敦泰 (3545)-元大-新營券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	83.10	82.50	-1	4,097	-0.02%
2024/04/24	1	83.30	1	83.40	83.40	0	4,179	0.00%
2024/04/23	0	0.00	0.1	81.60	81.60	-0.1	4,215	0.00%
2024/04/22	0	79.60	1	80.30	79.60	-1	4,237	-0.02%
2024/04/19	0.1	81.68	0	0.00	81.70	0.1	4,254	0.00%
2024/04/18	1	84.00	1	84.60	84.50	0	4,240	0.00%
2024/04/16	2	84.31	3	83.60	83.80	-1	4,277	-0.02%
2024/04/15	1	87.21	1	87.31	87.30	0	4,266	0.00%
2024/04/11	0	90.10	8	89.90	89.80	-8	4,268	-0.19%
2024/04/10	0	0.00	6	91.65	92.50	-6	4,256	-0.14%
2024/04/09	7	90.10	0	0.00	90.60	7	4,263	0.16%
2024/04/03	1	91.99	0	0.00	91.10	1	4,343	0.02%
2024/04/02	0	95.30	64	94.19	94.10	-64	4,413	-1.45%
2024/04/01	1	94.10	3	94.50	94.90	-2	4,518	-0.04%
2024/03/29	1	95.30	1	95.50	94.80	0	4,548	0.00%
2024/03/28	2	94.80	1	95.10	94.60	1	4,539	0.02%
2024/03/27	35	95.88	1	95.70	95.30	34	4,531	0.75%
2024/03/26	43	95.70	0	0.00	94.70	43	4,513	0.95%
2024/03/25	5.1	95.59	3.1	96.36	95.20	2	4,464	0.05%
2024/03/22	1	93.50	1	90.30	92.70	0	4,389	0.00%
2024/03/21	0	89.00	1	88.80	90.50	-1	4,366	-0.02%
2024/03/19	0	0.00	2	91.80	91.20	-2	4,390	-0.05%
2024/03/18	2	90.89	0	0.00	93.00	2	4,413	0.05%
2024/03/15	1	90.00	0	0.00	90.00	1	4,452	0.02%
2024/03/14	0	91.00	0	0.00	90.90	0	4,511	0.00%
2024/03/13	0	92.30	0	93.30	91.90	0	4,545	0.00%
2024/03/12	1	93.30	0	0.00	93.20	1	4,589	0.02%
2024/03/11	0	0.00	0	94.54	94.20	0	4,656	0.00%
2024/03/08	1	93.00	0.1	94.20	92.80	0.9	4,720	0.02%
2024/03/07	1	95.89	0	0.00	94.50	1	4,795	0.02%
2024/03/06	1	97.01	1	97.90	96.60	0	4,979	0.00%
2024/03/05	2	97.60	0	0.00	98.20	2	5,126	0.04%
2024/03/04	2	99.60	2	99.75	98.80	0	5,534	0.00%
2024/03/01	1	99.00	0	100.25	99.20	1	5,826	0.02%
2024/02/29	3	97.57	1	97.80	97.50	2	5,932	0.03%
2024/02/27	2	99.30	1	97.80	98.50	1	6,012	0.02%
2024/02/26	0	99.40	2	99.30	99.20	-2	6,141	-0.03%
2024/02/23	2	105.00	2	106.00	104.00	0	6,391	0.00%
2024/02/22	4	104.50	3.2	105.03	105.50	0.8	6,602	0.01%
2024/02/21	8.3	107.92	7	107.71	105.00	1.3	7,258	0.02%
2024/02/20	3	107.33	4	107.38	108.50	-1	7,428	-0.01%
2024/02/19	4	106.00	1	105.48	105.50	3	7,523	0.04%
2024/02/16	4	103.25	4	103.25	103.00	0	7,920	0.00%
2024/02/15	2.1	101.20	19	101.89	101.50	-16.9	8,435	-0.20%
2024/02/05	3	101.67	2	99.30	99.20	1	8,495	0.01%
2024/02/02	1	101.00	2	101.25	101.50	-1	8,506	-0.01%
2024/02/01	7	97.04	2	97.25	96.50	5	8,497	0.06%
2024/01/31	5	100.80	2	100.05	99.10	3	8,589	0.03%
2024/01/30	0	0.00	2	99.70	99.10	-2	8,697	-0.02%
2024/01/26	2	99.80	1	99.80	99.80	1	8,900	0.01%
2024/01/25	17	102.82	16	100.66	100.50	1	8,998	0.01%
2024/01/24	8.1	104.56	8	103.50	102.00	0.1	8,974	0.00%
2024/01/23	2.2	106.55	0	0.00	108.00	2.2	8,928	0.02%
2024/01/17	6	99.40	0	0.00	98.80	6	8,872	0.07%
2024/01/15	2	102.75	1	103.00	102.50	1	8,851	0.01%
2024/01/10	1	105.00	1	103.00	105.00	0	9,070	0.00%
2024/01/09	1	103.50	2	102.75	103.50	-1	9,124	-0.01%
2024/01/05	1	105.50	1	107.00	106.50	0	9,115	0.00%
2024/01/04	4	104.88	1	105.00	106.00	3	9,105	0.03%
2024/01/03	1	105.50	2	106.50	106.00	-1	9,143	-0.01%
2024/01/02	1	107.50	1	109.50	107.50	0	9,154	0.00%
2023/12/28	4	112.13	3	110.50	110.50	1	9,127	0.01%
2023/12/27	3	109.00	0	0.00	113.00	3	9,171	0.03%
2023/12/26	1	108.50	2	109.50	108.50	-1	9,062	-0.01%
2023/12/22	1	109.50	0	0.00	108.50	1	9,165	0.01%
2023/12/21	2	108.00	2	110.01	108.50	0	9,157	0.00%
2023/12/20	2	112.00	2	112.00	112.50	0	9,099	0.00%
2023/12/19	1	112.50	7	112.00	112.50	-6	9,077	-0.07%
2023/12/18	1	117.50	1	118.45	114.50	0	9,072	0.00%
2023/12/15	0	0.00	1.1	114.00	114.00	-1.1	9,089	-0.01%
2023/12/13	17	116.65	17	118.03	116.50	0	9,494	0.00%
2023/12/12	3	118.83	7.1	118.62	117.50	-4.1	9,528	-0.04%
2023/12/11	2	119.75	1.2	119.13	119.50	0.9	9,534	0.01%
2023/12/08	2	121.50	1	121.50	121.50	1	9,510	0.01%
2023/12/07	0	0.00	1	120.00	121.50	-1	9,597	-0.01%
2023/12/05	0	0.00	2	123.00	123.00	-2	9,620	-0.02%
2023/12/04	2	124.75	1.1	124.73	124.00	0.9	9,548	0.01%
2023/12/01	16	128.84	11.1	126.75	126.50	4.9	9,487	0.05%
2023/11/30	5.2	130.27	9	130.77	129.00	-3.8	9,439	-0.04%
2023/11/29	8.1	131.18	8	129.88	129.00	0.1	9,273	0.00%
2023/11/28	13.1	125.49	22.1	125.21	132.50	-9	8,835	-0.10%
2023/11/27	21	122.98	21	122.26	120.50	0	8,525	0.00%
2023/11/24	1	127.00	2	125.00	125.00	-1	8,391	-0.01%
2023/11/22	23	124.13	23.1	124.61	123.50	-0.1	8,077	0.00%
2023/11/21	16.1	119.49	15.1	118.69	120.00	1	7,731	0.01%
2023/11/20	39.3	118.47	67	117.66	118.50	-27.7	7,474	-0.37%
2023/11/17	12.1	107.58	25	110.84	114.00	-12.9	6,753	-0.19%
2023/11/16	8	102.38	16	102.03	104.00	-8	6,357	-0.13%
2023/11/15	33.1	99.72	37.1	99.95	101.00	-4	6,083	-0.07%
2023/11/14	25	92.23	30.5	93.40	95.00	-5.5	5,613	-0.10%
2023/11/13	14.2	86.64	25	86.45	87.40	-10.8	5,040	-0.21%
2023/11/10	12	85.43	2	86.05	86.70	10	4,932	0.20%
2023/11/09	3	86.57	2	86.20	86.20	1	4,887	0.02%
2023/11/08	6	85.87	10	85.91	85.20	-4	4,798	-0.08%
2023/11/07	31.2	85.92	26	86.45	87.80	5.2	4,648	0.11%
2023/11/06	4	84.43	2	84.75	84.60	2	4,454	0.04%
2023/11/03	0	0.00	3	81.77	82.30	-3	4,269	-0.07%
2023/11/02	12.1	82.98	1	83.20	82.50	11.1	4,213	0.26%
2023/11/01	1	81.90	0	0.00	81.90	1	4,076	0.02%
2023/10/31	3	82.57	5	82.48	80.60	-2	4,025	-0.05%
2023/10/30	3	80.30	6	81.65	81.60	-3	3,916	-0.08%
2023/10/26	2	79.80	1	79.40	78.80	1	3,783	0.03%
2023/10/25	1	81.00	3	81.87	81.10	-2	3,776	-0.05%
2023/10/24	0	0.00	1	79.20	79.20	-1	3,782	-0.03%
2023/10/23	1	80.70	0	0.00	79.40	1	3,764	0.03%
2023/10/20	8	79.99	6	79.50	80.70	2	3,753	0.05%
2023/10/19	1	81.80	2	81.60	82.00	-1	3,700	-0.03%
2023/10/18	3	80.37	3	81.03	79.70	0	3,577	0.00%
2023/10/17	3	80.20	6	81.20	79.50	-3	3,552	-0.08%
2023/10/16	0	0.00	4	77.10	77.00	-4	3,472	-0.12%
2023/10/13	1	79.70	0	0.00	78.60	1	3,450	0.03%
2023/10/11	6	79.13	1	79.60	78.80	5	3,445	0.15%
2023/10/06	1	81.50	2	81.40	81.20	-1	3,413	-0.03%
2023/10/05	1	80.80	0	0.00	80.90	1	3,374	0.03%
2023/10/04	7	79.04	1	79.00	79.20	6	3,337	0.18%
2023/10/03	0	0.00	12	80.00	80.50	-12	3,340	-0.36%
2023/09/28	4	77.18	2	77.10	75.60	2	3,210	0.06%
2023/09/27	14	79.36	14	78.26	77.80	0	3,180	0.00%
2023/09/25	1	78.80	0	0.00	78.00	1	3,066	0.03%
2023/09/22	3	78.70	1	78.30	78.70	2	3,059	0.07%
2023/09/21	5	78.70	7	78.46	78.70	-2	3,040	-0.07%
2023/09/19	6	81.83	8.1	81.58	81.40	-2.1	2,883	-0.07%
2023/09/18	15.2	82.74	12	82.99	82.30	3.2	2,756	0.12%
2023/09/15	1	79.00	0.4	78.80	78.70	0.6	2,391	0.03%
2023/09/14	1	77.50	0	0.00	78.40	1	2,341	0.04%
2023/09/12	4	77.83	4	76.10	76.00	0	2,250	0.00%
2023/09/11	4	76.85	4	77.45	79.00	0	2,131	0.00%
2023/09/08	0	0.00	1	73.40	73.60	-1	1,974	-0.05%
2023/09/07	0	0.00	1	74.10	74.60	-1	2,002	-0.05%
2023/09/06	2.4	75.14	2	75.55	74.80	0.4	2,032	0.02%
2023/09/05	21	75.99	16	75.34	75.00	5	1,975	0.25%
2023/09/04	1	72.90	1	73.50	73.70	0	1,790	0.00%
2023/09/01	5	72.30	1	72.60	72.00	4	1,787	0.22%
2023/08/31	2	71.60	2	72.00	72.40	0	1,793	0.00%
