敦泰 (3545)-第一金-豐原券商分點個股進出

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
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	86.80	0	0.00	86.70	0	3,610	0.00%
2024/04/30	0.1	85.20	0	0.00	84.40	0.1	3,870	0.00%
2024/04/25	0	0.00	0.6	83.00	82.20	-0.6	4,145	-0.01%
2024/04/19	1.1	81.63	0	0.00	81.70	1.1	4,254	0.03%
2024/04/17	1	85.30	0	0.00	85.20	1	4,255	0.02%
2024/04/15	0	0.00	1	87.30	87.30	-1	4,266	-0.02%
2024/04/11	0.1	90.30	0	0.00	89.80	0.1	4,268	0.00%
2024/04/09	0	0.00	1	90.00	90.60	-1	4,263	-0.02%
2024/04/08	1	90.70	0	0.00	90.30	1	4,294	0.02%
2024/03/29	0	0.00	2	95.60	94.80	-2	4,548	-0.04%
2024/03/25	0	0.00	12	95.44	95.20	-12	4,464	-0.27%
2024/03/22	10	93.40	0	0.00	92.70	10	4,389	0.23%
2024/03/21	0	0.00	1	90.00	90.50	-1	4,366	-0.02%
2024/03/20	1	91.10	0	0.00	90.20	1	4,360	0.02%
2024/03/19	2.1	91.50	0	0.00	91.20	2.1	4,390	0.05%
2024/03/18	2	91.85	1	93.00	93.00	1	4,413	0.02%
2024/03/14	0.1	92.00	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	0	0.00	3	92.10	91.90	-3	4,545	-0.07%
2024/03/12	2	93.20	0	0.00	93.20	2	4,589	0.04%
2024/03/08	1.2	94.18	1	95.00	92.80	0.2	4,720	0.00%
2024/03/07	1	98.00	2	95.80	94.50	-1	4,795	-0.02%
2024/03/06	2	96.60	1	97.60	96.60	1	4,979	0.02%
2024/03/05	1.2	97.70	3	97.73	98.20	-1.8	5,126	-0.04%
2024/03/04	2	100.00	2	98.80	98.80	0	5,534	0.00%
2024/02/27	1.1	98.14	1	97.70	98.50	0.1	6,012	0.00%
2024/02/26	1	99.20	0	0.00	99.20	1	6,141	0.02%
2024/02/23	1.1	103.50	0	0.00	104.00	1.1	6,391	0.02%
2024/02/22	2	103.25	10	103.65	105.50	-8	6,602	-0.12%
2024/02/21	5	107.10	0	0.00	105.00	5	7,258	0.07%
2024/02/20	3	107.67	3	108.67	108.50	0	7,428	0.00%
2024/02/05	2.5	100.24	1	102.00	99.20	1.5	8,495	0.02%
2024/02/02	1	100.00	9	102.33	101.50	-8	8,506	-0.09%
2024/02/01	5.1	96.98	1.2	98.15	96.50	3.9	8,497	0.05%
2024/01/31	5.1	101.79	2	99.10	99.10	3.1	8,589	0.04%
2024/01/30	2.1	99.87	0	0.00	99.10	2.1	8,697	0.02%
2024/01/25	1	100.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	13	102.85	0	0.00	102.00	13	8,974	0.14%
2024/01/23	1	104.50	3	106.50	108.00	-2	8,928	-0.02%
2024/01/22	0	0.00	0.1	98.80	100.50	-0.1	8,854	0.00%
2024/01/18	0.1	99.10	0	0.00	97.80	0.1	8,842	0.00%
2024/01/17	0	0.00	2	100.00	98.80	-2	8,872	-0.02%
2024/01/16	0	0.00	2	100.75	101.00	-2	8,856	-0.02%
2024/01/11	3	104.00	0	0.00	105.00	3	9,025	0.03%
2024/01/10	0.1	102.50	0	0.00	105.00	0.1	9,070	0.00%
2024/01/08	0	0.00	2	104.25	104.00	-2	9,124	-0.02%
