	98.77	96.10	0	19,365	0.00%
2021/03/05	2	99.70	6	100.03	99.20	-4	19,397	-0.02%
2021/03/04	0	0.00	1	100.50	101.50	-1	19,409	-0.01%
2021/03/03	7	103.57	6	100.80	101.00	1	19,427	0.01%
2021/03/02	3	107.00	3	105.17	104.50	0	19,354	0.00%
2021/02/26	2	102.25	1	100.50	99.80	1	19,082	0.01%
2021/02/25	0	0.00	1	106.50	101.00	-1	18,950	-0.01%
2021/02/24	1	116.00	1	110.50	106.50	0	18,832	0.00%
2021/02/23	2	110.00	5	110.60	113.50	-3	18,669	-0.02%
2021/02/22	7	105.93	3	106.83	109.00	4	18,470	0.02%
2021/02/19	5	103.80	13.3	100.18	99.70	-8.3	18,188	-0.05%
2021/02/18	4	97.58	5	98.08	99.30	-1	17,890	-0.01%
2021/02/17	8	94.81	4	95.65	94.80	4	17,744	0.02%
2021/02/05	6	86.87	14	86.41	88.30	-8	17,606	-0.05%
2021/02/04	17	84.68	13	84.09	83.10	4	17,491	0.02%
2021/02/03	7	84.01	11	84.70	83.60	-4	17,453	-0.02%
2021/02/02	13	82.35	2	82.65	81.90	11	17,654	0.06%
2021/02/01	9	82.17	8	81.48	81.60	1	17,735	0.01%
2021/01/29	14	86.06	13.3	86.54	84.00	0.7	17,492	0.00%
2021/01/28	16	91.06	12	91.23	88.40	4	17,286	0.02%
2021/01/27	1	90.90	1	91.70	90.80	0	17,175	0.00%
2021/01/26	11	93.05	10	93.04	90.80	1	17,215	0.01%
2021/01/25	20	98.06	25	96.32	95.60	-5	16,996	-0.03%
2021/01/22	5	100.38	8	100.08	101.00	-3	17,006	-0.02%
2021/01/21	19.3	97.27	16	96.77	97.90	3.3	16,945	0.02%
2021/01/20	3	104.17	0	0.00	98.60	3	16,813	0.02%
2021/01/19	1	105.50	4	107.13	109.50	-3	16,898	-0.02%
2021/01/18	3	108.50	3	109.50	108.50	0	16,782	0.00%
2021/01/15	12	108.21	22	109.39	110.50	-10	16,420	-0.06%
2021/01/14	12	102.13	17	104.29	106.00	-5	15,638	-0.03%
2021/01/13	3	96.97	12	96.88	96.60	-9	15,309	-0.06%
2021/01/12	18	94.02	0.5	98.00	93.50	17.5	15,066	0.12%
2021/01/11	1	98.90	27	97.41	98.00	-26	14,830	-0.18%
2021/01/08	3	93.03	3	91.90	92.90	0	14,485	0.00%
2021/01/07	5	88.28	4	88.20	91.90	1	14,161	0.01%
2021/01/06	8	88.81	5	88.92	86.10	3	13,867	0.02%
2021/01/05	12	88.58	0	0.00	87.90	12	13,629	0.09%
2021/01/04	21	92.63	4	90.70	90.70	17	13,423	0.13%
2020/12/31	21	95.60	19	97.54	93.50	2	13,225	0.02%
2020/12/30	15	96.73	5	96.60	95.10	10	12,730	0.08%
2020/12/29	13	98.46	9	97.72	95.50	4	12,492	0.03%
2020/12/28	10	97.16	14.1	98.12	99.00	-4.1	12,246	-0.03%
2020/12/25	10.1	90.05	10	89.24	91.50	0.1	11,791	0.00%
2020/12/24	20	86.49	19	87.09	87.50	1	11,465	0.01%
2020/12/23	27	80.70	26	81.39	85.00	1	10,799	0.01%
2020/12/22	16	84.62	14	84.90	77.50	2	10,442	0.02%
2020/12/21	4	75.43	15	75.72	80.80	-11	9,725	-0.11%
2020/12/18	6	72.22	4.4	72.66	73.50	1.6	9,411	0.02%
2020/12/17	3	70.97	7.5	70.83	72.20	-4.5	9,180	-0.05%
