敦泰 (3545)-合庫-台南券商分點個股進出

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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	1	82.60	0	0.00	82.50	1	4,097	0.02%
2024/04/24	0.1	83.40	0.1	83.00	83.40	0	4,179	0.00%
2024/04/22	1.2	80.03	0	0.00	79.60	1.2	4,237	0.03%
2024/04/19	1	83.50	2	81.45	81.70	-1	4,254	-0.02%
2024/04/18	1	84.50	0	0.00	84.50	1	4,240	0.02%
2024/04/16	1.1	84.00	1	84.20	83.80	0.1	4,277	0.00%
2024/04/15	3.2	88.50	1	87.30	87.30	2.2	4,266	0.05%
2024/04/12	1	90.20	0	0.00	89.30	1	4,259	0.02%
2024/04/11	0	0.00	1	91.00	89.80	-1	4,268	-0.02%
2024/04/10	0	0.00	1	92.20	92.50	-1	4,256	-0.02%
2024/04/09	1.1	90.40	0	0.00	90.60	1.1	4,263	0.02%
2024/04/08	1.1	90.50	0	0.00	90.30	1.1	4,294	0.02%
2024/04/03	0.1	92.00	0	0.00	91.10	0.1	4,343	0.00%
2024/04/01	0	0.00	1	94.60	94.90	-1	4,518	-0.02%
2024/03/29	1	95.20	1	94.70	94.80	0	4,548	0.00%
2024/03/28	2	95.15	1	95.10	94.60	1	4,539	0.02%
2024/03/27	1	96.20	3	96.23	95.30	-2	4,531	-0.04%
2024/03/26	5	95.46	0	0.00	94.70	5	4,513	0.11%
2024/03/25	1	95.00	0.1	96.00	95.20	0.9	4,464	0.02%
2024/03/22	0	0.00	2	93.25	92.70	-2	4,389	-0.05%
2024/03/21	1.1	90.36	0	0.00	90.50	1.1	4,366	0.02%
2024/03/19	0.1	91.50	1	92.00	91.20	-1	4,390	-0.02%
2024/03/18	1	93.00	0.1	90.50	93.00	0.9	4,413	0.02%
2024/03/15	2	90.00	0	0.00	90.00	2	4,452	0.04%
2024/03/14	2	91.50	0.1	92.10	90.90	1.9	4,511	0.04%
2024/03/13	0.1	92.00	1	95.10	91.90	-0.9	4,545	-0.02%
2024/03/12	0.1	94.10	2	93.10	93.20	-1.9	4,589	-0.04%
2024/03/11	5	94.04	0	0.00	94.20	5	4,656	0.11%
2024/03/07	1.2	95.00	1	94.50	94.50	0.2	4,795	0.00%
2024/03/05	0	0.00	0.5	97.90	98.20	-0.5	5,126	-0.01%
2024/02/27	1	98.80	2	99.50	98.50	-1	6,012	-0.02%
2024/02/26	4.1	100.27	4.2	100.60	99.20	-0.1	6,141	0.00%
2024/02/23	5	104.40	0	0.00	104.00	5	6,391	0.08%
2024/02/22	2	105.00	0	0.00	105.50	2	6,602	0.03%
2024/02/21	8.6	108.72	1.1	107.28	105.00	7.5	7,258	0.10%
2024/02/20	0	0.00	39.1	106.67	108.50	-39.1	7,428	-0.53%
2024/02/19	1	105.50	0	0.00	105.50	1	7,523	0.01%
2024/02/16	36	103.78	0.1	103.00	103.00	35.9	7,920	0.45%
2024/02/05	1	99.70	0	0.00	99.20	1	8,495	0.01%
2024/02/01	0.1	99.00	0	0.00	96.50	0.1	8,497	0.00%
2024/01/31	70	101.00	0	0.00	99.10	70	8,589	0.81%
2024/01/25	5	102.50	1	100.50	100.50	4	8,998	0.04%
2024/01/24	5.1	104.79	2	103.75	102.00	3.1	8,974	0.03%
2024/01/23	2.1	104.60	6.1	105.53	108.00	-4	8,928	-0.05%
2024/01/17	0.1	99.00	0	0.00	98.80	0.1	8,872	0.00%
2024/01/16	0.1	101.00	0	0.00	101.00	0.1	8,856	0.00%
2024/01/12	0	104.00	0	0.00	103.00	0	8,893	0.00%
2024/01/10	0.1	102.00	0.1	106.00	105.00	0	9,070	0.00%
2024/01/09	0	0.00	1	103.00	103.50	-1	9,124	-0.01%
2024/01/08	0	0.00	1	104.50	104.00	-1	9,124	-0.01%
2024/01/04	0	0.00	0.1	104.50	106.00	-0.1	9,105	0.00%
2024/01/03	1.1	108.38	0	0.00	106.00	1.1	9,143	0.01%
2024/01/02	1	107.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	2	112.25	1	112.50	112.50	1	9,151	0.01%
2023/12/28	2	112.50	1	112.00	110.50	1	9,127	0.01%
2023/12/27	3	111.67	1.2	114.32	113.00	1.8	9,171	0.02%
2023/12/25	0	0.00	2	107.50	108.00	-2	9,049	-0.02%
2023/12/22	1	109.50	1	109.00	108.50	0	9,165	0.00%
2023/12/21	0.1	108.00	2	111.00	108.50	-1.9	9,157	-0.02%
2023/12/19	3.1	111.21	0	0.00	112.50	3.1	9,077	0.03%
2023/12/15	10	115.50	10	116.50	114.00	0	9,089	0.00%
2023/12/13	0	0.00	1	116.50	116.50	-1	9,494	-0.01%
2023/12/12	0.2	117.00	0	0.00	117.50	0.2	9,528	0.00%
2023/12/11	2.1	119.93	0	0.00	119.50	2.1	9,534	0.02%
2023/12/08	15	121.50	15	122.33	121.50	0	9,510	0.00%
2023/12/07	5	121.00	5	122.00	121.50	0	9,597	0.00%
2023/12/06	50	124.50	50	123.00	122.50	0	9,693	0.00%
2023/12/04	3.2	124.95	0	0.00	124.00	3.2	9,548	0.03%
2023/12/01	10.1	132.96	10	129.00	126.50	0.1	9,487	0.00%
2023/11/30	3	130.33	1.1	132.47	129.00	1.9	9,439	0.02%
2023/11/29	15.4	131.18	12	129.17	129.00	3.4	9,273	0.04%
2023/11/28	14	125.50	18.7	127.19	132.50	-4.7	8,835	-0.05%
2023/11/27	1.1	122.87	1	123.00	120.50	0.1	8,525	0.00%
2023/11/24	3	126.33	3.1	125.84	125.00	-0.1	8,391	0.00%
2023/11/22	2	125.50	4.1	124.65	123.50	-2.1	8,077	-0.03%
2023/11/21	2	119.50	11.1	119.14	120.00	-9.1	7,731	-0.12%
2023/11/20	6	119.00	9.3	118.41	118.50	-3.3	7,474	-0.04%
2023/11/17	4	109.88	6.2	109.49	114.00	-2.2	6,753	-0.03%
2023/11/16	2	102.00	1.1	103.46	104.00	0.9	6,357	0.01%
2023/11/15	10	99.80	8.3	99.67	101.00	1.7	6,083	0.03%
2023/11/14	6	92.88	12.6	92.94	95.00	-6.6	5,613	-0.12%
2023/11/13	2	86.10	1	86.30	87.40	1	5,040	0.02%
2023/11/10	2	85.65	1	86.70	86.70	1	4,932	0.02%
2023/11/09	3	86.10	1.2	86.80	86.20	1.8	4,887	0.04%
2023/11/08	0	0.00	5	86.20	85.20	-5	4,798	-0.10%
2023/11/07	2	85.30	6	86.82	87.80	-4	4,648	-0.09%
2023/11/06	1	84.20	0.1	85.30	84.60	0.9	4,454	0.02%
2023/11/02	3	82.63	0	0.00	82.50	3	4,213	0.07%
2023/11/01	2	80.90	0	0.00	81.90	2	4,076	0.05%
2023/10/31	0	0.00	9.3	82.94	80.60	-9.3	4,025	-0.23%
2023/10/30	0	0.00	1	81.10	81.60	-1	3,916	-0.03%
2023/10/27	7.1	77.56	0	0.00	77.60	7.1	3,800	0.19%
2023/10/26	3	79.33	0	0.00	78.80	3	3,783	0.08%
2023/10/25	6	81.57	8	81.26	81.10	-2	3,776	-0.05%
2023/10/24	0	0.00	4	80.05	79.20	-4	3,782	-0.11%
2023/10/23	1	79.50	0	0.00	79.40	1	3,764	0.03%
2023/10/20	1	79.70	0	0.00	80.70	1	3,753	0.03%
2023/10/19	6	81.87	9	81.71	82.00	-3	3,700	-0.08%
2023/10/18	10	80.88	7	80.29	79.70	3	3,577	0.08%
2023/10/17	0	0.00	5.5	80.06	79.50	-5.5	3,552	-0.15%
2023/10/16	5	77.54	4	77.20	77.00	1	3,472	0.03%
2023/10/13	2	78.80	0	0.00	78.60	2	3,450	0.06%
2023/10/12	1	78.90	0	0.00	78.70	1	3,452	0.03%
2023/10/06	0	0.00	4	81.88	81.20	-4	3,413	-0.12%
2023/10/05	1	80.70	4	80.90	80.90	-3	3,374	-0.09%
2023/10/04	0	0.00	5	79.10	79.20	-5	3,337	-0.15%
2023/10/03	3	80.43	2	80.60	80.50	1	3,340	0.03%
2023/10/02	3	76.00	0.2	77.00	76.40	2.8	3,217	0.09%
2023/09/28	1	75.80	0	0.00	75.60	1	3,210	0.03%
2023/09/27	4	79.65	0	0.00	77.80	4	3,180	0.13%
2023/09/26	3	77.50	0	0.00	77.40	3	3,067	0.10%
2023/09/21	0	0.00	1	79.50	78.70	-1	3,040	-0.03%
2023/09/20	1	79.30	0	0.00	79.10	1	2,972	0.03%
2023/09/18	14	82.62	22.1	82.91	82.30	-8.1	2,756	-0.29%
2023/09/15	2	79.05	0	0.00	78.70	2	2,391	0.08%
2023/09/14	1	77.20	2	77.55	78.40	-1	2,341	-0.04%
2023/09/13	1	75.40	1	76.20	76.90	0	2,285	0.00%
2023/09/12	5	76.98	1	76.60	76.00	4	2,250	0.18%
2023/09/11	3	78.90	4.2	76.73	79.00	-1.2	2,131	-0.05%
2023/09/08	1.2	73.30	0	0.00	73.60	1.2	1,974	0.06%
2023/09/07	1	75.00	151	74.42	74.60	-150	2,002	-7.49%	大賣/鉅額交易
2023/09/06	11	74.76	0	0.00	74.80	11	2,032	0.54%
2023/09/05	12	76.21	2.1	76.55	75.00	9.9	1,975	0.50%
2023/09/04	106	73.01	1	72.70	73.70	105	1,790	5.87%	大買/鉅額交易
2023/09/01	36	72.67	1	72.40	72.00	35	1,787	1.96%
2023/08/31	0	0.00	2.5	72.00	72.40	-2.5	1,793	-0.14%
2023/08/30	0	0.00	5	70.30	71.40	-5	1,794	-0.28%