2023/08/30	0	0.00	0.1	71.20	71.40	-0.1	1,794	0.00%
2023/08/25	0	0.00	1	69.80	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	4	71.00	69.80	-4	1,872	-0.21%
2023/08/18	1	71.00	0	0.00	70.00	1	2,004	0.05%
2023/08/14	0	66.90	0	0.00	65.70	0	2,073	0.00%
2023/08/11	5	69.54	0	0.00	68.60	5	2,086	0.24%
2023/08/10	0	0.00	48	69.75	69.40	-48	2,148	-2.23%
2023/08/09	0	0.00	1	70.10	70.00	-1	2,130	-0.05%
2023/08/07	0	0.00	1	71.70	72.00	-1	2,154	-0.05%
2023/08/04	1	71.60	1	71.90	72.10	0	2,211	0.00%
2023/08/02	3	72.60	0	0.00	72.10	3	2,278	0.13%
2023/08/01	4	73.05	0	0.00	73.00	4	2,412	0.17%
2023/07/31	2	71.30	0	0.00	71.50	2	2,432	0.08%
2023/07/28	3	73.23	0	0.00	73.10	3	2,435	0.12%
2023/07/27	0	0.00	2	73.20	72.50	-2	2,419	-0.08%
2023/07/26	1	69.80	0	0.00	68.80	1	2,367	0.04%
2023/07/25	16	69.59	0	0.00	69.70	16	2,435	0.66%
2023/07/24	10	70.10	1	70.60	69.80	9	2,434	0.37%
2023/07/20	1	72.90	0	0.00	72.90	1	2,510	0.04%
2023/07/19	0	0.00	1	71.80	70.70	-1	2,488	-0.04%
2023/07/17	32	71.71	2	71.55	71.50	30	2,570	1.17%
2023/07/14	1	70.90	1	71.90	71.00	0	2,667	0.00%
2023/07/13	1	71.30	2	71.00	71.30	-1	2,744	-0.04%
2023/07/12	11	71.89	2	72.05	71.70	9	2,812	0.32%
2023/07/11	3	72.47	1	72.40	71.90	2	2,972	0.07%
2023/07/10	1	72.50	36	72.28	72.00	-35	3,122	-1.12%
2023/07/05	2	77.90	0	0.00	77.50	2	3,792	0.05%
2023/07/04	32	78.44	0	0.00	78.50	32	4,011	0.80%
2023/07/03	7	77.53	0	0.00	77.20	7	4,030	0.17%
2023/06/20	2	80.25	0	0.00	79.80	2	4,207	0.05%
2023/06/19	0	0.00	0.2	81.92	81.90	-0.2	4,287	0.00%
2023/06/16	0	0.00	0.2	82.00	82.30	-0.2	4,546	0.00%
2023/06/15	2	82.10	0.3	82.25	82.10	1.7	4,682	0.04%
2023/06/14	4	83.60	1	83.50	83.00	3	4,689	0.06%
2023/06/13	0	0.00	2	85.20	85.00	-2	4,690	-0.04%
2023/06/12	0	0.00	1	85.40	85.50	-1	4,682	-0.02%
2023/06/08	0	0.00	5	82.10	82.30	-5	4,711	-0.11%
2023/06/07	5	84.30	1	84.40	84.50	4	4,753	0.08%
2023/06/06	0	0.00	5	82.50	82.10	-5	4,774	-0.10%
2023/06/05	1	84.30	1	84.10	84.30	0	4,783	0.00%
2023/06/01	0	0.00	1	83.50	83.20	-1	4,809	-0.02%
2023/05/31	2	84.70	1	85.10	85.00	1	4,830	0.02%
2023/05/30	3	82.90	0	0.00	84.00	3	4,864	0.06%
2023/05/29	2	83.60	5	83.62	83.70	-3	4,962	-0.06%
2023/05/26	0	0.00	4	82.50	81.70	-4	5,002	-0.08%
2023/05/25	3	83.20	1	82.80	82.90	2	4,997	0.04%
2023/05/24	0	0.00	3.1	82.25	83.20	-3.1	5,067	-0.06%
2023/05/23	3.1	82.16	2	82.00	82.40	1.1	5,182	0.02%
2023/05/19	0	0.00	1	80.30	80.10	-1	5,370	-0.02%
2023/05/18	0.4	79.70	0	0.00	79.70	0.4	5,492	0.01%
2023/05/17	1	78.60	1	78.40	78.70	0	5,465	0.00%
2023/05/16	4	75.60	2	77.60	77.10	2	5,439	0.04%
2023/05/12	2	74.20	0	0.00	74.20	2	5,372	0.04%
2023/05/11	5	75.00	9	74.80	74.10	-4	5,389	-0.07%
2023/05/10	2	76.20	2	75.70	75.70	0	5,416	0.00%
2023/05/09	8	74.77	1	75.90	73.80	7	5,407	0.13%
2023/05/08	3	76.60	1	76.40	76.00	2	5,381	0.04%
2023/05/05	0	0.00	1	79.30	80.50	-1	5,271	-0.02%
2023/05/04	5	78.14	11	78.35	78.00	-6	5,318	-0.11%
2023/05/03	1	78.80	2	79.10	78.50	-1	5,364	-0.02%
2023/05/02	1	79.50	0	0.00	79.80	1	5,400	0.02%
2023/04/28	3	80.40	1	80.80	79.10	2	5,442	0.04%
2023/04/27	4	79.00	0	0.00	78.90	4	5,371	0.07%
2023/04/25	1	83.00	4	78.80	79.00	-3	5,334	-0.06%
2023/04/21	0	0.00	8	81.81	81.50	-8	5,285	-0.15%
2023/04/19	0	0.00	1	87.37	85.10	-1	5,294	-0.02%
2023/04/18	3	88.67	2	87.80	87.80	1	5,295	0.02%
2023/04/17	4	89.23	2.2	89.72	89.30	1.9	5,247	0.04%
2023/04/14	4	90.35	6	89.87	89.40	-2	5,271	-0.04%
2023/04/13	2.2	88.50	2	88.60	87.80	0.2	5,269	0.00%
2023/04/12	14.3	90.83	12	91.41	91.40	2.3	5,117	0.04%
2023/04/11	11	86.41	11	84.83	86.90	0	4,723	0.00%
2023/04/10	3	82.23	13	81.72	81.70	-10	4,506	-0.22%
2023/04/07	5	82.40	12.4	82.78	83.00	-7.4	4,459	-0.17%
2023/04/06	0	0.00	1	75.40	78.00	-1	4,231	-0.02%
2023/03/31	4	78.03	2	77.70	77.50	2	4,214	0.05%
2023/03/29	3	78.27	3	77.30	77.10	0	4,226	0.00%
2023/03/28	6	78.73	8	79.35	78.80	-2	4,247	-0.05%
2023/03/27	4	78.95	3	79.23	78.50	1	4,226	0.02%
2023/03/24	2	78.35	4	78.33	78.50	-2	4,260	-0.05%
2023/03/23	6	77.58	2	77.65	77.50	4	4,255	0.09%
2023/03/22	5	79.10	1	79.00	78.80	4	4,202	0.10%
2023/03/21	14	81.72	7.1	81.39	80.90	6.9	4,105	0.17%
2023/03/20	1.1	79.13	1	78.40	81.00	0.1	3,858	0.00%
2023/03/17	0	0.00	4	76.40	76.00	-4	3,720	-0.11%
2023/03/16	2	74.70	1	74.50	74.60	1	3,706	0.03%
2023/03/15	0	0.00	6	76.58	74.70	-6	3,719	-0.16%
2023/03/14	3	75.27	4	75.10	74.80	-1	3,704	-0.03%
2023/03/13	2	73.65	9	75.57	76.30	-7	3,722	-0.19%
2023/03/10	1	74.70	1	74.40	74.20	0	3,704	0.00%
2023/03/09	2	76.50	3	76.60	76.30	-1	3,732	-0.03%
2023/03/08	1	75.70	0	0.00	76.10	1	3,713	0.03%
2023/03/07	1	75.60	2	76.35	76.10	-1	3,711	-0.03%
2023/03/06	2	75.50	2	76.10	75.80	0	3,708	0.00%
2023/03/03	12	74.85	5	75.18	75.00	7	3,693	0.19%
2023/03/02	5	75.78	4	75.25	74.70	1	3,712	0.03%
2023/03/01	3	75.87	2	76.15	76.90	1	3,645	0.03%
2023/02/24	4	71.98	2	72.30	71.90	2	3,589	0.06%
2023/02/23	1	74.10	2	74.20	74.20	-1	3,562	-0.03%
2023/02/22	5	73.68	2	74.50	73.20	3	3,597	0.08%
2023/02/21	2	77.00	4	77.45	77.00	-2	3,620	-0.06%
2023/02/20	4	74.00	2	74.20	75.20	2	3,691	0.05%
2023/02/17	20	73.66	12	72.92	74.00	8	4,151	0.19%
2023/02/16	4	72.83	5	73.46	72.60	-1	4,027	-0.02%
2023/02/14	0	0.00	1	69.70	69.50	-1	4,204	-0.02%
2023/02/10	1	70.00	0	0.00	69.50	1	5,014	0.02%
2023/02/09	1	71.60	0	0.00	70.50	1	5,118	0.02%
2023/02/08	1	71.10	0	0.00	71.50	1	5,150	0.02%
2023/02/07	1	69.00	0	0.00	70.70	1	5,122	0.02%
2023/02/06	0	0.00	4	70.90	68.80	-4	5,101	-0.08%
2023/02/03	3	70.00	3	69.70	69.60	0	5,106	0.00%
2023/02/02	2	70.20	1	70.30	70.30	1	5,155	0.02%
2023/02/01	0	0.00	1	67.90	68.40	-1	5,177	-0.02%
2023/01/31	1	66.10	1	66.90	66.90	0	5,197	0.00%
2023/01/16	0	0.00	1	62.70	62.60	-1	5,283	-0.02%
2023/01/11	0	0.00	1	64.20	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	2	63.50	63.40	-2	5,919	-0.03%
2023/01/09	2	64.45	2	63.80	63.50	0	6,065	0.00%
2023/01/06	1	63.10	1	62.30	63.70	0	6,035	0.00%
2023/01/05	9	62.64	1	63.00	61.80	8	5,979	0.13%
2023/01/04	6	63.10	2	63.30	62.20	4	5,993	0.07%
2023/01/03	5	62.50	15.1	62.23	62.60	-10.1	5,910	-0.17%
2022/12/29	0	0.00	1	57.30	58.80	-1	5,809	-0.02%
2022/12/28	1	59.10	1	59.10	58.20	0	5,845	0.00%
2022/12/27	0	0.00	1	59.80	59.80	-1	5,866	-0.02%
2022/12/26	1	59.00	0	0.00	58.70	1	5,817	0.02%
2022/12/23	1	59.20	0	0.00	59.40	1	5,829	0.02%
2022/12/21	2	56.90	3	57.00	56.60	-1	5,854	-0.02%
2022/12/20	13	58.22	3	58.33	56.50	10	5,857	0.17%
2022/12/19	1	59.30	3	59.60	59.50	-2	5,850	-0.03%
2022/12/16	2	60.90	3	61.40	60.50	-1	5,835	-0.02%
2022/12/15	4	62.90	4	63.70	62.60	0	5,786	0.00%
2022/12/14	1	62.70	1	63.00	62.80	0	5,761	0.00%
2022/12/13	3	62.83	1	63.30	62.50	2	5,747	0.03%
2022/12/12	0	62.60	1	62.80	62.60	-1	5,742	-0.02%
2022/12/09	2	63.95	1	64.70	63.70	1	5,724	0.02%
2022/12/08	2	63.95	1	64.10	64.00	1	5,719	0.02%
2022/12/07	3	64.60	3	64.93	64.30	0	5,716	0.00%
2022/12/06	3	66.53	1	67.20	66.10	2	5,696	0.04%