2020/12/16	8	71.26	3	71.83	68.40	5	8,966	0.06%
2020/12/11	22	68.55	0	0.00	68.70	22	8,405	0.26%
2020/12/10	0	0.00	1	70.60	67.50	-1	8,237	-0.01%
2020/12/09	2	69.60	2	69.90	69.90	0	8,013	0.00%
2020/12/08	1	66.00	0	0.00	66.50	1	7,848	0.01%
2020/12/04	0	0.00	1	66.20	64.80	-1	7,756	-0.01%
2020/12/02	0	0.00	1	68.70	66.50	-1	7,624	-0.01%
2020/12/01	0	0.00	1	66.00	65.70	-1	7,342	-0.01%
2020/11/30	4	66.58	12.7	64.74	66.60	-8.7	7,166	-0.12%
2020/11/27	3	62.33	1	62.50	62.50	2	6,971	0.03%
2020/11/26	9	61.71	9	61.37	61.90	0	6,865	0.00%
2020/11/25	1.2	60.85	1	60.20	59.10	0.2	6,848	0.00%
2020/11/24	0	0.00	1	60.80	60.90	-1	6,805	-0.01%
2020/11/23	0	0.00	3	60.93	60.10	-3	6,790	-0.04%
2020/11/20	1	60.00	0	0.00	59.80	1	6,750	0.01%
2020/11/19	6	59.22	4	58.40	58.40	2	6,661	0.03%
2020/11/18	2	58.40	3	57.80	57.20	-1	6,590	-0.02%
2020/11/17	0	0.00	1.8	57.55	57.40	-1.8	6,694	-0.03%
2020/11/16	0	0.00	2	56.85	57.00	-2	6,670	-0.03%
2020/11/13	1	57.30	9	57.29	57.10	-8	6,614	-0.12%
2020/11/12	19	57.24	10	55.10	55.00	9	6,515	0.14%
2020/11/11	2	56.20	5	55.88	56.30	-3	6,390	-0.05%
2020/11/10	19	55.63	15.7	55.75	56.30	3.3	6,437	0.05%
2020/11/09	3	52.67	8	51.29	54.80	-5	6,022	-0.08%
2020/11/06	4	50.78	4	50.13	49.90	0	5,797	0.00%
2020/11/05	4	50.30	4	50.31	50.30	0	5,845	0.00%
2020/11/04	4	49.48	2	50.40	50.40	2	5,846	0.03%
2020/11/03	10.1	50.48	5	50.38	49.70	5.1	5,814	0.09%
2020/11/02	4	51.38	4	51.83	52.00	0	5,817	0.00%
2020/10/30	37	53.37	36	52.80	51.20	1	5,847	0.02%
2020/10/29	9	51.26	9	50.79	52.50	0	5,939	0.00%
2020/10/28	45	50.66	23	51.22	51.20	22	5,850	0.38%
2020/10/27	6.5	48.45	10	48.85	48.40	-3.5	5,502	-0.06%
2020/10/26	3	47.15	1	47.15	47.00	2	5,212	0.04%
2020/10/12	0	0.00	1	33.00	32.60	-1	5,098	-0.02%
2020/10/07	0	0.00	2	33.93	34.00	-2	5,338	-0.04%
2020/10/06	1	33.90	1	33.50	33.50	0	5,610	0.00%
2020/09/23	0	0.00	1	33.45	33.30	-1	7,630	-0.01%
2020/09/18	0	0.00	5	33.40	33.30	-5	7,707	-0.06%
2020/09/16	0	0.00	31	33.13	33.00	-31	8,187	-0.38%
2020/09/15	0	0.00	23	33.25	33.05	-23	8,308	-0.28%
2020/09/14	15	33.18	0	0.00	33.20	15	8,419	0.18%
2020/09/10	71	33.16	0	0.00	32.65	71	8,504	0.83%
2020/09/08	5	32.30	0	0.00	32.20	5	8,754	0.06%
2020/08/31	2	33.45	1	33.50	33.05	1	9,520	0.01%
2020/08/28	0	0.00	4	32.11	32.70	-4	9,623	-0.04%
2020/08/27	0	0.00	2	33.00	32.10	-2	9,829	-0.02%
2020/08/26	1	33.40	0	0.00	33.00	1	9,797	0.01%
2020/08/25	2	33.45	2	33.35	33.25	0	9,811	0.00%
2020/08/24	3	33.18	1	33.35	33.20	2	9,816	0.02%
2020/08/21	2	33.70	2	33.48	33.45	0	9,858	0.00%