2024/01/05	0.1	106.00	0	0.00	106.50	0.1	9,115	0.00%
2024/01/04	1	106.50	1	104.52	106.00	0	9,105	0.00%
2024/01/03	1	107.50	2	108.00	106.00	-1	9,143	-0.01%
2023/12/29	0	112.50	1	112.50	112.50	-1	9,151	-0.01%
2023/12/27	2	111.75	0	0.00	113.00	2	9,171	0.02%
2023/12/26	1	109.00	1	111.00	108.50	0	9,062	0.00%
2023/12/22	10	109.00	11	109.41	108.50	-1	9,165	-0.01%
2023/12/21	1	109.50	8	110.00	108.50	-7	9,157	-0.08%
2023/12/20	0	0.00	1	112.50	112.50	-1	9,099	-0.01%
2023/12/19	0.1	111.50	6	111.50	112.50	-5.9	9,077	-0.06%
2023/12/18	13	116.73	5	116.00	114.50	8	9,072	0.09%
2023/12/15	0.2	115.25	0	0.00	114.00	0.2	9,089	0.00%
2023/12/14	0.1	117.00	0	0.00	116.50	0.1	9,164	0.00%
2023/12/13	1.1	116.50	0	0.00	116.50	1.1	9,494	0.01%
2023/12/12	0.2	119.00	1	117.00	117.50	-0.8	9,528	-0.01%
2023/12/11	0.1	119.50	3	119.33	119.50	-2.9	9,534	-0.03%
2023/12/08	1.1	121.45	0	0.00	121.50	1.1	9,510	0.01%
2023/12/07	1	121.00	1.4	121.71	121.50	-0.4	9,597	0.00%
2023/12/06	2	123.25	1	123.00	122.50	1	9,693	0.01%
2023/12/05	0	0.00	1	124.00	123.00	-1	9,620	-0.01%
2023/12/04	1	125.50	1	126.00	124.00	0	9,548	0.00%
2023/12/01	12.1	131.10	10	129.20	126.50	2.1	9,487	0.02%
2023/11/30	4	130.75	7	130.64	129.00	-3	9,439	-0.03%
2023/11/29	40	130.69	27	130.33	129.00	13	9,273	0.14%
2023/11/28	4.4	128.66	8.3	128.09	132.50	-3.9	8,835	-0.04%
2023/11/27	3.3	123.18	3	123.00	120.50	0.3	8,525	0.00%
2023/11/24	4	124.88	3	126.67	125.00	1	8,391	0.01%
2023/11/22	6	124.67	5	123.50	123.50	1	8,077	0.01%
2023/11/21	0	0.00	9	119.17	120.00	-9	7,731	-0.12%
2023/11/20	5.4	119.26	4.2	118.65	118.50	1.2	7,474	0.02%
2023/11/17	11	108.05	7.2	111.32	114.00	3.8	6,753	0.06%
2023/11/16	1.1	102.59	17	101.06	104.00	-15.9	6,357	-0.25%
2023/11/15	23.1	100.84	44	98.55	101.00	-20.9	6,083	-0.34%
2023/11/14	29	92.74	28	93.39	95.00	1	5,613	0.02%
2023/11/13	1	86.20	0	0.00	87.40	1	5,040	0.02%
2023/11/10	1	86.60	5	85.62	86.70	-4	4,932	-0.08%
2023/11/09	2	86.35	2	86.65	86.20	0	4,887	0.00%
2023/11/08	4	85.85	2	85.95	85.20	2	4,798	0.04%
2023/11/07	10	87.28	9.1	86.83	87.80	0.9	4,648	0.02%
2023/11/06	7	84.39	5.1	84.77	84.60	1.9	4,454	0.04%
2023/11/03	0	0.00	1	81.90	82.30	-1	4,269	-0.02%
2023/11/02	0	0.00	1	82.70	82.50	-1	4,213	-0.02%
2023/10/31	1	83.50	2	81.85	80.60	-1	4,025	-0.02%
2023/10/30	2	81.90	12	81.93	81.60	-10	3,916	-0.26%
2023/10/27	1	78.90	0	0.00	77.60	1	3,800	0.03%
2023/10/26	2	79.85	2	79.25	78.80	0	3,783	0.00%
2023/10/25	2	81.30	2	81.70	81.10	0	3,776	0.00%