2022/12/05	2	69.25	1	68.90	68.20	1	5,685	0.02%
2022/12/02	1	68.10	1	67.80	68.00	0	5,654	0.00%
2022/12/01	4	67.08	4	68.25	68.00	0	5,641	0.00%
2022/11/30	0	0.00	2	65.60	65.70	-2	5,581	-0.04%
2022/11/29	2	64.20	2	64.40	64.30	0	5,610	0.00%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/25	1	65.10	1	65.70	65.20	0	5,617	0.00%
2022/11/24	1	66.10	2	65.85	66.10	-1	5,615	-0.02%
2022/11/23	0	0.00	3	64.13	64.30	-3	5,568	-0.05%
2022/11/22	3	64.20	1	64.70	63.60	2	5,568	0.04%
2022/11/21	3	65.97	3	67.00	65.50	0	5,547	0.00%
2022/11/18	0	0.00	1	69.40	67.60	-1	5,540	-0.02%
2022/11/17	0	0.00	1	68.40	68.30	-1	5,558	-0.02%
2022/11/16	8	67.53	2	67.70	69.00	6	5,487	0.11%
2022/11/15	11.2	63.67	15	64.36	67.40	-3.8	5,320	-0.07%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	3	76.17	4	77.10	75.00	-1	4,998	-0.02%
2022/11/10	8	75.43	4	76.50	75.00	4	4,862	0.08%
2022/11/09	23	77.30	39	77.27	76.80	-16	4,819	-0.33%
2022/11/08	12	74.93	3	76.50	76.50	9	4,351	0.21%
2022/11/07	2	69.75	5	69.42	69.60	-3	4,334	-0.07%
2022/11/04	6	65.67	6	65.95	66.60	0	4,277	0.00%
2022/11/03	2	66.85	1	67.20	67.00	1	4,307	0.02%
2022/11/02	1	68.00	2	68.45	67.80	-1	4,309	-0.02%
2022/11/01	2	67.80	1	68.80	68.00	1	4,366	0.02%
2022/10/31	4	68.93	2	69.55	68.50	2	4,354	0.05%
2022/10/28	2	70.50	1	67.00	67.00	1	4,338	0.02%
2022/10/27	3	71.63	7	72.03	72.90	-4	4,307	-0.09%
2022/10/26	2	69.90	3	69.30	70.00	-1	4,326	-0.02%
2022/10/25	3	69.60	1.5	70.12	68.60	1.5	4,422	0.03%
2022/10/24	7	72.83	4	72.98	69.50	3	4,469	0.07%
2022/10/21	5	72.22	3	72.97	69.90	2	4,596	0.04%
2022/10/20	2	73.40	0	0.00	74.00	2	4,546	0.04%
2022/10/19	4	73.63	8	73.83	74.90	-4	4,500	-0.09%
2022/10/18	7	73.44	9	73.41	74.00	-2	4,386	-0.05%
2022/10/17	14	69.73	5	70.14	70.80	9	4,107	0.22%
2022/10/14	1	65.40	1	62.70	65.60	0	3,981	0.00%
2022/10/13	2	63.65	2	64.30	60.00	0	4,016	0.00%
2022/10/12	1	65.00	0	0.00	65.70	1	4,029	0.02%
2022/10/07	0	0.00	5	68.34	67.90	-5	4,017	-0.12%
2022/10/05	1	66.10	1	66.60	67.20	0	4,016	0.00%
2022/10/04	0	0.00	1	63.90	64.80	-1	4,013	-0.02%
2022/10/03	1	61.40	0	0.00	61.70	1	4,018	0.02%
2022/09/30	1	57.30	1	57.90	61.00	0	4,083	0.00%
2022/09/29	0	0.00	1	60.80	59.40	-1	4,167	-0.02%
2022/09/28	3	61.43	4	62.05	59.70	-1	4,243	-0.02%
2022/09/27	3	61.20	3	61.83	62.70	0	4,281	0.00%
2022/09/26	5	63.10	3	63.00	60.80	2	4,336	0.05%
2022/09/23	1	66.40	1	67.70	66.20	0	4,392	0.00%
2022/09/22	1	67.20	0	0.00	67.30	1	4,441	0.02%
2022/09/16	1	70.30	2	70.40	69.50	-1	4,574	-0.02%
2022/09/15	1	71.60	0	0.00	71.00	1	4,639	0.02%
2022/09/12	0	0.00	1	71.00	70.70	-1	4,887	-0.02%
2022/09/08	0	0.00	3	69.73	69.90	-3	4,964	-0.06%
2022/09/07	3	68.20	3	68.87	68.30	0	4,991	0.00%
2022/09/06	1	72.10	1	72.90	69.50	0	4,993	0.00%
2022/09/05	4	74.68	0	0.00	71.90	4	4,984	0.08%
2022/09/02	0	0.00	3	76.50	76.10	-3	4,963	-0.06%
2022/09/01	1	76.10	1	75.30	75.10	0	4,958	0.00%
2022/08/29	2	74.25	2	74.80	74.30	0	4,984	0.00%
2022/08/26	2	78.50	1	78.90	77.30	1	4,987	0.02%
2022/08/25	1	78.40	1	78.50	78.10	0	5,040	0.00%
2022/08/24	2	78.40	2	78.65	78.00	0	5,252	0.00%
2022/08/23	1	76.60	1	76.50	76.60	0	5,210	0.00%
2022/08/19	2.9	78.20	2	78.45	77.90	0.9	5,145	0.02%
2022/08/18	8	77.59	12	78.18	77.80	-4	5,075	-0.08%
2022/08/17	5	76.80	0	0.00	75.10	5	4,915	0.10%
2022/08/16	5	76.68	3	77.40	76.00	2	4,912	0.04%
2022/08/15	3.1	77.98	13	78.03	78.50	-9.9	4,862	-0.20%
2022/08/12	11	75.77	7	73.41	75.20	4	4,746	0.08%
2022/08/11	3	71.00	0	0.00	70.80	3	4,603	0.07%
2022/08/10	1	70.60	3	68.90	70.60	-2	4,606	-0.04%
2022/08/09	2	68.90	2	69.50	68.90	0	4,544	0.00%
2022/08/08	2	68.65	3	68.23	69.50	-1	4,547	-0.02%
2022/08/05	1	67.20	1	67.60	67.30	0	4,483	0.00%
2022/08/04	4	66.33	4	65.95	66.70	0	4,484	0.00%
2022/08/03	1	67.50	2	67.90	67.70	-1	4,456	-0.02%
2022/08/02	2	68.65	2	66.70	66.60	0	4,450	0.00%
2022/08/01	5	70.78	3	69.87	69.90	2	4,395	0.05%
2022/07/29	5	74.94	1	74.40	74.10	4	4,285	0.09%
2022/07/28	14	78.86	2	77.45	76.60	12	4,233	0.28%
2022/07/27	4	97.03	0	0.00	96.70	4	4,070	0.10%
2022/07/26	2	96.80	0.3	96.60	96.20	1.7	4,018	0.04%
2022/07/25	2	99.00	0	0.00	99.00	2	4,036	0.05%
2022/07/22	2	102.75	0	0.00	101.50	2	4,072	0.05%
2022/07/21	0	0.00	2	100.75	102.50	-2	4,139	-0.05%
2022/07/20	7	101.29	5	102.00	101.00	2	4,284	0.05%
2022/07/19	11	97.22	9	97.11	98.60	2	4,288	0.05%
2022/07/18	1	94.70	2	94.60	95.60	-1	4,245	-0.02%
2022/07/15	1	91.80	2	91.50	92.10	-1	4,259	-0.02%
2022/07/11	1	89.20	1	90.00	90.00	0	4,267	0.00%
2022/07/08	4	90.28	2	91.05	90.60	2	4,246	0.05%
2022/07/07	1	83.80	1	84.30	87.80	0	4,192	0.00%
2022/07/06	21	87.97	21	87.13	86.20	0	4,143	0.00%
2022/07/05	2	84.95	2	85.55	86.50	0	4,142	0.00%
2022/07/04	1	85.80	2	84.20	83.70	-1	4,137	-0.02%
2022/07/01	2	85.55	4	86.90	81.90	-2	4,170	-0.05%
2022/06/30	3	91.83	1	90.70	90.00	2	4,076	0.05%
2022/06/29	2	93.70	2	94.10	93.80	0	4,020	0.00%
2022/06/28	1	95.70	1	94.90	94.70	0	3,986	0.00%
2022/06/27	12	97.15	11	96.38	97.10	1	3,975	0.03%
2022/06/24	1	94.00	1	92.90	93.70	0	3,952	0.00%
2022/06/23	0	0.00	1	92.90	91.70	-1	3,908	-0.03%
2022/06/22	3	94.53	5	94.34	91.70	-2	3,866	-0.05%
2022/06/21	1	95.60	4	96.40	97.50	-3	3,801	-0.08%
2022/06/20	11	97.54	20	95.86	93.60	-9	3,775	-0.24%
2022/06/17	1	101.50	5	101.80	102.00	-4	3,668	-0.11%
2022/06/15	2	114.75	1	112.50	112.50	1	3,608	0.03%
2022/06/14	1	113.50	1	113.00	116.00	0	3,636	0.00%
2022/06/10	2	118.00	2	117.00	118.00	0	3,665	0.00%
2022/06/09	1	118.00	3	117.67	117.50	-2	3,667	-0.05%
2022/06/08	2	121.25	1	123.00	118.50	1	3,680	0.03%
2022/06/07	1	120.50	0	0.00	120.00	1	3,688	0.03%
2022/06/06	3	119.33	1	118.00	119.00	2	3,691	0.05%
2022/06/02	2	119.50	1	121.50	119.00	1	3,742	0.03%
2022/06/01	7	122.00	6	121.17	121.00	1	3,709	0.03%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	1	114.00	1	114.00	114.00	0	3,492	0.00%
2022/05/27	3	112.50	1	112.50	111.50	2	3,558	0.06%
2022/05/26	4	109.50	5	109.90	109.50	-1	3,583	-0.03%
2022/05/25	2	110.00	0	0.00	110.00	2	3,758	0.05%
2022/05/24	4	111.75	5	110.30	109.50	-1	4,117	-0.02%
2022/05/23	3	113.17	5	113.30	113.00	-2	4,198	-0.05%
2022/05/20	0	0.00	1	116.50	115.50	-1	4,183	-0.02%
2022/05/18	2	118.75	1	119.50	118.50	1	4,147	0.02%
2022/05/17	0	0.00	1	115.50	115.00	-1	4,103	-0.02%
2022/05/16	5	113.70	4	114.00	113.00	1	4,113	0.02%
2022/05/12	0	0.00	3	115.50	114.50	-3	4,183	-0.07%
2022/05/11	1	114.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	4	112.00	2	113.25	117.50	2	4,182	0.05%
2022/05/09	1	115.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	1	116.50	3	117.00	117.00	-2	4,173	-0.05%
2022/05/05	3	120.83	2	120.75	119.50	1	4,177	0.02%
2022/04/29	0	0.00	1	116.50	116.00	-1	4,183	-0.02%
2022/04/28	2	115.00	2	114.50	115.50	0	4,171	0.00%
2022/04/27	15.1	115.31	15	113.30	116.00	0.1	4,117	0.00%
2022/04/26	7	122.14	3	119.67	119.00	4	4,020	0.10%
2022/04/25	13	117.31	15	117.80	118.50	-2	3,885	-0.05%
