敦泰 (3545)-元大-金華券商分點個股進出

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
85.5
漲跌
▼0.9
漲幅
-1.04%
成交量
1,792張
產業
上市半導體類股
1220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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/25	4	86.23	5	87.30	86.40	-1	2,295	-0.04%
2024/06/24	1	88.30	0	0.00	88.40	1	2,351	0.04%
2024/06/21	1	91.40	2	90.60	90.30	-1	2,399	-0.04%
2024/06/20	1	90.00	3	91.00	91.00	-2	2,518	-0.08%
2024/06/19	4	90.25	0	0.00	90.00	4	2,591	0.15%
2024/06/17	5	89.52	0.6	91.64	89.20	4.4	2,635	0.17%
2024/06/13	0	90.00	2	90.10	91.00	-2	2,602	-0.08%
2024/06/11	2	88.90	5	90.10	88.70	-3	2,596	-0.12%
2024/06/06	5	89.00	0	0.00	87.80	5	2,609	0.19%
2024/05/31	0	0.00	0	89.60	89.30	0	2,689	0.00%
2024/05/30	0	0.00	0.2	90.70	89.90	-0.2	2,715	-0.01%
2024/05/29	3	91.90	1	91.60	91.10	2	2,723	0.07%
2024/05/28	4	92.83	0.3	93.30	92.60	3.7	2,735	0.14%
2024/05/27	3	90.13	1	91.30	91.30	2	2,655	0.08%
2024/05/24	0.2	91.30	1	90.00	90.00	-0.9	2,628	-0.03%
2024/05/23	2	83.00	2	84.70	84.20	0	2,533	0.00%
2024/05/20	3	83.97	0	0.00	83.50	3	2,854	0.11%
2024/05/17	3	84.30	0	0.00	84.60	3	3,031	0.10%
2024/05/16	0	0.00	1	83.40	84.80	-1	3,106	-0.03%
2024/05/15	0.2	82.90	0	0.00	82.50	0.2	3,157	0.01%
2024/05/13	0	82.50	0	0.00	82.60	0	3,264	0.00%
2024/05/09	1	85.00	1	85.70	83.00	0	3,450	0.00%
2024/05/08	3	85.43	2	85.00	85.00	1	3,582	0.03%
2024/05/03	0	85.70	1	84.90	84.80	-1	3,636	-0.03%
2024/05/02	1	84.80	1	85.70	84.90	0	3,705	0.00%
2024/04/30	1	86.10	0	0.00	84.40	1	3,870	0.03%
2024/04/29	1	84.90	2	85.20	85.20	-1	4,073	-0.02%
2024/04/24	0.3	83.10	1	83.30	83.40	-0.7	4,179	-0.02%
2024/04/19	0	81.60	0	0.00	81.70	0	4,254	0.00%
2024/04/17	1	85.00	0	0.00	85.20	1	4,255	0.02%
2024/04/16	2	85.70	1	84.60	83.80	1	4,277	0.02%
2024/04/15	0	0.00	0.1	87.90	87.30	-0.1	4,266	0.00%
2024/04/11	1	90.40	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	3	92.13	92.50	-3	4,256	-0.07%
2024/04/09	0	0.00	2	89.90	90.60	-2	4,263	-0.05%
2024/04/03	1	91.70	1	92.30	91.10	0	4,343	0.00%
2024/04/02	1	94.50	1	94.30	94.10	0	4,413	0.00%
2024/04/01	0	0.00	1	94.90	94.90	-1	4,518	-0.02%
2024/03/29	1	95.20	1	95.00	94.80	0	4,548	0.00%
2024/03/28	1	94.60	0	0.00	94.60	1	4,539	0.02%
2024/03/27	2	95.00	0	0.00	95.30	2	4,531	0.04%
2024/03/26	0.3	95.50	2	96.00	94.70	-1.7	4,513	-0.04%
2024/03/25	10.4	95.20	0	0.00	95.20	10.4	4,464	0.23%
2024/03/22	3	92.17	3	92.40	92.70	0	4,389	0.00%
2024/03/21	2	88.50	0	0.00	90.50	2	4,366	0.05%
2024/03/20	0	0.00	1.5	91.30	90.20	-1.5	4,360	-0.03%
2024/03/19	1	91.00	0	0.00	91.20	1	4,390	0.02%
2024/03/18	0	0.00	1	92.90	93.00	-1	4,413	-0.02%
2024/03/15	2	90.10	0	0.00	90.00	2	4,452	0.04%
2024/03/14	4	91.08	4	91.33	90.90	0	4,511	0.00%
2024/03/13	1	93.11	3	92.30	91.90	-2	4,545	-0.04%
2024/03/12	0	93.80	1	93.20	93.20	-1	4,589	-0.02%
2024/03/11	2	93.40	2	94.40	94.20	0	4,656	0.00%
2024/03/08	0.3	94.50	0	0.00	92.80	0.3	4,720	0.01%
2024/03/07	0	0.00	10	95.05	94.50	-10	4,795	-0.21%
2024/03/06	3	97.17	0	97.10	96.60	3	4,979	0.06%
2024/03/05	1	97.60	5	97.70	98.20	-4	5,126	-0.08%
2024/03/04	1	99.89	1	100.50	98.80	0	5,534	0.00%
2024/03/01	0	99.80	1	99.50	99.20	-1	5,826	-0.02%
2024/02/29	3	98.50	0	0.00	97.50	3	5,932	0.05%
2024/02/27	3	99.66	4	98.38	98.50	-1	6,012	-0.02%
2024/02/26	6	100.48	4	99.20	99.20	2	6,141	0.03%
2024/02/23	0	0.00	3	106.00	104.00	-3	6,391	-0.05%
2024/02/22	3	103.83	5.1	104.60	105.50	-2.1	6,602	-0.03%
2024/02/21	14	108.82	3	110.50	105.00	11	7,258	0.15%
2024/02/20	11.3	107.65	8	108.25	108.50	3.3	7,428	0.04%
2024/02/19	6	104.33	4	105.25	105.50	2	7,523	0.03%
2024/02/16	3	103.17	0	0.00	103.00	3	7,920	0.04%
2024/02/15	1	100.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	6	100.20	1	99.90	99.20	5	8,495	0.06%
2024/02/02	4	99.70	2	99.85	101.50	2	8,506	0.02%
2024/02/01	1	97.20	0	0.00	96.50	1	8,497	0.01%
2024/01/31	3.5	100.63	1	101.00	99.10	2.5	8,589	0.03%
2024/01/30	1	99.20	2	99.15	99.10	-1	8,697	-0.01%
2024/01/26	0	0.00	7	99.97	99.80	-7	8,900	-0.08%
2024/01/25	1	101.51	0	0.00	100.50	1	8,998	0.01%
2024/01/24	11	107.05	4	102.38	102.00	7	8,974	0.08%
2024/01/23	6.1	106.74	3.1	107.64	108.00	3.1	8,928	0.03%
2024/01/22	0.1	101.50	0	0.00	100.50	0.1	8,854	0.00%
2024/01/19	0.1	97.10	6	97.00	97.60	-5.9	8,852	-0.07%
2024/01/18	0	98.60	0	0.00	97.80	0	8,842	0.00%
2024/01/17	0	101.00	1	102.00	98.80	-1	8,872	-0.01%
2024/01/16	0.1	101.00	2	101.00	101.00	-2	8,856	-0.02%
2024/01/15	0.1	104.83	0	0.00	102.50	0.1	8,851	0.00%
2024/01/12	2	103.00	1	103.00	103.00	1	8,893	0.01%
2024/01/10	0.1	103.50	1	105.00	105.00	-0.9	9,070	-0.01%
2024/01/09	1.2	103.90	0	0.00	103.50	1.2	9,124	0.01%
2024/01/08	0.5	104.60	0	0.00	104.00	0.5	9,124	0.01%
2024/01/05	1	107.00	0	0.00	106.50	1	9,115	0.01%
2024/01/04	0.1	104.72	1	104.50	106.00	-0.9	9,105	-0.01%
2024/01/03	1	106.50	0	0.00	106.00	1	9,143	0.01%
2023/12/29	1.5	113.15	3	112.33	112.50	-1.5	9,151	-0.02%
2023/12/28	1	113.00	1	110.50	110.50	0	9,127	0.00%
2023/12/27	2.3	113.28	0	0.00	113.00	2.3	9,171	0.03%
2023/12/25	0	0.00	0.1	108.00	108.00	-0.1	9,049	0.00%
2023/12/21	0	109.00	1.1	108.53	108.50	-1.1	9,157	-0.01%
2023/12/20	0	112.09	0	0.00	112.50	0	9,099	0.00%
2023/12/19	0	112.42	0.1	111.50	112.50	-0.1	9,077	0.00%
2023/12/18	2	116.75	0	0.00	114.50	2	9,072	0.02%
2023/12/15	2.1	116.06	2.5	114.71	114.00	-0.3	9,089	0.00%
2023/12/14	2	116.75	2.1	117.00	116.50	-0.1	9,164	0.00%
2023/12/13	1.1	116.48	0.1	116.50	116.50	1	9,494	0.01%
2023/12/12	9	119.06	6.6	118.31	117.50	2.5	9,528	0.03%
2023/12/11	1.1	119.00	2.4	118.99	119.50	-1.4	9,534	-0.01%
2023/12/08	0.1	121.50	0.1	121.50	121.50	0	9,510	0.00%
2023/12/07	3.3	120.74	4.1	120.62	121.50	-0.8	9,597	-0.01%
2023/12/06	0	122.50	0	124.00	122.50	0	9,693	0.00%
2023/12/05	0.9	124.46	0	0.00	123.00	0.9	9,620	0.01%
2023/12/04	2.5	125.21	1	123.53	124.00	1.4	9,548	0.02%
2023/12/01	11.1	130.70	13.1	129.06	126.50	-2	9,487	-0.02%
2023/11/30	4	130.00	1.1	129.00	129.00	2.9	9,439	0.03%
2023/11/29	14	130.82	7	130.86	129.00	7	9,273	0.08%
2023/11/28	5	129.40	6	129.58	132.50	-1	8,835	-0.01%
2023/11/27	0	0.00	8.7	123.23	120.50	-8.7	8,525	-0.10%
2023/11/24	1	126.00	1	125.00	125.00	0	8,391	0.00%
2023/11/22	10	124.25	13	124.46	123.50	-3	8,077	-0.04%
2023/11/21	2	119.50	11.4	119.19	120.00	-9.4	7,731	-0.12%
2023/11/20	22	118.34	21.2	118.38	118.50	0.8	7,474	0.01%
2023/11/17	7	107.86	8.2	111.44	114.00	-1.2	6,753	-0.02%
2023/11/16	7.4	102.42	8.5	102.71	104.00	-1.1	6,357	-0.02%
2023/11/15	20.3	99.95	22	99.97	101.00	-1.7	6,083	-0.03%
2023/11/14	11	94.15	17	93.79	95.00	-6	5,613	-0.11%
2023/11/13	4	86.08	4	86.85	87.40	0	5,040	0.00%
2023/11/10	3	86.30	0	0.00	86.70	3	4,932	0.06%
2023/11/09	3	86.37	3	86.23	86.20	0	4,887	0.00%
2023/11/08	3	86.10	0.4	86.00	85.20	2.6	4,798	0.05%
2023/11/07	4	85.83	6.2	86.44	87.80	-2.2	4,648	-0.05%
2023/11/06	17.1	84.52	18.5	85.22	84.60	-1.4	4,454	-0.03%
2023/11/03	0	0.00	0.3	82.50	82.30	-0.3	4,269	-0.01%
2023/11/02	2	82.45	1	82.80	82.50	1	4,213	0.02%
2023/11/01	0	0.00	1	81.90	81.90	-1	4,076	-0.02%
2023/10/31	3	81.00	3	81.40	80.60	0	4,025	0.00%
2023/10/30	3	81.73	4	81.55	81.60	-1	3,916	-0.03%
2023/10/27	4	79.18	2	79.35	77.60	2	3,800	0.05%
2023/10/25	0	0.00	1	82.00	81.10	-1	3,776	-0.03%
2023/10/23	1	80.50	0	0.00	79.40	1	3,764	0.03%