2020/08/20	2	33.20	0	0.00	32.95	2	9,864	0.02%
2020/08/19	10	35.89	2	36.80	35.95	8	9,753	0.08%
2020/08/18	0	0.00	1	37.30	37.05	-1	9,735	-0.01%
2020/08/17	1	37.45	0	0.00	37.30	1	9,709	0.01%
2020/08/13	1	38.10	4	38.00	36.85	-3	9,891	-0.03%
2020/08/12	2	38.05	10	37.79	37.95	-8	9,990	-0.08%
2020/08/11	8	36.90	0	0.00	35.85	8	9,929	0.08%
2020/08/10	5	37.98	3	37.10	37.00	2	10,113	0.02%
2020/08/07	3	38.05	8	37.88	37.90	-5	10,364	-0.05%
2020/08/06	12	38.09	13	38.14	37.50	-1	11,129	-0.01%
2020/08/05	6	38.11	12	38.08	38.45	-6	11,261	-0.05%
2020/08/04	7	37.21	5	37.09	36.95	2	11,444	0.02%
2020/07/31	2	36.80	2	37.35	36.85	0	12,486	0.00%
2020/07/29	0	0.00	1	35.80	35.75	-1	13,194	-0.01%
2020/07/28	10	36.35	6	36.37	35.55	4	13,258	0.03%
2020/07/24	8.5	37.87	4	37.43	36.00	4.5	13,356	0.03%
2020/07/23	0	0.00	3	37.27	38.00	-3	13,411	-0.02%
2020/07/22	1	36.75	0	0.00	36.20	1	13,559	0.01%
2020/07/21	5	36.57	4	36.23	36.20	1	13,699	0.01%
2020/07/20	2	35.88	1	35.70	35.85	1	13,805	0.01%
2020/07/17	2	36.10	45	36.20	35.45	-43	13,933	-0.31%
2020/07/16	0	0.00	3	37.05	36.30	-3	13,969	-0.02%
2020/07/15	4	37.58	24	37.71	36.85	-20	14,073	-0.14%
2020/07/14	9	37.82	1	38.25	37.60	8	14,035	0.06%
2020/07/13	0	0.00	3	37.97	38.35	-3	13,921	-0.02%
2020/07/10	6	37.04	13	37.73	36.50	-7	13,910	-0.05%
2020/07/09	6	36.94	2	37.35	37.20	4	13,865	0.03%
2020/07/08	3	37.83	15	37.97	37.60	-12	13,782	-0.09%
2020/07/07	16	36.79	14	37.14	37.05	2	13,740	0.01%
2020/07/06	29	37.57	14	38.28	38.05	15	13,518	0.11%
2020/07/03	24	35.03	28	35.63	36.95	-4	13,152	-0.03%
2020/07/02	3	33.15	21	33.60	33.70	-18	12,618	-0.14%
2020/07/01	1	32.25	0	0.00	32.50	1	12,526	0.01%
2020/06/30	0	0.00	4	32.25	32.20	-4	12,521	-0.03%
2020/06/29	0	0.00	3	32.15	32.10	-3	12,586	-0.02%
2020/06/24	27	33.47	0	0.00	33.40	27	12,549	0.22%
2020/06/23	7	33.94	10	33.84	34.10	-3	12,422	-0.02%
2020/06/22	5	32.82	3	32.75	32.65	2	12,237	0.02%
2020/06/19	6	32.75	7	32.69	32.75	-1	12,203	-0.01%
2020/06/18	4	32.38	1	32.30	32.40	3	12,136	0.02%
2020/06/17	2	32.18	0	0.00	32.15	2	12,097	0.02%
2020/06/16	2	32.23	2	32.88	32.15	0	12,131	0.00%
2020/06/12	5	32.25	2	32.45	32.65	3	12,011	0.02%
2020/06/11	4	31.79	9	32.63	31.65	-5	12,006	-0.04%
2020/06/10	4	32.51	0	0.00	32.45	4	11,876	0.03%
2020/06/09	1	32.70	2	32.80	32.45	-1	12,063	-0.01%
2020/06/08	0	0.00	11	32.86	32.25	-11	12,309	-0.09%
2020/06/05	11	32.77	7	32.77	32.65	4	12,621	0.03%
2020/06/04	2	32.25	6	32.29	32.30	-4	12,878	-0.03%
2020/06/03	6	31.40	1	31.50	32.20	5	12,993	0.04%