2023/10/24	2	79.60	0	0.00	79.20	2	3,782	0.05%
2023/10/20	1	79.60	1	80.70	80.70	0	3,753	0.00%
2023/10/19	2	81.20	5	82.34	82.00	-3	3,700	-0.08%
2023/10/18	0	0.00	1	81.30	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	2	80.70	79.50	-2	3,552	-0.06%
2023/10/16	2	79.20	0	0.00	77.00	2	3,472	0.06%
2023/10/13	0.1	78.80	0	0.00	78.60	0.1	3,450	0.00%
2023/10/06	3	81.10	0	0.00	81.20	3	3,413	0.09%
2023/10/05	0	0.00	2	80.85	80.90	-2	3,374	-0.06%
2023/10/04	0	0.00	1	79.30	79.20	-1	3,337	-0.03%
2023/09/28	1	78.00	0	0.00	75.60	1	3,210	0.03%
2023/09/27	5	80.06	6	79.45	77.80	-1	3,180	-0.03%
2023/09/21	1	79.00	0	0.00	78.70	1	3,040	0.03%
2023/09/19	1	82.80	7	81.64	81.40	-6	2,883	-0.21%
2023/09/18	11	83.08	7	83.26	82.30	4	2,756	0.15%
2023/09/15	7	79.44	0	0.00	78.70	7	2,391	0.29%
2023/09/14	0	0.00	1	77.90	78.40	-1	2,341	-0.04%
2023/09/11	1	77.90	14	76.44	79.00	-13	2,131	-0.61%
2023/09/08	10	73.50	0	0.00	73.60	10	1,974	0.51%
2023/09/07	0	0.00	0.1	75.00	74.60	-0.1	2,002	0.00%
2023/09/06	2	74.50	0	0.00	74.80	2	2,032	0.10%
2023/09/05	9	75.23	4	75.68	75.00	5	1,975	0.25%
2023/09/04	0.1	73.86	0	0.00	73.70	0.1	1,790	0.00%
2023/08/31	0	0.00	1	72.30	72.40	-1	1,793	-0.06%
2023/08/30	0	71.10	1	70.90	71.40	-1	1,794	-0.06%
2023/08/23	0	0.00	1	69.00	69.10	-1	1,905	-0.05%
2023/08/22	0	0.00	2	70.20	69.40	-2	1,941	-0.10%
2023/08/21	0	0.00	2	69.40	69.50	-2	1,967	-0.10%
2023/08/18	0	0.00	2	70.20	70.00	-2	2,004	-0.10%
2023/08/17	2	70.55	0	0.00	71.10	2	2,020	0.10%
2023/08/16	0	0.00	0	69.90	69.40	0	2,040	0.00%
2023/08/15	0	69.30	1.2	69.46	69.30	-1.1	2,055	-0.06%
2023/08/14	0.1	67.50	0	0.00	65.70	0.1	2,073	0.00%
2023/08/11	0.1	69.40	0	0.00	68.60	0.1	2,086	0.00%
2023/08/10	2.1	71.19	0	0.00	69.40	2.1	2,148	0.10%
2023/08/01	2	72.95	0	0.00	73.00	2	2,412	0.08%
2023/07/28	1	73.30	8	73.24	73.10	-7	2,435	-0.29%
2023/07/27	1	73.30	0	0.00	72.50	1	2,419	0.04%
2023/07/24	2	70.00	0	0.00	69.80	2	2,434	0.08%
2023/07/20	4	73.18	2	73.00	72.90	2	2,510	0.08%
2023/07/19	1	72.00	1	70.60	70.70	0	2,488	0.00%
2023/07/13	1	72.10	0	0.00	71.30	1	2,744	0.04%
2023/07/12	2	72.00	1	72.70	71.70	1	2,812	0.04%
2023/07/11	0	0.00	3	72.20	71.90	-3	2,972	-0.10%
2023/07/10	3	72.90	0	0.00	72.00	3	3,122	0.10%
2023/07/03	2	77.40	0	0.00	77.20	2	4,030	0.05%
2023/06/26	0	0.00	1	78.70	78.80	-1	4,126	-0.02%
2023/06/20	2	80.40	2	80.10	79.80	0	4,207	0.00%
2023/06/14	0	0.00	0.1	83.30	83.00	-0.1	4,689	0.00%