2023/08/17	0	0.00	1	70.50	71.10	-1	2,020	-0.05%
2023/08/14	1.1	65.65	0	0.00	65.70	1.1	2,073	0.05%
2023/08/08	1	71.00	0	0.00	70.70	1	2,125	0.05%
2023/08/02	5	73.18	2	72.00	72.10	3	2,278	0.13%
2023/08/01	0	0.00	1	73.00	73.00	-1	2,412	-0.04%
2023/07/27	10	71.68	10	73.39	72.50	0	2,419	0.00%
2023/07/25	0.1	69.90	2	69.90	69.70	-1.9	2,435	-0.08%
2023/07/24	0.1	70.20	0	0.00	69.80	0.1	2,434	0.00%
2023/07/21	0.1	71.40	0	0.00	71.90	0.1	2,454	0.00%
2023/07/14	0	0.00	0	71.30	71.00	0	2,667	0.00%
2023/07/13	0.2	71.19	2	71.35	71.30	-1.8	2,744	-0.07%
2023/07/12	2.1	72.38	0	0.00	71.70	2.1	2,812	0.07%
2023/07/10	0.4	72.85	0.4	72.70	72.00	0	3,122	0.00%
2023/07/07	0.3	75.81	0	0.00	75.40	0.3	3,481	0.01%
2023/07/05	0.2	77.90	1	77.50	77.50	-0.8	3,792	-0.02%
2023/07/04	0	0.00	0	78.70	78.50	0	4,011	0.00%
2023/07/03	0.1	77.70	0	0.00	77.20	0.1	4,030	0.00%
2023/06/30	0.1	78.70	0	0.00	78.40	0.1	4,018	0.00%
2023/06/29	0	0.00	2	79.20	79.10	-2	4,028	-0.05%
2023/06/28	0.1	78.60	0	0.00	78.20	0.1	4,063	0.00%
2023/06/27	0.5	78.09	0	0.00	77.70	0.5	4,110	0.01%
2023/06/26	0.1	79.00	0	0.00	78.80	0.1	4,126	0.00%
2023/06/20	0.7	80.68	0	0.00	79.80	0.7	4,207	0.02%
2023/06/19	0.1	81.60	0	0.00	81.90	0.1	4,287	0.00%
2023/06/16	0.1	81.80	0	0.00	82.30	0.1	4,546	0.00%
2023/06/15	2	82.55	3	81.90	82.10	-1	4,682	-0.02%
2023/06/14	1.5	83.60	0	0.00	83.00	1.5	4,689	0.03%
2023/06/13	3	85.30	0	0.00	85.00	3	4,690	0.06%
2023/06/12	0	0.00	2	84.95	85.50	-2	4,682	-0.04%
2023/06/09	0	0.00	1	82.60	82.50	-1	4,657	-0.02%
2023/06/08	2	82.20	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0.2	83.10	1	83.80	84.50	-0.8	4,753	-0.02%
2023/06/06	1	82.30	0	0.00	82.10	1	4,774	0.02%
2023/06/02	0	0.00	1	83.50	83.50	-1	4,785	-0.02%
2023/06/01	0.5	83.20	1	84.50	83.20	-0.5	4,809	-0.01%
2023/05/31	0	0.00	0.1	85.20	85.00	-0.1	4,830	0.00%
2023/05/30	0	0.00	1	83.60	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	5	83.66	83.70	-5	4,962	-0.10%
2023/05/24	0	0.00	1	83.20	83.20	-1	5,067	-0.02%
2023/05/22	0	0.00	2	80.90	81.00	-2	5,231	-0.04%
2023/05/18	0	0.00	0.1	80.00	79.70	-0.1	5,492	0.00%
2023/05/16	1	76.50	1	78.10	77.10	0	5,439	0.00%
2023/05/15	0	0.00	1	73.60	74.30	-1	5,379	-0.02%
2023/05/12	1	74.50	0	0.00	74.20	1	5,372	0.02%
2023/05/10	0	0.00	2	76.30	75.70	-2	5,416	-0.04%
2023/05/09	0.2	74.67	10	74.92	73.80	-9.8	5,407	-0.18%
2023/05/08	3	77.17	20	76.49	76.00	-17	5,381	-0.32%
2023/05/05	0	0.00	4	79.48	80.50	-4	5,271	-0.08%
2023/05/04	0.3	78.00	5	78.20	78.00	-4.7	5,318	-0.09%
2023/05/03	1	78.80	0	0.00	78.50	1	5,364	0.02%
2023/05/02	0	0.00	2	79.80	79.80	-2	5,400	-0.04%
2023/04/28	3	79.67	2	80.40	79.10	1	5,442	0.02%
2023/04/27	2	79.15	0	0.00	78.90	2	5,371	0.04%
2023/04/26	5	77.40	0	0.00	78.70	5	5,359	0.09%
2023/04/25	12.3	80.93	0	0.00	79.00	12.3	5,334	0.23%
2023/04/24	5	82.70	1	82.20	82.20	4	5,277	0.08%
2023/04/21	0	0.00	7	81.74	81.50	-7	5,285	-0.13%
2023/04/20	1.3	83.50	0	0.00	83.20	1.3	5,273	0.02%
2023/04/19	1.6	85.69	5	86.00	85.10	-3.4	5,294	-0.06%
2023/04/18	4.5	87.69	0	0.00	87.80	4.5	5,295	0.08%
2023/04/17	2.5	89.43	1	90.20	89.30	1.5	5,247	0.03%
2023/04/14	3	90.07	1	90.80	89.40	2	5,271	0.04%
2023/04/13	35	89.28	55	89.15	87.80	-20	5,269	-0.38%
2023/04/12	16	90.52	2.1	91.19	91.40	13.9	5,117	0.27%
2023/04/11	1	84.30	2.1	85.43	86.90	-1.1	4,723	-0.02%
2023/04/10	1	81.50	0	0.00	81.70	1	4,506	0.02%
2023/04/07	0	0.00	3	83.67	83.00	-3	4,459	-0.07%
2023/03/24	0	0.00	3	78.37	78.50	-3	4,260	-0.07%
2023/03/23	1	77.60	0	0.00	77.50	1	4,255	0.02%
2023/03/22	1	78.90	2	79.75	78.80	-1	4,202	-0.02%
2023/03/21	1.1	83.29	1	83.40	80.90	0.1	4,105	0.00%
2023/03/20	1	81.00	2.1	78.02	81.00	-1.1	3,858	-0.03%
2023/03/17	1	76.00	0	76.00	76.00	1	3,720	0.03%
2023/03/15	0	0.00	2	77.10	74.70	-2	3,719	-0.05%
2023/03/09	1	76.60	0	0.00	76.30	1	3,732	0.03%
2023/03/08	0	75.90	0	0.00	76.10	0	3,713	0.00%
2023/03/03	0	0.00	2	74.90	75.00	-2	3,693	-0.05%
2023/03/02	1	75.60	0	0.00	74.70	1	3,712	0.03%
2023/03/01	0	0.00	2	74.30	76.90	-2	3,645	-0.05%
2023/02/24	2	73.20	0	0.00	71.90	2	3,589	0.06%
2023/02/22	1	73.20	2	75.30	73.20	-1	3,597	-0.03%
2023/02/21	25	77.18	1	77.80	77.00	24	3,620	0.66%
2023/02/20	3.8	74.17	0.1	75.00	75.20	3.7	3,691	0.10%
2023/02/17	50	73.63	51	73.25	74.00	-1	4,151	-0.02%
2023/02/16	1.7	71.38	4	72.60	72.60	-2.3	4,027	-0.06%
2023/02/15	1	68.50	0	0.00	68.60	1	4,068	0.02%
2023/02/14	0	0.00	1	69.70	69.50	-1	4,204	-0.02%
2023/02/13	1	69.80	0	0.00	70.30	1	4,815	0.02%
2023/02/08	4	71.33	3	71.50	71.50	1	5,150	0.02%
2023/02/07	0	70.70	1	69.60	70.70	-1	5,122	-0.02%
2023/02/03	0	0.00	3	69.93	69.60	-3	5,106	-0.06%
2023/02/02	3.2	70.27	0.1	70.00	70.30	3.1	5,155	0.06%
2023/02/01	0	0.00	1	68.40	68.40	-1	5,177	-0.02%
2023/01/31	3	66.20	3	67.20	66.90	0	5,197	0.00%
2023/01/30	0	0.00	1.1	65.09	65.50	-1.1	5,194	-0.02%
2023/01/10	1	63.30	3	63.60	63.40	-2	5,919	-0.03%
2023/01/06	1	63.90	1	62.30	63.70	0	6,035	0.00%
2023/01/04	2	63.10	1	63.50	62.20	1	5,993	0.02%
2023/01/03	3	62.60	3	61.83	62.60	0	5,910	0.00%
2022/12/21	0	0.00	1	56.40	56.60	-1	5,854	-0.02%
2022/12/20	2	59.50	2	58.20	56.50	0	5,857	0.00%
2022/12/19	0.1	59.80	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	6	60.85	0	0.00	60.50	6	5,835	0.10%
2022/12/15	3	63.00	1	62.70	62.60	2	5,786	0.03%
2022/12/12	0	0.00	1	62.40	62.60	-1	5,742	-0.02%
2022/12/09	2	63.75	0	0.00	63.70	2	5,724	0.03%
2022/12/08	0.5	64.00	0	0.00	64.00	0.5	5,719	0.01%
2022/11/30	1	64.60	1	64.40	65.70	0	5,581	0.00%
2022/11/28	31.2	64.90	31	65.30	64.90	0.2	5,614	0.00%
2022/11/24	5	65.70	6	65.97	66.10	-1	5,615	-0.02%
2022/11/22	1.3	63.85	0	0.00	63.60	1.3	5,568	0.02%
2022/11/21	1.1	66.91	0.2	67.30	65.50	0.9	5,547	0.02%
2022/11/18	0	0.00	3	68.70	67.60	-3	5,540	-0.05%
2022/11/17	0	0.00	0.1	69.20	68.30	-0.1	5,558	0.00%
2022/11/16	0.1	68.00	2	68.60	69.00	-1.9	5,487	-0.03%
2022/11/15	4.1	62.77	11	62.89	67.40	-6.9	5,320	-0.13%
2022/11/14	1.1	67.50	0	0.00	67.50	1.1	4,863	0.02%
2022/11/11	4.5	77.31	4	76.20	75.00	0.5	4,998	0.01%
2022/11/10	24.1	75.98	20	76.77	75.00	4.1	4,862	0.08%
2022/11/09	88	76.27	82.1	76.93	76.80	5.9	4,819	0.12%
2022/11/08	2	72.90	3	73.30	76.50	-1	4,351	-0.02%
2022/11/07	1	69.89	3	70.43	69.60	-2	4,334	-0.05%
2022/11/04	4.1	66.32	1	66.60	66.60	3.1	4,277	0.07%
2022/11/01	1	68.20	0	0.00	68.00	1	4,366	0.02%
2022/10/28	3	68.57	1	68.70	67.00	2	4,338	0.05%
2022/10/27	0	0.00	1	72.90	72.90	-1	4,307	-0.02%
2022/10/25	0	0.00	1	69.50	68.60	-1	4,422	-0.02%
2022/10/24	1	70.20	1	72.30	69.50	0	4,469	0.00%
2022/10/21	5	71.88	3	69.90	69.90	2	4,596	0.04%
2022/10/20	35.3	73.58	35	73.83	74.00	0.3	4,546	0.01%
2022/10/19	0	0.00	1	73.60	74.90	-1	4,500	-0.02%
2022/10/18	0	0.00	7	73.66	74.00	-7	4,386	-0.16%