2020/06/02	0	0.00	1	30.65	30.65	-1	13,175	-0.01%
2020/06/01	1	30.75	0	0.00	30.80	1	13,257	0.01%
2020/05/28	0	0.00	3	30.15	30.15	-3	13,487	-0.02%
2020/05/26	3	31.00	8	31.16	30.75	-5	13,571	-0.04%
2020/05/25	5	30.85	0	0.00	30.85	5	13,651	0.04%
2020/05/22	0	0.00	7	31.44	31.10	-7	13,957	-0.05%
2020/05/21	1	32.20	1	32.80	32.30	0	13,961	0.00%
2020/05/20	0	0.00	5	31.67	32.00	-5	13,923	-0.04%
2020/05/19	8	31.49	0	0.00	31.85	8	13,972	0.06%
2020/05/18	15	30.70	6	30.45	30.00	9	13,885	0.06%
2020/05/15	3	31.40	10	31.56	31.20	-7	14,215	-0.05%
2020/05/14	7	30.80	7	31.19	31.15	0	14,552	0.00%
2020/05/13	9	30.62	0	0.00	31.60	9	14,457	0.06%
2020/05/12	5	31.72	23	31.44	32.10	-18	13,689	-0.13%
2020/05/11	31	32.34	0	0.00	31.95	31	13,404	0.23%
2020/05/08	8	35.59	5	35.50	35.50	3	13,050	0.02%
2020/05/07	11	36.07	7	36.35	36.50	4	12,651	0.03%
2020/05/06	2	35.15	7	34.83	35.00	-5	11,977	-0.04%
2020/05/05	0	0.00	2	33.90	33.70	-2	11,439	-0.02%
2020/05/04	0	0.00	3	32.70	32.85	-3	11,179	-0.03%
2020/04/30	5	32.04	0	0.00	32.20	5	11,116	0.04%
2020/04/29	4	32.80	9	32.31	32.05	-5	11,001	-0.05%
2020/04/28	7	31.53	0	0.00	31.45	7	10,887	0.06%
2020/04/27	3	33.15	3	32.25	33.15	0	10,629	0.00%
2020/04/24	0	0.00	6	31.81	32.20	-6	10,392	-0.06%
2020/04/23	7	30.62	0	0.00	30.90	7	10,362	0.07%
2020/04/22	1	30.15	1	30.40	30.15	0	10,319	0.00%
2020/04/21	0	0.00	10	30.15	30.15	-10	10,212	-0.10%
2020/04/17	0	0.00	5	34.60	33.45	-5	10,046	-0.05%
2020/04/16	0	0.00	1	33.70	34.05	-1	10,117	-0.01%
2020/04/15	18	34.29	2	33.73	33.00	16	10,158	0.16%
2020/04/14	11	32.85	15	33.12	33.40	-4	9,868	-0.04%
2020/04/13	2	31.98	10	32.07	31.90	-8	9,705	-0.08%
2020/04/10	8	31.46	11	31.45	31.35	-3	9,633	-0.03%
2020/04/09	0	0.00	2	31.05	31.40	-2	9,501	-0.02%
2020/04/08	6	30.40	4	30.15	30.75	2	9,417	0.02%
2020/04/07	6	29.50	3	29.65	30.00	3	9,309	0.03%
2020/03/31	3	28.75	0	0.00	28.30	3	9,101	0.03%
2020/03/30	0	0.00	1	28.60	28.90	-1	9,008	-0.01%
2020/03/27	1	27.65	5	27.35	27.10	-4	8,949	-0.04%
2020/03/26	0	0.00	1	27.10	27.95	-1	8,942	-0.01%
2020/03/25	0	0.00	2	27.10	26.70	-2	8,942	-0.02%
2020/03/20	1	26.75	0	0.00	26.65	1	8,873	0.01%
2020/03/19	0	0.00	1	25.65	25.10	-1	8,813	-0.01%
2020/03/18	7	28.01	7	27.10	27.10	0	8,750	0.00%
2020/03/17	3	26.82	1	27.25	27.25	2	8,738	0.02%
2020/03/16	1	27.30	1	27.25	26.30	0	8,655	0.00%
2020/03/13	2	26.18	1	26.15	26.65	1	8,542	0.01%
2020/03/12	19	29.79	9	29.30	28.95	10	8,308	0.12%
2020/03/11	3	32.10	12	33.11	32.15	-9	8,032	-0.11%
2020/03/10	17	31.58	0	0.00	31.15	17	7,669	0.22%