2023/06/13	1	85.00	0	0.00	85.00	1	4,690	0.02%
2023/06/12	1.1	85.40	1	84.30	85.50	0.1	4,682	0.00%
2023/06/09	0	0.00	1	82.50	82.50	-1	4,657	-0.02%
2023/06/08	1	82.50	0	0.00	82.30	1	4,711	0.02%
2023/06/05	1	83.90	0	0.00	84.30	1	4,783	0.02%
2023/06/02	0.1	83.40	1	83.40	83.50	-0.9	4,785	-0.02%
2023/06/01	0	0.00	6	83.35	83.20	-6	4,809	-0.12%
2023/05/31	0	0.00	2	84.70	85.00	-2	4,830	-0.04%
2023/05/29	1	83.10	0	0.00	83.70	1	4,962	0.02%
2023/05/26	1	81.70	0	0.00	81.70	1	5,002	0.02%
2023/05/23	2	82.10	1	81.00	82.40	1	5,182	0.02%
2023/05/22	4	81.48	1	81.30	81.00	3	5,231	0.06%
2023/05/19	1	80.10	0	0.00	80.10	1	5,370	0.02%
2023/05/17	0	0.00	2	77.90	78.70	-2	5,465	-0.04%
2023/05/15	1	74.20	1	74.10	74.30	0	5,379	0.00%
2023/05/12	2	74.45	11	74.17	74.20	-9	5,372	-0.17%
2023/05/11	1	75.20	1	75.80	74.10	0	5,389	0.00%
2023/05/09	2	74.40	2	75.05	73.80	0	5,407	0.00%
2023/05/08	2	76.20	0	0.00	76.00	2	5,381	0.04%
2023/05/04	0	0.00	2	78.10	78.00	-2	5,318	-0.04%
2023/05/03	1	78.80	1	79.10	78.50	0	5,364	0.00%
2023/04/28	5	79.76	5	79.36	79.10	0	5,442	0.00%
2023/04/26	2	77.65	0	0.00	78.70	2	5,359	0.04%
2023/04/25	2	81.05	4	81.90	79.00	-2	5,334	-0.04%
2023/04/24	5	82.16	3	81.83	82.20	2	5,277	0.04%
2023/04/19	5	86.02	3	86.00	85.10	2	5,294	0.04%
2023/04/17	13	90.02	2	90.15	89.30	11	5,247	0.21%
2023/04/14	10	90.03	3	90.20	89.40	7	5,271	0.13%
2023/04/13	5	88.48	2	89.10	87.80	3	5,269	0.06%
2023/04/12	15	91.23	9	90.36	91.40	6	5,117	0.12%
2023/04/11	17	84.96	20	86.28	86.90	-3	4,723	-0.06%
2023/04/10	1	81.70	3	81.83	81.70	-2	4,506	-0.04%
2023/04/07	7	82.71	8	82.58	83.00	-1	4,459	-0.02%
2023/04/06	1	77.50	1	78.00	78.00	0	4,231	0.00%
2023/03/23	1	77.50	0	0.00	77.50	1	4,255	0.02%
2023/03/22	4	79.08	1	80.70	78.80	3	4,202	0.07%
2023/03/21	8	82.29	4.8	80.13	80.90	3.2	4,105	0.08%
2023/03/20	3	78.17	11	79.25	81.00	-8	3,858	-0.21%
2023/03/17	1	76.00	0	0.00	76.00	1	3,720	0.03%
2023/03/16	0	0.00	2	74.70	74.60	-2	3,706	-0.05%
2023/03/15	0	0.00	4	76.73	74.70	-4	3,719	-0.11%
2023/03/14	9	75.33	1	75.30	74.80	8	3,704	0.22%
2023/03/13	1	73.40	1	72.90	76.30	0	3,722	0.00%
2023/03/10	3	75.67	2	75.10	74.20	1	3,704	0.03%
2023/03/09	4	76.88	4	76.48	76.30	0	3,732	0.00%
2023/03/08	2	75.80	8	75.20	76.10	-6	3,713	-0.16%
2023/03/07	0	0.00	2	75.80	76.10	-2	3,711	-0.05%
2023/03/06	9	76.56	1	75.80	75.80	8	3,708	0.22%
2023/02/23	1	74.50	3	74.00	74.20	-2	3,562	-0.06%
2023/02/22	1	73.30	0	0.00	73.20	1	3,597	0.03%