2022/10/17	0.1	70.56	3.1	68.85	70.80	-3	4,107	-0.07%
2022/10/14	1	64.80	3	64.30	65.60	-2	3,981	-0.05%
2022/10/13	0	0.00	2	60.20	60.00	-2	4,016	-0.05%
2022/10/12	1	63.80	0	0.00	65.70	1	4,029	0.02%
2022/10/11	6	65.75	1	66.00	65.40	5	4,023	0.12%
2022/10/05	1	67.20	5	66.46	67.20	-4	4,016	-0.10%
2022/09/28	1.1	62.55	0	0.00	59.70	1.1	4,243	0.03%
2022/09/27	2	62.70	11	61.05	62.70	-9	4,281	-0.21%
2022/09/23	0	0.00	1	66.40	66.20	-1	4,392	-0.02%
2022/09/22	0	0.00	1.1	67.21	67.30	-1.1	4,441	-0.02%
2022/09/20	1	69.40	1	69.20	68.70	0	4,489	0.00%
2022/09/19	3	69.00	0.1	69.00	68.60	3	4,527	0.07%
2022/09/15	1	71.20	1	71.90	71.00	0	4,639	0.00%
2022/09/14	0	0.00	1	70.80	71.10	-1	4,722	-0.02%
2022/09/13	1	71.00	1	71.20	71.10	0	4,779	0.00%
2022/09/12	1	70.70	1	71.40	70.70	0	4,887	0.00%
2022/09/07	4	68.48	2	69.60	68.30	2	4,991	0.04%
2022/09/06	1.1	70.09	1	69.50	69.50	0.1	4,993	0.00%
2022/09/02	0	0.00	1	76.40	76.10	-1	4,963	-0.02%
2022/08/31	0	0.00	1	76.90	77.00	-1	4,952	-0.02%
2022/08/30	1	74.80	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	75.00	0	0.00	74.30	1	4,984	0.02%
2022/08/26	1	78.70	0	0.00	77.30	1	4,987	0.02%
2022/08/24	2	78.35	1	79.00	78.00	1	5,252	0.02%
2022/08/23	1	76.60	7	76.37	76.60	-6	5,210	-0.12%
2022/08/22	1	78.60	1	78.30	77.80	0	5,185	0.00%
2022/08/19	0	0.00	3	78.37	77.90	-3	5,145	-0.06%
2022/08/18	7	76.93	1	78.00	77.80	6	5,075	0.12%
2022/08/16	84	77.03	81	76.01	76.00	3	4,912	0.06%
2022/08/15	16	77.94	18	77.61	78.50	-2	4,862	-0.04%
2022/08/12	1	72.40	7	71.83	75.20	-6	4,746	-0.13%
2022/08/11	1	71.20	0	0.00	70.80	1	4,603	0.02%
2022/08/10	2	68.70	1	70.80	70.60	1	4,606	0.02%
2022/08/09	1	69.30	1	69.30	68.90	0	4,544	0.00%
2022/08/05	2	67.70	1	67.30	67.30	1	4,483	0.02%
2022/08/04	0	0.00	1	66.00	66.70	-1	4,484	-0.02%
2022/08/02	6	68.60	0	0.00	66.60	6	4,450	0.13%
2022/08/01	5.1	69.98	1	70.10	69.90	4.1	4,395	0.09%
2022/07/29	3	75.30	5	74.72	74.10	-2	4,285	-0.05%
2022/07/28	6.2	78.26	11	78.80	76.60	-4.8	4,233	-0.11%
2022/07/26	0	0.00	3	97.30	96.20	-3	4,018	-0.07%
2022/07/25	1	99.80	0	0.00	99.00	1	4,036	0.02%
2022/07/21	1	102.00	3	101.67	102.50	-2	4,139	-0.05%
2022/07/20	0	0.00	1.1	101.38	101.00	-1.1	4,284	-0.03%
2022/07/19	1	95.30	1	96.10	98.60	0	4,288	0.00%
2022/07/18	0	0.00	1	95.20	95.60	-1	4,245	-0.02%
2022/07/14	0	0.00	2	90.95	91.00	-2	4,246	-0.05%
2022/07/13	0	0.00	1	89.90	89.30	-1	4,230	-0.02%
2022/07/11	0	0.00	5	89.90	90.00	-5	4,267	-0.12%
2022/07/07	0	0.00	4	83.83	87.80	-4	4,192	-0.10%
2022/07/06	9	87.26	5.1	87.22	86.20	3.9	4,143	0.09%
2022/07/05	6	85.03	5	86.36	86.50	1	4,142	0.02%
2022/07/04	0	0.00	1.2	84.92	83.70	-1.2	4,137	-0.03%
2022/07/01	6.1	86.02	6	86.95	81.90	0.1	4,170	0.00%
2022/06/30	3	90.70	2	92.20	90.00	1	4,076	0.02%
2022/06/29	0	0.00	11	92.82	93.80	-11	4,020	-0.27%
2022/06/28	2	94.45	1	95.00	94.70	1	3,986	0.03%
2022/06/27	1	97.50	2.1	97.26	97.10	-1.1	3,975	-0.03%
2022/06/24	0	0.00	4	94.30	93.70	-4	3,952	-0.10%
2022/06/23	7.1	92.73	7	92.07	91.70	0.1	3,908	0.00%
2022/06/22	6	94.68	2	92.60	91.70	4	3,866	0.10%
2022/06/21	2	97.90	0	0.00	97.50	2	3,801	0.05%
2022/06/20	5.2	100.15	6	94.40	93.60	-0.8	3,775	-0.02%
2022/06/17	2	102.50	2	103.75	102.00	0	3,668	0.00%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	1	114.50	116.00	-1	3,636	-0.03%
2022/06/13	3	115.50	0	0.00	115.00	3	3,650	0.08%
2022/06/10	4	117.50	3	116.00	118.00	1	3,665	0.03%
2022/06/08	1	119.00	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%
2022/06/02	3	119.33	0	0.00	119.00	3	3,742	0.08%
2022/06/01	2	117.75	1	122.00	121.00	1	3,709	0.03%
2022/05/31	5	115.00	0	0.00	115.00	5	3,485	0.14%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	2	110.00	1	109.00	110.00	1	3,758	0.03%
2022/05/23	0	0.00	2	113.50	113.00	-2	4,198	-0.05%
2022/05/20	1	118.00	0	0.00	115.50	1	4,183	0.02%
2022/05/19	0	0.00	5	117.50	118.50	-5	4,166	-0.12%
2022/05/18	3	118.00	0	0.00	118.50	3	4,147	0.07%
2022/05/12	0.1	115.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/11	2	115.25	0	0.00	114.50	2	4,171	0.05%
2022/05/10	11	114.00	12	115.96	117.50	-1	4,182	-0.02%
2022/05/05	0	0.00	3	119.83	119.50	-3	4,177	-0.07%
2022/05/04	3	118.67	1	119.00	119.00	2	4,159	0.05%
2022/05/03	0	0.00	0.3	116.50	117.00	-0.3	4,139	-0.01%
2022/04/29	2	118.75	3	117.33	116.00	-1	4,183	-0.02%
2022/04/28	5	115.80	5	116.50	115.50	0	4,171	0.00%
2022/04/27	2.1	114.67	1	117.50	116.00	1.1	4,117	0.03%
2022/04/26	3	122.17	2	121.50	119.00	1	4,020	0.02%
2022/04/25	0	0.00	2	118.50	118.50	-2	3,885	-0.05%
2022/04/22	1.3	122.50	0	0.00	122.00	1.3	3,870	0.03%
2022/04/21	3	125.50	2	126.00	125.50	1	3,937	0.03%
2022/04/20	0.3	122.00	0	0.00	122.50	0.3	3,919	0.01%
2022/04/19	0.1	123.00	0	0.00	121.00	0.1	4,027	0.00%
2022/04/15	2.1	123.13	0	0.00	122.50	2.1	4,097	0.05%
2022/04/14	0	0.00	2	129.00	129.00	-2	4,152	-0.05%
2022/04/13	2	127.50	0	0.00	128.50	2	4,267	0.05%
2022/04/12	0.1	127.00	1	128.00	128.00	-1	4,364	-0.02%
2022/04/11	0	0.00	2	127.00	126.00	-2	4,512	-0.04%
2022/04/08	1.1	131.05	0	0.00	131.00	1.1	4,545	0.02%
2022/04/07	13.8	135.81	1	135.50	131.00	12.8	4,502	0.28%
2022/04/06	2	142.50	1	143.00	142.50	1	4,416	0.02%
2022/03/31	0	0.00	18	147.17	146.00	-18	4,634	-0.39%
2022/03/30	0.1	149.00	10	148.50	148.00	-9.9	4,706	-0.21%
2022/03/29	45	147.47	40	148.63	148.00	5	4,718	0.11%
2022/03/28	1	146.00	0.1	147.00	147.00	0.9	4,760	0.02%
2022/03/25	2	151.75	2	150.50	149.50	0	4,806	0.00%
2022/03/23	10	150.50	5	150.50	151.50	5	4,982	0.10%
2022/03/22	0	0.00	1	149.00	148.00	-1	5,150	-0.02%
2022/03/21	0	0.00	2	151.25	150.00	-2	5,207	-0.04%
2022/03/18	1	148.00	2	149.00	149.00	-1	5,238	-0.02%
2022/03/17	1	147.50	1	147.50	148.00	0	5,245	0.00%
2022/03/16	1	145.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	30	145.00	1	144.50	144.00	29	5,332	0.54%
2022/03/14	0	0.00	1	146.50	148.00	-1	5,398	-0.02%
2022/03/11	2	145.25	0	0.00	145.00	2	5,615	0.04%
2022/03/10	0	0.00	1	149.00	148.00	-1	5,715	-0.02%
2022/03/09	1.2	144.13	1	146.00	146.00	0.2	5,782	0.00%
2022/03/08	0.1	145.00	2	142.75	142.50	-1.9	5,897	-0.03%
2022/03/07	4	147.75	0	0.00	147.00	4	5,927	0.07%
2022/03/04	2	154.50	0	0.00	153.00	2	5,994	0.03%
2022/03/03	7	156.64	0	0.00	156.00	7	6,127	0.11%
2022/03/02	0	0.00	2	158.50	156.50	-2	6,211	-0.03%
2022/03/01	1.1	153.00	0	0.00	153.50	1.1	6,202	0.02%
2022/02/25	1.1	156.25	1	159.50	152.00	0.1	6,280	0.00%
2022/02/24	35.3	157.92	34.2	154.92	156.00	1.1	6,265	0.02%
2022/02/23	5	153.40	4.1	151.06	154.50	0.9	6,083	0.01%
2022/02/22	1.2	144.70	1	144.50	146.00	0.2	6,358	0.00%
2022/02/21	0	0.00	1	148.50	149.50	-1	7,504	-0.01%
2022/02/18	2	147.75	4	148.25	150.00	-2	8,235	-0.02%
2022/02/17	0.1	149.00	2	149.50	149.50	-1.9	8,303	-0.02%
2022/02/16	1.1	149.41	2	148.00	147.50	-0.9	8,404	-0.01%