2020/03/09	16	31.53	11	30.15	30.50	5	7,272	0.07%
2020/03/06	16	32.93	24	32.90	33.05	-8	7,047	-0.11%
2020/03/05	4	31.10	1	30.70	31.00	3	6,669	0.04%
2020/03/04	5	30.16	0	0.00	30.65	5	6,657	0.08%
2020/03/03	3	31.50	5	31.38	31.05	-2	6,666	-0.03%
2020/03/02	1	29.90	0	0.00	30.15	1	6,555	0.02%
2020/02/27	6	30.04	5	30.51	30.40	1	6,519	0.02%
2020/02/26	17	29.75	17	30.01	30.15	0	6,680	0.00%
2020/02/25	7	29.36	7	29.67	29.35	0	6,769	0.00%
2020/02/24	1	31.30	4	31.31	31.70	-3	6,480	-0.05%
2020/02/21	1	31.75	0	0.00	31.55	1	6,512	0.02%
2020/02/20	3	31.48	2	31.35	31.30	1	6,546	0.02%
2020/02/19	3	31.82	2	31.30	31.80	1	6,446	0.02%
2020/02/18	2	31.35	0	0.00	31.60	2	6,342	0.03%
2020/02/17	5	30.00	5	30.72	31.20	0	6,005	0.00%
2020/02/14	1	27.25	6	27.73	28.40	-5	5,467	-0.09%
2020/02/13	1	26.40	0	0.00	26.30	1	5,214	0.02%
2020/02/10	4	24.50	2	24.55	24.30	2	5,357	0.04%
2020/02/04	2	25.50	0	0.00	26.20	2	5,467	0.04%
2020/01/17	0	0.00	12	27.75	27.55	-12	5,571	-0.22%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	3	25.50	25.65	-3	5,214	-0.06%
2020/01/13	3	25.07	7	25.25	25.40	-4	5,169	-0.08%
2020/01/10	0	0.00	8	25.50	25.60	-8	5,054	-0.16%
2020/01/09	2	23.30	3	24.57	24.85	-1	4,879	-0.02%
2020/01/08	4	22.84	0	0.00	22.90	4	4,753	0.08%
2020/01/07	2	22.75	0	0.00	22.65	2	4,783	0.04%
2020/01/03	2	23.75	0	0.00	23.75	2	4,703	0.04%
2020/01/02	2	24.00	0	0.00	24.00	2	4,685	0.04%
2019/12/26	3	23.65	3	23.60	23.65	0	4,622	0.00%
2019/12/20	2	24.40	0	0.00	24.15	2	4,497	0.04%
2019/12/19	0	0.00	2	25.03	25.00	-2	4,424	-0.05%
2019/12/17	5	24.67	0	0.00	24.40	5	4,394	0.11%
2019/12/11	0	0.00	2	26.00	25.25	-2	4,192	-0.05%
2019/12/06	4	26.00	2	25.70	25.50	2	4,059	0.05%
2019/12/04	3	26.20	8	26.28	26.25	-5	3,948	-0.13%
2019/12/03	8	25.98	10	26.34	26.50	-2	3,903	-0.05%
2019/11/29	4	26.13	6	26.32	26.20	-2	3,779	-0.05%
2019/11/28	2	26.30	2	26.20	26.30	0	3,710	0.00%
2019/11/26	3	25.60	3	25.75	25.70	0	3,573	0.00%
2019/11/25	3	25.80	3	26.03	25.80	0	3,521	0.00%
2019/11/22	2	25.45	6	25.57	25.50	-4	3,237	-0.12%
2019/11/21	3	25.00	3	24.95	25.00	0	3,016	0.00%
2019/11/20	0	0.00	3	24.25	24.75	-3	2,943	-0.10%
2019/11/19	6	24.18	2	24.95	23.85	4	2,829	0.14%
2019/11/18	0	0.00	3	24.45	24.80	-3	2,650	-0.11%
2019/11/15	2	23.85	0	0.00	24.05	2	2,588	0.08%
2019/11/14	4	23.55	4	24.68	23.55	0	2,534	0.00%
2019/11/11	0	0.00	0.4	24.00	24.15	-0.4	2,359	-0.02%
2019/11/08	7	24.82	4	25.30	24.90	3	2,305	0.13%
2019/11/07	1.4	24.54	1	24.50	25.00	0.4	2,208	0.02%
2019/11/06	4	24.05	4	24.05	24.05	0	2,100	0.00%