2022/04/21	2	126.50	0	0.00	125.50	2	3,937	0.05%
2022/04/20	2	122.75	0	0.00	122.50	2	3,919	0.05%
2022/04/19	0	0.00	0.2	122.00	121.00	-0.2	4,027	0.00%
2022/04/15	1	123.00	1	122.50	122.50	0	4,097	0.00%
2022/04/13	2	128.00	3	127.50	128.50	-1	4,267	-0.02%
2022/04/12	2	126.25	5	126.60	128.00	-3	4,364	-0.07%
2022/04/11	1.1	129.38	1	126.50	126.00	0.1	4,512	0.00%
2022/04/08	3	132.00	1	131.50	131.00	2	4,545	0.04%
2022/04/07	2	138.00	10	133.85	131.00	-8	4,502	-0.18%
2022/04/06	0.1	143.50	0	0.00	142.50	0.1	4,416	0.00%
2022/04/01	0.1	145.00	0	0.00	145.00	0.1	4,538	0.00%
2022/03/31	0	0.00	2	147.00	146.00	-2	4,634	-0.04%
2022/03/29	0.2	147.50	0	0.00	148.00	0.2	4,718	0.00%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	151.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	3	150.33	1	152.00	152.00	2	4,901	0.04%
2022/03/23	2	152.00	5.2	151.90	151.50	-3.2	4,982	-0.06%
2022/03/22	1	148.00	1	148.00	148.00	0	5,150	0.00%
2022/03/21	0.1	151.50	2	150.75	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	4	148.63	149.00	-4	5,238	-0.08%
2022/03/17	2.2	147.55	0.1	148.50	148.00	2.2	5,245	0.04%
2022/03/16	1	145.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	4	144.38	1	145.00	144.00	3	5,332	0.06%
2022/03/14	1	146.50	0	0.00	148.00	1	5,398	0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	5	149.00	5	147.50	148.00	0	5,715	0.00%
2022/03/09	5	145.50	5.1	145.49	146.00	-0.1	5,782	0.00%
2022/03/08	0.1	143.00	0	0.00	142.50	0.1	5,897	0.00%
2022/03/07	4.1	148.37	1	148.00	147.00	3.1	5,927	0.05%
2022/03/04	7	153.36	8	154.75	153.00	-1	5,994	-0.02%
2022/03/03	0	0.00	1	156.50	156.00	-1	6,127	-0.02%
2022/03/02	3	156.50	4.2	156.98	156.50	-1.2	6,211	-0.02%
2022/03/01	1	153.50	1	153.00	153.50	0	6,202	0.00%
2022/02/25	17	157.00	18	155.19	152.00	-1	6,280	-0.02%
2022/02/24	8.1	157.01	4	157.75	156.00	4.1	6,265	0.07%
2022/02/23	8.2	149.85	3.5	152.83	154.50	4.7	6,083	0.08%
2022/02/22	0	0.00	16	146.13	146.00	-16	6,358	-0.25%
2022/02/21	1	149.00	0	0.00	149.50	1	7,504	0.01%
2022/02/17	1	148.50	0	0.00	149.50	1	8,303	0.01%
2022/02/16	0.2	148.50	0	0.00	147.50	0.2	8,404	0.00%
2022/02/15	11.1	146.87	2	148.50	146.00	9.1	8,455	0.11%
2022/02/14	0	150.00	5	148.50	149.50	-5	8,475	-0.06%
2022/02/11	1	154.00	2	153.50	152.50	-1	8,516	-0.01%
2022/02/10	2	153.99	0	0.00	153.50	2	8,699	0.02%
2022/02/09	2	155.50	2.2	155.48	156.50	-0.2	8,765	0.00%
2022/02/08	0	0.00	2	148.00	153.00	-2	8,868	-0.02%
2022/02/07	8	144.69	3	144.83	146.50	5	8,910	0.06%
2022/01/26	1	144.50	0	0.00	145.50	1	8,992	0.01%
2022/01/25	4	147.13	2	145.00	145.00	2	9,153	0.02%
2022/01/21	4.2	151.50	3	150.33	149.50	1.2	9,663	0.01%
2022/01/20	4	154.01	4	154.63	154.00	0	10,078	0.00%
2022/01/19	0	155.00	0.1	155.00	155.00	0	10,230	0.00%
2022/01/18	1	158.50	0.1	159.50	155.50	0.9	10,457	0.01%
2022/01/17	1	156.00	3	155.83	157.50	-2	10,516	-0.02%
2022/01/14	3.2	150.97	2	151.75	152.00	1.2	10,633	0.01%
2022/01/13	2	156.00	2	155.00	155.00	0	11,031	0.00%
2022/01/12	8.1	155.55	5	154.10	156.00	3.1	11,081	0.03%
2022/01/11	5.1	160.59	3	159.50	159.00	2.1	11,147	0.02%
2022/01/10	4	160.63	1	161.50	163.50	3	11,206	0.03%
2022/01/07	0.3	160.59	0	0.00	159.00	0.3	11,373	0.00%
2022/01/06	4.1	162.89	1	163.50	163.00	3.1	11,458	0.03%
2022/01/05	3.1	168.02	3.3	168.39	167.50	-0.3	11,517	0.00%
2022/01/04	4.4	176.09	1	177.00	172.50	3.4	11,520	0.03%
2022/01/03	3	172.33	3	174.17	176.50	0	11,503	0.00%
2021/12/30	0	0.00	2.1	172.21	171.50	-2.1	11,577	-0.02%
2021/12/29	7	171.50	7	171.57	171.00	0	11,897	0.00%
2021/12/28	2	171.50	4	173.25	171.00	-2	12,314	-0.02%
2021/12/27	4	166.75	4	167.51	173.00	0	12,392	0.00%
2021/12/24	1	168.50	1	167.50	167.50	0	12,543	0.00%
2021/12/22	3.1	171.84	1	174.50	171.00	2.1	12,757	0.02%
2021/12/21	1.1	172.48	5	172.40	172.50	-4	12,817	-0.03%
2021/12/20	7	172.07	8	173.69	170.50	-1	12,865	-0.01%
2021/12/17	20	172.38	21	170.45	170.00	-1	12,878	-0.01%
2021/12/16	7	173.00	13	172.73	173.00	-6	12,975	-0.05%
2021/12/15	2	166.00	2	165.00	167.50	0	12,895	0.00%
2021/12/14	2	164.74	1	161.00	160.50	1	12,907	0.01%
2021/12/13	1	166.00	1	167.01	167.00	0	12,940	0.00%
2021/12/10	3	166.49	1	167.50	165.50	2	13,087	0.02%
2021/12/09	14	172.60	26	170.69	169.00	-12	13,075	-0.09%
2021/12/08	15.2	175.52	16	174.31	173.00	-0.8	13,121	-0.01%
2021/12/07	32	173.59	10	176.00	173.00	22	13,391	0.16%
2021/12/06	17.1	171.39	17	173.50	172.50	0.1	13,493	0.00%
2021/12/03	2	169.75	3	169.83	170.50	-1	13,607	-0.01%
2021/12/02	6	169.50	3	171.50	166.50	3	13,776	0.02%
2021/12/01	1	168.50	2	169.00	169.50	-1	14,020	-0.01%
2021/11/30	4	166.88	4	167.50	166.00	0	14,345	0.00%
2021/11/29	6	157.42	12	159.09	163.50	-6	14,557	-0.04%
2021/11/26	4	166.25	2	163.26	162.50	2	14,708	0.01%
2021/11/25	17	170.56	15	168.87	168.00	2	15,011	0.01%
2021/11/24	26	168.54	29	168.62	169.00	-3	15,081	-0.02%
2021/11/23	20	171.38	16.1	170.55	169.00	4	15,233	0.03%
2021/11/22	12	174.75	14.4	176.27	176.50	-2.4	15,337	-0.02%
2021/11/19	16.2	176.66	16	175.97	172.50	0.1	15,709	0.00%
2021/11/18	58.2	178.03	52	179.71	173.50	6.1	15,879	0.04%
2021/11/17	15.1	166.85	15	166.90	171.50	0	15,099	0.00%
2021/11/16	3	155.67	1	157.01	156.00	2	14,940	0.01%
2021/11/15	5	158.70	9	157.56	156.50	-4	15,536	-0.03%
2021/11/12	4	154.63	13	155.31	155.00	-9	16,770	-0.05%
2021/11/11	14	154.47	3	155.33	154.50	11	16,996	0.06%
2021/11/10	2.1	154.00	1.1	153.10	152.50	1.1	17,198	0.01%
2021/11/09	5.1	155.90	10	155.95	155.50	-4.9	17,489	-0.03%
2021/11/08	0	0.00	3	150.83	152.00	-3	17,513	-0.02%
2021/11/05	9.1	148.84	8	148.88	148.50	1	17,807	0.01%
2021/11/04	2	145.75	0	0.00	144.50	2	18,007	0.01%
2021/11/03	2.1	146.96	3	148.33	148.50	-0.9	18,247	-0.01%
2021/11/02	19	149.13	13.5	147.00	144.00	5.5	18,473	0.03%
2021/11/01	12.1	152.70	23	152.13	150.00	-10.9	18,641	-0.06%
2021/10/29	4.1	163.70	7.1	163.53	160.00	-3	18,846	-0.02%
2021/10/28	12	165.92	24	166.38	164.00	-12	19,154	-0.06%
2021/10/27	14	156.68	7	156.86	158.50	7	19,858	0.04%
2021/10/26	7	154.57	7	154.64	152.50	0	20,775	0.00%
2021/10/25	7	146.64	8	145.50	149.00	-1	21,535	0.00%
2021/10/22	4	149.12	1	148.50	148.00	3	22,191	0.01%
2021/10/21	20	153.70	21	156.74	151.00	-1	22,793	0.00%
2021/10/20	9	146.33	10	146.25	147.00	-1	23,424	0.00%
2021/10/19	15	145.33	12	146.13	145.50	3	24,926	0.01%
2021/10/18	5	141.10	7	141.86	143.00	-2	25,500	-0.01%
2021/10/15	8	141.31	5	139.40	141.00	3	25,649	0.01%
2021/10/14	5.5	136.16	6	136.92	139.00	-0.5	25,598	0.00%
2021/10/13	11	136.27	10.3	135.29	134.00	0.7	25,541	0.00%
2021/10/12	4.1	141.13	15	142.07	139.00	-10.9	25,547	-0.04%
2021/10/08	8	145.50	8	146.06	145.00	0	25,639	0.00%
2021/10/07	4	147.00	7	147.00	147.00	-3	25,668	-0.01%
2021/10/06	12	144.96	6	142.75	140.00	6	25,703	0.02%
2021/10/05	13	146.50	15	147.67	150.50	-2	25,490	-0.01%
2021/10/04	2.1	141.04	28	142.18	139.50	-25.9	25,173	-0.10%