2022/02/15	6	146.58	1	148.00	146.00	5	8,455	0.06%
2022/02/14	1	149.00	6	149.17	149.50	-5	8,475	-0.06%
2022/02/11	1	152.50	1	154.00	152.50	0	8,516	0.00%
2022/02/10	1	153.50	4	154.25	153.50	-3	8,699	-0.03%
2022/02/09	1	156.00	0.2	155.56	156.50	0.8	8,765	0.01%
2022/02/08	1.2	152.50	7	150.71	153.00	-5.8	8,868	-0.07%
2022/02/07	1	147.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	7	146.21	8.3	145.58	145.50	-1.3	8,992	-0.01%
2022/01/25	3.2	147.82	3	146.67	145.00	0.2	9,153	0.00%
2022/01/24	1.2	145.23	2	149.25	149.50	-0.8	9,426	-0.01%
2022/01/21	2.3	149.78	3.1	151.02	149.50	-0.9	9,663	-0.01%
2022/01/20	0	0.00	1	154.00	154.00	-1	10,078	-0.01%
2022/01/19	1	154.00	0	0.00	155.00	1	10,230	0.01%
2022/01/18	4	159.38	4	158.13	155.50	0	10,457	0.00%
2022/01/17	0	0.00	2	154.50	157.50	-2	10,516	-0.02%
2022/01/14	6.3	152.12	0	0.00	152.00	6.3	10,633	0.06%
2022/01/13	2	156.00	2	157.00	155.00	0	11,031	0.00%
2022/01/12	2.2	154.58	6.1	157.29	156.00	-3.9	11,081	-0.04%
2022/01/11	7.1	159.23	1	160.50	159.00	6.1	11,147	0.05%
2022/01/10	1	163.00	8	160.38	163.50	-7	11,206	-0.06%
2022/01/07	0.1	160.00	6.4	160.44	159.00	-6.3	11,373	-0.06%
2022/01/06	9.5	163.62	17	164.18	163.00	-7.6	11,458	-0.07%
2022/01/05	2	168.50	2	169.75	167.50	0	11,517	0.00%
2022/01/04	7	174.36	5	173.50	172.50	2	11,520	0.02%
2022/01/03	0	0.00	7.1	173.44	176.50	-7.1	11,503	-0.06%
2021/12/30	0	0.00	0.1	171.50	171.50	-0.1	11,577	0.00%
2021/12/29	1	172.00	5.1	171.58	171.00	-4.1	11,897	-0.03%
2021/12/28	0	0.00	3.1	174.48	171.00	-3.1	12,314	-0.03%
2021/12/27	0.6	167.33	4	171.13	173.00	-3.4	12,392	-0.03%
2021/12/24	10.1	169.24	1	173.00	167.50	9.1	12,543	0.07%
2021/12/23	2	170.75	0	0.00	170.50	2	12,641	0.02%
2021/12/22	6	172.42	1	171.00	171.00	5	12,757	0.04%
2021/12/21	5	172.70	0	0.00	172.50	5	12,817	0.04%
2021/12/20	4	173.38	5	173.80	170.50	-1	12,865	-0.01%
2021/12/17	5	170.70	0	0.00	170.00	5	12,878	0.04%
2021/12/16	4	171.75	4.4	172.73	173.00	-0.4	12,975	0.00%
2021/12/15	2	164.75	4	168.00	167.50	-2	12,895	-0.02%
2021/12/14	1.1	162.09	1	161.50	160.50	0.1	12,907	0.00%
2021/12/13	1	167.50	1	166.00	167.00	0	12,940	0.00%
2021/12/10	1.2	164.08	0	0.00	165.50	1.2	13,087	0.01%
2021/12/09	3.1	171.35	2	169.25	169.00	1.1	13,075	0.01%
2021/12/08	7.1	173.63	3	173.00	173.00	4.1	13,121	0.03%
2021/12/07	9	174.72	6.1	176.08	173.00	2.9	13,391	0.02%
2021/12/06	6	172.92	64	172.49	172.50	-58	13,493	-0.43%
2021/12/03	2	169.75	12	170.71	170.50	-10	13,607	-0.07%
2021/12/02	65.1	169.12	2	169.75	166.50	63.1	13,776	0.46%
2021/12/01	6	168.17	5.1	167.03	169.50	1	14,020	0.01%
2021/11/30	5	167.40	4.1	167.99	166.00	1	14,345	0.01%
2021/11/29	10.1	158.64	7	160.07	163.50	3.1	14,557	0.02%
2021/11/26	2.2	166.57	4	168.00	162.50	-1.9	14,708	-0.01%
2021/11/25	2	168.50	0	0.00	168.00	2	15,011	0.01%
2021/11/24	4	168.63	6	167.50	169.00	-2	15,081	-0.01%
2021/11/23	6.4	170.87	34	171.31	169.00	-27.7	15,233	-0.18%
2021/11/22	7	175.79	7	175.64	176.50	0	15,337	0.00%
2021/11/19	15	175.33	23.1	176.84	172.50	-8.1	15,709	-0.05%
2021/11/18	63.4	177.53	55	178.38	173.50	8.4	15,879	0.05%
2021/11/17	14	167.14	26.1	166.84	171.50	-12.1	15,099	-0.08%
2021/11/16	2	159.00	0.1	157.50	156.00	1.9	14,940	0.01%
2021/11/15	8.1	157.94	27	159.44	156.50	-18.9	15,536	-0.12%
2021/11/12	26.2	154.60	57.1	156.35	155.00	-30.9	16,770	-0.18%
2021/11/11	20.1	154.98	15.5	152.81	154.50	4.7	16,996	0.03%
2021/11/10	1.1	152.59	0	0.00	152.50	1.1	17,198	0.01%
2021/11/09	17	155.18	2	156.00	155.50	15	17,489	0.09%
2021/11/08	5.1	151.67	5	150.80	152.00	0.1	17,513	0.00%
2021/11/05	3	147.50	2	147.50	148.50	1	17,807	0.01%
2021/11/03	9	148.28	4	147.63	148.50	5	18,247	0.03%
2021/11/02	6.2	148.64	3.1	149.40	144.00	3.1	18,473	0.02%
2021/11/01	14.1	154.35	19.1	151.64	150.00	-5.1	18,641	-0.03%
2021/10/29	61.1	161.50	47	164.11	160.00	14.1	18,846	0.07%
2021/10/28	28.1	162.85	24	166.19	164.00	4.1	19,154	0.02%
2021/10/27	1	156.50	2	157.00	158.50	-1	19,858	-0.01%
2021/10/26	7	154.64	5	153.60	152.50	2	20,775	0.01%
2021/10/25	0.1	145.50	0	0.00	149.00	0.1	21,535	0.00%
2021/10/22	41.1	149.47	4.1	149.60	148.00	37	22,191	0.17%
2021/10/21	20.2	155.05	3	156.17	151.00	17.2	22,793	0.08%
2021/10/20	6	146.58	3	145.83	147.00	3	23,424	0.01%
2021/10/19	7	145.14	1.1	146.00	145.50	5.9	24,926	0.02%
2021/10/18	3	142.33	4	142.63	143.00	-1	25,500	0.00%
2021/10/15	2	141.25	4	143.75	141.00	-2	25,649	-0.01%
2021/10/14	4.1	138.17	5	138.20	139.00	-0.9	25,598	0.00%
2021/10/13	4	136.38	4	137.88	134.00	0	25,541	0.00%
2021/10/12	5	139.70	1	143.00	139.00	4	25,547	0.02%
2021/10/08	12.2	146.07	10	147.15	145.00	2.2	25,639	0.01%
2021/10/07	5.1	147.84	11	146.32	147.00	-5.9	25,668	-0.02%
2021/10/06	6.1	140.25	5	144.60	140.00	1.1	25,703	0.00%
2021/10/05	5.3	149.98	12	146.04	150.50	-6.7	25,490	-0.03%
2021/10/04	10.3	143.59	16	143.28	139.50	-5.7	25,173	-0.02%
2021/10/01	4.2	151.04	3	155.33	148.50	1.2	25,123	0.00%
2021/09/30	4	153.75	2	152.50	155.00	2	25,106	0.01%
2021/09/29	0.5	158.50	1	157.00	153.50	-0.5	25,212	0.00%
2021/09/28	1	167.50	0	0.00	162.00	1	25,688	0.00%
2021/09/27	6	168.17	4	169.50	168.00	2	25,883	0.01%
2021/09/24	2	164.00	2	163.25	164.00	0	26,181	0.00%
2021/09/23	3.2	160.39	16	158.72	161.00	-12.8	26,339	-0.05%
2021/09/22	0.1	162.00	0	0.00	160.50	0.1	26,604	0.00%
2021/09/17	0.1	168.00	0	0.00	169.50	0.1	26,950	0.00%
2021/09/16	23	169.13	21	166.60	165.50	2	27,110	0.01%
2021/09/15	13.5	168.69	4	167.25	165.00	9.5	27,266	0.03%
2021/09/14	8	178.63	6	176.08	176.50	2	27,647	0.01%
2021/09/13	4.1	177.68	0	0.00	175.00	4.1	28,072	0.01%
2021/09/10	9	184.56	7	183.14	179.00	2	28,528	0.01%
2021/09/09	36	177.26	42	177.69	179.50	-6	28,530	-0.02%
2021/09/08	22.1	172.26	4	176.50	169.00	18.1	28,671	0.06%
2021/09/07	7	176.43	13	176.15	176.50	-6	29,141	-0.02%
2021/09/06	7.4	174.20	30	179.17	174.50	-22.6	29,420	-0.08%
2021/09/03	16	186.90	18.3	185.06	180.50	-2.3	29,785	-0.01%
2021/09/02	16.2	189.19	6	187.08	186.00	10.2	30,498	0.03%
2021/09/01	8	194.44	1.7	195.24	195.50	6.3	31,476	0.02%
2021/08/31	31	195.15	10	194.75	191.50	21	32,096	0.07%
2021/08/30	8.6	189.49	8	189.69	189.00	0.6	32,647	0.00%
2021/08/27	15.3	188.67	15.1	190.80	190.50	0.2	33,242	0.00%
2021/08/26	33.1	192.57	27	190.20	190.50	6.1	34,115	0.02%
2021/08/25	5	189.00	11	189.77	193.50	-6	35,424	-0.02%
2021/08/24	30.1	192.21	12	195.79	190.00	18.1	35,921	0.05%
2021/08/23	23	200.59	20.2	198.66	202.00	2.8	36,217	0.01%
2021/08/20	36	192.72	30	193.73	190.50	6	36,492	0.02%
2021/08/19	24.3	200.64	24	197.22	189.50	0.2	36,702	0.00%
2021/08/18	41.2	198.52	24	198.98	208.00	17.2	36,877	0.05%
2021/08/17	3.3	213.33	3.4	209.57	207.50	-0.1	37,064	0.00%