2023/10/20	3	80.23	13	80.84	80.70	-10	3,753	-0.27%
2023/10/19	11	81.97	1	82.20	82.00	10	3,700	0.27%
2023/10/18	0.2	79.50	28	79.98	79.70	-27.9	3,577	-0.78%
2023/10/17	4	80.60	0	0.00	79.50	4	3,552	0.11%
2023/10/13	0	0.00	1.3	78.89	78.60	-1.3	3,450	-0.04%
2023/10/11	0	0.00	1	78.80	78.80	-1	3,445	-0.03%
2023/10/06	2	81.50	3	81.53	81.20	-1	3,413	-0.03%
2023/10/05	0	0.00	2.5	81.10	80.90	-2.5	3,374	-0.07%
2023/10/04	11.5	79.28	5	79.18	79.20	6.5	3,337	0.19%
2023/10/03	6	79.95	5	79.94	80.50	1	3,340	0.03%
2023/10/02	1.3	76.35	1	76.40	76.40	0.3	3,217	0.01%
2023/09/28	3	76.63	1	76.20	75.60	2	3,210	0.06%
2023/09/27	8	78.27	1	79.50	77.80	7	3,180	0.22%
2023/09/26	0	79.00	2.3	77.46	77.40	-2.3	3,067	-0.07%
2023/09/25	6	78.50	0	0.00	78.00	6	3,066	0.20%
2023/09/22	7	78.44	2	78.45	78.70	5	3,059	0.16%
2023/09/21	0.3	78.70	0	0.00	78.70	0.3	3,040	0.01%
2023/09/20	3.3	79.74	1	80.10	79.10	2.3	2,972	0.08%
2023/09/19	5.3	82.38	0	0.00	81.40	5.3	2,883	0.18%
2023/09/18	16.1	82.54	12	83.18	82.30	4.1	2,756	0.15%
2023/09/15	2	79.45	9	78.72	78.70	-7	2,391	-0.29%
2023/09/14	10	77.40	20	77.43	78.40	-10	2,341	-0.43%
2023/09/13	11	76.50	2	76.40	76.90	9	2,285	0.39%
2023/09/12	0	0.00	3	75.80	76.00	-3	2,250	-0.13%
2023/09/11	5	78.26	0	0.00	79.00	5	2,131	0.23%
2023/09/06	0	0.00	201	74.54	74.80	-201	2,032	-9.89%	大賣/鉅額交易
2023/09/05	8	75.93	7	75.57	75.00	1	1,975	0.05%
2023/08/30	0	0.00	1	71.00	71.40	-1	1,794	-0.06%
2023/08/18	0	0.00	0.1	71.10	70.00	-0.1	2,004	0.00%
2023/08/16	0	0.00	0.3	69.80	69.40	-0.3	2,040	-0.01%
2023/08/14	0.2	66.20	0	0.00	65.70	0.2	2,073	0.01%
2023/07/28	2	72.80	1	73.00	73.10	1	2,435	0.04%
2023/07/27	0	0.00	3	72.20	72.50	-3	2,419	-0.12%
2023/07/26	0	0.00	1	69.30	68.80	-1	2,367	-0.04%
2023/07/25	2	70.00	2	69.70	69.70	0	2,435	0.00%
2023/07/24	2	70.55	1	69.80	69.80	1	2,434	0.04%
2023/07/21	2	71.60	0	0.00	71.90	2	2,454	0.08%
2023/07/20	2	73.25	2	73.25	72.90	0	2,510	0.00%
2023/07/19	1	70.60	1	71.70	70.70	0	2,488	0.00%
2023/07/18	1	70.50	0	0.00	70.50	1	2,520	0.04%
2023/07/11	0.5	73.00	0	0.00	71.90	0.5	2,972	0.02%
2023/07/10	2	72.80	2	72.00	72.00	0	3,122	0.00%
2023/07/07	0.3	75.90	0.2	76.20	75.40	0.1	3,481	0.00%
2023/07/05	0	78.10	0	0.00	77.50	0	3,792	0.00%
2023/06/29	0.1	79.40	0.1	79.10	79.10	-0.1	4,028	0.00%
2023/06/27	0	0.00	1	77.80	77.70	-1	4,110	-0.02%
2023/06/21	0	79.80	0	0.00	80.00	0	4,150	0.00%
2023/06/19	0	0.00	5	82.30	81.90	-5	4,287	-0.12%
2023/06/16	0	0.00	2	81.65	82.30	-2	4,546	-0.04%
2023/06/13	1	84.50	0	0.00	85.00	1	4,690	0.02%
2023/06/12	1	84.70	0	0.00	85.50	1	4,682	0.02%
2023/06/09	0	82.40	0	0.00	82.50	0	4,657	0.00%
2023/06/07	0	0.00	1	84.10	84.50	-1	4,753	-0.02%
2023/06/06	0	82.50	0	0.00	82.10	0	4,774	0.00%
2023/06/05	1.1	84.52	0	0.00	84.30	1.1	4,783	0.02%
2023/06/01	1	84.20	1	84.30	83.20	0	4,809	0.00%
2023/05/31	2.1	84.95	2	84.70	85.00	0.1	4,830	0.00%
2023/05/30	1	83.10	0	0.00	84.00	1	4,864	0.02%
2023/05/29	0	0.00	1	83.60	83.70	-1	4,962	-0.02%
2023/05/26	1	81.50	0	0.00	81.70	1	5,002	0.02%
2023/05/25	0.1	83.20	0	0.00	82.90	0.1	4,997	0.00%
2023/05/24	4	83.00	2	82.55	83.20	2	5,067	0.04%
2023/05/23	0	82.00	0	82.50	82.40	0	5,182	0.00%
2023/05/22	1	81.98	1	81.60	81.00	0	5,231	0.00%
2023/05/16	0	0.00	0.5	77.20	77.10	-0.5	5,439	-0.01%
2023/05/15	0	0.00	0	74.00	74.30	0	5,379	0.00%
2023/05/11	0	74.10	0	0.00	74.10	0	5,389	0.00%
2023/05/10	0	0.00	6	75.60	75.70	-6	5,416	-0.11%
2023/05/09	1.1	73.81	3	74.23	73.80	-1.9	5,407	-0.04%
2023/05/08	8.3	78.04	1	76.30	76.00	7.3	5,381	0.13%
2023/05/04	0	78.00	3	78.10	78.00	-3	5,318	-0.06%
2023/05/03	4	79.30	4	78.73	78.50	0	5,364	0.00%
2023/05/02	3	79.07	5	79.36	79.80	-2	5,400	-0.04%
2023/04/28	4	79.58	4	80.65	79.10	0	5,442	0.00%
2023/04/26	0	0.00	2	78.30	78.70	-2	5,359	-0.04%
2023/04/25	5	81.46	3	83.00	79.00	2	5,334	0.04%
2023/04/24	3	81.00	4	82.23	82.20	-1	5,277	-0.02%
2023/04/21	3	82.40	5	82.84	81.50	-2	5,285	-0.04%
2023/04/20	7	83.81	4	83.35	83.20	3	5,273	0.06%
2023/04/19	8	86.65	7	86.84	85.10	1	5,294	0.02%
2023/04/18	9	88.46	5	88.26	87.80	4	5,295	0.08%
2023/04/17	4	89.83	3	90.13	89.30	1	5,247	0.02%
2023/04/14	5	89.94	8	89.76	89.40	-3	5,271	-0.06%
2023/04/13	5.5	88.93	3	88.27	87.80	2.5	5,269	0.05%
2023/04/12	25	91.16	7.1	91.14	91.40	17.9	5,117	0.35%
2023/04/11	0	0.00	2	85.35	86.90	-2	4,723	-0.04%
2023/04/10	2	81.50	4	82.35	81.70	-2	4,506	-0.04%
2023/04/07	2	83.25	0	0.00	83.00	2	4,459	0.04%
2023/04/06	1	75.80	1	78.10	78.00	0	4,231	0.00%
2023/03/31	3	77.53	1	78.70	77.50	2	4,214	0.05%
2023/03/29	1	78.20	0	0.00	77.10	1	4,226	0.02%
2023/03/28	1	78.50	2	78.90	78.80	-1	4,247	-0.02%
2023/03/27	1	78.70	1	79.40	78.50	0	4,226	0.00%
2023/03/23	1	77.30	0	0.00	77.50	1	4,255	0.02%
2023/03/22	2	79.20	1	78.80	78.80	1	4,202	0.02%
2023/03/21	4	81.20	10	82.09	80.90	-6	4,105	-0.15%
2023/03/20	1	80.20	4	80.70	81.00	-3	3,858	-0.08%
2023/03/17	2	76.05	0	0.00	76.00	2	3,720	0.05%
2023/03/15	0	0.00	1	77.00	74.70	-1	3,719	-0.03%
2023/03/14	3	75.10	0	0.00	74.80	3	3,704	0.08%
2023/03/10	1	74.90	2	74.60	74.20	-1	3,704	-0.03%
2023/03/08	1	75.70	5	76.06	76.10	-4	3,713	-0.11%
2023/03/03	0	0.00	0	75.40	75.00	0	3,693	0.00%
2023/03/02	9	76.48	8	75.94	74.70	1	3,712	0.03%
2023/03/01	6	75.07	8	75.89	76.90	-2	3,645	-0.05%
2023/02/24	1	71.80	10	71.90	71.90	-9	3,589	-0.25%
2023/02/23	1	74.00	2	74.20	74.20	-1	3,562	-0.03%
2023/02/22	4	74.35	1	73.10	73.20	3	3,597	0.08%
2023/02/21	5.1	77.10	7	77.27	77.00	-1.9	3,620	-0.05%
2023/02/20	5	74.50	0	0.00	75.20	5	3,691	0.14%
2023/02/17	7	73.37	3	73.70	74.00	4	4,151	0.10%
2023/02/16	1	69.60	3	73.52	72.60	-2	4,027	-0.05%
2023/02/15	0	69.00	4	68.45	68.60	-4	4,068	-0.10%
2023/02/14	3.4	70.14	1	69.50	69.50	2.4	4,204	0.06%
2023/02/13	4	69.70	3	69.80	70.30	1	4,815	0.02%
2023/02/10	2	70.20	2	69.50	69.50	0	5,014	0.00%
2023/02/09	4	71.20	2	71.80	70.50	2	5,118	0.04%
2023/02/08	0	0.00	1	71.40	71.50	-1	5,150	-0.02%
2023/02/07	0	70.00	1	70.00	70.70	-1	5,122	-0.02%
2023/02/06	2	69.30	1.2	70.16	68.80	0.9	5,101	0.02%
2023/02/03	2	69.70	4	70.15	69.60	-2	5,106	-0.04%
2023/02/02	1	70.20	24	69.70	70.30	-23	5,155	-0.45%
2023/02/01	15	68.53	3	68.53	68.40	12	5,177	0.23%
2023/01/31	12	66.43	8	66.03	66.90	4	5,197	0.08%
2023/01/30	0	0.00	35	65.40	65.50	-35	5,194	-0.67%
2023/01/17	0	0.00	2	62.60	62.60	-2	5,189	-0.04%
2023/01/16	0	0.00	2	62.85	62.60	-2	5,283	-0.04%
2023/01/13	2	62.90	1	62.40	62.40	1	5,404	0.02%
2023/01/12	1	63.60	3	63.77	63.50	-2	5,475	-0.04%
2023/01/11	0	64.10	0	0.00	64.00	0	5,609	0.00%
2023/01/10	1	63.70	0	0.00	63.40	1	5,919	0.02%
2023/01/09	2	63.15	1	63.40	63.50	1	6,065	0.02%
2023/01/06	0	63.80	1	64.00	63.70	-1	6,035	-0.02%
2023/01/05	6	62.15	6	62.10	61.80	0	5,979	0.00%
2023/01/04	42	62.30	42	63.05	62.20	0	5,993	0.00%
2023/01/03	1	61.91	4	62.72	62.60	-3	5,910	-0.05%
2022/12/30	21	58.86	22	58.63	58.60	-1	5,788	-0.02%
2022/12/29	0	0.00	0	60.80	58.80	0	5,809	0.00%
2022/12/28	0	58.60	2	58.20	58.20	-2	5,845	-0.03%
2022/12/27	2	60.30	0	60.65	59.80	2	5,866	0.03%
2022/12/26	1	58.90	1	58.80	58.70	0	5,817	0.00%
2022/12/23	1	57.22	1	57.60	59.40	0	5,829	0.00%
2022/12/22	0	58.20	0	0.00	58.10	0	5,827	0.00%
2022/12/21	0	56.70	2	56.60	56.60	-2	5,854	-0.03%
2022/12/20	6	57.38	1	59.30	56.50	5	5,857	0.09%