2021/10/01	7.2	150.18	10	148.70	148.50	-2.8	25,123	-0.01%
2021/09/30	6	154.08	8	152.25	155.00	-2	25,106	-0.01%
2021/09/29	13	155.81	2	153.75	153.50	11	25,212	0.04%
2021/09/28	8	165.88	9	167.44	162.00	-1	25,688	0.00%
2021/09/27	0	0.00	4	167.62	168.00	-4	25,883	-0.02%
2021/09/24	9	164.78	12	164.83	164.00	-3	26,181	-0.01%
2021/09/23	12	160.58	17	159.09	161.00	-5	26,339	-0.02%
2021/09/22	4	160.75	13	161.69	160.50	-9	26,604	-0.03%
2021/09/17	4	166.63	14	166.75	169.50	-10	26,950	-0.04%
2021/09/16	6	167.67	6	168.25	165.50	0	27,110	0.00%
2021/09/15	8.2	166.22	1	166.50	165.00	7.2	27,266	0.03%
2021/09/14	1	178.50	2	178.74	176.50	-1	27,647	0.00%
2021/09/13	3	175.33	9	180.44	175.00	-6	28,072	-0.02%
2021/09/10	12	183.46	2	187.00	179.00	10	28,528	0.04%
2021/09/09	7	176.86	14	175.33	179.50	-7	28,530	-0.02%
2021/09/08	4.1	172.56	5.2	173.37	169.00	-1.1	28,671	0.00%
2021/09/07	18	177.08	12.1	176.51	176.50	5.9	29,141	0.02%
2021/09/06	22.1	174.11	18	174.72	174.50	4.1	29,420	0.01%
2021/09/03	28.3	186.37	31	180.77	180.50	-2.7	29,785	-0.01%
2021/09/02	28.1	191.58	18	188.25	186.00	10.1	30,498	0.03%
2021/09/01	10.1	193.71	11	194.36	195.50	-0.9	31,476	0.00%
2021/08/31	18	193.86	16	194.63	191.50	2	32,096	0.01%
2021/08/30	8.1	189.94	6	189.92	189.00	2.1	32,647	0.01%
2021/08/27	12	190.63	8	188.82	190.50	4	33,242	0.01%
2021/08/26	15.1	191.23	9	192.28	190.50	6.1	34,115	0.02%
2021/08/25	22	188.23	21	192.10	193.50	1	35,424	0.00%
2021/08/24	64.1	195.29	35.1	192.85	190.00	29	35,921	0.08%
2021/08/23	14	201.25	10	202.15	202.00	4	36,217	0.01%
2021/08/20	12	193.12	14	193.89	190.50	-2	36,492	-0.01%
2021/08/19	20.1	200.65	18	199.47	189.50	2.1	36,702	0.01%
2021/08/18	41.1	200.12	36	202.68	208.00	5.1	36,877	0.01%
2021/08/17	8	217.18	5	218.00	207.50	3	37,064	0.01%
2021/08/16	5	220.50	3	225.00	221.00	2	37,988	0.01%
2021/08/13	14	231.29	14.3	232.51	224.00	-0.3	38,240	0.00%
2021/08/12	2	237.00	4	239.50	236.50	-2	38,758	-0.01%
2021/08/11	8	240.50	4	240.39	237.00	4	39,687	0.01%
2021/08/10	3	250.67	3	253.50	248.50	0	39,841	0.00%
2021/08/09	4	257.87	3	257.67	252.00	1	40,193	0.00%
2021/08/06	6	270.42	17	265.68	269.50	-11	41,121	-0.03%
2021/08/05	38	269.10	129.1	265.07	265.50	-91.1	41,868	-0.22%	大賣/
2021/08/04	17	278.82	26	275.29	274.00	-9	42,818	-0.02%
2021/08/03	31	284.71	36	287.56	282.50	-5	42,779	-0.01%
2021/08/02	171	290.27	56.2	289.12	280.00	114.8	42,832	0.27%	大買/鉅額交易
2021/07/30	21.2	283.17	92.1	287.21	276.50	-70.9	42,231	-0.17%
2021/07/29	90	278.47	29	270.22	275.00	61	41,722	0.15%
2021/07/28	22.1	272.94	16.4	272.36	261.00	5.7	41,284	0.01%
2021/07/27	36	281.44	39	281.73	290.00	-3	41,322	-0.01%
2021/07/26	42.5	280.98	43	281.18	276.00	-0.5	40,993	0.00%
2021/07/23	31.9	262.30	38.1	265.87	270.50	-6.1	40,197	-0.02%
2021/07/22	8.3	234.74	18.4	237.67	246.00	-10.1	39,107	-0.03%
2021/07/21	14	218.11	31.5	217.60	224.00	-17.5	38,837	-0.05%
2021/07/20	35	217.81	25	215.40	214.00	10	39,098	0.03%
2021/07/19	1	226.00	1	226.50	226.00	0	39,414	0.00%
2021/07/16	6.3	223.51	7	225.43	225.50	-0.7	39,721	0.00%
2021/07/15	21	217.67	22	219.96	224.50	-1	40,297	0.00%
2021/07/14	6.5	213.07	2.8	207.22	215.50	3.7	41,013	0.01%
2021/07/13	4.1	216.15	6	211.50	210.00	-1.9	41,311	0.00%
2021/07/12	4	223.88	2	223.75	221.00	2	42,235	0.00%
2021/07/09	3.2	221.98	21	222.43	220.50	-17.9	43,038	-0.04%
2021/07/08	2	228.72	1	226.00	225.00	1	43,962	0.00%
2021/07/07	18	229.11	16	228.09	224.00	2	44,613	0.00%
2021/07/06	28	235.91	16	231.59	231.00	12	45,041	0.03%
2021/07/05	12	238.13	12	237.04	238.50	0	45,758	0.00%
2021/07/02	7	226.93	9.1	229.17	228.00	-2.1	45,754	0.00%
2021/07/01	13	226.15	14	228.50	222.00	-1	45,948	0.00%
2021/06/30	1.2	225.83	15.2	225.24	226.00	-14	46,289	-0.03%
2021/06/29	61	230.41	29	231.50	219.00	32	46,999	0.07%
2021/06/28	7	227.43	19	229.45	233.00	-12	46,737	-0.03%
2021/06/25	2.1	220.54	3	222.00	220.00	-0.9	46,470	0.00%
2021/06/24	5.1	218.79	4	219.00	217.00	1.1	46,369	0.00%
2021/06/23	39.2	222.12	39	221.87	217.50	0.2	46,246	0.00%
2021/06/22	16.1	213.07	15.1	213.14	212.50	1	45,753	0.00%
2021/06/21	23.2	212.88	30	212.30	208.00	-6.9	45,360	-0.02%
2021/06/18	59	226.39	38	224.45	222.50	21	44,912	0.05%
2021/06/17	9.1	224.97	5.6	224.14	228.50	3.4	44,681	0.01%
2021/06/16	13.3	233.19	11.1	231.77	223.00	2.2	44,410	0.00%
2021/06/15	15.1	244.60	19	244.39	242.50	-3.9	43,982	-0.01%
2021/06/11	26	242.87	24.1	243.39	241.00	2	44,896	0.00%
2021/06/10	55	245.35	31.1	246.52	240.00	23.9	44,973	0.05%
2021/06/09	24.1	239.98	29.1	242.36	248.00	-4.9	44,862	-0.01%
2021/06/08	28	239.27	36	238.32	230.50	-8	44,752	-0.02%
2021/06/07	40	228.50	61	231.66	238.00	-21	44,289	-0.05%
2021/06/04	27	228.89	29	229.78	226.50	-2	43,743	0.00%
2021/06/03	39	222.33	42.1	224.50	230.00	-3.1	43,243	-0.01%
2021/06/02	154.2	227.86	116	225.96	216.00	38.2	42,269	0.09%	大買/大賣/
2021/06/01	16.1	230.08	18.1	230.03	232.50	-2	40,906	0.00%
2021/05/31	63.1	202.83	53	205.06	211.50	10.1	39,973	0.03%
2021/05/28	73	202.55	70	201.75	199.50	3	39,364	0.01%
2021/05/27	23.1	198.79	22	196.73	200.00	1.1	39,070	0.00%
2021/05/26	30	199.67	21	198.33	192.50	9	38,520	0.02%
2021/05/25	39.1	202.17	41	203.07	199.50	-1.9	37,898	0.00%
2021/05/24	18	181.28	23.3	184.37	190.00	-5.3	36,643	-0.01%
2021/05/21	23	173.57	24	171.92	176.00	-1	35,838	0.00%
2021/05/20	38.3	174.87	29	174.40	169.00	9.3	35,635	0.03%
2021/05/19	52.2	172.27	45	171.54	179.00	7.2	35,152	0.02%
2021/05/18	18.1	158.10	28	159.46	163.00	-9.9	34,334	-0.03%
2021/05/17	22	155.30	12	156.58	148.50	10	34,113	0.03%
2021/05/14	34.1	175.98	37	177.23	164.50	-2.9	33,842	-0.01%
2021/05/13	39	167.45	36	164.18	171.00	3	32,760	0.01%
2021/05/12	41	162.01	52.2	158.44	161.00	-11.2	31,940	-0.04%
2021/05/11	14	166.50	11	164.32	162.50	3	30,804	0.01%
2021/05/10	13	186.62	16	182.59	180.50	-3	30,623	-0.01%
2021/05/07	11	180.86	16	181.13	183.00	-5	30,225	-0.02%
2021/05/06	23	175.52	21	174.19	171.00	2	29,853	0.01%
2021/05/05	23	185.02	19	185.11	172.50	4	29,380	0.01%
2021/05/04	16.1	178.38	25	180.18	191.50	-9	29,111	-0.03%
2021/05/03	13	191.42	5	180.60	179.50	8	28,545	0.03%
2021/04/29	8	200.00	8	200.44	199.00	0	28,395	0.00%
2021/04/28	12	203.96	17.2	202.44	201.00	-5.2	28,586	-0.02%
2021/04/27	25	201.48	21	199.76	195.50	4	28,353	0.01%
2021/04/26	28	196.57	26	195.90	196.50	2	28,220	0.01%
2021/04/23	4	183.38	7	186.36	193.50	-3	28,108	-0.01%
2021/04/22	12	181.92	9.2	182.40	176.00	2.8	28,446	0.01%
2021/04/21	10.2	174.92	9.1	177.76	179.00	1.2	28,387	0.00%
2021/04/20	35.2	200.08	21	196.71	182.00	14.2	27,900	0.05%
2021/04/19	20.1	204.22	13	200.31	198.50	7.1	27,235	0.03%
2021/04/16	52	230.21	45.2	230.66	220.50	6.9	27,122	0.03%
2021/04/15	31	211.02	37	208.92	220.00	-6	26,314	-0.02%
2021/04/14	38	200.51	52	197.63	200.00	-14	25,679	-0.05%
2021/04/13	62	214.14	61.1	213.02	202.50	1	24,924	0.00%