2021/08/16	14.3	218.97	12.1	221.72	221.00	2.3	37,988	0.01%
2021/08/13	13.1	235.55	11.3	232.49	224.00	1.8	38,240	0.00%
2021/08/12	7	237.64	6	238.58	236.50	1	38,758	0.00%
2021/08/11	6.3	240.52	4	243.25	237.00	2.3	39,687	0.01%
2021/08/10	16.3	254.53	20	252.88	248.50	-3.8	39,841	-0.01%
2021/08/09	10	261.45	5	261.90	252.00	5	40,193	0.01%
2021/08/06	21	267.48	22	269.34	269.50	-1	41,121	0.00%
2021/08/05	7.4	266.35	13	269.96	265.50	-5.6	41,868	-0.01%
2021/08/04	35.4	276.72	39	276.15	274.00	-3.7	42,818	-0.01%
2021/08/03	8.4	285.91	12	285.29	282.50	-3.7	42,779	-0.01%
2021/08/02	14	287.79	10	285.80	280.00	4	42,832	0.01%
2021/07/30	44	279.88	44.4	277.11	276.50	-0.4	42,231	0.00%
2021/07/29	24	265.15	19.1	260.98	275.00	4.9	41,722	0.01%
2021/07/28	12.5	270.15	7	269.71	261.00	5.5	41,284	0.01%
2021/07/27	25	281.82	34.7	279.95	290.00	-9.7	41,322	-0.02%
2021/07/26	38	280.08	43.1	279.98	276.00	-5.1	40,993	-0.01%
2021/07/23	27	261.26	41.9	264.16	270.50	-14.9	40,197	-0.04%
2021/07/22	9	231.50	10.1	238.36	246.00	-1.1	39,107	0.00%
2021/07/21	1.1	219.23	8.5	221.47	224.00	-7.4	38,837	-0.02%
2021/07/20	4.2	217.40	5.3	216.91	214.00	-1.1	39,098	0.00%
2021/07/19	2	227.00	2	228.00	226.00	0	39,414	0.00%
2021/07/16	8	225.63	21.1	225.24	225.50	-13.1	39,721	-0.03%
2021/07/15	4.4	220.23	6	221.33	224.50	-1.6	40,297	0.00%
2021/07/14	0.2	215.00	2.1	209.86	215.50	-2	41,013	0.00%
2021/07/13	6	214.25	9.2	211.45	210.00	-3.2	41,311	-0.01%
2021/07/12	2.3	223.26	10.1	224.44	221.00	-7.8	42,235	-0.02%
2021/07/09	4.3	220.53	0.2	222.00	220.50	4.1	43,038	0.01%
2021/07/08	1.3	225.44	4	228.25	225.00	-2.7	43,962	-0.01%
2021/07/07	6.1	230.55	3	228.00	224.00	3.1	44,613	0.01%
2021/07/06	10.6	234.06	5	233.50	231.00	5.6	45,041	0.01%
2021/07/05	24	234.31	20.4	236.64	238.50	3.6	45,758	0.01%
2021/07/02	4.1	227.79	6	229.67	228.00	-1.9	45,754	0.00%
2021/07/01	3	227.50	5	228.00	222.00	-2	45,948	0.00%
2021/06/30	6	224.25	12	224.50	226.00	-6	46,289	-0.01%
2021/06/29	23.1	227.75	12.1	231.72	219.00	11	46,999	0.02%
2021/06/28	20.1	225.44	35	230.74	233.00	-15	46,737	-0.03%
2021/06/25	5.1	220.29	7	220.43	220.00	-1.9	46,470	0.00%
2021/06/24	8.1	217.68	13	217.31	217.00	-4.9	46,369	-0.01%
2021/06/23	38.2	219.56	40	219.54	217.50	-1.8	46,246	0.00%
2021/06/22	28.2	213.78	28	211.52	212.50	0.2	45,753	0.00%
2021/06/21	64	215.33	56.4	214.72	208.00	7.6	45,360	0.02%
2021/06/18	25.2	226.85	18.1	223.61	222.50	7.2	44,912	0.02%
2021/06/17	37.1	225.47	38	226.57	228.50	-1	44,681	0.00%
2021/06/16	37.5	236.96	22	232.82	223.00	15.5	44,410	0.03%
2021/06/15	29	243.83	22.2	243.73	242.50	6.8	43,982	0.02%
2021/06/11	52.3	244.57	53.1	241.14	241.00	-0.8	44,896	0.00%
2021/06/10	46.1	247.15	50	246.86	240.00	-3.9	44,973	-0.01%
2021/06/09	35.1	236.92	37.1	244.38	248.00	-2	44,862	0.00%
2021/06/08	30.2	240.21	28	237.36	230.50	2.2	44,752	0.00%
2021/06/07	18.3	229.35	26.3	232.25	238.00	-8.1	44,289	-0.02%
2021/06/04	41	230.27	41.1	228.53	226.50	-0.1	43,743	0.00%
2021/06/03	33	224.02	59	226.71	230.00	-26	43,243	-0.06%
2021/06/02	49	229.38	40	227.39	216.00	9	42,269	0.02%
2021/06/01	25	226.42	22	229.02	232.50	3	40,906	0.01%
2021/05/31	20	205.43	35.5	205.15	211.50	-15.5	39,973	-0.04%
2021/05/28	27.1	203.32	43	200.56	199.50	-15.9	39,364	-0.04%
2021/05/27	12	197.04	5	198.70	200.00	7	39,070	0.02%
2021/05/26	43.1	198.91	34	196.29	192.50	9.1	38,520	0.02%
2021/05/25	70	198.27	50	202.08	199.50	20	37,898	0.05%
2021/05/24	37	185.04	54	186.36	190.00	-17	36,643	-0.05%
2021/05/21	30	170.58	20	173.20	176.00	10	35,838	0.03%
2021/05/20	24.1	173.08	12	172.83	169.00	12.1	35,635	0.03%
2021/05/19	8	173.13	27	176.50	179.00	-19	35,152	-0.05%
2021/05/18	22	159.93	13	159.62	163.00	9	34,334	0.03%
2021/05/17	27.1	153.17	11	153.91	148.50	16.1	34,113	0.05%
2021/05/14	12	174.08	7	178.07	164.50	5	33,842	0.01%
2021/05/13	10	167.75	9	165.61	171.00	1	32,760	0.00%
2021/05/12	32	153.06	40	156.11	161.00	-8	31,940	-0.03%
2021/05/11	50	166.76	39	163.59	162.50	11	30,804	0.04%
2021/05/10	43.2	186.47	15	185.77	180.50	28.2	30,623	0.09%
2021/05/07	8	177.44	24	179.52	183.00	-16	30,225	-0.05%
2021/05/06	9	173.89	12	175.75	171.00	-3	29,853	-0.01%
2021/05/05	26	183.37	15	181.27	172.50	11	29,380	0.04%
2021/05/04	14	176.11	16.1	182.00	191.50	-2.1	29,111	-0.01%
2021/05/03	10	184.75	3.2	190.21	179.50	6.9	28,545	0.02%
2021/04/29	1	200.00	3	199.67	199.00	-2	28,395	-0.01%
2021/04/28	2	201.75	12.2	203.42	201.00	-10.2	28,586	-0.04%
2021/04/27	4	199.75	0	0.00	195.50	4	28,353	0.01%
2021/04/26	12	195.29	12	197.58	196.50	0	28,220	0.00%
2021/04/23	1	190.50	8.4	184.50	193.50	-7.4	28,108	-0.03%
2021/04/22	4.2	181.84	5	182.70	176.00	-0.9	28,446	0.00%
2021/04/21	11.2	173.38	14.3	178.66	179.00	-3.1	28,387	-0.01%
2021/04/20	18.5	195.65	21.4	201.71	182.00	-2.9	27,900	-0.01%
2021/04/19	38.7	201.33	34	207.40	198.50	4.7	27,235	0.02%
2021/04/16	54.3	225.85	23.1	228.23	220.50	31.2	27,122	0.12%
2021/04/15	16.1	210.62	15.4	212.17	220.00	0.7	26,314	0.00%
2021/04/14	16	197.75	16	195.88	200.00	0	25,679	0.00%
2021/04/13	31	215.10	29.5	213.32	202.50	1.5	24,924	0.01%
2021/04/12	13.3	205.39	6.1	204.12	202.50	7.3	24,342	0.03%
2021/04/09	38	232.86	34.2	236.26	225.00	3.9	23,930	0.02%
2021/04/08	23	233.13	24	233.54	236.50	-1	23,464	0.00%
2021/04/07	2.1	216.50	1.1	218.18	215.00	1	23,107	0.00%
2021/04/06	24.1	215.28	26.2	217.05	218.50	-2.1	22,891	-0.01%
2021/04/01	30.2	189.35	26	190.65	199.00	4.2	22,675	0.02%
2021/03/31	2	187.25	11	184.36	181.00	-9	22,011	-0.04%
2021/03/30	8	173.19	1	174.00	183.50	7	22,479	0.03%
2021/03/29	16	173.22	3	169.50	174.00	13	22,643	0.06%
2021/03/26	1	158.50	1.2	158.08	158.50	-0.2	23,226	0.00%
2021/03/24	2	148.50	11	148.32	148.00	-9	23,608	-0.04%
2021/03/23	3	152.50	2	144.00	152.00	1	23,801	0.00%
2021/03/22	3	158.00	3	155.50	154.00	0	24,108	0.00%
2021/03/19	4	150.63	6.1	157.70	159.00	-2.1	24,041	-0.01%
2021/03/18	23	150.52	2	152.50	152.50	21	23,912	0.09%
2021/03/17	18.8	141.66	30	139.62	139.00	-11.2	23,843	-0.05%
2021/03/16	8.2	145.09	13	148.15	148.50	-4.8	22,616	-0.02%
2021/03/15	15	129.17	20.1	132.05	135.00	-5	21,961	-0.02%
2021/03/12	28.3	117.19	92	119.82	123.00	-63.8	21,016	-0.30%
2021/03/11	6	105.25	12	108.71	112.00	-6	19,953	-0.03%
2021/03/10	58	105.58	14	103.96	102.00	44	19,630	0.22%
2021/03/09	5	97.94	27	98.65	100.00	-22	19,296	-0.11%
2021/03/08	2	98.50	6	99.83	96.10	-4	19,365	-0.02%
2021/03/05	4	99.33	0	0.00	99.20	4	19,397	0.02%
2021/03/03	36	101.00	2	101.50	101.00	34	19,427	0.18%
2021/03/02	5	105.50	227	103.80	104.50	-222	19,354	-1.15%	大賣/鉅額交易
2021/02/26	3	101.20	512	100.14	99.80	-509	19,082	-2.67%	大賣/鉅額交易
2021/02/25	4	105.00	0	0.00	101.00	4	18,950	0.02%
2021/02/24	5	111.00	9	109.72	106.50	-4	18,832	-0.02%