2019/11/04	1	24.20	0	0.00	24.00	1	2,008	0.05%
2019/10/31	0	0.00	2	24.05	23.80	-2	1,885	-0.11%
2019/10/29	2	23.65	0	0.00	23.40	2	1,786	0.11%
2019/10/25	0	0.00	2	23.05	22.95	-2	1,460	-0.14%
2019/10/24	2	22.55	0	0.00	22.50	2	1,461	0.14%
2019/09/18	4	22.00	0	0.00	21.80	4	1,571	0.25%
2019/08/12	0	0.00	2	21.80	22.10	-2	1,854	-0.11%
2019/08/06	2	20.75	0	0.00	21.05	2	1,905	0.10%
2019/07/04	2	23.50	2	23.40	23.50	0	3,328	0.00%
2019/07/03	3	23.95	3	23.50	23.45	0	3,404	0.00%
2019/07/01	8	23.90	8	23.61	23.70	0	3,454	0.00%
2019/06/19	2	22.95	5	22.75	22.80	-3	4,080	-0.07%
2019/06/13	3	22.50	0	0.00	22.50	3	4,880	0.06%
2019/06/04	0	0.00	2	22.00	21.70	-2	4,887	-0.04%
2019/05/30	0	0.00	1	21.15	21.40	-1	4,900	-0.02%
2019/05/27	1	20.40	0	0.00	20.30	1	5,023	0.02%
2019/05/23	0	0.00	1	21.15	21.25	-1	5,040	-0.02%
2019/05/21	3	19.65	3	19.95	20.60	0	4,972	0.00%
2019/05/20	9	21.13	12	21.00	20.65	-3	4,902	-0.06%
2019/05/16	4	22.75	0	0.00	22.45	4	5,076	0.08%
2019/05/14	2	21.20	0	0.00	22.05	2	5,089	0.04%
2019/05/09	2	23.20	5	23.70	23.20	-3	5,053	-0.06%
2019/05/03	0	0.00	4	25.10	25.05	-4	4,991	-0.08%
2019/04/30	0	0.00	3	24.80	25.15	-3	4,988	-0.06%
2019/04/29	24	25.71	25	25.43	24.95	-1	4,995	-0.02%
2019/04/26	14	26.11	9	26.29	26.50	5	4,899	0.10%
2019/04/25	14	25.91	0	0.00	26.40	14	4,713	0.30%
2019/04/24	4	25.80	0	0.00	25.70	4	4,724	0.08%
2019/04/23	4	26.25	6	26.47	26.20	-2	4,795	-0.04%
2019/04/22	6	26.15	1	26.40	26.50	5	4,687	0.11%
2019/04/17	0	0.00	1	25.10	24.65	-1	4,558	-0.02%
2019/04/16	1	24.30	8	24.50	24.60	-7	4,542	-0.15%
2019/04/12	0	0.00	1	25.40	25.40	-1	4,497	-0.02%
2019/04/10	11	26.19	3	25.90	26.35	8	4,474	0.18%
2019/04/09	1	25.70	1	25.45	25.70	0	4,267	0.00%
2019/04/08	2	25.45	1	25.90	25.45	1	4,219	0.02%
2019/03/27	0	0.00	2	25.25	25.20	-2	4,472	-0.04%
2019/03/26	0	0.00	5	26.15	25.80	-5	4,726	-0.11%
2019/03/25	2	25.85	0	0.00	26.00	2	4,815	0.04%
2019/03/22	5	26.70	7	26.36	26.50	-2	4,912	-0.04%
2019/03/20	3	25.40	1	26.20	25.10	2	4,913	0.04%
2019/03/18	0	0.00	5	23.20	24.60	-5	4,557	-0.11%
2019/03/11	2	22.00	0	0.00	22.10	2	4,487	0.04%
2019/03/06	3	22.30	0	0.00	22.30	3	4,631	0.06%
2019/03/05	0	0.00	2	22.60	22.35	-2	4,644	-0.04%
2019/02/27	4	21.80	4	21.55	22.05	0	4,585	0.00%
2019/02/18	0	0.00	3	21.10	21.65	-3	4,349	-0.07%
2019/02/15	5	21.25	1	21.35	21.25	4	4,246	0.09%
2019/02/14	2	23.35	2	23.60	23.60	0	4,145	0.00%
2019/02/13	0	0.00	2	23.65	23.60	-2	4,144	-0.05%
2019/02/12	2	23.25	0	0.00	23.20	2	4,088	0.05%
2019/01/30	0	0.00	2	22.90	22.65	-2	4,084	-0.05%