2022/12/19	0	0.00	3	59.40	59.50	-3	5,850	-0.05%
2022/12/16	10	60.10	10	60.50	60.50	0	5,835	0.00%
2022/12/15	0	62.80	1	62.60	62.60	-1	5,786	-0.02%
2022/12/14	2	62.80	0	0.00	62.80	2	5,761	0.03%
2022/12/13	0.4	62.79	0	0.00	62.50	0.4	5,747	0.01%
2022/12/12	1	62.80	0	0.00	62.60	1	5,742	0.02%
2022/12/09	0.1	63.79	0	64.10	63.70	0.1	5,724	0.00%
2022/12/08	0	64.10	5	64.00	64.00	-5	5,719	-0.09%
2022/12/07	6.2	64.44	4	65.02	64.30	2.2	5,716	0.04%
2022/12/06	11	66.74	11	67.17	66.10	0	5,696	0.00%
2022/12/05	18	68.73	10	68.74	68.20	8	5,685	0.14%
2022/12/02	3	67.57	6	68.17	68.00	-3	5,654	-0.05%
2022/12/01	43	67.28	45	67.98	68.00	-2	5,641	-0.04%
2022/11/30	3	65.77	1	64.80	65.70	2	5,581	0.04%
2022/11/28	1	64.90	0	65.20	64.90	1	5,614	0.02%
2022/11/25	1	65.99	0	0.00	65.20	1	5,617	0.02%
2022/11/24	0	0.00	1	65.60	66.10	-1	5,615	-0.02%
2022/11/23	1	63.90	1	64.50	64.30	0	5,568	0.00%
2022/11/22	3	64.36	3	64.50	63.60	0	5,568	0.00%
2022/11/21	5	66.84	5	66.62	65.50	0	5,547	0.00%
2022/11/18	4	68.54	5	68.48	67.60	-1	5,540	-0.02%
2022/11/17	31	68.89	25	69.09	68.30	6	5,558	0.11%
2022/11/16	51	67.41	12	67.38	69.00	39	5,487	0.71%
2022/11/15	18	64.24	18.5	63.64	67.40	-0.5	5,320	-0.01%
2022/11/14	3	67.50	1	67.50	67.50	2	4,863	0.04%
2022/11/11	8	76.34	8	77.00	75.00	0	4,998	0.00%
2022/11/10	3	76.23	5.2	75.19	75.00	-2.2	4,862	-0.05%
2022/11/09	15	77.43	9	76.90	76.80	6	4,819	0.12%
2022/11/08	5	72.36	8.5	72.98	76.50	-3.5	4,351	-0.08%
2022/11/07	3.7	69.88	2	69.74	69.60	1.7	4,334	0.04%
2022/11/04	3	65.14	4	66.10	66.60	-1	4,277	-0.02%
2022/11/03	0	67.40	1	67.10	67.00	-1	4,307	-0.02%
2022/11/02	1	68.20	2	68.50	67.80	-1	4,309	-0.02%
2022/11/01	2	67.80	0	0.00	68.00	2	4,366	0.05%
2022/10/31	0	68.50	4	69.10	68.50	-4	4,354	-0.09%
2022/10/28	10	69.17	2	68.45	67.00	8	4,338	0.18%
2022/10/27	3	72.07	3	72.43	72.90	0	4,307	0.00%
2022/10/26	3	68.94	6	69.77	70.00	-3	4,326	-0.07%
2022/10/25	1	69.60	1	70.20	68.60	0	4,422	0.00%
2022/10/24	8	71.12	8	71.80	69.50	0	4,469	0.00%
2022/10/21	6	72.58	4.1	71.08	69.90	2	4,596	0.04%
2022/10/20	5	73.28	3	73.87	74.00	2	4,546	0.04%
2022/10/19	6	73.77	7	74.49	74.90	-1	4,500	-0.02%
2022/10/18	5	73.96	5	73.06	74.00	0	4,386	0.00%
2022/10/17	1	69.74	4	67.18	70.80	-3	4,107	-0.07%
2022/10/14	1	65.40	5	65.56	65.60	-4	3,981	-0.10%
2022/10/13	6.1	62.57	0	0.00	60.00	6.1	4,016	0.15%
2022/10/12	0	63.60	2	65.45	65.70	-2	4,029	-0.05%
2022/10/11	3	65.27	4.2	65.85	65.40	-1.2	4,023	-0.03%
2022/10/07	1	68.79	2	68.06	67.90	-1	4,017	-0.02%
2022/10/06	0.5	66.82	2	67.50	68.00	-1.5	4,013	-0.04%
2022/10/05	1	66.31	1	66.50	67.20	0	4,016	0.00%
2022/10/04	2	63.46	2	64.35	64.80	0	4,013	0.00%
2022/09/30	1.1	60.84	1	59.80	61.00	0.1	4,083	0.00%
2022/09/29	1	59.80	0	0.00	59.40	1	4,167	0.02%
2022/09/28	3	61.89	0	63.80	59.70	3	4,243	0.07%
2022/09/27	0	62.40	1	62.30	62.70	-1	4,281	-0.02%
2022/09/26	0.1	61.72	4	60.93	60.80	-4	4,336	-0.09%
2022/09/23	0	66.20	0	0.00	66.20	0	4,392	0.00%
2022/09/21	0	68.10	0	0.00	68.20	0	4,466	0.00%
2022/09/20	0	68.90	0	0.00	68.70	0	4,489	0.00%
2022/09/19	0	68.70	0	0.00	68.60	0	4,527	0.00%
2022/09/15	1	71.60	0	0.00	71.00	1	4,639	0.02%
2022/09/14	0	71.10	0	0.00	71.10	0	4,722	0.00%
2022/09/13	0.3	71.78	0	0.00	71.10	0.3	4,779	0.01%
2022/09/12	0	71.00	0	71.40	70.70	0	4,887	0.00%
2022/09/08	0	69.90	0	0.00	69.90	0	4,964	0.00%
2022/09/07	1.1	68.60	1	69.10	68.30	0.1	4,991	0.00%
2022/09/06	5.1	71.26	5	70.38	69.50	0.1	4,993	0.00%
2022/09/05	4.2	73.19	3	73.47	71.90	1.2	4,984	0.02%
2022/09/02	0	76.30	1	75.13	76.10	-1	4,963	-0.02%
2022/09/01	0	75.70	0	0.00	75.10	0	4,958	0.00%
2022/08/30	0.1	75.44	10	74.62	74.90	-9.9	4,964	-0.20%
2022/08/29	10.1	74.78	10.5	74.60	74.30	-0.4	4,984	-0.01%
2022/08/26	0.1	77.95	0	78.50	77.30	0.1	4,987	0.00%
2022/08/25	14	78.64	1	78.00	78.10	13	5,040	0.26%
2022/08/24	0	78.20	2	79.00	78.00	-2	5,252	-0.04%
2022/08/23	2.1	76.22	0	0.00	76.60	2.1	5,210	0.04%
2022/08/22	0	77.90	1	78.20	77.80	-1	5,185	-0.02%
2022/08/19	0	0.00	3	77.93	77.90	-3	5,145	-0.06%
2022/08/18	3.1	77.64	2	77.71	77.80	1.1	5,075	0.02%
2022/08/17	9.1	76.18	10	75.37	75.10	-0.9	4,915	-0.02%
2022/08/16	4	76.80	9	76.86	76.00	-5	4,912	-0.10%
2022/08/15	13	77.98	6	77.98	78.50	7	4,862	0.14%
2022/08/12	8	73.64	7	75.89	75.20	1	4,746	0.02%
2022/08/11	3	70.70	1	70.90	70.80	2	4,603	0.04%
2022/08/10	1	70.79	2	70.60	70.60	-1	4,606	-0.02%
2022/08/09	11	69.40	10	68.86	68.90	1	4,544	0.02%
2022/08/08	1	68.31	1	67.71	69.50	0	4,547	0.00%
2022/08/05	0	0.00	0	67.80	67.30	0	4,483	0.00%
2022/08/04	42	66.26	42	65.38	66.70	0	4,484	0.00%
2022/08/03	68	67.56	68	67.71	67.70	0	4,456	0.00%
2022/08/02	17	67.73	6.1	66.80	66.60	10.9	4,450	0.25%
2022/08/01	3	70.14	18	70.43	69.90	-15	4,395	-0.34%
2022/07/29	1	74.41	0	0.00	74.10	1	4,285	0.02%
2022/07/28	10	79.34	2	78.10	76.60	8	4,233	0.19%
2022/07/27	2	96.35	3	96.97	96.70	-1	4,070	-0.02%
2022/07/26	12	97.47	2	96.80	96.20	10	4,018	0.25%
2022/07/25	2	99.50	0	0.00	99.00	2	4,036	0.05%
2022/07/22	5	103.10	2	103.01	101.50	3	4,072	0.07%
2022/07/21	0	102.50	11	101.00	102.50	-11	4,139	-0.27%
2022/07/20	11.2	101.05	0	101.25	101.00	11.2	4,284	0.26%
2022/07/19	1.1	98.59	4	97.60	98.60	-3	4,288	-0.07%
2022/07/18	2	94.20	4	94.18	95.60	-2	4,245	-0.05%
2022/07/15	0	0.00	1	91.90	92.10	-1	4,259	-0.02%
2022/07/14	0	0.00	1	88.67	91.00	-1	4,246	-0.02%
2022/07/13	2	89.60	0	89.40	89.30	2	4,230	0.05%
2022/07/12	1	88.00	2	87.95	86.60	-1	4,242	-0.02%
2022/07/11	0	0.00	1	91.00	90.00	-1	4,267	-0.02%
2022/07/08	0	0.00	36	89.81	90.60	-36	4,246	-0.85%
2022/07/06	1	86.30	1	87.90	86.20	0	4,143	0.00%
2022/07/05	5	85.08	3	84.57	86.50	2	4,142	0.05%
2022/07/04	28	85.40	1	84.20	83.70	27	4,137	0.65%
2022/07/01	2	84.00	0	0.00	81.90	2	4,170	0.05%
2022/06/30	1	90.12	0	0.00	90.00	1	4,076	0.02%
2022/06/28	0	0.00	1	95.20	94.70	-1	3,986	-0.03%
2022/06/27	6	97.08	2	96.85	97.10	4	3,975	0.10%
2022/06/24	0	0.00	0	93.90	93.70	0	3,952	0.00%
2022/06/23	0.1	92.50	0.1	91.30	91.70	0	3,908	0.00%
2022/06/22	0.2	96.09	0	0.00	91.70	0.2	3,866	0.01%
2022/06/21	0	0.00	0	97.80	97.50	0	3,801	0.00%
2022/06/20	1.1	95.10	2	98.90	93.60	-1	3,775	-0.03%
2022/06/17	1	103.98	1	103.50	102.00	0	3,668	0.00%
2022/06/16	0	109.25	0	0.00	107.00	0	3,615	0.00%
2022/06/15	0	113.00	0	0.00	112.50	0	3,608	0.00%
2022/06/14	0.1	114.05	0	114.00	116.00	0.1	3,636	0.00%
2022/06/13	0	115.50	0	0.00	115.00	0	3,650	0.00%
2022/06/09	0.2	118.00	0	0.00	117.50	0.2	3,667	0.00%
2022/06/08	1	120.50	0	0.00	118.50	1	3,680	0.03%
2022/06/07	1	119.50	0	0.00	120.00	1	3,688	0.03%
2022/06/06	0	0.00	1	120.00	119.00	-1	3,691	-0.03%
2022/06/02	5.1	119.99	2	119.50	119.00	3.1	3,742	0.08%
2022/06/01	7.1	122.43	5	123.67	121.00	2	3,709	0.05%
2022/05/31	0	0.00	0	115.00	115.00	0	3,485	0.00%
2022/05/30	1	114.50	0	114.00	114.00	1	3,492	0.03%
2022/05/26	1	110.50	1	110.00	109.50	0	3,583	0.00%
2022/05/25	1.1	109.55	0	0.00	110.00	1.1	3,758	0.03%
2022/05/24	0	111.50	0	0.00	109.50	0	4,117	0.00%
2022/05/23	0	113.00	2	115.00	113.00	-2	4,198	-0.05%
2022/05/20	0	117.00	0.1	117.00	115.50	-0.1	4,183	0.00%
2022/05/19	0.1	118.50	0.1	116.00	118.50	0	4,166	0.00%
2022/05/18	2.2	117.75	1	118.51	118.50	1.2	4,147	0.03%
2022/05/16	0	0.00	3	117.50	113.00	-3	4,113	-0.07%