2021/04/12	16.1	213.08	12	207.96	202.50	4.1	24,342	0.02%
2021/04/09	38.2	237.09	27	236.69	225.00	11.2	23,930	0.05%
2021/04/08	5.1	232.48	11	234.73	236.50	-5.9	23,464	-0.02%
2021/04/07	19	216.53	8	217.19	215.00	11	23,107	0.05%
2021/04/06	27	214.94	23	216.33	218.50	4	22,891	0.02%
2021/04/01	22	190.45	25	190.46	199.00	-3	22,675	-0.01%
2021/03/31	12	184.33	4	184.13	181.00	8	22,011	0.04%
2021/03/30	8	178.00	0	0.00	183.50	8	22,479	0.04%
2021/03/29	2	172.00	2.2	170.73	174.00	-0.2	22,643	0.00%
2021/03/26	1	150.00	4	153.25	158.50	-3	23,226	-0.01%
2021/03/25	0	145.00	0	0.00	144.50	0	23,434	0.00%
2021/03/24	3	148.33	3	148.33	148.00	0	23,608	0.00%
2021/03/23	2	149.25	0	0.00	152.00	2	23,801	0.01%
2021/03/22	1.2	156.87	6	151.50	154.00	-4.9	24,108	-0.02%
2021/03/19	6	157.50	4	155.75	159.00	2	24,041	0.01%
2021/03/18	0	0.00	15.2	149.15	152.50	-15.2	23,912	-0.06%
2021/03/17	76	143.40	49	141.97	139.00	27	23,843	0.11%
2021/03/16	7	146.29	10.3	143.92	148.50	-3.3	22,616	-0.01%
2021/03/15	22.1	130.77	26	131.38	135.00	-3.9	21,961	-0.02%
2021/03/12	30	118.62	33	119.53	123.00	-3	21,016	-0.01%
2021/03/11	3	108.17	5	108.70	112.00	-2	19,953	-0.01%
2021/03/10	20	104.33	16	103.19	102.00	4	19,630	0.02%
2021/03/09	4	97.63	8	98.01	100.00	-4	19,296	-0.02%
2021/03/08	2	101.50	26	100.77	96.10	-24	19,365	-0.12%
2021/03/05	26	99.63	2	97.80	99.20	24	19,397	0.12%
2021/03/04	0	0.00	3	102.17	101.50	-3	19,409	-0.02%
2021/03/03	2	101.75	3	101.17	101.00	-1	19,427	-0.01%
2021/03/02	4	106.63	2	106.25	104.50	2	19,354	0.01%
2021/02/26	4	100.58	2	101.00	99.80	2	19,082	0.01%
2021/02/25	1	103.50	2	108.00	101.00	-1	18,950	-0.01%
2021/02/24	13	113.77	12.5	107.18	106.50	0.5	18,832	0.00%
2021/02/23	14	108.39	13	111.46	113.50	1	18,669	0.01%
2021/02/22	3	106.50	7	105.79	109.00	-4	18,470	-0.02%
2021/02/19	5	100.38	2	101.25	99.70	3	18,188	0.02%
2021/02/18	3.1	97.45	1	96.70	99.30	2.1	17,890	0.01%
2021/02/17	5	93.40	7	94.11	94.80	-2	17,744	-0.01%
2021/02/05	7.1	88.16	7	87.70	88.30	0.1	17,606	0.00%
2021/02/03	0	0.00	3	84.23	83.60	-3	17,453	-0.02%
2021/02/02	14	82.73	11	81.92	81.90	3	17,654	0.02%
2021/02/01	1	82.50	1	83.00	81.60	0	17,735	0.00%
2021/01/29	0	0.00	4	88.13	84.00	-4	17,492	-0.02%
2021/01/28	3	89.73	7	89.50	88.40	-4	17,286	-0.02%
2021/01/27	4	91.63	4	91.75	90.80	0	17,175	0.00%
2021/01/26	2	91.95	3.9	92.08	90.80	-1.9	17,215	-0.01%
2021/01/25	8	97.63	5	97.54	95.60	3	16,996	0.02%
2021/01/22	18.2	99.68	12	100.65	101.00	6.2	17,006	0.04%
2021/01/21	21.3	96.94	22	97.35	97.90	-0.7	16,945	0.00%
2021/01/20	2	101.55	11	106.00	98.60	-9	16,813	-0.05%
2021/01/19	7	108.14	5	108.70	109.50	2	16,898	0.01%
2021/01/18	15	109.13	13	107.88	108.50	2	16,782	0.01%
2021/01/15	21.5	110.33	9	109.94	110.50	12.5	16,420	0.08%
2021/01/14	4	104.00	5	104.80	106.00	-1	15,638	-0.01%
2021/01/13	2	96.90	3	98.13	96.60	-1	15,309	-0.01%
2021/01/12	5	93.76	2	95.85	93.50	3	15,066	0.02%
2021/01/11	4.2	96.82	5	97.00	98.00	-0.8	14,830	-0.01%
2021/01/08	2	92.15	3	92.77	92.90	-1	14,485	-0.01%
2021/01/07	6	89.85	5	87.98	91.90	1	14,161	0.01%
2021/01/06	2	88.80	0	0.00	86.10	2	13,867	0.01%
2021/01/04	3	91.73	13	91.16	90.70	-10	13,423	-0.07%
2020/12/31	17	98.64	6	96.63	93.50	11	13,225	0.08%
2020/12/30	9	95.97	10	95.82	95.10	-1	12,730	-0.01%
2020/12/29	14	98.11	22	97.33	95.50	-8	12,492	-0.06%
2020/12/28	30.2	98.68	17	98.68	99.00	13.2	12,246	0.11%
2020/12/24	6	85.70	6	83.50	87.50	0	11,465	0.00%
2020/12/23	3	80.23	4	81.83	85.00	-1	10,799	-0.01%
2020/12/22	6	84.90	3	84.67	77.50	3	10,442	0.03%
2020/12/21	0	0.00	0.6	80.80	80.80	-0.6	9,725	-0.01%
2020/12/18	23	73.06	23	72.92	73.50	0	9,411	0.00%
2020/12/17	11	71.11	22	71.28	72.20	-11	9,180	-0.12%
2020/12/16	6	67.82	6	68.28	68.40	0	8,966	0.00%
2020/12/14	0	0.00	0.1	69.20	68.50	-0.1	8,452	0.00%
2020/12/10	1	67.50	0	0.00	67.50	1	8,237	0.01%
2020/12/09	1.1	68.34	2.7	69.30	69.90	-1.6	8,013	-0.02%
2020/12/07	10	65.20	10	64.29	65.10	0	7,784	0.00%
2020/12/03	6	67.30	6	67.10	67.40	0	7,653	0.00%
2020/12/02	14	67.84	14.5	66.73	66.50	-0.5	7,624	-0.01%
2020/12/01	0	0.00	1	65.70	65.70	-1	7,342	-0.01%
2020/11/30	3	65.60	3	65.63	66.60	0	7,166	0.00%
2020/11/24	0	0.00	2	60.80	60.90	-2	6,805	-0.03%
2020/11/23	16	60.45	12	60.10	60.10	4	6,790	0.06%
2020/11/20	0	0.00	1	58.60	59.80	-1	6,750	-0.01%
2020/11/19	2	59.20	3.4	58.79	58.40	-1.4	6,661	-0.02%
2020/11/17	1	57.00	1	56.40	57.40	0	6,694	0.00%
2020/11/16	0	0.00	5	56.80	57.00	-5	6,670	-0.07%
2020/11/13	3	56.20	1	55.20	57.10	2	6,614	0.03%
2020/11/11	1	56.30	2.1	56.61	56.30	-1.1	6,390	-0.02%
2020/11/10	20	55.55	16	56.61	56.30	4	6,437	0.06%
2020/11/09	0	0.00	11.4	54.70	54.80	-11.4	6,022	-0.19%
2020/11/04	0	0.00	2	50.40	50.40	-2	5,846	-0.03%
2020/11/03	10	51.40	0	0.00	49.70	10	5,814	0.17%
2020/10/30	16	53.20	15.3	52.03	51.20	0.7	5,847	0.01%
2020/10/29	12.1	51.11	13.4	52.17	52.50	-1.3	5,939	-0.02%
2020/10/28	3.2	50.31	2	50.30	51.20	1.2	5,850	0.02%
2020/10/27	7	47.88	8	48.73	48.40	-1	5,502	-0.02%
2020/10/26	0.3	47.20	1	45.90	47.00	-0.7	5,212	-0.01%
2020/10/14	1	33.55	0	0.00	33.50	1	5,038	0.02%
2020/10/13	4	33.75	4	33.80	33.80	0	5,092	0.00%
2020/10/08	2	34.20	3	34.15	34.15	-1	5,174	-0.02%
2020/10/07	3	33.90	10	33.78	34.00	-7	5,338	-0.13%
2020/10/06	0	0.00	1	33.60	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	2	33.25	33.25	-2	5,803	-0.03%
2020/09/29	3	32.68	0	0.00	32.30	3	6,154	0.05%
2020/09/24	1	32.60	0	0.00	32.05	1	7,514	0.01%
2020/09/22	5	33.60	0	0.00	33.60	5	7,661	0.07%
2020/09/21	0	0.00	1	33.50	33.40	-1	7,659	-0.01%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/17	4	33.28	2	33.30	33.20	2	7,920	0.03%
2020/09/15	1	33.00	1	33.30	33.05	0	8,308	0.00%
2020/09/14	0	0.00	2	33.23	33.20	-2	8,419	-0.02%
2020/09/10	4	32.96	1	33.00	32.65	3	8,504	0.04%
2020/09/09	2	32.20	0	0.00	32.20	2	8,541	0.02%
2020/09/08	0	0.00	1	32.15	32.20	-1	8,754	-0.01%
2020/09/07	0	0.00	3	32.48	32.35	-3	8,899	-0.03%
2020/09/04	2	32.28	1	32.05	32.35	1	9,142	0.01%
2020/09/03	0	0.00	1	33.15	32.90	-1	9,178	-0.01%
2020/09/02	1	32.75	0	0.00	32.90	1	9,233	0.01%
2020/08/31	12	33.33	1	33.05	33.05	11	9,520	0.12%
2020/08/28	1	31.90	52	31.87	32.70	-51	9,623	-0.53%
2020/08/27	81	32.44	69	32.18	32.10	12	9,829	0.12%
2020/08/26	3	33.25	0	0.00	33.00	3	9,797	0.03%
2020/08/25	1	33.45	0	0.00	33.25	1	9,811	0.01%
2020/08/24	1	33.50	0	0.00	33.20	1	9,816	0.01%
2020/08/21	3	33.50	0	0.00	33.45	3	9,858	0.03%
2020/08/20	26	33.51	25	33.16	32.95	1	9,864	0.01%
2020/08/19	22	36.28	0	0.00	35.95	22	9,753	0.23%
2020/08/18	1	37.25	15	37.70	37.05	-14	9,735	-0.14%
2020/08/14	15	36.53	0	0.00	36.40	15	9,816	0.15%
2020/08/13	10	38.29	10	36.85	36.85	0	9,891	0.00%
2020/08/12	0	0.00	13	37.85	37.95	-13	9,990	-0.13%
2020/08/11	0	0.00	2	36.00	35.85	-2	9,929	-0.02%
2020/08/10	2	38.40	30	38.09	37.00	-28	10,113	-0.28%
2020/08/07	0.5	37.70	10	38.45	37.90	-9.5	10,364	-0.09%