2023/02/21	3	77.03	1	77.40	77.00	2	3,620	0.06%
2023/02/20	0	0.00	4	74.00	75.20	-4	3,691	-0.11%
2023/02/17	2	73.00	3	73.60	74.00	-1	4,151	-0.02%
2023/02/16	3	70.83	2	70.70	72.60	1	4,027	0.02%
2023/02/15	0	68.60	0	0.00	68.60	0	4,068	0.00%
2023/02/14	1	70.20	1	70.80	69.50	0	4,204	0.00%
2023/02/09	4	71.25	4	70.50	70.50	0	5,118	0.00%
2023/02/08	7	71.33	3	71.50	71.50	4	5,150	0.08%
2023/02/07	3	69.40	3	70.70	70.70	0	5,122	0.00%
2023/02/06	4	69.55	4	68.80	68.80	0	5,101	0.00%
2023/02/03	5	70.14	5	69.60	69.60	0	5,106	0.00%
2023/02/02	11	70.20	19	69.83	70.30	-8	5,155	-0.16%
2023/02/01	10	68.40	0	0.00	68.40	10	5,177	0.19%
2023/01/31	0	0.00	1	66.90	66.90	-1	5,197	-0.02%
2023/01/13	4	63.00	4	62.50	62.40	0	5,404	0.00%
2023/01/11	0	0.00	4	63.95	64.00	-4	5,609	-0.07%
2023/01/10	3	64.00	3	63.80	63.40	0	5,919	0.00%
2023/01/09	0	0.00	5	63.28	63.50	-5	6,065	-0.08%
2023/01/06	11	63.05	5	63.44	63.70	6	6,035	0.10%
2023/01/04	1	63.20	1	62.20	62.20	0	5,993	0.00%
2023/01/03	9	62.49	10	62.52	62.60	-1	5,910	-0.02%
2022/12/30	0	0.00	0.4	59.30	58.60	-0.4	5,788	-0.01%
2022/12/27	0	0.00	0.1	60.56	59.80	-0.1	5,866	0.00%
2022/12/23	0	0.00	0.2	59.20	59.40	-0.2	5,829	0.00%
2022/12/22	0	0.00	0.1	58.10	58.10	-0.1	5,827	0.00%
2022/12/16	1	60.50	1	60.50	60.50	0	5,835	0.00%
2022/12/14	1	62.90	0	0.00	62.80	1	5,761	0.02%
2022/12/13	0	0.00	0.1	63.23	62.50	-0.1	5,747	0.00%
2022/12/12	0.1	62.49	0	0.00	62.60	0.1	5,742	0.00%
2022/12/09	0	0.00	0.3	64.00	63.70	-0.3	5,724	0.00%
2022/12/08	0	0.00	2	63.90	64.00	-2	5,719	-0.03%
2022/12/07	1.1	64.23	2	66.20	64.30	-0.9	5,716	-0.02%
2022/12/06	1.1	66.61	1	66.70	66.10	0.1	5,696	0.00%
2022/12/05	3	69.20	1	68.70	68.20	2	5,685	0.04%
2022/12/02	1	67.80	5	68.30	68.00	-4	5,654	-0.07%
2022/12/01	13	66.94	10	68.00	68.00	3	5,641	0.05%
2022/11/29	0	64.24	0	0.00	64.30	0	5,610	0.00%
2022/11/25	0.2	65.77	0	0.00	65.20	0.2	5,617	0.00%
2022/11/24	7	65.77	7	66.17	66.10	0	5,615	0.00%
2022/11/23	5	64.38	4	64.20	64.30	1	5,568	0.02%
2022/11/22	3	63.37	14	63.71	63.60	-11	5,568	-0.20%
2022/11/21	9	66.63	3	66.90	65.50	6	5,547	0.11%
2022/11/18	11	68.63	13.5	67.96	67.60	-2.5	5,540	-0.05%
2022/11/17	7	68.67	4	69.10	68.30	3	5,558	0.05%
2022/11/16	8	67.33	6	67.53	69.00	2	5,487	0.04%
2022/11/15	4.5	65.05	4	63.48	67.40	0.5	5,320	0.01%
2022/11/14	0.5	67.50	0	0.00	67.50	0.5	4,863	0.01%
2022/11/11	2	76.40	4	77.63	75.00	-2	4,998	-0.04%
2022/11/10	4	76.13	4	75.60	75.00	0	4,862	0.00%
2022/11/09	23	77.36	11	77.66	76.80	12	4,819	0.25%