2022/05/13	3.1	116.48	0.1	115.50	115.00	3	4,163	0.07%
2022/05/10	2	112.75	3	115.83	117.50	-1	4,182	-0.02%
2022/05/09	0	0.00	2	114.25	113.00	-2	4,171	-0.05%
2022/05/06	13	117.00	12	117.50	117.00	1	4,173	0.02%
2022/05/05	1	119.50	1	120.50	119.50	0	4,177	0.00%
2022/05/04	0	118.50	0	0.00	119.00	0	4,159	0.00%
2022/05/03	1	117.00	0	0.00	117.00	1	4,139	0.02%
2022/04/29	5	118.00	5	116.00	116.00	0	4,183	0.00%
2022/04/26	5	123.00	7	121.71	119.00	-2	4,020	-0.05%
2022/04/22	1	123.01	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	125.50	1	126.50	125.50	0	3,937	0.00%
2022/04/19	1	123.50	2	122.25	121.00	-1	4,027	-0.02%
2022/04/18	0.2	122.00	0	0.00	122.50	0.2	4,064	0.00%
2022/04/15	1.2	123.84	1	123.00	122.50	0.2	4,097	0.01%
2022/04/12	1	126.51	0.1	126.50	128.00	0.9	4,364	0.02%
2022/04/11	0.2	128.57	0	0.00	126.00	0.2	4,512	0.00%
2022/04/08	0.2	131.51	32	131.09	131.00	-31.8	4,545	-0.70%
2022/04/07	6.2	135.33	6	134.42	131.00	0.2	4,502	0.01%
2022/04/06	0	143.00	0	0.00	142.50	0	4,416	0.00%
2022/04/01	1	144.51	0	0.00	145.00	1	4,538	0.02%
2022/03/31	0	146.50	0	0.00	146.00	0	4,634	0.00%
2022/03/23	1	151.00	0	151.71	151.50	1	4,982	0.02%
2022/03/22	0	148.50	0	0.00	148.00	0	5,150	0.00%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	0	0.00	0	147.80	148.00	0	5,245	0.00%
2022/03/15	0	144.50	1	144.50	144.00	-1	5,332	-0.02%
2022/03/14	16	145.72	16	146.50	148.00	0	5,398	0.00%
2022/03/10	0	0.00	0	150.00	148.00	0	5,715	0.00%
2022/03/09	0	0.00	0	146.50	146.00	0	5,782	0.00%
2022/03/08	0	143.75	1	147.50	142.50	-1	5,897	-0.02%
2022/03/07	0	148.50	0	0.00	147.00	0	5,927	0.00%
2022/03/04	0	154.00	0	0.00	153.00	0	5,994	0.00%
2022/03/03	0	0.00	0.1	157.50	156.00	-0.1	6,127	0.00%
2022/03/02	2	156.50	2	158.75	156.50	0	6,211	0.00%
2022/02/25	2	156.97	1	157.01	152.00	1	6,280	0.02%
2022/02/24	1	156.49	13	155.77	156.00	-12	6,265	-0.19%
2022/02/23	1	153.00	2.1	153.96	154.50	-1.1	6,083	-0.02%
2022/02/22	0.2	146.30	0	0.00	146.00	0.2	6,358	0.00%
2022/02/21	0	0.00	1	148.51	149.50	-1	7,504	-0.01%
2022/02/18	0	148.50	0	0.00	150.00	0	8,235	0.00%
2022/02/17	0	0.00	1	150.00	149.50	-1	8,303	-0.01%
2022/02/16	0.1	148.50	0	0.00	147.50	0.1	8,404	0.00%
2022/02/15	0.1	147.03	1	147.50	146.00	-0.9	8,455	-0.01%
2022/02/14	0.2	149.66	0	0.00	149.50	0.2	8,475	0.00%
2022/02/10	3	156.00	0	0.00	153.50	3	8,699	0.03%
2022/02/09	1	155.00	1	153.50	156.50	0	8,765	0.00%
2022/02/08	1	153.50	0	151.56	153.00	1	8,868	0.01%
2022/02/07	1	143.01	0	0.00	146.50	1	8,910	0.01%
2022/01/26	0	146.00	0	0.00	145.50	0	8,992	0.00%
2022/01/25	1.1	149.85	0	0.00	145.00	1.1	9,153	0.01%
2022/01/24	0	150.00	1	147.00	149.50	-1	9,426	-0.01%
2022/01/21	0	150.50	0	0.00	149.50	0	9,663	0.00%
2022/01/18	0	158.50	0	161.00	155.50	0	10,457	0.00%
2022/01/17	1	156.50	0	155.00	157.50	1	10,516	0.01%
2022/01/14	5	150.21	1	150.50	152.00	4	10,633	0.04%
2022/01/13	0.1	155.54	0.1	157.07	155.00	0	11,031	0.00%
2022/01/12	0	154.58	3	156.33	156.00	-3	11,081	-0.03%
2022/01/11	1	159.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	0	163.00	0	162.50	163.50	0	11,206	0.00%
2022/01/07	28.1	159.29	24	161.17	159.00	4.1	11,373	0.04%
2022/01/06	3	163.17	5	163.00	163.00	-2	11,458	-0.02%
2022/01/05	3	168.33	3.2	168.08	167.50	-0.1	11,517	0.00%
2022/01/04	2.3	176.80	4	175.00	172.50	-1.7	11,520	-0.01%
2022/01/03	11.9	173.70	0.3	174.69	176.50	11.6	11,503	0.10%
2021/12/30	0	0.00	1	172.00	171.50	-1	11,577	-0.01%
2021/12/29	1	171.00	0	0.00	171.00	1	11,897	0.01%
2021/12/28	5	172.00	2	173.25	171.00	3	12,314	0.02%
2021/12/27	1	166.50	2	171.50	173.00	-1	12,392	-0.01%
2021/12/24	2.2	167.85	2	167.00	167.50	0.2	12,543	0.00%
2021/12/23	2	171.25	0.1	171.00	170.50	1.9	12,641	0.02%
2021/12/22	1	171.48	0	0.00	171.00	1	12,757	0.01%
2021/12/21	0	0.00	1	172.00	172.50	-1	12,817	-0.01%
2021/12/20	3	173.17	1	173.92	170.50	2	12,865	0.02%
2021/12/16	1.1	172.50	12.4	172.08	173.00	-11.3	12,975	-0.09%
2021/12/15	1	164.50	10	166.50	167.50	-9	12,895	-0.07%
2021/12/14	0	163.00	0	0.00	160.50	0	12,907	0.00%
2021/12/13	2	167.00	4	166.38	167.00	-2	12,940	-0.02%
2021/12/10	1.1	165.38	5	164.00	165.50	-3.9	13,087	-0.03%
2021/12/09	11.1	171.35	2	169.00	169.00	9.1	13,075	0.07%
2021/12/08	8	175.06	7	176.56	173.00	1	13,121	0.01%
2021/12/07	4	176.50	1	174.00	173.00	3	13,391	0.02%
2021/12/06	0	0.00	1	174.00	172.50	-1	13,493	-0.01%
2021/12/03	3	170.00	3	170.00	170.50	0	13,607	0.00%
2021/12/02	0	0.00	2	169.75	166.50	-2	13,776	-0.01%
2021/12/01	9	169.06	1	169.00	169.50	8	14,020	0.06%
2021/11/30	10	169.20	0	167.50	166.00	10	14,345	0.07%
2021/11/29	1.1	162.46	6	156.67	163.50	-4.9	14,557	-0.03%
2021/11/26	1	162.52	6.2	166.35	162.50	-5.2	14,708	-0.04%
2021/11/25	0	169.75	2	169.50	168.00	-2	15,011	-0.01%
2021/11/24	4	168.50	9	166.89	169.00	-5	15,081	-0.03%
2021/11/23	5	170.60	2	172.00	169.00	3	15,233	0.02%
2021/11/22	4.1	175.86	6	175.67	176.50	-1.9	15,337	-0.01%
2021/11/19	8.4	177.41	4	179.00	172.50	4.4	15,709	0.03%
2021/11/18	46	178.26	39.1	178.50	173.50	6.9	15,879	0.04%
2021/11/17	16.1	165.85	31	168.45	171.50	-14.9	15,099	-0.10%
2021/11/16	4	155.50	6	158.58	156.00	-2	14,940	-0.01%
2021/11/15	1	158.50	1.3	159.67	156.50	-0.3	15,536	0.00%
2021/11/12	1.1	154.07	1	156.50	155.00	0.1	16,770	0.00%
2021/11/11	7	155.14	1.1	156.36	154.50	5.9	16,996	0.03%
2021/11/10	1	153.50	0	0.00	152.50	1	17,198	0.01%
2021/11/09	6.2	155.13	7.1	155.86	155.50	-0.9	17,489	0.00%
2021/11/08	12.1	150.87	4	149.89	152.00	8	17,513	0.05%
2021/11/05	5	147.90	3	148.84	148.50	2	17,807	0.01%
2021/11/04	1.3	146.29	1	144.50	144.50	0.3	18,007	0.00%
2021/11/03	3	146.20	1	146.50	148.50	2	18,247	0.01%
2021/11/02	4	148.37	24	150.35	144.00	-20	18,473	-0.11%
2021/11/01	13.3	151.35	4.1	155.17	150.00	9.2	18,641	0.05%
2021/10/29	9	165.39	0	0.00	160.00	9	18,846	0.05%
2021/10/28	16	164.54	5.1	165.86	164.00	10.9	19,154	0.06%
2021/10/27	5.1	156.12	3	157.50	158.50	2.1	19,858	0.01%
2021/10/26	7	154.79	7	153.23	152.50	0	20,775	0.00%
2021/10/25	2	146.25	5	147.59	149.00	-3	21,535	-0.01%
2021/10/22	3	147.83	2	148.50	148.00	1	22,191	0.00%
2021/10/21	29.1	154.95	5.1	154.76	151.00	24	22,793	0.11%
2021/10/20	2	146.50	3	146.67	147.00	-1	23,424	0.00%
2021/10/19	8	145.00	7	146.07	145.50	1	24,926	0.00%
2021/10/18	4	141.75	5	142.80	143.00	-1	25,500	0.00%
2021/10/15	3	140.50	3	140.67	141.00	0	25,649	0.00%
2021/10/14	1	140.31	3	137.51	139.00	-2	25,598	-0.01%
2021/10/13	2	138.23	9.1	134.19	134.00	-7.1	25,541	-0.03%
2021/10/12	4	142.63	19	139.68	139.00	-15	25,547	-0.06%
2021/10/08	28	148.50	6	144.42	145.00	22	25,639	0.09%
2021/10/07	7	145.29	8.5	147.53	147.00	-1.5	25,668	-0.01%
2021/10/06	7	145.49	6	142.92	140.00	1	25,703	0.00%
2021/10/05	13	145.93	14	144.04	150.50	-1	25,490	0.00%
2021/10/04	4	146.74	12	144.87	139.50	-8	25,173	-0.03%
2021/10/01	8.1	150.69	12	151.88	148.50	-3.9	25,123	-0.02%
2021/09/30	6	153.92	13	152.12	155.00	-7	25,106	-0.03%
2021/09/29	7	154.94	6	156.42	153.50	1	25,212	0.00%
2021/09/28	4	164.99	2	164.50	162.00	2	25,688	0.01%
2021/09/27	4	167.50	3	168.64	168.00	1	25,883	0.00%
2021/09/24	1	162.50	4	164.63	164.00	-3	26,181	-0.01%
2021/09/23	10.1	161.39	7	159.79	161.00	3	26,339	0.01%
2021/09/22	2	161.03	3	161.33	160.50	-1	26,604	0.00%
2021/09/17	0	168.00	0	0.00	169.50	0	26,950	0.00%