2020/08/06	14	38.01	7	37.80	37.50	7	11,129	0.06%
2020/08/05	3	38.10	12	38.11	38.45	-9	11,261	-0.08%
2020/08/04	1	37.05	0	0.00	36.95	1	11,444	0.01%
2020/08/03	0	0.00	3	37.17	37.00	-3	11,809	-0.03%
2020/07/31	1	36.70	1	37.30	36.85	0	12,486	0.00%
2020/07/29	0	0.00	3	35.55	35.75	-3	13,194	-0.02%
2020/07/28	1	36.70	3	36.37	35.55	-2	13,258	-0.02%
2020/07/27	2	37.08	2	37.05	36.70	0	13,268	0.00%
2020/07/24	17	37.56	32	37.73	36.00	-15	13,356	-0.11%
2020/07/23	15.5	37.82	1	36.60	38.00	14.5	13,411	0.11%
2020/07/22	3	36.42	2	36.55	36.20	1	13,559	0.01%
2020/07/21	2	36.23	3	36.25	36.20	-1	13,699	-0.01%
2020/07/20	0	0.00	7	35.49	35.85	-7	13,805	-0.05%
2020/07/17	1	35.45	0	0.00	35.45	1	13,933	0.01%
2020/07/16	4	36.81	4	36.86	36.30	0	13,969	0.00%
2020/07/15	3	37.08	6	37.54	36.85	-3	14,073	-0.02%
2020/07/14	17	38.16	5	38.18	37.60	12	14,035	0.09%
2020/07/13	4	38.08	9	38.42	38.35	-5	13,921	-0.04%
2020/07/10	12	36.98	9.5	37.46	36.50	2.5	13,910	0.02%
2020/07/09	27	37.40	11	37.08	37.20	16	13,865	0.12%
2020/07/08	28	38.10	2	38.10	37.60	26	13,782	0.19%
2020/07/07	6	36.61	1	36.55	37.05	5	13,740	0.04%
2020/07/06	8	38.17	23	38.45	38.05	-15	13,518	-0.11%
2020/07/03	6.5	36.09	21	35.61	36.95	-14.5	13,152	-0.11%
2020/07/02	2	33.55	2	33.03	33.70	0	12,618	0.00%
2020/07/01	1	32.25	192	32.49	32.50	-191	12,526	-1.52%	大賣/鉅額交易
2020/06/30	4	32.18	2	32.20	32.20	2	12,521	0.02%
2020/06/29	1	32.65	5	32.15	32.10	-4	12,586	-0.03%
2020/06/24	12	33.90	13	33.48	33.40	-1	12,549	-0.01%
2020/06/23	9	33.66	13	34.04	34.10	-4	12,422	-0.03%
2020/06/22	5	33.10	7	32.81	32.65	-2	12,237	-0.02%
2020/06/19	2	32.95	9	32.91	32.75	-7	12,203	-0.06%
2020/06/18	2	32.38	3	32.70	32.40	-1	12,136	-0.01%
2020/06/17	4	32.23	7	32.36	32.15	-3	12,097	-0.02%
2020/06/16	7	32.45	1	32.15	32.15	6	12,131	0.05%
2020/06/15	2	32.95	15	33.16	32.30	-13	12,122	-0.11%
2020/06/12	2	31.60	1	31.10	32.65	1	12,011	0.01%
2020/06/11	17	32.47	16	32.36	31.65	1	12,006	0.01%
2020/06/10	13	32.74	3	32.53	32.45	10	11,876	0.08%
2020/06/09	2	32.53	4	32.63	32.45	-2	12,063	-0.02%
2020/06/08	7	32.59	3	32.47	32.25	4	12,309	0.03%
2020/06/05	15	33.02	17	32.70	32.65	-2	12,621	-0.02%
2020/06/04	22	32.34	6	32.26	32.30	16	12,878	0.12%
2020/06/03	6	32.12	5	31.56	32.20	1	12,993	0.01%
2020/06/02	3	30.62	1	31.10	30.65	2	13,175	0.02%
2020/06/01	2	30.83	5	30.99	30.80	-3	13,257	-0.02%
2020/05/29	1	30.20	4	30.43	30.35	-3	13,309	-0.02%
2020/05/28	5	30.53	4	30.76	30.15	1	13,487	0.01%
2020/05/27	13	30.85	1	31.25	30.80	12	13,504	0.09%
2020/05/26	3.1	30.80	2	31.15	30.75	1.1	13,571	0.01%
2020/05/25	1	30.75	3	31.13	30.85	-2	13,651	-0.01%
2020/05/22	1.4	31.30	0	0.00	31.10	1.4	13,957	0.01%
2020/05/21	3	32.37	1	32.80	32.30	2	13,961	0.01%
2020/05/20	61.5	31.95	60	31.57	32.00	1.5	13,923	0.01%
2020/05/19	0	0.00	7	32.05	31.85	-7	13,972	-0.05%
2020/05/18	13	30.24	1	30.60	30.00	12	13,885	0.09%
2020/05/15	17	31.50	17	31.39	31.20	0	14,215	0.00%
2020/05/14	17	31.00	6	31.16	31.15	11	14,552	0.08%
2020/05/13	32	30.83	25	31.09	31.60	7	14,457	0.05%
2020/05/12	11	31.71	8	31.91	32.10	3	13,689	0.02%
2020/05/11	34	32.26	0	0.00	31.95	34	13,404	0.25%
2020/05/08	4	35.64	10	35.58	35.50	-6	13,050	-0.05%
2020/05/07	24	36.47	10	36.39	36.50	14	12,651	0.11%
2020/05/06	18	34.39	20	35.10	35.00	-2	11,977	-0.02%
2020/05/05	2	33.43	0	0.00	33.70	2	11,439	0.02%
2020/05/04	2	32.25	3	32.32	32.85	-1	11,179	-0.01%
2020/04/30	1	31.55	1	31.85	32.20	0	11,116	0.00%
2020/04/29	7	32.34	3	32.38	32.05	4	11,001	0.04%
2020/04/28	2	32.60	5	32.66	31.45	-3	10,887	-0.03%
2020/04/27	3	32.65	4	33.94	33.15	-1	10,629	-0.01%
2020/04/24	8	31.46	3	32.07	32.20	5	10,392	0.05%
2020/04/23	7	30.46	6	30.66	30.90	1	10,362	0.01%
2020/04/22	18	30.10	7	29.52	30.15	11	10,319	0.11%
2020/04/21	4	31.19	2	31.80	30.15	2	10,212	0.02%
2020/04/20	3	31.82	2	32.50	31.70	1	10,104	0.01%
2020/04/17	12	34.18	14	33.48	33.45	-2	10,046	-0.02%
2020/04/16	6	33.58	21	33.36	34.05	-15	10,117	-0.15%
2020/04/15	7	33.54	11	34.75	33.00	-4	10,158	-0.04%
2020/04/14	17	33.33	3	33.18	33.40	14	9,868	0.14%
2020/04/13	1	32.10	3	31.82	31.90	-2	9,705	-0.02%
2020/04/10	4	31.60	3	31.37	31.35	1	9,633	0.01%
2020/04/09	6	30.75	3	30.83	31.40	3	9,501	0.03%
2020/04/08	17	30.25	21	30.81	30.75	-4	9,417	-0.04%
2020/04/07	4	29.93	2	29.75	30.00	2	9,309	0.02%
2020/04/06	0	0.00	1	28.35	28.40	-1	9,176	-0.01%
2020/04/01	1	28.20	0	0.00	28.10	1	9,128	0.01%
2020/03/31	1	28.60	0	0.00	28.30	1	9,101	0.01%
2020/03/30	10	28.60	0	0.00	28.90	10	9,008	0.11%
2020/03/27	3	28.40	1	27.65	27.10	2	8,949	0.02%
2020/03/25	0	0.00	1	26.75	26.70	-1	8,942	-0.01%
2020/03/24	0	0.00	10	26.40	26.30	-10	8,869	-0.11%
2020/03/23	21	26.03	0	0.00	25.65	21	8,837	0.24%
2020/03/20	2	26.85	22	26.63	26.65	-20	8,873	-0.23%
2020/03/18	6	27.55	6	27.33	27.10	0	8,750	0.00%
2020/03/17	1	25.80	3	26.80	27.25	-2	8,738	-0.02%
2020/03/16	0	0.00	1	27.85	26.30	-1	8,655	-0.01%
2020/03/13	22	26.12	0	0.00	26.65	22	8,542	0.26%
2020/03/12	4	29.20	2	31.00	28.95	2	8,308	0.02%
2020/03/11	0	0.00	4	32.85	32.15	-4	8,032	-0.05%
2020/03/10	17	31.42	3	31.63	31.15	14	7,669	0.18%
2020/03/09	0	0.00	3	31.97	30.50	-3	7,272	-0.04%
2020/03/06	15	33.16	22	33.13	33.05	-7	7,047	-0.10%
2020/03/03	1	30.70	2	31.33	31.05	-1	6,666	-0.02%
2020/03/02	0	0.00	2	30.05	30.15	-2	6,555	-0.03%
2020/02/27	3	30.45	0	0.00	30.40	3	6,519	0.05%
2020/02/26	3	29.85	3	29.55	30.15	0	6,680	0.00%
2020/02/25	7	29.22	3	29.82	29.35	4	6,769	0.06%
2020/02/21	2	32.15	2	31.43	31.55	0	6,512	0.00%
2020/02/20	1	32.00	6	31.45	31.30	-5	6,546	-0.08%
2020/02/19	1	31.15	3	31.25	31.80	-2	6,446	-0.03%
2020/02/18	5	31.75	5	31.04	31.60	0	6,342	0.00%
2020/02/17	9	29.81	21	30.61	31.20	-12	6,005	-0.20%
2020/02/14	5	28.07	5	27.67	28.40	0	5,467	0.00%
2020/02/12	1	26.05	1	25.95	26.05	0	5,171	0.00%
2020/02/06	25	25.55	0	0.00	25.55	25	5,398	0.46%
2020/02/05	0	0.00	10	25.45	25.45	-10	5,485	-0.18%
2020/02/03	1	24.75	0	0.00	25.15	1	5,465	0.02%
2020/01/31	10	26.15	0	0.00	25.50	10	5,467	0.18%
2020/01/30	33	25.65	0	0.00	25.75	33	5,524	0.60%
2020/01/20	10	27.70	1	27.80	27.50	9	5,616	0.16%
2020/01/17	1	27.30	14	27.35	27.55	-13	5,571	-0.23%
2020/01/16	0	0.00	11	26.45	26.70	-11	5,429	-0.20%
2020/01/15	0	0.00	1	26.05	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	6	25.61	25.65	-6	5,214	-0.12%
2020/01/13	22	25.65	16	25.26	25.40	6	5,169	0.12%
2020/01/10	11	24.93	15	25.46	25.60	-4	5,054	-0.08%
2020/01/09	0	0.00	1	24.90	24.85	-1	4,879	-0.02%
2020/01/06	28	22.91	0	0.00	22.90	28	4,749	0.59%
2020/01/03	3	23.82	0	0.00	23.75	3	4,703	0.06%
2020/01/02	0	0.00	4	24.00	24.00	-4	4,685	-0.09%
2019/12/31	2	23.70	1	23.95	23.80	1	4,664	0.02%
2019/12/26	45	23.57	0	0.00	23.65	45	4,622	0.97%
2019/12/24	2	23.40	1	23.65	23.40	1	4,607	0.02%
2019/12/23	4	23.64	0	0.00	23.40	4	4,582	0.09%
2019/12/20	3	24.25	0	0.00	24.15	3	4,497	0.07%
2019/12/13	1	24.80	1	25.30	24.70	0	4,325	0.00%