2019/01/29	2	22.75	0	0.00	22.90	2	4,035	0.05%
2019/01/25	0	0.00	2	22.20	22.25	-2	3,993	-0.05%
2019/01/24	3	22.33	0	0.00	22.10	3	4,006	0.07%
2019/01/23	0	0.00	2	21.85	22.30	-2	4,006	-0.05%
2019/01/17	2	21.90	0	0.00	21.85	2	3,997	0.05%
2019/01/16	2	22.00	0	0.00	21.70	2	4,009	0.05%
2019/01/10	5	22.85	0	0.00	22.90	5	3,735	0.13%
2019/01/09	0	0.00	4	24.40	24.30	-4	3,626	-0.11%
2019/01/08	2	24.00	0	0.00	24.10	2	3,594	0.06%
2019/01/07	4	24.13	0	0.00	24.10	4	3,565	0.11%
2019/01/04	1	24.05	3	24.25	24.05	-2	3,541	-0.06%
2019/01/03	3	25.50	3	24.85	24.80	0	3,535	0.00%
2019/01/02	2	26.25	0	0.00	25.90	2	3,478	0.06%
2018/12/28	0	0.00	2	26.55	26.75	-2	3,437	-0.06%
2018/12/27	1	26.80	0	0.00	26.35	1	3,434	0.03%
2018/12/26	10	26.93	10	26.93	26.00	0	3,398	0.00%
2018/12/25	2	27.65	0	0.00	27.35	2	3,315	0.06%
2018/12/24	2	28.60	12	28.81	28.45	-10	3,268	-0.31%
2018/12/22	5	28.29	5	27.94	28.25	0	3,174	0.00%
2018/12/21	5	27.45	3	27.75	28.25	2	3,155	0.06%
2018/12/20	20	29.06	24	29.02	27.85	-4	3,073	-0.13%
2018/12/19	12	29.26	7	29.11	29.30	5	2,877	0.17%
2018/12/18	8	28.56	11	28.58	28.25	-3	2,555	-0.12%
2018/12/17	2	28.85	0	0.00	28.10	2	2,408	0.08%
2018/12/14	6	27.93	0	0.00	29.00	6	2,227	0.27%
2018/12/13	3	26.60	0	0.00	26.60	3	1,878	0.16%
2018/12/11	0	0.00	2	25.75	25.75	-2	1,795	-0.11%
2018/12/10	4	25.18	0	0.00	24.85	4	1,772	0.23%
2018/12/07	0	0.00	4	26.20	27.45	-4	1,673	-0.24%
2018/11/30	0	0.00	1	25.30	25.65	-1	1,510	-0.07%
2018/11/29	0	0.00	4	25.20	24.90	-4	1,470	-0.27%
2018/11/28	4	25.30	2	24.70	25.25	2	1,438	0.14%
2018/11/27	0	0.00	1	24.25	24.40	-1	1,422	-0.07%
2018/11/23	2	23.30	0	0.00	23.20	2	1,483	0.13%
2018/11/22	0	0.00	1	24.00	23.45	-1	1,496	-0.07%
2018/11/21	2	24.30	0	0.00	24.10	2	1,510	0.13%
2018/11/15	1	25.00	3	25.00	25.00	-2	1,568	-0.13%
2018/11/08	2	24.20	2	24.40	24.15	0	1,619	0.00%
2018/10/31	4	22.95	0	0.00	22.60	4	1,644	0.24%
2018/10/25	0	0.00	2	23.15	23.25	-2	1,618	-0.12%
2018/10/24	1	23.20	0	0.00	23.35	1	1,583	0.06%
2018/10/12	1	20.50	0	0.00	20.40	1	1,569	0.06%
2018/10/08	2	23.95	0	0.00	24.00	2	1,517	0.13%
2018/09/28	0	0.00	1	25.00	25.45	-1	1,625	-0.06%
2018/09/27	1	24.90	1	24.70	24.95	0	1,622	0.00%
2018/09/26	1	24.50	0	0.00	24.40	1	1,623	0.06%
2018/08/31	0	0.00	3	26.50	26.80	-3	1,736	-0.17%
2018/08/29	0	0.00	1	26.20	26.35	-1	1,819	-0.05%
2018/08/28	4	25.99	1	26.10	25.95	3	1,816	0.17%
2018/08/27	1	26.10	1	25.70	26.10	0	1,825	0.00%
2018/08/07	0	0.00	1	25.00	24.90	-1	1,651	-0.06%
2018/08/06	1	24.85	0	0.00	25.00	1	1,660	0.06%