2022/11/08	3	72.60	10	75.20	76.50	-7	4,351	-0.16%
2022/11/07	5	70.12	2	68.65	69.60	3	4,334	0.07%
2022/11/04	4	65.65	4	66.70	66.60	0	4,277	0.00%
2022/11/02	1	68.00	1	68.20	67.80	0	4,309	0.00%
2022/11/01	2	67.70	2	68.70	68.00	0	4,366	0.00%
2022/10/31	2	70.00	2	70.50	68.50	0	4,354	0.00%
2022/10/28	1	67.00	1	69.70	67.00	0	4,338	0.00%
2022/10/27	1	72.00	1	72.80	72.90	0	4,307	0.00%
2022/10/26	3	69.33	4	70.03	70.00	-1	4,326	-0.02%
2022/10/25	2.2	69.55	2	69.70	68.60	0.2	4,422	0.00%
2022/10/24	5	72.26	5.1	72.62	69.50	-0.1	4,469	0.00%
2022/10/21	6.1	72.53	3.3	70.59	69.90	2.8	4,596	0.06%
2022/10/20	14.3	73.42	14	74.14	74.00	0.3	4,546	0.01%
2022/10/19	10	73.20	10	74.00	74.90	0	4,500	0.00%
2022/10/18	10	73.01	12	73.35	74.00	-2	4,386	-0.05%
2022/10/17	1	71.20	10	70.78	70.80	-9	4,107	-0.22%
2022/10/14	0	0.00	1	63.10	65.60	-1	3,981	-0.03%
2022/10/12	9	64.81	5	65.70	65.70	4	4,029	0.10%
2022/10/11	2	65.30	2	66.10	65.40	0	4,023	0.00%
2022/10/07	8	68.90	0	0.00	67.90	8	4,017	0.20%
2022/10/06	1	67.00	0	0.00	68.00	1	4,013	0.02%
2022/09/30	0	0.00	7	58.20	61.00	-7	4,083	-0.17%
2022/09/26	0	0.00	10	61.21	60.80	-10	4,336	-0.23%
2022/09/20	10	68.85	0	0.00	68.70	10	4,489	0.22%
2022/09/15	2	71.60	0	0.00	71.00	2	4,639	0.04%
2022/09/14	0	0.00	0.6	70.00	71.10	-0.6	4,722	-0.01%
2022/09/01	1	75.30	0	0.00	75.10	1	4,958	0.02%
2022/08/26	0	0.00	2.3	77.70	77.30	-2.3	4,987	-0.05%
2022/08/25	5.1	79.09	5.1	78.16	78.10	0	5,040	0.00%
2022/08/24	1	78.00	2	79.40	78.00	-1	5,252	-0.02%
2022/08/23	0	0.00	1	76.60	76.60	-1	5,210	-0.02%
2022/08/22	2	78.00	5	79.10	77.80	-3	5,185	-0.06%
2022/08/19	1.1	78.51	0	0.00	77.90	1.1	5,145	0.02%
2022/08/18	1.2	77.88	3	77.53	77.80	-1.9	5,075	-0.04%
2022/08/16	1	75.80	3	76.47	76.00	-2	4,912	-0.04%
2022/08/15	8.1	77.98	1	77.40	78.50	7.1	4,862	0.14%
2022/08/12	0.3	75.46	3	73.87	75.20	-2.8	4,746	-0.06%
2022/08/11	7	71.01	6	70.95	70.80	1	4,603	0.02%
2022/08/10	0	0.00	3	67.20	70.60	-3	4,606	-0.07%
2022/08/09	1	68.90	1	69.40	68.90	0	4,544	0.00%
2022/08/08	3	68.50	0	0.00	69.50	3	4,547	0.07%
2022/08/05	1.1	66.88	1	67.50	67.30	0.1	4,483	0.00%
2022/08/03	1.1	67.52	4	67.80	67.70	-3	4,456	-0.07%
2022/08/02	1	67.20	1	67.10	66.60	0	4,450	0.00%
2022/08/01	3.1	70.70	16	69.85	69.90	-12.9	4,395	-0.29%
2022/07/29	1.2	75.10	0	0.00	74.10	1.2	4,285	0.03%
2022/07/28	6.2	78.53	4	78.18	76.60	2.2	4,233	0.05%
2022/07/27	2.2	96.26	1	96.70	96.70	1.2	4,070	0.03%