2021/09/16	5	169.10	2	165.50	165.50	3	27,110	0.01%
2021/09/15	2.1	169.84	2	166.00	165.00	0.1	27,266	0.00%
2021/09/14	7	176.86	2	176.50	176.50	5	27,647	0.02%
2021/09/13	2	181.00	1	178.50	175.00	1	28,072	0.00%
2021/09/10	9.1	184.00	6	182.85	179.00	3	28,528	0.01%
2021/09/09	13	177.54	17.1	179.44	179.50	-4.1	28,530	-0.01%
2021/09/08	5.1	174.57	7.1	173.93	169.00	-2	28,671	-0.01%
2021/09/07	4.1	177.09	8	176.19	176.50	-3.9	29,141	-0.01%
2021/09/06	11.2	174.45	17	175.74	174.50	-5.8	29,420	-0.02%
2021/09/03	14.6	183.97	13.1	187.00	180.50	1.6	29,785	0.01%
2021/09/02	30.1	190.05	4.1	193.51	186.00	26	30,498	0.09%
2021/09/01	11.1	193.73	3.1	194.53	195.50	8	31,476	0.03%
2021/08/31	13.1	194.23	11.1	193.48	191.50	2	32,096	0.01%
2021/08/30	2.1	189.78	5	190.30	189.00	-2.9	32,647	-0.01%
2021/08/27	3	189.33	3	188.83	190.50	0	33,242	0.00%
2021/08/26	2.2	192.10	6.1	190.26	190.50	-4	34,115	-0.01%
2021/08/25	9.1	191.33	27	188.95	193.50	-18	35,424	-0.05%
2021/08/24	28.1	197.51	9	193.17	190.00	19.1	35,921	0.05%
2021/08/23	15	199.73	13	200.54	202.00	2	36,217	0.01%
2021/08/20	27	193.44	18	192.75	190.50	9	36,492	0.02%
2021/08/19	13	199.34	15	197.28	189.50	-2	36,702	-0.01%
2021/08/18	38	197.25	32	200.66	208.00	6	36,877	0.02%
2021/08/17	5.1	210.98	3	211.67	207.50	2.1	37,064	0.01%
2021/08/16	11	224.14	8	223.25	221.00	3	37,988	0.01%
2021/08/13	6	231.25	3	232.66	224.00	3	38,240	0.01%
2021/08/12	5.1	238.02	9	237.67	236.50	-3.9	38,758	-0.01%
2021/08/11	5.1	241.37	6	237.60	237.00	-0.9	39,687	0.00%
2021/08/10	8	256.68	9	252.89	248.50	-1	39,841	0.00%
2021/08/09	14	260.89	6	258.58	252.00	8	40,193	0.02%
2021/08/06	22	268.41	13	268.81	269.50	9	41,121	0.02%
2021/08/05	12	268.75	9	268.60	265.50	3	41,868	0.01%
2021/08/04	6	276.58	6	274.33	274.00	0	42,818	0.00%
2021/08/03	26	284.77	15	286.07	282.50	11	42,779	0.03%
2021/08/02	25	289.10	24	286.69	280.00	1	42,832	0.00%
2021/07/30	27	278.44	21.5	282.23	276.50	5.5	42,231	0.01%
2021/07/29	15.5	269.81	15	268.60	275.00	0.5	41,722	0.00%
2021/07/28	31.1	270.08	35	265.31	261.00	-3.9	41,284	-0.01%
2021/07/27	15	284.60	26.1	283.05	290.00	-11.1	41,322	-0.03%
2021/07/26	116	278.37	74	280.82	276.00	42	40,993	0.10%	大買/
2021/07/23	42	258.75	89.1	260.40	270.50	-47.1	40,197	-0.12%
2021/07/22	60.1	243.52	66.1	233.69	246.00	-6	39,107	-0.02%
2021/07/21	1	216.50	2	224.25	224.00	-1	38,837	0.00%
2021/07/20	6	219.66	1	219.50	214.00	5	39,098	0.01%
2021/07/19	1	224.50	3.1	226.94	226.00	-2.1	39,414	-0.01%
2021/07/16	4.1	226.01	1	222.00	225.50	3.1	39,721	0.01%
2021/07/15	0.1	217.70	1.1	225.91	224.50	-1	40,297	0.00%
2021/07/14	1.1	214.69	1	206.00	215.50	0.1	41,013	0.00%
2021/07/13	4	216.12	1	212.00	210.00	3	41,311	0.01%
2021/07/12	1	221.50	3	222.50	221.00	-2	42,235	0.00%
2021/07/09	4	221.63	1.1	220.83	220.50	2.9	43,038	0.01%
2021/07/08	6	225.92	1.4	226.00	225.00	4.7	43,962	0.01%
2021/07/07	3	232.00	5	227.10	224.00	-2	44,613	0.00%
2021/07/06	5.2	233.11	8	234.06	231.00	-2.8	45,041	-0.01%
2021/07/05	9	236.18	9.1	238.62	238.50	-0.1	45,758	0.00%
2021/07/02	4	228.00	4.1	228.51	228.00	-0.1	45,754	0.00%
2021/07/01	5	226.90	5	227.91	222.00	0	45,948	0.00%
2021/06/30	3.3	223.93	23.1	225.79	226.00	-19.8	46,289	-0.04%
2021/06/29	27.1	234.99	25.1	223.59	219.00	2	46,999	0.00%
2021/06/28	19.1	228.42	20.1	228.73	233.00	-1	46,737	0.00%
2021/06/25	0.1	221.00	0	0.00	220.00	0.1	46,470	0.00%
2021/06/24	13	216.77	5	218.10	217.00	8	46,369	0.02%
2021/06/23	17.2	221.58	15	220.80	217.50	2.2	46,246	0.00%
2021/06/22	16	213.35	24	214.44	212.50	-8	45,753	-0.02%
2021/06/21	14.1	210.94	15.1	213.10	208.00	-1	45,360	0.00%
2021/06/18	20	226.93	6	228.00	222.50	14	44,912	0.03%
2021/06/17	42.1	223.09	50.2	224.89	228.50	-8.2	44,681	-0.02%
2021/06/16	19.1	231.43	19	229.61	223.00	0.1	44,410	0.00%
2021/06/15	17	244.00	9	245.67	242.50	8	43,982	0.02%
2021/06/11	21	244.86	15	243.77	241.00	6	44,896	0.01%
2021/06/10	88.2	243.70	80.2	250.03	240.00	8	44,973	0.02%
2021/06/09	26.2	238.82	30.1	240.82	248.00	-3.9	44,862	-0.01%
2021/06/08	71	239.33	61.2	239.93	230.50	9.9	44,752	0.02%
2021/06/07	13.1	231.57	21.5	231.89	238.00	-8.5	44,289	-0.02%
2021/06/04	12	229.62	22	231.91	226.50	-10	43,743	-0.02%
2021/06/03	18	224.91	25	225.38	230.00	-7	43,243	-0.02%
2021/06/02	61.1	229.19	43	225.37	216.00	18.1	42,269	0.04%
2021/06/01	4	226.68	17.5	230.13	232.50	-13.5	40,906	-0.03%
2021/05/31	18	204.47	41	208.07	211.50	-23	39,973	-0.06%
2021/05/28	26	201.87	28.4	203.14	199.50	-2.4	39,364	-0.01%
2021/05/27	36	198.72	22	197.66	200.00	14	39,070	0.04%
2021/05/26	22.9	200.49	28	197.79	192.50	-5.1	38,520	-0.01%
2021/05/25	47.5	199.14	38	200.80	199.50	9.5	37,898	0.02%
2021/05/24	20.1	180.25	27.1	186.72	190.00	-7	36,643	-0.02%
2021/05/21	3.3	173.08	3	173.67	176.00	0.3	35,838	0.00%
2021/05/20	17.1	174.26	16	173.53	169.00	1.1	35,635	0.00%
2021/05/19	9	173.39	14	175.57	179.00	-5	35,152	-0.01%
2021/05/18	10	158.15	9	160.94	163.00	1	34,334	0.00%
2021/05/17	33	155.53	34	160.85	148.50	-1	34,113	0.00%
2021/05/14	24	175.25	17.5	174.63	164.50	6.5	33,842	0.02%
2021/05/13	35	166.57	41	166.12	171.00	-6	32,760	-0.02%
2021/05/12	39	161.19	48	159.05	161.00	-9	31,940	-0.03%
2021/05/11	20	166.58	17	166.35	162.50	3	30,804	0.01%
2021/05/10	27	188.61	14	190.11	180.50	13	30,623	0.04%
2021/05/07	10	179.35	11	178.86	183.00	-1	30,225	0.00%
2021/05/06	17	174.09	15	173.37	171.00	2	29,853	0.01%
2021/05/05	12	182.92	7.1	182.39	172.50	4.9	29,380	0.02%
2021/05/04	21.1	181.45	21.5	180.30	191.50	-0.4	29,111	0.00%
2021/05/03	9	189.44	9.1	186.81	179.50	-0.1	28,545	0.00%
2021/04/29	4	202.00	2	201.00	199.00	2	28,395	0.01%
2021/04/28	45.1	201.57	43	206.41	201.00	2.1	28,586	0.01%
2021/04/27	16	202.16	6	200.34	195.50	10	28,353	0.04%
2021/04/26	11.1	197.84	11	195.42	196.50	0.1	28,220	0.00%
2021/04/23	4	183.05	7	187.38	193.50	-3	28,108	-0.01%
2021/04/22	7	184.64	9.1	186.48	176.00	-2.1	28,446	-0.01%
2021/04/21	43.3	172.81	39.4	177.37	179.00	3.9	28,387	0.01%
2021/04/20	30	197.33	23	197.94	182.00	7	27,900	0.03%
2021/04/19	19.5	201.70	20	202.30	198.50	-0.5	27,235	0.00%
2021/04/16	158.6	223.82	103	229.25	220.50	55.5	27,122	0.20%	大買/大賣/
2021/04/15	31	212.11	74	206.92	220.00	-43	26,314	-0.16%
2021/04/14	40	200.30	62	198.46	200.00	-22	25,679	-0.09%
2021/04/13	23.2	211.13	20	212.75	202.50	3.2	24,924	0.01%
2021/04/12	25	213.38	25.1	209.35	202.50	-0.1	24,342	0.00%
2021/04/09	115.1	229.39	102.2	241.91	225.00	12.9	23,930	0.05%	大買/大賣/
2021/04/08	21.1	231.55	22	228.26	236.50	-1	23,464	0.00%
2021/04/07	9	217.55	10	215.65	215.00	-1	23,107	0.00%
2021/04/06	15	215.17	19.5	216.26	218.50	-4.5	22,891	-0.02%
2021/04/01	9	189.39	17.2	194.38	199.00	-8.1	22,675	-0.04%
2021/03/31	1.2	183.91	1	190.00	181.00	0.2	22,011	0.00%
2021/03/30	6.2	178.58	1.1	180.69	183.50	5.2	22,479	0.02%
2021/03/29	2	171.50	3.1	172.62	174.00	-1.1	22,643	0.00%
2021/03/26	4	152.00	0	0.00	158.50	4	23,226	0.02%
2021/03/25	3	146.83	5	149.30	144.50	-2	23,434	-0.01%
2021/03/24	3	151.67	2.1	150.22	148.00	1	23,608	0.00%
2021/03/23	6.5	149.81	1	150.00	152.00	5.5	23,801	0.02%
2021/03/22	4.1	154.73	10.1	153.95	154.00	-6.1	24,108	-0.03%
2021/03/19	11.5	150.99	8	150.83	159.00	3.5	24,041	0.01%