2018/07/18	0	0.00	5	25.50	25.40	-5	1,915	-0.26%
2018/07/11	1	25.50	0	0.00	25.00	1	2,201	0.05%
2018/07/03	1	27.50	0	0.00	27.35	1	2,807	0.04%
2018/06/26	3	26.40	3	26.10	26.05	0	3,214	0.00%
2018/06/22	2	27.60	0	0.00	27.55	2	3,239	0.06%
2018/06/21	0	0.00	2	28.35	28.25	-2	3,241	-0.06%
2018/06/20	2	27.90	0	0.00	27.50	2	3,260	0.06%
2018/06/15	0	0.00	1	29.00	28.30	-1	3,389	-0.03%
2018/06/08	0	0.00	2	29.25	29.00	-2	3,360	-0.06%
2018/06/07	2	28.70	2	29.05	28.70	0	3,375	0.00%
2018/06/06	0	0.00	2	28.35	28.55	-2	3,365	-0.06%
2018/05/28	0	0.00	2	26.85	26.80	-2	3,554	-0.06%
2018/05/25	1	27.25	0	0.00	26.95	1	3,552	0.03%
2018/05/11	2	26.45	2	26.10	26.00	0	3,829	0.00%
2018/05/10	1	26.00	0	0.00	26.30	1	3,829	0.03%
2018/05/08	2	26.10	1	26.10	26.25	1	3,827	0.03%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/04/27	2	27.70	0	0.00	27.00	2	3,783	0.05%
2018/04/26	4	28.00	3	28.50	27.40	1	3,796	0.03%
2018/04/25	2	27.55	2	27.95	28.05	0	3,770	0.00%
2018/04/24	1	27.50	0	0.00	27.55	1	3,774	0.03%
2018/04/20	1.6	28.73	3	29.25	28.55	-1.4	3,777	-0.04%
2018/04/18	3	27.68	1	27.70	27.75	2	3,706	0.05%
2018/04/13	3	30.48	2	30.85	30.80	1	3,613	0.03%
2018/04/12	0	0.00	1	30.60	30.90	-1	3,645	-0.03%
2018/04/11	1	31.30	0	0.00	30.40	1	3,870	0.03%
2018/03/31	2	31.95	2	31.85	31.95	0	3,438	0.00%
2018/03/23	5	30.30	5	30.55	31.20	0	3,681	0.00%
2018/03/22	0	0.00	6	31.90	31.60	-6	3,690	-0.16%
2018/03/21	0	0.00	2	31.10	31.30	-2	3,614	-0.06%
2018/03/19	2	30.50	0	0.00	30.40	2	3,652	0.05%
2018/03/14	6	31.30	2	31.30	30.80	4	3,789	0.11%
2018/03/13	0	0.00	1	31.00	31.30	-1	3,722	-0.03%
2018/03/12	2	30.65	2	31.00	30.65	0	3,695	0.00%
2018/03/08	1	30.35	4	30.40	30.35	-3	3,609	-0.08%
2018/03/07	0	0.00	1	29.00	30.10	-1	3,560	-0.03%
2018/03/02	0	0.00	2	28.45	28.25	-2	3,619	-0.06%
2018/02/12	2	25.60	1	25.65	25.50	1	3,980	0.03%
2018/02/06	1	29.10	0	0.00	27.40	1	4,080	0.02%
2018/02/05	1	29.85	0	0.00	30.30	1	4,101	0.02%
2018/01/31	2	30.35	2	30.20	30.15	0	4,403	0.00%
2018/01/29	2	31.05	0	0.00	30.80	2	4,457	0.04%
2018/01/23	0	0.00	20	31.01	30.60	-20	4,728	-0.42%
2018/01/22	0	0.00	2	31.20	31.20	-2	4,778	-0.04%
2018/01/18	20	31.00	0	0.00	31.00	20	4,819	0.41%
2018/01/11	0	0.00	29	30.63	30.00	-29	4,895	-0.59%
2018/01/10	23	30.95	5	30.87	30.75	18	4,931	0.36%
2018/01/09	2	30.95	1	31.10	30.90	1	4,960	0.02%
2018/01/08	6	32.29	2	31.98	31.60	4	4,948	0.08%
2018/01/05	18	33.62	75	33.53	33.20	-57	4,898	-1.16%
2018/01/04	8	32.42	4	32.59	32.70	4	4,675	0.09%
2018/01/03	1	31.90	2	31.80	31.70	-1	4,688	-0.02%