2019/12/11	1	25.50	0	0.00	25.25	1	4,192	0.02%
2019/12/06	2	25.85	4	25.73	25.50	-2	4,059	-0.05%
2019/12/05	1	26.25	1	25.85	25.75	0	4,015	0.00%
2019/12/03	1	26.20	3	26.05	26.50	-2	3,903	-0.05%
2019/11/27	0	0.00	1	25.50	26.10	-1	3,641	-0.03%
2019/11/26	3	25.70	2	25.60	25.70	1	3,573	0.03%
2019/11/25	3	25.60	0	0.00	25.80	3	3,521	0.09%
2019/11/22	1	25.20	11	25.68	25.50	-10	3,237	-0.31%
2019/11/21	10	24.88	12	24.96	25.00	-2	3,016	-0.07%
2019/11/20	5	24.60	14	24.68	24.75	-9	2,943	-0.31%
2019/11/19	0	0.00	1	24.15	23.85	-1	2,829	-0.04%
2019/11/11	2	25.00	2	24.80	24.15	0	2,359	0.00%
2019/11/08	3	25.08	0	0.00	24.90	3	2,305	0.13%
2019/11/07	2	24.50	2	24.45	25.00	0	2,208	0.00%
2019/11/06	0	0.00	11	24.13	24.05	-11	2,100	-0.52%
2019/11/05	10	24.20	5	24.00	24.00	5	2,055	0.24%
2019/10/31	0	0.00	1	23.60	23.80	-1	1,885	-0.05%
2019/10/29	1	23.40	0	0.00	23.40	1	1,786	0.06%
2019/10/28	16	24.99	3	24.10	24.90	13	1,648	0.79%
2019/10/25	0	0.00	1	23.10	22.95	-1	1,460	-0.07%
2019/10/23	0	0.00	2	22.65	22.55	-2	1,503	-0.13%
2019/10/21	0	0.00	1	22.40	22.55	-1	1,505	-0.07%
2019/10/15	1	22.25	0	0.00	22.20	1	1,518	0.07%
2019/10/04	1	21.60	0	0.00	21.55	1	1,550	0.06%
2019/10/01	0	0.00	4	21.20	21.25	-4	1,570	-0.25%
2019/09/26	1	21.75	0	0.00	21.65	1	1,575	0.06%
2019/09/25	3	21.58	0	0.00	21.55	3	1,605	0.19%
2019/09/17	1	22.50	0	0.00	22.05	1	1,556	0.06%
2019/09/05	1	23.20	0	0.00	23.30	1	1,625	0.06%
2019/09/02	0	0.00	1	23.60	23.75	-1	1,629	-0.06%
2019/08/29	10	23.20	0	0.00	22.85	10	1,557	0.64%
2019/08/05	0	0.00	6	21.50	21.20	-6	1,954	-0.31%
2019/07/30	4	22.83	0	0.00	22.95	4	2,082	0.19%
2019/07/29	1	23.00	0	0.00	22.80	1	2,095	0.05%
2019/07/26	10	24.15	0	0.00	23.60	10	2,056	0.49%
2019/07/25	3	23.88	0	0.00	23.95	3	2,047	0.15%
2019/07/22	0	0.00	1	22.80	22.80	-1	2,329	-0.04%
2019/07/10	0	0.00	1	23.40	23.90	-1	2,978	-0.03%
2019/07/04	0	0.00	13	23.44	23.50	-13	3,328	-0.39%
2019/07/03	0	0.00	2	23.53	23.45	-2	3,404	-0.06%
2019/07/02	1	24.15	11	24.13	24.10	-10	3,462	-0.29%
2019/07/01	10	23.90	0	0.00	23.70	10	3,454	0.29%
2019/06/28	0	0.00	4	23.45	23.15	-4	3,492	-0.11%
2019/06/26	4	23.23	0	0.00	22.90	4	3,543	0.11%
2019/06/20	1	22.90	0	0.00	23.30	1	3,805	0.03%
2019/06/17	3	22.60	0	0.00	22.60	3	4,312	0.07%
2019/06/14	2	22.58	0	0.00	22.50	2	4,553	0.04%
2019/06/13	5	22.75	0	0.00	22.50	5	4,880	0.10%
2019/06/12	2	22.50	2	22.50	22.50	0	4,912	0.00%
2019/06/11	0	0.00	1	21.80	21.90	-1	4,886	-0.02%
2019/06/10	3	21.72	6	21.80	21.60	-3	4,884	-0.06%
2019/06/06	2	21.95	2	21.60	21.60	0	4,886	0.00%
2019/06/05	5	21.95	10	21.90	21.90	-5	4,892	-0.10%
2019/06/04	0	0.00	5	21.70	21.70	-5	4,887	-0.10%
2019/06/03	0	0.00	1	21.65	21.65	-1	4,882	-0.02%
2019/05/31	2	21.45	2	21.40	21.40	0	4,881	0.00%
2019/05/30	10	21.20	0	0.00	21.40	10	4,900	0.20%
2019/05/29	2	20.10	0	0.00	20.30	2	4,876	0.04%
2019/05/27	0	0.00	5	20.30	20.30	-5	5,023	-0.10%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	10	20.93	0	0.00	21.25	10	5,040	0.20%
2019/05/22	2	20.55	0	0.00	20.55	2	4,973	0.04%
2019/05/13	2	23.10	4	22.23	22.05	-2	5,062	-0.04%
2019/04/30	0	0.00	5	24.70	25.15	-5	4,988	-0.10%
2019/04/26	3	26.35	1	26.45	26.50	2	4,899	0.04%
2019/04/25	2	26.20	0	0.00	26.40	2	4,713	0.04%
2019/04/24	1	26.20	0	0.00	25.70	1	4,724	0.02%
2019/04/23	3	26.27	1	26.25	26.20	2	4,795	0.04%
2019/04/22	1	26.20	0	0.00	26.50	1	4,687	0.02%
2019/04/19	5	24.85	0	0.00	24.80	5	4,529	0.11%
2019/04/02	1	25.20	0	0.00	25.35	1	4,248	0.02%
2019/03/26	1	25.80	10	26.60	25.80	-9	4,726	-0.19%
2019/03/25	2	26.00	0	0.00	26.00	2	4,815	0.04%
2019/03/22	0	0.00	1	26.80	26.50	-1	4,912	-0.02%
2019/03/21	11	25.24	1	25.10	25.05	10	4,949	0.20%
2019/03/20	1	25.30	9	25.94	25.10	-8	4,913	-0.16%
2019/03/19	9	24.38	4	25.06	25.25	5	4,776	0.10%
2019/03/18	0	0.00	3	24.50	24.60	-3	4,557	-0.07%
2019/02/26	1	22.45	1	22.40	22.60	0	4,487	0.00%
2019/02/18	0	0.00	2	21.40	21.65	-2	4,349	-0.05%
2019/02/15	1	21.80	6	21.80	21.25	-5	4,246	-0.12%
2019/02/13	1	23.35	3	23.43	23.60	-2	4,144	-0.05%
2019/01/30	5	22.98	0	0.00	22.65	5	4,084	0.12%
2019/01/29	0	0.00	3	22.65	22.90	-3	4,035	-0.07%
2019/01/16	1	22.05	0	0.00	21.70	1	4,009	0.02%
2019/01/14	1	22.70	0	0.00	22.30	1	3,834	0.03%
2019/01/10	2	22.70	2	22.80	22.90	0	3,735	0.00%
2019/01/02	0	0.00	2	26.40	25.90	-2	3,478	-0.06%
2018/12/26	2	27.00	0	0.00	26.00	2	3,398	0.06%
2018/12/24	0	0.00	7	28.96	28.45	-7	3,268	-0.21%
2018/12/21	2	27.15	0	0.00	28.25	2	3,155	0.06%
2018/12/20	12	29.44	12	29.49	27.85	0	3,073	0.00%
2018/12/19	0	0.00	16	29.70	29.30	-16	2,877	-0.56%
2018/12/18	5	28.84	2	28.25	28.25	3	2,555	0.12%
2018/12/17	20	28.98	3	28.78	28.10	17	2,408	0.71%
2018/12/12	1	26.25	1	25.95	26.00	0	1,835	0.00%
2018/11/16	0	0.00	1	25.00	24.90	-1	1,603	-0.06%
2018/10/17	0	21.30	0	0.00	21.35	0	1,550	0.00%
2018/09/05	0	0.00	1	26.90	26.75	-1	1,698	-0.06%
2018/09/03	0	0.00	1	26.50	26.55	-1	1,716	-0.06%
2018/08/28	0	0.00	2	25.90	25.95	-2	1,816	-0.11%
2018/08/24	0	0.00	2	25.20	25.30	-2	1,805	-0.11%
2018/08/21	2	24.55	0	0.00	24.60	2	1,783	0.11%
2018/08/10	0	0.00	2	24.95	24.60	-2	1,641	-0.12%
2018/08/09	2	25.30	1	25.20	25.15	1	1,634	0.06%
2018/08/08	0	0.00	3	25.30	25.30	-3	1,654	-0.18%
2018/08/02	1	24.90	2	24.75	24.75	-1	1,676	-0.06%
2018/08/01	1	25.40	0	0.00	25.15	1	1,682	0.06%
2018/07/31	4	25.08	0	0.00	25.10	4	1,693	0.24%
2018/07/30	1	25.35	0	0.00	25.25	1	1,695	0.06%
2018/07/11	1	25.90	0	0.00	25.00	1	2,201	0.05%
2018/07/03	1	27.55	1	27.15	27.35	0	2,807	0.00%
2018/06/11	0	0.00	1	29.10	29.00	-1	3,312	-0.03%
2018/06/08	2	28.70	2	28.80	29.00	0	3,360	0.00%
2018/06/06	2	28.68	0	0.00	28.55	2	3,365	0.06%
2018/06/01	0	0.00	1	27.25	27.50	-1	3,592	-0.03%
2018/05/30	1	26.50	0	0.00	26.25	1	3,556	0.03%
2018/05/10	0	0.00	10	26.30	26.30	-10	3,829	-0.26%
2018/04/27	0	0.00	4	27.00	27.00	-4	3,783	-0.11%
2018/04/17	0	0.00	1	28.50	28.15	-1	3,643	-0.03%
2018/04/13	10	30.80	0	0.00	30.80	10	3,613	0.28%
2018/04/10	1	32.00	4	31.83	30.90	-3	3,913	-0.08%
2018/04/03	0	0.00	6	31.80	31.95	-6	3,589	-0.17%
2018/04/02	4	32.30	0	0.00	32.15	4	3,569	0.11%
2018/03/26	0	0.00	2	31.00	31.60	-2	3,407	-0.06%
2018/03/23	1	30.90	0	0.00	31.20	1	3,681	0.03%
2018/03/15	0	0.00	1	30.65	31.00	-1	3,752	-0.03%
2018/02/06	0	0.00	3	27.70	27.40	-3	4,080	-0.07%
2018/02/05	0	0.00	3	29.90	30.30	-3	4,101	-0.07%
2018/02/02	0	0.00	2	30.50	30.75	-2	4,186	-0.05%
2018/01/31	1	30.30	0	0.00	30.15	1	4,403	0.02%
2018/01/30	1	30.80	0	0.00	30.70	1	4,441	0.02%
2018/01/18	5	31.26	0	0.00	31.00	5	4,819	0.10%
2018/01/17	5	30.80	0	0.00	30.75	5	4,832	0.10%
2018/01/11	1	30.45	0	0.00	30.00	1	4,895	0.02%
2018/01/09	2	31.05	0	0.00	30.90	2	4,960	0.04%
2018/01/08	1	31.70	2	32.40	31.60	-1	4,948	-0.02%
2018/01/05	3	33.43	4	33.69	33.20	-1	4,898	-0.02%
2018/01/04	0	0.00	1	32.20	32.70	-1	4,675	-0.02%
2018/01/03	5	31.80	3	32.00	31.70	2	4,688	0.04%
2018/01/02	3	31.15	1	31.10	31.25	2	4,624	0.04%