2021/03/18	9	147.01	11.6	151.86	152.50	-2.6	23,912	-0.01%
2021/03/17	42.1	146.49	38	140.17	139.00	4.1	23,843	0.02%
2021/03/16	43	143.99	25.1	146.57	148.50	18	22,616	0.08%
2021/03/15	145.1	132.50	141.2	129.86	135.00	3.8	21,961	0.02%	大買/大賣/
2021/03/12	47.2	118.17	50	119.47	123.00	-2.8	21,016	-0.01%
2021/03/11	4	107.63	31.2	108.31	112.00	-27.2	19,953	-0.14%
2021/03/10	13	104.00	6.9	103.75	102.00	6.1	19,630	0.03%
2021/03/09	7	96.99	5.5	98.16	100.00	1.5	19,296	0.01%
2021/03/08	3	98.43	4	101.13	96.10	-1	19,365	-0.01%
2021/03/05	7	98.44	2	100.00	99.20	5	19,397	0.03%
2021/03/04	1	100.50	7	101.79	101.50	-6	19,409	-0.03%
2021/03/03	10	100.65	4	101.63	101.00	6	19,427	0.03%
2021/03/02	10	105.65	34	105.74	104.50	-24	19,354	-0.12%
2021/02/26	13.5	101.24	11	101.18	99.80	2.5	19,082	0.01%
2021/02/25	28.2	106.85	18	103.56	101.00	10.2	18,950	0.05%
2021/02/24	31	112.27	29.5	109.08	106.50	1.5	18,832	0.01%
2021/02/23	33	111.11	44.2	112.10	113.50	-11.2	18,669	-0.06%
2021/02/22	11	105.45	24	107.17	109.00	-13	18,470	-0.07%
2021/02/19	25.5	100.59	13	102.28	99.70	12.5	18,188	0.07%
2021/02/18	4	96.43	9	97.99	99.30	-5	17,890	-0.03%
2021/02/17	6	94.38	6	95.18	94.80	0	17,744	0.00%
2021/02/05	80	88.88	20	87.37	88.30	60	17,606	0.34%
2021/02/04	66	85.27	1	83.20	83.10	65	17,491	0.37%
2021/02/03	71	84.45	6	84.80	83.60	65	17,453	0.37%
2021/02/02	7	82.37	3	81.80	81.90	4	17,654	0.02%
2021/02/01	7	81.49	6	82.80	81.60	1	17,735	0.01%
2021/01/29	8	86.80	3	84.00	84.00	5	17,492	0.03%
2021/01/28	11	90.93	17	89.85	88.40	-6	17,286	-0.03%
2021/01/27	5	91.30	0	0.00	90.80	5	17,175	0.03%
2021/01/26	11	93.20	21	93.18	90.80	-10	17,215	-0.06%
2021/01/25	7	97.29	16	97.14	95.60	-9	16,996	-0.05%
2021/01/22	15	100.78	18	101.20	101.00	-3	17,006	-0.02%
2021/01/21	12	96.26	11	96.27	97.90	1	16,945	0.01%
2021/01/20	22	103.68	1	106.00	98.60	21	16,813	0.12%
2021/01/19	6	106.42	23	109.02	109.50	-17	16,898	-0.10%
2021/01/18	8	107.75	2	110.00	108.50	6	16,782	0.04%
2021/01/15	7	110.43	17	109.35	110.50	-10	16,420	-0.06%
2021/01/14	13	100.58	14	104.29	106.00	-1	15,638	-0.01%
2021/01/13	7	96.79	5	98.44	96.60	2	15,309	0.01%
2021/01/12	16	95.44	10.3	94.57	93.50	5.7	15,066	0.04%
2021/01/11	23	98.26	8	96.69	98.00	15	14,830	0.10%
2021/01/08	7	92.47	3	93.13	92.90	4	14,485	0.03%
2021/01/07	4	89.65	10	89.30	91.90	-6	14,161	-0.04%
2021/01/06	9	89.41	15	89.54	86.10	-6	13,867	-0.04%
2021/01/05	4	88.03	11	88.02	87.90	-7	13,629	-0.05%
2021/01/04	10	91.53	4	92.95	90.70	6	13,423	0.04%
2020/12/31	29	96.44	19	97.54	93.50	10	13,225	0.08%
2020/12/30	4	95.88	2	96.15	95.10	2	12,730	0.02%
2020/12/29	8	97.43	4	97.15	95.50	4	12,492	0.03%
2020/12/28	16	98.43	18	98.37	99.00	-2	12,246	-0.02%
2020/12/25	0	0.00	5	89.52	91.50	-5	11,791	-0.04%
2020/12/24	15	85.11	22	86.67	87.50	-7	11,465	-0.06%
2020/12/23	1	80.00	15	83.42	85.00	-14	10,799	-0.13%
2020/12/22	31	80.53	12	85.16	77.50	19	10,442	0.18%
2020/12/21	1	78.30	3.1	78.90	80.80	-2.1	9,725	-0.02%
2020/12/18	41	72.65	31	72.52	73.50	10	9,411	0.11%
2020/12/17	9	72.03	19.5	71.24	72.20	-10.5	9,180	-0.11%
2020/12/16	12	68.62	10.2	70.18	68.40	1.8	8,966	0.02%
2020/12/15	0	0.00	1	69.60	67.70	-1	8,530	-0.01%
2020/12/14	2	68.80	0	0.00	68.50	2	8,452	0.02%
2020/12/11	1	67.50	3	70.00	68.70	-2	8,405	-0.02%
2020/12/10	10	68.51	2	71.10	67.50	8	8,237	0.10%
2020/12/09	0	0.00	9	68.67	69.90	-9	8,013	-0.11%
2020/12/08	6	65.20	5.4	66.08	66.50	0.6	7,848	0.01%
2020/12/07	4	62.63	5	64.54	65.10	-1	7,784	-0.01%
2020/12/04	3	64.77	3	65.63	64.80	0	7,756	0.00%
2020/12/03	1	66.50	3.9	67.52	67.40	-2.9	7,653	-0.04%
2020/12/02	13	68.12	10.1	68.75	66.50	2.9	7,624	0.04%
2020/12/01	5	66.42	0	0.00	65.70	5	7,342	0.07%
2020/11/30	10	65.93	11.1	65.95	66.60	-1.1	7,166	-0.02%
2020/11/27	2	62.40	0	0.00	62.50	2	6,971	0.03%
2020/11/26	1	60.90	6.4	60.89	61.90	-5.4	6,865	-0.08%
2020/11/25	4	59.63	3.1	59.11	59.10	0.9	6,848	0.01%
2020/11/24	7	60.04	13	60.68	60.90	-6	6,805	-0.09%
2020/11/23	1	60.60	1	61.00	60.10	0	6,790	0.00%
2020/11/20	0	0.00	2.1	60.48	59.80	-2.1	6,750	-0.03%
2020/11/19	9	58.79	10.6	59.42	58.40	-1.6	6,661	-0.02%
2020/11/18	2	58.10	0.1	57.30	57.20	1.9	6,590	0.03%
2020/11/17	0	0.00	2	57.75	57.40	-2	6,694	-0.03%
2020/11/16	7	56.53	7	57.27	57.00	0	6,670	0.00%
2020/11/13	2	56.95	6	57.12	57.10	-4	6,614	-0.06%
2020/11/12	14	56.36	9.7	55.67	55.00	4.3	6,515	0.07%
2020/11/11	2.1	55.04	3.3	56.18	56.30	-1.2	6,390	-0.02%
2020/11/10	16	55.58	11	55.93	56.30	5	6,437	0.08%
2020/11/09	0	0.00	14	53.61	54.80	-14	6,022	-0.23%
2020/11/06	1	50.10	0	0.00	49.90	1	5,797	0.02%
2020/11/04	5	49.74	3	50.30	50.40	2	5,846	0.03%
2020/11/03	5.3	50.35	1.6	50.17	49.70	3.7	5,814	0.06%
2020/11/02	1	52.00	0.1	51.10	52.00	0.9	5,817	0.02%
2020/10/30	12	52.69	6	52.98	51.20	6	5,847	0.10%
2020/10/29	0	0.00	13.5	50.95	52.50	-13.5	5,939	-0.23%
2020/10/28	4	50.55	17.5	50.81	51.20	-13.5	5,850	-0.23%
2020/10/27	1	48.85	0	0.00	48.40	1	5,502	0.02%
2020/10/26	2	46.83	12.1	46.82	47.00	-10.1	5,212	-0.19%
2020/10/14	5	33.85	0	0.00	33.50	5	5,038	0.10%
2020/10/13	5	33.47	0	0.00	33.80	5	5,092	0.10%
2020/10/12	8	33.56	0	0.00	32.60	8	5,098	0.16%
2020/10/07	0	0.00	3	33.62	34.00	-3	5,338	-0.06%
2020/10/06	0	0.00	1	33.75	33.50	-1	5,610	-0.02%
2020/10/05	35	32.92	35	32.87	33.25	0	5,803	0.00%
2020/09/29	37	32.81	37	32.48	32.30	0	6,154	0.00%
2020/09/28	0	0.00	5	31.70	31.75	-5	6,419	-0.08%
2020/09/25	5	30.80	5	30.82	30.55	0	6,892	0.00%
2020/09/21	0	0.00	1	33.40	33.40	-1	7,659	-0.01%
2020/09/16	1	33.05	3	33.15	33.00	-2	8,187	-0.02%
2020/09/15	3	33.25	5	33.30	33.05	-2	8,308	-0.02%
2020/09/11	3	32.63	0	0.00	32.45	3	8,468	0.04%
2020/09/10	7	32.99	6	33.48	32.65	1	8,504	0.01%
2020/09/08	5	32.31	0	0.00	32.20	5	8,754	0.06%
2020/09/07	2	32.63	8	32.46	32.35	-6	8,899	-0.07%
2020/09/03	1	33.10	0	0.00	32.90	1	9,178	0.01%
2020/09/02	1	32.65	0	0.00	32.90	1	9,233	0.01%
2020/08/31	6	33.52	5	33.73	33.05	1	9,520	0.01%
2020/08/27	1	32.40	2	32.15	32.10	-1	9,829	-0.01%
2020/08/26	2	33.50	0	0.00	33.00	2	9,797	0.02%
2020/08/24	8	33.10	1	33.20	33.20	7	9,816	0.07%
2020/08/21	0	0.00	1	33.55	33.45	-1	9,858	-0.01%
2020/08/20	13	34.64	5	33.50	32.95	8	9,864	0.08%
2020/08/19	4	36.29	0	0.00	35.95	4	9,753	0.04%
2020/08/18	1	37.00	0	0.00	37.05	1	9,735	0.01%
2020/08/17	0	0.00	2	37.30	37.30	-2	9,709	-0.02%
2020/08/12	0	0.00	11	37.16	37.95	-11	9,990	-0.11%
2020/08/11	3	36.20	1	35.95	35.85	2	9,929	0.02%
2020/08/10	1	36.80	0	0.00	37.00	1	10,113	0.01%
2020/08/07	0	0.00	11	37.85	37.90	-11	10,364	-0.11%
2020/08/06	14	37.81	0	0.00	37.50	14	11,129	0.13%
2020/08/05	1	38.10	0	0.00	38.45	1	11,261	0.01%
2020/08/04	0	0.00	1	37.10	36.95	-1	11,444	-0.01%
2020/08/03	2	36.80	0	0.00	37.00	2	11,809	0.02%
2020/07/29	4	35.50	2	35.75	35.75	2	13,194	0.02%
2020/07/28	3	36.40	1	37.70	35.55	2	13,258	0.02%
2020/07/27	1	36.70	0	0.00	36.70	1	13,268	0.01%
2020/07/24	15	37.81	9	38.32	36.00	6	13,356	0.04%
2020/07/23	0	0.00	5	37.64	38.00	-5	13,411	-0.04%
2020/07/21	0	0.00	1	36.00	36.20	-1	13,699	-0.01%
2020/07/17	5	35.45	3	35.60	35.45	2	13,933	0.01%
2020/07/16	0	0.00	6	36.42	36.30	-6	13,969	-0.04%
2020/07/15	16	37.53	1	37.75	36.85	15	14,073	0.11%
2020/07/14	3	38.07	11	38.38	37.60	-8	14,035	-0.06%
2020/07/13	37	38.16	23	38.41	38.35	14	13,921	0.10%