2021/02/23	5	110.20	11.1	111.47	113.50	-6.1	18,669	-0.03%
2021/02/22	2	106.25	17.2	107.16	109.00	-15.2	18,470	-0.08%
2021/02/19	14	99.96	9	100.98	99.70	5	18,188	0.03%
2021/02/18	4	96.95	5	97.14	99.30	-1	17,890	-0.01%
2021/02/17	3.1	93.85	3	94.37	94.80	0.1	17,744	0.00%
2021/02/05	8	88.38	7	88.77	88.30	1	17,606	0.01%
2021/02/04	85	83.26	31	83.54	83.10	54	17,491	0.31%
2021/02/03	77	83.67	127	84.11	83.60	-50	17,453	-0.29%	大賣/
2021/02/02	4	82.30	3	83.30	81.90	1	17,654	0.01%
2021/02/01	6	81.45	2	79.80	81.60	4	17,735	0.02%
2021/01/29	2	85.45	1	86.00	84.00	1	17,492	0.01%
2021/01/28	2	90.35	3	90.30	88.40	-1	17,286	-0.01%
2021/01/27	0	0.00	1	93.00	90.80	-1	17,175	-0.01%
2021/01/26	2	91.15	7	93.87	90.80	-5	17,215	-0.03%
2021/01/25	11	96.62	2	98.60	95.60	9	16,996	0.05%
2021/01/22	1	100.00	18	100.53	101.00	-17	17,006	-0.10%
2021/01/21	9	96.90	2	96.25	97.90	7	16,945	0.04%
2021/01/20	30	104.58	12	108.38	98.60	18	16,813	0.11%
2021/01/19	36	107.50	34.1	107.21	109.50	1.9	16,898	0.01%
2021/01/18	46	106.78	121	109.67	108.50	-75	16,782	-0.45%	大賣/
2021/01/15	58	109.41	57	113.60	110.50	1	16,420	0.01%
2021/01/14	3	106.00	30.5	104.52	106.00	-27.5	15,638	-0.18%
2021/01/13	63	97.77	117.1	97.14	96.60	-54.1	15,309	-0.35%	大賣/
2021/01/12	140	94.92	71	93.38	93.50	69	15,066	0.46%	大買/
2021/01/11	87	97.72	23	99.85	98.00	64	14,830	0.43%
2021/01/08	34	92.31	74	92.89	92.90	-40	14,485	-0.28%
2021/01/07	35.1	89.29	32	90.64	91.90	3.1	14,161	0.02%
2021/01/06	189	88.84	49	89.35	86.10	140	13,867	1.01%	大買/鉅額交易
2021/01/05	124	88.34	70	88.85	87.90	54	13,629	0.40%	大買/
2021/01/04	65	92.06	43	91.99	90.70	22	13,423	0.16%
2020/12/31	62	94.09	0	0.00	93.50	62	13,225	0.47%
2020/12/30	6	95.92	1	95.30	95.10	5	12,730	0.04%
2020/12/29	85	96.87	7	97.71	95.50	78	12,492	0.62%
2020/12/28	35	95.92	5	97.86	99.00	30	12,246	0.24%
2020/12/25	5	89.40	9.1	90.01	91.50	-4.1	11,791	-0.03%
2020/12/24	21	85.11	35	87.56	87.50	-14	11,465	-0.12%
2020/12/23	44	79.65	39	81.16	85.00	5	10,799	0.05%
2020/12/22	14	82.36	2	79.10	77.50	12	10,442	0.11%
2020/12/21	348.1	78.09	7	77.96	80.80	341.1	9,725	3.51%	大買/鉅額交易
2020/12/18	0	0.00	1	72.90	73.50	-1	9,411	-0.01%
2020/12/17	4	71.73	9	71.47	72.20	-5	9,180	-0.05%
2020/12/16	12	68.35	5	68.68	68.40	7	8,966	0.08%
2020/12/15	0	0.00	1	67.70	67.70	-1	8,530	-0.01%
2020/12/14	1	69.00	0	0.00	68.50	1	8,452	0.01%
2020/12/11	6	68.48	1.5	68.03	68.70	4.5	8,405	0.05%
2020/12/10	23	68.01	0	0.00	67.50	23	8,237	0.28%
2020/12/09	0	0.00	1	69.50	69.90	-1	8,013	-0.01%
2020/12/08	2	66.20	2	66.10	66.50	0	7,848	0.00%
2020/12/07	2	63.40	8	63.83	65.10	-6	7,784	-0.08%
2020/12/04	3	64.47	5.2	65.83	64.80	-2.2	7,756	-0.03%
2020/12/03	2	67.65	2	67.60	67.40	0	7,653	0.00%
2020/12/02	4	67.25	2.2	68.53	66.50	1.8	7,624	0.02%
2020/12/01	1	66.00	0	0.00	65.70	1	7,342	0.01%
2020/11/25	1	61.10	4	59.40	59.10	-3	6,848	-0.04%
2020/11/23	1	60.40	0	0.00	60.10	1	6,790	0.01%
2020/11/20	1	59.40	2.7	60.09	59.80	-1.7	6,750	-0.03%
2020/11/19	7	59.83	6	58.63	58.40	1	6,661	0.02%
2020/11/18	2	57.70	0	0.00	57.20	2	6,590	0.03%
2020/11/17	1	57.40	15	57.60	57.40	-14	6,694	-0.21%
2020/11/16	20	57.13	4	57.78	57.00	16	6,670	0.24%
2020/11/13	2	56.95	3	56.37	57.10	-1	6,614	-0.02%
2020/11/12	9	56.52	5	55.10	55.00	4	6,515	0.06%
2020/11/11	4	55.73	6	55.97	56.30	-2	6,390	-0.03%
2020/11/10	7	55.77	5	56.36	56.30	2	6,437	0.03%
2020/11/09	1	52.90	2	52.70	54.80	-1	6,022	-0.02%
2020/11/06	0	50.30	1	50.60	49.90	-1	5,797	-0.02%
2020/11/05	1	49.80	0	0.00	50.30	1	5,845	0.02%
2020/11/03	4.6	50.17	4	50.46	49.70	0.6	5,814	0.01%
2020/10/30	4	53.00	2	52.65	51.20	2	5,847	0.03%
2020/10/29	17	51.45	19	51.73	52.50	-2	5,939	-0.03%
2020/10/28	6	50.73	8	50.38	51.20	-2	5,850	-0.03%
2020/10/27	3	48.45	2	49.20	48.40	1	5,502	0.02%
2020/10/26	0	0.00	0.5	47.20	47.00	-0.5	5,212	-0.01%
2020/10/14	0	0.00	6.7	33.45	33.50	-6.7	5,038	-0.13%
2020/10/12	2	33.45	0	0.00	32.60	2	5,098	0.04%
2020/10/06	0	0.00	1	33.45	33.50	-1	5,610	-0.02%
2020/10/05	1	33.25	0	0.00	33.25	1	5,803	0.02%
2020/09/24	1	32.50	0	0.00	32.05	1	7,514	0.01%
2020/09/22	0	0.00	7	33.30	33.60	-7	7,661	-0.09%
2020/09/21	1	33.55	0	0.00	33.40	1	7,659	0.01%
2020/09/07	0	0.00	10	32.65	32.35	-10	8,899	-0.11%
2020/09/01	1	32.60	0	0.00	32.55	1	9,341	0.01%
2020/08/28	0	0.00	1	32.50	32.70	-1	9,623	-0.01%
2020/08/27	2	32.28	0	0.00	32.10	2	9,829	0.02%
2020/08/24	10	33.10	1	33.30	33.20	9	9,816	0.09%
2020/08/20	3	33.10	0	0.00	32.95	3	9,864	0.03%
2020/08/19	0	0.00	1	36.75	35.95	-1	9,753	-0.01%
2020/08/18	2	37.60	1	37.45	37.05	1	9,735	0.01%
2020/08/17	0	0.00	14	37.65	37.30	-14	9,709	-0.14%
2020/08/14	2	36.53	2	36.65	36.40	0	9,816	0.00%
2020/08/13	2	38.03	4	37.49	36.85	-2	9,891	-0.02%
2020/08/12	9	37.44	3	38.00	37.95	6	9,990	0.06%
2020/08/11	0	0.00	1	36.30	35.85	-1	9,929	-0.01%
2020/08/10	1	38.00	1	37.65	37.00	0	10,113	0.00%
2020/08/06	3	38.63	7	37.66	37.50	-4	11,129	-0.04%
2020/08/05	0	0.00	7	38.11	38.45	-7	11,261	-0.06%
2020/08/04	14	37.10	0	0.00	36.95	14	11,444	0.12%
2020/08/03	0	0.00	1	36.90	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	1	37.50	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	10	36.55	36.70	-10	12,943	-0.08%
2020/07/29	10	35.40	0	0.00	35.75	10	13,194	0.08%
2020/07/28	2	37.40	3	36.33	35.55	-1	13,258	-0.01%
2020/07/27	2	37.10	0	0.00	36.70	2	13,268	0.02%
2020/07/24	11	37.42	8	37.22	36.00	3	13,356	0.02%
2020/07/23	0	0.00	25	37.92	38.00	-25	13,411	-0.19%
2020/07/20	0	0.00	1	35.60	35.85	-1	13,805	-0.01%
2020/07/17	1	36.00	1	36.25	35.45	0	13,933	0.00%
2020/07/15	6	37.79	67	37.14	36.85	-61	14,073	-0.43%
2020/07/14	9	37.72	0	0.00	37.60	9	14,035	0.06%
2020/07/13	2	37.95	1.3	37.69	38.35	0.7	13,921	0.01%
2020/07/10	8	37.53	0	0.00	36.50	8	13,910	0.06%
2020/07/09	4	37.34	4	37.03	37.20	0	13,865	0.00%
2020/07/08	24	37.71	0	0.00	37.60	24	13,782	0.17%
2020/07/07	0	0.00	51	36.75	37.05	-51	13,740	-0.37%
2020/07/06	13	38.19	10	37.76	38.05	3	13,518	0.02%
2020/07/03	39	34.99	33	36.59	36.95	6	13,152	0.05%
2020/07/01	0	0.00	6	32.54	32.50	-6	12,526	-0.05%
2020/06/30	5	32.20	0	32.15	32.20	5	12,521	0.04%
2020/06/29	0	0.00	11	32.35	32.10	-11	12,586	-0.09%
2020/06/23	3	34.00	8.1	33.93	34.10	-5.1	12,422	-0.04%
2020/06/22	0	0.00	1	33.10	32.65	-1	12,237	-0.01%
2020/06/19	0	0.00	1	32.80	32.75	-1	12,203	-0.01%
2020/06/18	10	32.50	0	0.00	32.40	10	12,136	0.08%
2020/06/16	10	32.00	0	0.00	32.15	10	12,131	0.08%
2020/06/15	6	33.44	4	32.74	32.30	2	12,122	0.02%
2020/06/12	4	32.44	3	31.87	32.65	1	12,011	0.01%
2020/06/11	45	32.40	2	33.03	31.65	43	12,006	0.36%
2020/06/09	1	32.85	1	32.35	32.45	0	12,063	0.00%
2020/06/08	27	32.79	0	0.00	32.25	27	12,309	0.22%
2020/06/05	3	32.95	7	32.90	32.65	-4	12,621	-0.03%