2022/07/26	10	97.80	20	97.00	96.20	-10	4,018	-0.25%
2022/07/22	1	101.00	2	102.75	101.50	-1	4,072	-0.02%
2022/07/21	1	102.50	0	0.00	102.50	1	4,139	0.02%
2022/07/20	21	102.02	0	0.00	101.00	21	4,284	0.49%
2022/07/19	0	0.00	2	98.05	98.60	-2	4,288	-0.05%
2022/07/18	0.1	94.35	1	94.50	95.60	-0.9	4,245	-0.02%
2022/07/15	0	0.00	4	91.73	92.10	-4	4,259	-0.09%
2022/07/14	2	91.60	0	0.00	91.00	2	4,246	0.05%
2022/07/13	2	89.10	1	89.90	89.30	1	4,230	0.02%
2022/07/12	2	86.50	0	0.00	86.60	2	4,242	0.05%
2022/07/11	1	89.50	0	0.00	90.00	1	4,267	0.02%
2022/07/08	1	90.10	2	91.10	90.60	-1	4,246	-0.02%
2022/07/07	1	87.40	0	0.00	87.80	1	4,192	0.02%
2022/07/06	0	0.00	4	87.78	86.20	-4	4,143	-0.10%
2022/07/05	0	0.00	2	85.15	86.50	-2	4,142	-0.05%
2022/07/04	0	0.00	4	85.00	83.70	-4	4,137	-0.10%
2022/07/01	0	0.00	8	85.31	81.90	-8	4,170	-0.19%
2022/06/30	3	90.73	0	0.00	90.00	3	4,076	0.07%
2022/06/24	4	93.00	11	94.65	93.70	-7	3,952	-0.18%
2022/06/23	1.1	91.95	0	0.00	91.70	1.1	3,908	0.03%
2022/06/22	0.1	94.00	0	0.00	91.70	0.1	3,866	0.00%
2022/06/20	4	98.23	1.2	95.33	93.60	2.8	3,775	0.07%
2022/06/17	3	104.00	12	103.88	102.00	-9	3,668	-0.25%
2022/06/16	2.1	108.13	0	0.00	107.00	2.1	3,615	0.06%
2022/06/15	1	114.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	113.50	1	115.50	116.00	0	3,636	0.00%
2022/06/13	0	0.00	6	115.00	115.00	-6	3,650	-0.16%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	3	120.33	0	0.00	118.50	3	3,680	0.08%
2022/06/07	6	119.00	0	0.00	120.00	6	3,688	0.16%
2022/06/02	2	120.00	2	120.50	119.00	0	3,742	0.00%
2022/06/01	7	122.43	15	119.73	121.00	-8	3,709	-0.22%
2022/05/31	0	0.00	18	115.00	115.00	-18	3,485	-0.52%
2022/05/30	1	114.00	1	114.00	114.00	0	3,492	0.00%
2022/05/27	0	0.00	10	111.50	111.50	-10	3,558	-0.28%
2022/05/26	0	0.00	15	110.33	109.50	-15	3,583	-0.42%
2022/05/24	31	111.63	6	110.58	109.50	25	4,117	0.61%
2022/05/23	1	113.00	3	112.67	113.00	-2	4,198	-0.05%
2022/05/20	3	116.00	0	0.00	115.50	3	4,183	0.07%
2022/05/19	0	0.00	2	117.00	118.50	-2	4,166	-0.05%
2022/05/18	5	117.50	15	118.47	118.50	-10	4,147	-0.24%
2022/05/16	2	114.25	13	114.00	113.00	-11	4,113	-0.27%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/11	2	114.50	1	114.50	114.50	1	4,171	0.02%
2022/05/10	0	113.50	1	117.00	117.50	-1	4,182	-0.02%
2022/05/09	1	113.50	1	113.50	113.00	0	4,171	0.00%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/05/05	2	120.25	4	121.00	119.50	-2	4,177	-0.05%