2020/07/10	11	37.45	28	37.00	36.50	-17	13,910	-0.12%
2020/07/09	1	37.50	7	37.21	37.20	-6	13,865	-0.04%
2020/07/08	22	37.84	12	38.03	37.60	10	13,782	0.07%
2020/07/07	5	36.58	1	37.05	37.05	4	13,740	0.03%
2020/07/06	30	38.53	25	38.10	38.05	5	13,518	0.04%
2020/07/03	11	34.94	16	35.90	36.95	-5	13,152	-0.04%
2020/07/02	1	33.55	3	33.65	33.70	-2	12,618	-0.02%
2020/07/01	5	32.55	3	32.65	32.50	2	12,526	0.02%
2020/06/30	3	32.20	0	0.00	32.20	3	12,521	0.02%
2020/06/29	0	0.00	4.3	32.45	32.10	-4.3	12,586	-0.03%
2020/06/24	15	34.12	12	33.60	33.40	3	12,549	0.02%
2020/06/23	18	34.04	7	33.56	34.10	11	12,422	0.09%
2020/06/22	0	0.00	1	32.65	32.65	-1	12,237	-0.01%
2020/06/17	0	0.00	15	32.19	32.15	-15	12,097	-0.12%
2020/06/16	4	32.03	3	32.55	32.15	1	12,131	0.01%
2020/06/15	15	33.12	0	0.00	32.30	15	12,122	0.12%
2020/06/12	4	32.11	0	0.00	32.65	4	12,011	0.03%
2020/06/11	7.3	33.34	1	31.85	31.65	6.3	12,006	0.05%
2020/06/10	4	32.75	0	0.00	32.45	4	11,876	0.03%
2020/06/09	1	32.60	0	0.00	32.45	1	12,063	0.01%
2020/06/08	10	32.37	23	32.48	32.25	-13	12,309	-0.11%
2020/06/05	14	32.70	7	32.93	32.65	7	12,621	0.06%
2020/06/04	7	32.36	11	32.25	32.30	-4	12,878	-0.03%
2020/06/03	1	32.00	4	32.30	32.20	-3	12,993	-0.02%
2020/06/02	4	30.75	1	30.70	30.65	3	13,175	0.02%
2020/06/01	6	30.91	1	30.75	30.80	5	13,257	0.04%
2020/05/29	0	0.00	6	30.28	30.35	-6	13,309	-0.05%
2020/05/28	2	30.58	0	0.00	30.15	2	13,487	0.01%
2020/05/27	3	30.95	1	31.20	30.80	2	13,504	0.01%
2020/05/25	1	30.95	2	30.73	30.85	-1	13,651	-0.01%
2020/05/22	6	31.55	6	31.45	31.10	0	13,957	0.00%
2020/05/21	0	0.00	3	32.23	32.30	-3	13,961	-0.02%
2020/05/20	3	31.80	1	31.55	32.00	2	13,923	0.01%
2020/05/19	3	31.53	5	31.66	31.85	-2	13,972	-0.01%
2020/05/18	9	30.46	0	0.00	30.00	9	13,885	0.06%
2020/05/15	6	31.44	5	31.48	31.20	1	14,215	0.01%
2020/05/14	79	31.02	79	31.31	31.15	0	14,552	0.00%
2020/05/13	12	31.13	4	29.98	31.60	8	14,457	0.06%
2020/05/12	10	31.82	0	0.00	32.10	10	13,689	0.07%
2020/05/11	8	32.33	3	32.53	31.95	5	13,404	0.04%
2020/05/08	23	35.82	15	35.76	35.50	8	13,050	0.06%
2020/05/07	70	36.09	77	36.47	36.50	-7	12,651	-0.06%
2020/05/06	33	35.15	32	35.40	35.00	1	11,977	0.01%
2020/05/05	0	0.00	6	33.29	33.70	-6	11,439	-0.05%
2020/05/04	1	31.70	3	32.40	32.85	-2	11,179	-0.02%
2020/04/30	6	31.66	7	31.71	32.20	-1	11,116	-0.01%
2020/04/29	9	32.32	6	32.31	32.05	3	11,001	0.03%
2020/04/28	11	31.66	13	33.30	31.45	-2	10,887	-0.02%
2020/04/27	6	33.85	4	33.61	33.15	2	10,629	0.02%
2020/04/24	0	0.00	7	31.91	32.20	-7	10,392	-0.07%
2020/04/23	5	30.50	0	0.00	30.90	5	10,362	0.05%
2020/04/22	5	29.63	0	0.00	30.15	5	10,319	0.05%
2020/04/21	1	32.00	1	31.70	30.15	0	10,212	0.00%
2020/04/20	4	31.78	0	0.00	31.70	4	10,104	0.04%
2020/04/17	0	0.00	2	34.10	33.45	-2	10,046	-0.02%
2020/04/15	3	33.73	11	33.81	33.00	-8	10,158	-0.08%
2020/04/14	5	33.40	5	33.31	33.40	0	9,868	0.00%
2020/04/13	18	31.98	8	32.05	31.90	10	9,705	0.10%
2020/04/10	11	31.60	21	31.41	31.35	-10	9,633	-0.10%
2020/04/09	10	31.30	14	30.45	31.40	-4	9,501	-0.04%
2020/04/08	38	30.30	24	30.52	30.75	14	9,417	0.15%
2020/04/07	0	0.00	10	29.55	30.00	-10	9,309	-0.11%
2020/04/06	17	28.35	10	28.45	28.40	7	9,176	0.08%
2020/04/01	3	28.30	3	28.30	28.10	0	9,128	0.00%
2020/03/31	21	28.82	26	28.16	28.30	-5	9,101	-0.05%
2020/03/30	8	27.09	0	0.00	28.90	8	9,008	0.09%
2020/03/26	1	28.10	6	26.97	27.95	-5	8,942	-0.06%
2020/03/25	0	0.00	1	27.10	26.70	-1	8,942	-0.01%
2020/03/24	0	0.00	3	26.60	26.30	-3	8,869	-0.03%
2020/03/23	4	25.93	0	0.00	25.65	4	8,837	0.05%
2020/03/20	5	26.30	4	26.00	26.65	1	8,873	0.01%
2020/03/19	10	25.78	10	25.65	25.10	0	8,813	0.00%
2020/03/18	6	27.90	11	26.95	27.10	-5	8,750	-0.06%
2020/03/17	5	26.90	2	26.38	27.25	3	8,738	0.03%
2020/03/16	1	28.00	1	28.80	26.30	0	8,655	0.00%
2020/03/13	1	26.15	0	0.00	26.65	1	8,542	0.01%
2020/03/12	6	29.53	10	30.20	28.95	-4	8,308	-0.05%
2020/03/11	16	32.21	17.5	32.69	32.15	-1.5	8,032	-0.02%
2020/03/10	17	31.87	17	31.83	31.15	0	7,669	0.00%
2020/03/09	20	31.98	4	30.50	30.50	16	7,272	0.22%
2020/03/06	16	32.50	32	32.65	33.05	-16	7,047	-0.23%
2020/03/05	4	30.58	4	31.20	31.00	0	6,669	0.00%
2020/03/03	9	31.38	12	31.38	31.05	-3	6,666	-0.05%
2020/03/02	0	0.00	1	30.20	30.15	-1	6,555	-0.02%
2020/02/27	0	0.00	1	29.50	30.40	-1	6,519	-0.02%
2020/02/26	14	29.79	15	30.05	30.15	-1	6,680	-0.01%
2020/02/25	17	29.48	8	30.68	29.35	9	6,769	0.13%
2020/02/21	0	0.00	14	31.37	31.55	-14	6,512	-0.21%
2020/02/19	4	31.60	2	31.00	31.80	2	6,446	0.03%
2020/02/18	18	31.46	15	31.25	31.60	3	6,342	0.05%
2020/02/17	7	30.19	23	30.09	31.20	-16	6,005	-0.27%
2020/02/14	18	27.80	19	27.95	28.40	-1	5,467	-0.02%
2020/02/13	1	26.20	0	0.00	26.30	1	5,214	0.02%
2020/02/12	3	25.25	0	0.00	26.05	3	5,171	0.06%
2020/02/10	1	24.40	0	0.00	24.30	1	5,357	0.02%
2020/02/05	4	25.73	0	0.00	25.45	4	5,485	0.07%
2020/01/31	1	26.05	0	0.00	25.50	1	5,467	0.02%
2020/01/30	7	25.39	0	0.00	25.75	7	5,524	0.13%
2020/01/20	4	27.50	3	27.67	27.50	1	5,616	0.02%
2020/01/17	4	27.55	10	27.30	27.55	-6	5,571	-0.11%
2020/01/16	8	26.70	10	26.52	26.70	-2	5,429	-0.04%
2020/01/13	0	0.00	2	25.05	25.40	-2	5,169	-0.04%
2020/01/10	9	25.33	9	25.42	25.60	0	5,054	0.00%
2020/01/06	0	0.00	1	23.35	22.90	-1	4,749	-0.02%
2019/12/31	0	0.00	1	23.70	23.80	-1	4,664	-0.02%
2019/12/30	0	0.00	1	23.85	23.75	-1	4,636	-0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/24	1	23.50	5	23.50	23.40	-4	4,607	-0.09%
2019/12/23	10	23.40	0	0.00	23.40	10	4,582	0.22%
2019/12/20	1	24.35	0	0.00	24.15	1	4,497	0.02%
2019/12/16	5	25.10	0	0.00	24.90	5	4,326	0.12%
2019/12/12	1	25.20	0	0.00	25.25	1	4,300	0.02%
2019/12/03	7	26.37	6	26.20	26.50	1	3,903	0.03%
2019/11/29	0	0.00	3	26.43	26.20	-3	3,779	-0.08%
2019/11/28	0	0.00	13	26.05	26.30	-13	3,710	-0.35%
2019/11/27	11	26.05	0	0.00	26.10	11	3,641	0.30%
2019/11/25	49	25.92	47	25.65	25.80	2	3,521	0.06%
2019/11/22	14	25.46	17	25.51	25.50	-3	3,237	-0.09%
2019/11/21	1	24.80	1	24.90	25.00	0	3,016	0.00%
2019/11/20	0	0.00	1	24.55	24.75	-1	2,943	-0.03%
2019/11/19	9	24.45	11	24.93	23.85	-2	2,829	-0.07%
2019/11/18	16	24.80	12	24.60	24.80	4	2,650	0.15%
2019/11/14	2	23.40	0	0.00	23.55	2	2,534	0.08%
2019/11/11	0	0.00	3	24.80	24.15	-3	2,359	-0.13%
2019/11/08	24	24.94	23	24.79	24.90	1	2,305	0.04%
2019/11/07	0	0.00	4	24.55	25.00	-4	2,208	-0.18%
2019/11/06	3	24.25	4	24.06	24.05	-1	2,100	-0.05%
2019/11/05	1	24.00	3	23.95	24.00	-2	2,055	-0.10%
2019/11/04	0	0.00	18	24.04	24.00	-18	2,008	-0.90%
2019/10/31	1	23.65	1	24.45	23.80	0	1,885	0.00%
2019/10/29	6	23.62	0	0.00	23.40	6	1,786	0.34%
2019/10/28	8	24.90	12	24.43	24.90	-4	1,648	-0.24%
2019/10/23	0	0.00	1	22.55	22.55	-1	1,503	-0.07%
2019/10/22	15	22.80	0	0.00	22.60	15	1,511	0.99%
2019/10/18	0	0.00	1	22.65	22.30	-1	1,505	-0.07%
2019/10/17	3	22.55	0	0.00	22.45	3	1,509	0.20%
2019/10/15	1	22.45	0	0.00	22.20	1	1,518	0.07%
2019/10/14	0	0.00	10	21.95	21.85	-10	1,489	-0.67%
2019/10/07	1	21.75	0	0.00	21.60	1	1,518	0.07%
2019/10/04	10	21.60	0	0.00	21.55	10	1,550	0.64%
2019/09/25	0	0.00	3	21.65	21.55	-3	1,605	-0.19%
2019/09/23	3	22.00	3	22.15	21.95	0	1,597	0.00%
2019/09/20	3	21.95	0	0.00	22.10	3	1,591	0.19%
2019/09/17	3	22.25	0	0.00	22.05	3	1,556	0.19%
2019/09/02	0	0.00	1	23.45	23.75	-1	1,629	-0.06%