2020/06/01	5	30.85	0	0.00	30.80	5	13,257	0.04%
2020/05/29	2	30.35	1	30.35	30.35	1	13,309	0.01%
2020/05/28	2	30.23	0	0.00	30.15	2	13,487	0.01%
2020/05/26	2	31.15	0	0.00	30.75	2	13,571	0.01%
2020/05/25	2	30.95	1	30.95	30.85	1	13,651	0.01%
2020/05/22	3	31.42	0	0.00	31.10	3	13,957	0.02%
2020/05/21	18	32.34	0	0.00	32.30	18	13,961	0.13%
2020/05/20	1	31.90	1	31.70	32.00	0	13,923	0.00%
2020/05/19	0	0.00	2	31.90	31.85	-2	13,972	-0.01%
2020/05/18	2	30.43	6	30.45	30.00	-4	13,885	-0.03%
2020/05/14	1	30.75	1	31.15	31.15	0	14,552	0.00%
2020/05/13	7	30.71	2	31.40	31.60	5	14,457	0.03%
2020/05/12	2	31.90	2	31.55	32.10	0	13,689	0.00%
2020/05/11	10	32.00	0	0.00	31.95	10	13,404	0.07%
2020/05/08	3	35.80	0	0.00	35.50	3	13,050	0.02%
2020/05/07	4	36.53	1	36.35	36.50	3	12,651	0.02%
2020/05/06	1	36.25	0	0.00	35.00	1	11,977	0.01%
2020/05/05	2	34.13	4	33.86	33.70	-2	11,439	-0.02%
2020/04/30	0	0.00	1	32.00	32.20	-1	11,116	-0.01%
2020/04/29	0	0.00	1	32.85	32.05	-1	11,001	-0.01%
2020/04/27	1	32.80	1	33.35	33.15	0	10,629	0.00%
2020/04/24	1	31.90	0	0.00	32.20	1	10,392	0.01%
2020/04/23	2	30.95	2	31.23	30.90	0	10,362	0.00%
2020/04/21	0	0.00	1	30.40	30.15	-1	10,212	-0.01%
2020/04/17	0	0.00	1	34.55	33.45	-1	10,046	-0.01%
2020/04/16	0	0.00	3	34.00	34.05	-3	10,117	-0.03%
2020/04/15	11	34.79	10	34.00	33.00	1	10,158	0.01%
2020/04/14	0	0.00	5	33.36	33.40	-5	9,868	-0.05%
2020/04/13	1	32.10	0	0.00	31.90	1	9,705	0.01%
2020/04/08	2	30.00	2	30.65	30.75	0	9,417	0.00%
2020/04/07	0	0.00	1	30.00	30.00	-1	9,309	-0.01%
2020/04/01	3	28.62	3	28.20	28.10	0	9,128	0.00%
2020/03/31	2	28.63	4	28.60	28.30	-2	9,101	-0.02%
2020/03/30	2	27.95	0	0.00	28.90	2	9,008	0.02%
2020/03/26	14	27.29	23	27.44	27.95	-9	8,942	-0.10%
2020/03/25	2	27.25	2	27.00	26.70	0	8,942	0.00%
2020/03/17	3	26.92	3	27.25	27.25	0	8,738	0.00%
2020/03/16	0	0.00	2	26.30	26.30	-2	8,655	-0.02%
2020/03/13	0	0.00	2	26.20	26.65	-2	8,542	-0.02%
2020/03/12	2	30.45	0	0.00	28.95	2	8,308	0.02%
2020/03/11	0	0.00	1	31.90	32.15	-1	8,032	-0.01%
2020/03/10	11	32.70	11	31.57	31.15	0	7,669	0.00%
2020/03/06	1	32.70	1	32.75	33.05	0	7,047	0.00%
2020/03/05	10	31.00	10	31.35	31.00	0	6,669	0.00%
2020/02/26	5	30.02	6	30.07	30.15	-1	6,680	-0.01%
2020/02/25	9	30.14	6	28.98	29.35	3	6,769	0.04%
2020/02/24	0	31.50	0	0.00	31.70	0	6,480	0.00%
2020/02/21	20	31.73	22	31.12	31.55	-2	6,512	-0.03%
2020/02/20	20	31.58	20	31.30	31.30	0	6,546	0.00%
2020/02/18	30	31.33	30.4	30.91	31.60	-0.4	6,342	-0.01%
2020/02/17	30	29.22	49	29.92	31.20	-19	6,005	-0.32%
2020/02/14	2	28.15	4	28.16	28.40	-2	5,467	-0.04%
2020/02/13	0	0.00	1	26.15	26.30	-1	5,214	-0.02%
2020/02/12	1	25.35	0	0.00	26.05	1	5,171	0.02%
2020/02/06	0	0.00	2	25.45	25.55	-2	5,398	-0.04%
2020/01/17	0	0.00	3	27.17	27.55	-3	5,571	-0.05%
2020/01/10	0	0.00	2	25.40	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	8	24.82	24.85	-8	4,879	-0.16%
2020/01/06	0	0.00	0.1	23.00	22.90	-0.1	4,749	0.00%
2019/12/31	1	23.75	0	0.00	23.80	1	4,664	0.02%
2019/12/27	0.1	23.70	0	0.00	23.70	0.1	4,633	0.00%
2019/12/25	1	23.55	0	0.00	23.50	1	4,604	0.02%
2019/12/20	1	24.40	0	0.00	24.15	1	4,497	0.02%
2019/12/17	2	24.58	0	0.00	24.40	2	4,394	0.05%
2019/12/13	4	24.84	0	0.00	24.70	4	4,325	0.09%
2019/12/11	1	25.75	0	0.00	25.25	1	4,192	0.02%
2019/12/06	1	25.75	0	0.00	25.50	1	4,059	0.02%
2019/12/05	2	25.98	0	0.00	25.75	2	4,015	0.05%
2019/12/04	0	0.00	1	26.55	26.25	-1	3,948	-0.03%
2019/12/03	0	0.00	1	26.40	26.50	-1	3,903	-0.03%
2019/12/02	2	25.88	0	0.00	25.80	2	3,803	0.05%
2019/11/29	0	0.00	2	26.20	26.20	-2	3,779	-0.05%
2019/11/27	0	0.00	2	25.83	26.10	-2	3,641	-0.05%
2019/11/26	0	0.00	4	25.75	25.70	-4	3,573	-0.11%
2019/11/25	1	25.60	0	0.00	25.80	1	3,521	0.03%
2019/11/22	3	25.53	0	0.00	25.50	3	3,237	0.09%
2019/11/21	4	24.60	0	0.00	25.00	4	3,016	0.13%
2019/11/20	0	0.00	11	24.75	24.75	-11	2,943	-0.37%
2019/11/19	1	24.15	0	0.00	23.85	1	2,829	0.04%
2019/11/18	0	0.00	1	24.65	24.80	-1	2,650	-0.04%
2019/11/14	1	23.55	0	0.00	23.55	1	2,534	0.04%
2019/11/11	0	0.00	2	24.75	24.15	-2	2,359	-0.08%
2019/11/07	0	0.00	2	24.90	25.00	-2	2,208	-0.09%
2019/11/06	10	24.05	0	0.00	24.05	10	2,100	0.48%
2019/10/30	0	0.00	1	23.45	23.90	-1	1,832	-0.05%
2019/10/29	4	24.33	0	0.00	23.40	4	1,786	0.22%
2019/10/28	0	0.00	1	24.05	24.90	-1	1,648	-0.06%
2019/10/24	1	22.50	0	0.00	22.50	1	1,461	0.07%
2019/10/22	0	0.00	10	22.75	22.60	-10	1,511	-0.66%
2019/10/08	0	0.00	0.8	21.45	21.60	-0.8	1,503	-0.05%
2019/09/04	0	0.00	4	23.20	23.20	-4	1,652	-0.24%
2019/09/03	10	23.55	0	0.00	23.40	10	1,656	0.60%
2019/09/02	0	0.00	13	23.60	23.75	-13	1,629	-0.80%
2019/08/29	15	23.06	0	0.00	22.85	15	1,557	0.96%
2019/08/19	0	0.00	8	22.50	22.40	-8	1,664	-0.48%
2019/08/15	0	0.00	1	21.50	22.00	-1	1,731	-0.06%
2019/08/14	1	22.20	0	0.00	22.00	1	1,813	0.06%
2019/07/25	0	0.00	1	23.90	23.95	-1	2,047	-0.05%
2019/07/23	10	22.90	10	23.15	23.15	0	2,126	0.00%
2019/07/10	0	0.00	10	23.65	23.90	-10	2,978	-0.34%
2019/07/01	2	23.60	0	0.00	23.70	2	3,454	0.06%
2019/06/13	0	0.00	1	22.55	22.50	-1	4,880	-0.02%
2019/06/12	1	22.35	1	22.50	22.50	0	4,912	0.00%
2019/05/29	1	19.95	1	20.15	20.30	0	4,876	0.00%
2019/05/28	2	20.25	0	0.00	20.30	2	4,967	0.04%
2019/05/27	0	0.00	0	20.40	20.30	0	5,023	0.00%
2019/05/23	2	21.30	0	0.00	21.25	2	5,040	0.04%
2019/05/22	1	20.90	0	0.00	20.55	1	4,973	0.02%
2019/05/21	1	19.70	0	0.00	20.60	1	4,972	0.02%
2019/05/20	0	0.00	1	20.80	20.65	-1	4,902	-0.02%
2019/05/16	5	22.75	0	0.00	22.45	5	5,076	0.10%
2019/05/15	0	0.00	10	22.42	22.40	-10	5,052	-0.20%
2019/05/13	12	22.17	0	0.00	22.05	12	5,062	0.24%
2019/05/08	0	0.00	1	24.00	24.10	-1	5,019	-0.02%
2019/05/07	0	0.00	4	24.83	24.45	-4	5,027	-0.08%
2019/04/30	1	24.85	0	0.00	25.15	1	4,988	0.02%
2019/04/29	0	0.00	5	26.10	24.95	-5	4,995	-0.10%
2019/04/26	5	26.49	2	26.40	26.50	3	4,899	0.06%
2019/04/25	0	0.00	2	25.90	26.40	-2	4,713	-0.04%
2019/04/24	4	26.08	0	0.00	25.70	4	4,724	0.08%
2019/04/23	2	26.28	0	0.00	26.20	2	4,795	0.04%
2019/04/22	2	26.00	1	26.00	26.50	1	4,687	0.02%
2019/04/19	2	24.70	0	0.00	24.80	2	4,529	0.04%
2019/04/17	1	24.95	0	0.00	24.65	1	4,558	0.02%
2019/04/11	0	0.00	7	25.45	25.60	-7	4,521	-0.15%
2019/04/09	7	25.10	0	0.00	25.70	7	4,267	0.16%
2019/04/08	0	0.00	10	25.90	25.45	-10	4,219	-0.24%
2019/04/03	0	0.00	34	25.04	25.05	-34	4,227	-0.80%
2019/04/02	10	25.45	0	0.00	25.35	10	4,248	0.24%
2019/03/29	0	0.00	10	25.10	24.80	-10	4,284	-0.23%
2019/03/28	22	24.59	0	0.00	24.55	22	4,338	0.51%
2019/03/27	12	25.24	5	25.20	25.20	7	4,472	0.16%
2019/03/26	0	0.00	10	26.35	25.80	-10	4,726	-0.21%
2019/03/25	0	0.00	1	26.00	26.00	-1	4,815	-0.02%
2019/03/22	10	26.20	10	26.95	26.50	0	4,912	0.00%
2019/03/21	0	0.00	2	25.48	25.05	-2	4,949	-0.04%