2019/08/22	6	22.57	16	22.67	22.50	-10	1,620	-0.62%
2019/08/20	10	22.30	10	22.50	22.25	0	1,643	0.00%
2019/08/19	10	22.49	10	22.70	22.40	0	1,664	0.00%
2019/08/15	5	21.50	0	0.00	22.00	5	1,731	0.29%
2019/07/29	3	23.20	2	22.75	22.80	1	2,095	0.05%
2019/07/26	1	24.00	0	0.00	23.60	1	2,056	0.05%
2019/07/25	2	23.90	0	0.00	23.95	2	2,047	0.10%
2019/07/18	1	23.10	0	0.00	22.65	1	2,443	0.04%
2019/07/15	0	0.00	25	23.60	23.60	-25	2,821	-0.89%
2019/07/09	0	0.00	1	23.65	23.65	-1	2,993	-0.03%
2019/07/03	1	23.55	0	0.00	23.45	1	3,404	0.03%
2019/07/02	12	24.10	12	24.05	24.10	0	3,462	0.00%
2019/06/17	0	0.00	30	22.50	22.60	-30	4,312	-0.70%
2019/06/14	0	0.00	1	22.90	22.50	-1	4,553	-0.02%
2019/06/12	30	22.50	0	0.00	22.50	30	4,912	0.61%
2019/06/11	12	21.90	12	21.93	21.90	0	4,886	0.00%
2019/06/10	0	0.00	3	21.65	21.60	-3	4,884	-0.06%
2019/06/03	0	0.00	1	21.70	21.65	-1	4,882	-0.02%
2019/05/31	1	21.35	2	21.45	21.40	-1	4,881	-0.02%
2019/05/23	5	21.40	0	0.00	21.25	5	5,040	0.10%
2019/05/13	0	0.00	1	22.05	22.05	-1	5,062	-0.02%
2019/04/30	2	24.75	2	24.90	25.15	0	4,988	0.00%
2019/04/29	6	25.78	0	0.00	24.95	6	4,995	0.12%
2019/04/26	21	26.40	22	26.19	26.50	-1	4,899	-0.02%
2019/04/24	4	26.10	0	0.00	25.70	4	4,724	0.08%
2019/04/23	17	26.25	0	0.00	26.20	17	4,795	0.35%
2019/04/22	0	0.00	8	25.98	26.50	-8	4,687	-0.17%
2019/04/17	1	25.15	0	0.00	24.65	1	4,558	0.02%
2019/04/16	4	24.43	0	0.00	24.60	4	4,542	0.09%
2019/04/15	5	25.44	0	0.00	25.30	5	4,502	0.11%
2019/04/11	0	0.00	1	25.85	25.60	-1	4,521	-0.02%
2019/04/10	2	26.35	0	0.00	26.35	2	4,474	0.04%
2019/04/08	0	0.00	5	25.60	25.45	-5	4,219	-0.12%
2019/04/03	1	25.60	0	0.00	25.05	1	4,227	0.02%
2019/03/25	2	25.95	2	25.75	26.00	0	4,815	0.00%
2019/03/22	5	26.71	2	26.18	26.50	3	4,912	0.06%
2019/03/21	3	25.30	0	0.00	25.05	3	4,949	0.06%
2019/03/19	0	0.00	11	24.85	25.25	-11	4,776	-0.23%
2019/03/18	2	23.80	0	0.00	24.60	2	4,557	0.04%
2019/03/15	1	22.15	0	0.00	22.40	1	4,322	0.02%
2019/03/07	0	0.00	3	22.20	21.80	-3	4,614	-0.07%
2019/03/05	1	22.05	5	22.50	22.35	-4	4,644	-0.09%
2019/02/26	8	22.60	8	22.50	22.60	0	4,487	0.00%
2019/02/20	1	21.35	0	0.00	21.50	1	4,351	0.02%
2019/02/19	0	0.00	1	21.50	21.50	-1	4,357	-0.02%
2019/02/18	0	0.00	1	21.45	21.65	-1	4,349	-0.02%
2019/02/15	3	21.82	0	0.00	21.25	3	4,246	0.07%
2019/01/30	0	0.00	6	23.04	22.65	-6	4,084	-0.15%
2019/01/28	0	0.00	7	22.80	22.90	-7	4,025	-0.17%
2019/01/22	5	21.90	0	0.00	21.80	5	3,980	0.13%
2019/01/17	1	21.90	0	0.00	21.85	1	3,997	0.03%
2019/01/15	0	0.00	5	21.80	21.70	-5	3,967	-0.13%
2019/01/09	1	24.40	1	24.35	24.30	0	3,626	0.00%
2019/01/03	2	25.18	2	25.23	24.80	0	3,535	0.00%
2018/12/24	5	28.70	0	0.00	28.45	5	3,268	0.15%
2018/12/21	8	27.35	0	0.00	28.25	8	3,155	0.25%
2018/12/19	8	29.30	9	29.69	29.30	-1	2,877	-0.03%
2018/12/14	0	0.00	8	27.60	29.00	-8	2,227	-0.36%
2018/12/10	0	0.00	1	25.15	24.85	-1	1,772	-0.06%
2018/12/07	1	26.70	5	27.50	27.45	-4	1,673	-0.24%
2018/11/30	14	25.59	14	25.47	25.65	0	1,510	0.00%
2018/11/28	0	0.00	4	24.93	25.25	-4	1,438	-0.28%
2018/11/22	1	24.10	0	0.00	23.45	1	1,496	0.07%
2018/11/20	0	0.00	1	24.95	24.50	-1	1,562	-0.06%
2018/11/19	0	0.00	4	25.10	24.90	-4	1,609	-0.25%
2018/11/15	0	0.00	2	25.05	25.00	-2	1,568	-0.13%
2018/11/12	1	24.15	0	0.00	24.55	1	1,600	0.06%
2018/11/08	13	24.16	12	24.50	24.15	1	1,619	0.06%
2018/11/07	0	0.00	7	23.45	23.55	-7	1,622	-0.43%
2018/11/06	0	0.00	1	23.25	23.30	-1	1,674	-0.06%
2018/11/05	1	23.50	0	0.00	23.85	1	1,686	0.06%
2018/11/02	0	0.00	1	23.55	23.60	-1	1,674	-0.06%
2018/10/25	0	0.00	1	22.85	23.25	-1	1,618	-0.06%
2018/10/23	3	22.58	0	0.00	22.45	3	1,559	0.19%
2018/10/22	1	22.10	0	0.00	22.05	1	1,545	0.06%
2018/10/16	0	0.00	1	21.35	21.05	-1	1,553	-0.06%
2018/10/05	2	24.03	0	0.00	24.15	2	1,529	0.13%
2018/10/03	0	0.00	1	24.80	24.95	-1	1,600	-0.06%
2018/09/28	0	0.00	2	25.08	25.45	-2	1,625	-0.12%
2018/09/27	2	24.68	0	0.00	24.95	2	1,622	0.12%
2018/09/26	1.3	24.40	0	0.00	24.40	1.3	1,623	0.08%
2018/09/21	2	24.40	0	0.00	24.40	2	1,710	0.12%
2018/09/20	1	24.55	0	0.00	25.05	1	1,684	0.06%
2018/09/19	1	24.90	0	0.00	24.85	1	1,678	0.06%
2018/09/18	1	24.80	1	25.00	25.00	0	1,682	0.00%
2018/09/10	1	24.85	0	0.00	24.85	1	1,741	0.06%
2018/09/05	0	0.00	1	26.55	26.75	-1	1,698	-0.06%
2018/08/30	1	26.05	1	26.45	26.70	0	1,769	0.00%
2018/08/24	1	25.45	1	25.65	25.30	0	1,805	0.00%
2018/08/21	1	24.70	0	0.00	24.60	1	1,783	0.06%
2018/08/17	1	24.25	0	0.00	24.50	1	1,787	0.06%
2018/08/14	0	0.00	3	22.90	22.90	-3	1,722	-0.17%
2018/08/13	1	23.45	1	24.50	23.35	0	1,692	0.00%
2018/08/10	0	0.00	1	25.00	24.60	-1	1,641	-0.06%
2018/08/06	6	25.00	6	25.10	25.00	0	1,660	0.00%
2018/06/13	12	28.25	12	29.20	28.25	0	3,333	0.00%
2018/06/11	0	0.00	1	29.15	29.00	-1	3,312	-0.03%
2018/06/08	3	28.53	0	0.00	29.00	3	3,360	0.09%
2018/06/07	3	28.55	0	0.00	28.70	3	3,375	0.09%
2018/06/06	1	28.55	3	28.00	28.55	-2	3,365	-0.06%
2018/06/01	1	27.20	0	0.00	27.50	1	3,592	0.03%
2018/05/25	14	26.94	13	27.33	26.95	1	3,552	0.03%
2018/05/22	13	27.14	13	27.15	27.15	0	3,583	0.00%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/11	1	26.60	1	26.10	26.00	0	3,829	0.00%
2018/05/04	1	25.70	0	0.00	25.80	1	3,838	0.03%
2018/05/02	0	0.00	8	26.16	26.10	-8	3,825	-0.21%
2018/04/30	9	26.04	0	0.00	25.95	9	3,820	0.24%
2018/04/26	0	0.00	3	28.15	27.40	-3	3,796	-0.08%
2018/04/24	1	27.75	0	0.00	27.55	1	3,774	0.03%
2018/04/18	14	28.20	9	27.86	27.75	5	3,706	0.13%
2018/04/17	1	28.15	5	29.70	28.15	-4	3,643	-0.11%
2018/04/11	1	30.80	0	0.00	30.40	1	3,870	0.03%
2018/04/10	12	33.01	0	0.00	30.90	12	3,913	0.31%
2018/04/09	2	33.15	29	33.01	32.80	-27	3,788	-0.71%
2018/04/02	37	32.34	18	32.23	32.15	19	3,569	0.53%
2018/03/31	2	31.90	1	31.85	31.95	1	3,438	0.03%
2018/03/30	0	0.00	6	32.14	31.85	-6	3,369	-0.18%
2018/03/29	1	30.70	0	0.00	30.55	1	3,230	0.03%
2018/03/27	0	0.00	1	31.80	31.55	-1	3,359	-0.03%
2018/03/26	2	31.60	1	30.90	31.60	1	3,407	0.03%
2018/03/22	4	31.86	0	0.00	31.60	4	3,690	0.11%
2018/03/09	12	31.00	12	31.70	31.00	0	3,693	0.00%
2018/03/07	0	0.00	18	29.25	30.10	-18	3,560	-0.51%
2018/03/02	0	0.00	2	28.40	28.25	-2	3,619	-0.06%
2018/03/01	5	28.00	0	0.00	27.95	5	3,644	0.14%
2018/02/27	10	28.16	0	0.00	28.20	10	3,700	0.27%
2018/02/22	0	0.00	1	26.65	27.45	-1	3,836	-0.03%
2018/02/12	1	25.55	0	0.00	25.50	1	3,980	0.03%
2018/02/08	0	0.00	2	27.75	27.85	-2	3,953	-0.05%
2018/02/07	12	28.20	21	28.48	28.20	-9	4,026	-0.22%
2018/02/06	3	27.67	0	0.00	27.40	3	4,080	0.07%
2018/02/05	0	0.00	1	30.30	30.30	-1	4,101	-0.02%
2018/02/01	1	30.65	0	0.00	30.45	1	4,371	0.02%
2018/01/23	0	0.00	2	30.90	30.60	-2	4,728	-0.04%
2018/01/22	2	31.50	0	0.00	31.20	2	4,778	0.04%
2018/01/18	12	31.00	13	31.31	31.00	-1	4,819	-0.02%
2018/01/17	2	30.78	0	0.00	30.75	2	4,832	0.04%
2018/01/16	0	0.00	1	31.40	31.10	-1	4,842	-0.02%
2018/01/15	0	0.00	3	30.95	31.25	-3	4,839	-0.06%
2018/01/11	3	30.45	0	0.00	30.00	3	4,895	0.06%
2018/01/10	1	30.80	1	31.00	30.75	0	4,931	0.00%
2018/01/09	5	31.09	0	0.00	30.90	5	4,960	0.10%
2018/01/08	0	0.00	1	32.50	31.60	-1	4,948	-0.02%
2018/01/05	13.3	33.25	22	34.06	33.20	-8.7	4,898	-0.18%
2018/01/04	1	32.15	17	32.20	32.70	-16	4,675	-0.34%
2018/01/03	19	31.71	13	32.08	31.70	6	4,688	0.13%
2018/01/02	0	0.00	1	31.25	31.25	-1	4,624	-0.02%