2019/03/20	0	0.00	11	25.45	25.10	-11	4,913	-0.22%
2019/03/19	11	24.83	1	25.30	25.25	10	4,776	0.21%
2019/03/18	0	0.00	1	24.00	24.60	-1	4,557	-0.02%
2019/03/12	0	0.00	10	22.28	21.95	-10	4,451	-0.22%
2019/03/11	0	0.00	3	22.05	22.10	-3	4,487	-0.07%
2019/03/08	3	21.65	2	21.65	21.65	1	4,549	0.02%
2019/03/07	4	21.96	0	0.00	21.80	4	4,614	0.09%
2019/03/06	3	22.20	0	0.00	22.30	3	4,631	0.06%
2019/03/05	8	22.44	3	22.35	22.35	5	4,644	0.11%
2019/03/04	3	21.85	3	22.10	22.10	0	4,609	0.00%
2019/02/27	4	21.85	4	22.05	22.05	0	4,585	0.00%
2019/02/26	2	21.95	3	22.27	22.60	-1	4,487	-0.02%
2019/02/25	11	22.38	10	21.90	21.85	1	4,419	0.02%
2019/02/21	5	21.45	0	0.00	21.65	5	4,364	0.11%
2019/02/20	0	0.00	1	21.50	21.50	-1	4,351	-0.02%
2019/02/19	2	21.50	0	0.00	21.50	2	4,357	0.05%
2019/02/15	3	21.50	0	0.00	21.25	3	4,246	0.07%
2019/02/14	0	0.00	1	23.50	23.60	-1	4,145	-0.02%
2019/02/13	0	0.00	1	23.45	23.60	-1	4,144	-0.02%
2019/02/11	0	0.00	2	23.25	23.20	-2	4,110	-0.05%
2019/01/23	0	0.00	2	22.30	22.30	-2	4,006	-0.05%
2019/01/22	0	0.00	1	21.85	21.80	-1	3,980	-0.03%
2019/01/18	1	21.95	0	0.00	22.05	1	3,976	0.03%
2019/01/16	0	0.00	10	21.95	21.70	-10	4,009	-0.25%
2019/01/15	13	21.88	0	0.00	21.70	13	3,967	0.33%
2019/01/11	10	22.70	0	0.00	22.70	10	3,793	0.26%
2019/01/10	13	22.90	1	22.90	22.90	12	3,735	0.32%
2019/01/08	0	0.00	1	24.40	24.10	-1	3,594	-0.03%
2019/01/04	1	24.05	0	0.00	24.05	1	3,541	0.03%
2019/01/03	1	25.30	6	25.53	24.80	-5	3,535	-0.14%
2018/12/26	1	26.50	5	27.15	26.00	-4	3,398	-0.12%
2018/12/25	10	27.50	0	0.00	27.35	10	3,315	0.30%
2018/12/22	0	0.00	2	28.15	28.25	-2	3,174	-0.06%
2018/12/21	2	27.10	5	27.85	28.25	-3	3,155	-0.10%
2018/12/20	13	29.83	1	29.80	27.85	12	3,073	0.39%
2018/12/19	10	29.51	15	29.72	29.30	-5	2,877	-0.17%
2018/12/14	4	27.40	13	27.55	29.00	-9	2,227	-0.40%
2018/12/13	1	26.60	1	26.45	26.60	0	1,878	0.00%
2018/12/11	11	24.65	10	25.00	25.75	1	1,795	0.06%
2018/12/10	1	25.15	1	25.30	24.85	0	1,772	0.00%
2018/12/05	0	0.00	10	26.20	26.30	-10	1,527	-0.65%
2018/12/03	0	0.00	6	26.38	26.85	-6	1,576	-0.38%
2018/11/30	10	25.45	22	25.45	25.65	-12	1,510	-0.79%
2018/11/29	1	25.10	1	25.25	24.90	0	1,470	0.00%
2018/11/27	10	24.30	0	0.00	24.40	10	1,422	0.70%
2018/11/26	1	23.50	0	0.00	23.60	1	1,433	0.07%
2018/11/23	10	23.40	0	0.00	23.20	10	1,483	0.67%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/19	1	25.20	1	24.90	24.90	0	1,609	0.00%
2018/11/14	0	0.00	10	24.60	25.00	-10	1,551	-0.64%
2018/11/08	0	0.00	2	24.05	24.15	-2	1,619	-0.12%
2018/11/06	0	0.00	1	23.30	23.30	-1	1,674	-0.06%
2018/11/02	1	23.50	0	0.00	23.60	1	1,674	0.06%
2018/11/01	0	0.00	1	22.85	23.30	-1	1,669	-0.06%
2018/10/31	1	22.55	1	23.00	22.60	0	1,644	0.00%
2018/10/26	0	0.00	5	23.10	22.70	-5	1,640	-0.30%
2018/10/25	1	22.90	0	0.00	23.25	1	1,618	0.06%
2018/10/23	1	22.50	0	0.00	22.45	1	1,559	0.06%
2018/10/11	1	21.45	15	21.12	21.10	-14	1,556	-0.90%
2018/10/09	1	23.40	0	0.00	23.40	1	1,529	0.07%
2018/10/04	0	0.00	1	24.80	24.90	-1	1,542	-0.06%
2018/09/28	0	0.00	5	25.00	25.45	-5	1,625	-0.31%
2018/09/26	0	0.00	5	24.50	24.40	-5	1,623	-0.31%
2018/09/25	10	24.55	0	0.00	24.50	10	1,689	0.59%
2018/09/07	3	25.72	0	0.00	24.10	3	1,735	0.17%
2018/09/06	2	26.45	0	0.00	26.25	2	1,668	0.12%
2018/09/05	0	0.00	2	26.90	26.75	-2	1,698	-0.12%
2018/08/30	5	26.65	0	0.00	26.70	5	1,769	0.28%
2018/08/27	3	25.72	0	0.00	26.10	3	1,825	0.16%
2018/08/24	0	0.00	1	25.50	25.30	-1	1,805	-0.06%
2018/08/20	0	0.00	1	24.75	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	1	24.40	24.50	-1	1,787	-0.06%
2018/08/16	2	23.33	0	0.00	23.45	2	1,728	0.12%
2018/08/13	1	23.20	0	0.00	23.35	1	1,692	0.06%
2018/08/08	1	24.95	0.7	25.15	25.30	0.3	1,654	0.02%
2018/08/07	0	0.00	5	24.95	24.90	-5	1,651	-0.30%
2018/08/06	0	0.00	18	24.99	25.00	-18	1,660	-1.08%
2018/08/01	0	0.00	0.4	25.10	25.15	-0.4	1,682	-0.02%
2018/07/27	10	25.80	0	0.00	25.60	10	1,704	0.59%
2018/06/29	2	26.60	0	0.00	26.60	2	2,918	0.07%
2018/06/27	1	26.40	0	0.00	26.20	1	3,190	0.03%
2018/06/15	0	0.00	1	28.95	28.30	-1	3,389	-0.03%
2018/06/14	1	28.65	1	28.75	28.50	0	3,359	0.00%
2018/06/13	3	28.35	0	0.00	28.25	3	3,333	0.09%
2018/06/06	6	28.08	11	28.32	28.55	-5	3,365	-0.15%
2018/06/04	7	27.35	0	0.00	27.25	7	3,463	0.20%
2018/05/29	0	0.00	5	26.75	26.65	-5	3,559	-0.14%
2018/05/16	5	26.60	0	0.00	26.60	5	3,705	0.13%
2018/05/15	0	0.00	60	26.11	26.05	-60	3,716	-1.61%
2018/05/14	0	0.00	5	25.95	25.90	-5	3,817	-0.13%
2018/05/08	1	26.00	1	26.10	26.25	0	3,827	0.00%
2018/05/04	0	0.00	13	25.81	25.80	-13	3,838	-0.34%
2018/04/20	0	0.00	10	29.15	28.55	-10	3,777	-0.26%
2018/04/17	22	28.49	1	29.75	28.15	21	3,643	0.58%
2018/04/16	0	0.00	6	30.80	30.35	-6	3,572	-0.17%
2018/04/13	5	30.75	1	30.60	30.80	4	3,613	0.11%
2018/04/11	10	31.20	1	30.90	30.40	9	3,870	0.23%
2018/04/10	6	32.00	11	32.38	30.90	-5	3,913	-0.13%
2018/04/09	12	32.69	3	32.85	32.80	9	3,788	0.24%
2018/04/02	0	0.00	16	32.13	32.15	-16	3,569	-0.45%
2018/03/31	1	31.90	0	0.00	31.95	1	3,438	0.03%
2018/03/30	1	32.55	3	32.15	31.85	-2	3,369	-0.06%
2018/03/28	0	0.00	1	31.35	31.15	-1	3,283	-0.03%
2018/03/23	5	30.70	0	0.00	31.20	5	3,681	0.14%
2018/03/22	11	31.86	2	31.98	31.60	9	3,690	0.24%
2018/03/21	5	31.05	8	31.23	31.30	-3	3,614	-0.08%
2018/03/20	0	0.00	1	30.40	30.40	-1	3,625	-0.03%
2018/03/14	3	31.35	3	31.00	30.80	0	3,789	0.00%
2018/03/12	3	30.90	5	30.60	30.65	-2	3,695	-0.05%
2018/03/09	0	0.00	1	31.55	31.00	-1	3,693	-0.03%
2018/03/08	2	29.70	2	30.30	30.35	0	3,609	0.00%
2018/03/07	0	0.00	3	29.50	30.10	-3	3,560	-0.08%
2018/03/06	0	0.00	10	27.80	27.55	-10	3,476	-0.29%
2018/03/02	0	0.00	1	28.30	28.25	-1	3,619	-0.03%
2018/03/01	1	28.05	1	28.10	27.95	0	3,644	0.00%
2018/02/26	0	0.00	10	28.00	28.15	-10	3,745	-0.27%
2018/02/22	1	27.50	0	0.00	27.45	1	3,836	0.03%
2018/02/12	22	25.70	0	0.00	25.50	22	3,980	0.55%
2018/02/09	10	26.00	10	27.25	27.00	0	3,929	0.00%
2018/02/07	0	0.00	15	28.23	28.20	-15	4,026	-0.37%
2018/02/06	18	27.89	10	27.80	27.40	8	4,080	0.20%
2018/02/05	0	0.00	5	30.05	30.30	-5	4,101	-0.12%
2018/02/02	0	0.00	4	30.49	30.75	-4	4,186	-0.10%
2018/01/31	0	0.00	26	30.30	30.15	-26	4,403	-0.59%
2018/01/30	0	0.00	9	30.94	30.70	-9	4,441	-0.20%
2018/01/25	0	0.00	28	31.15	30.75	-28	4,571	-0.61%
2018/01/17	10	30.90	0	0.00	30.75	10	4,832	0.21%
2018/01/16	5	31.30	0	0.00	31.10	5	4,842	0.10%
2018/01/15	0	0.00	1	31.25	31.25	-1	4,839	-0.02%
2018/01/11	10	30.05	0	0.00	30.00	10	4,895	0.20%
2018/01/10	10	31.00	0	0.00	30.75	10	4,931	0.20%
2018/01/09	10	31.00	13	31.04	30.90	-3	4,960	-0.06%
2018/01/08	16	32.11	12	32.00	31.60	4	4,948	0.08%
2018/01/05	29	33.80	36	33.71	33.20	-7	4,898	-0.14%
2018/01/04	0	0.00	3	32.70	32.70	-3	4,675	-0.06%
2018/01/02	0	0.00	1	31.20	31.25	-1	4,624	-0.02%