2022/05/04	7	118.64	1	120.00	119.00	6	4,159	0.14%
2022/05/03	6	116.92	2	117.25	117.00	4	4,139	0.10%
2022/04/29	0	0.00	9	117.11	116.00	-9	4,183	-0.22%
2022/04/28	2	113.75	2	116.00	115.50	0	4,171	0.00%
2022/04/27	4	114.88	1	116.00	116.00	3	4,117	0.07%
2022/04/26	5.1	121.20	2	120.25	119.00	3.1	4,020	0.08%
2022/04/22	2	122.25	0	0.00	122.00	2	3,870	0.05%
2022/04/21	0	0.00	1	126.50	125.50	-1	3,937	-0.03%
2022/04/20	0	0.00	1	122.50	122.50	-1	3,919	-0.03%
2022/04/19	0.1	122.00	0	0.00	121.00	0.1	4,027	0.00%
2022/04/18	0	0.00	5	123.50	122.50	-5	4,064	-0.12%
2022/04/15	3	123.83	1	125.50	122.50	2	4,097	0.05%
2022/04/14	0	0.00	5	128.80	129.00	-5	4,152	-0.12%
2022/04/13	2	126.00	4	128.50	128.50	-2	4,267	-0.05%
2022/04/12	4	126.75	0	0.00	128.00	4	4,364	0.09%
2022/04/11	0	0.00	14.1	128.25	126.00	-14.1	4,512	-0.31%
2022/04/08	10	131.50	38	131.25	131.00	-28	4,545	-0.62%
2022/04/07	7.1	137.07	2	136.50	131.00	5.1	4,502	0.11%
2022/04/06	17	142.85	0	0.00	142.50	17	4,416	0.38%
2022/04/01	5	144.50	1	145.50	145.00	4	4,538	0.09%
2022/03/25	9.2	150.66	0	0.00	149.50	9.2	4,806	0.19%
2022/03/24	21	150.74	0	0.00	152.00	21	4,901	0.43%
2022/03/23	0	0.00	3	152.00	151.50	-3	4,982	-0.06%
2022/03/22	18	147.97	1	148.50	148.00	17	5,150	0.33%
2022/03/18	0	0.00	1	148.00	149.00	-1	5,238	-0.02%
2022/03/17	11	147.55	9	148.50	148.00	2	5,245	0.04%
2022/03/16	2	146.50	1	144.00	145.00	1	5,277	0.02%
2022/03/15	10	144.50	0	0.00	144.00	10	5,332	0.19%
2022/03/14	1	146.00	3	147.67	148.00	-2	5,398	-0.04%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	1	148.50	2	149.50	148.00	-1	5,715	-0.02%
2022/03/09	0	0.00	1	146.00	146.00	-1	5,782	-0.02%
2022/03/08	2	143.50	0	0.00	142.50	2	5,897	0.03%
2022/03/07	1	148.00	1	147.50	147.00	0	5,927	0.00%
2022/03/04	12.1	154.08	10	155.00	153.00	2.1	5,994	0.04%
2022/03/03	2	157.75	7	156.86	156.00	-5	6,127	-0.08%
2022/03/02	14	156.89	14	157.36	156.50	0	6,211	0.00%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	21	156.14	12	158.29	152.00	9	6,280	0.14%
2022/02/24	5	155.80	4	156.25	156.00	1	6,265	0.02%
2022/02/23	6	152.50	15.1	154.06	154.50	-9.1	6,083	-0.15%
2022/02/22	1	146.00	1	146.50	146.00	0	6,358	0.00%
2022/02/18	0	148.50	3	147.33	150.00	-3	8,235	-0.04%
2022/02/17	12	148.92	1	150.00	149.50	11	8,303	0.13%
2022/02/16	4	148.50	1	148.00	147.50	3	8,404	0.04%
2022/02/15	12.1	147.17	6	147.17	146.00	6.1	8,455	0.07%
2022/02/14	1	149.50	10	150.00	149.50	-9	8,475	-0.11%
2022/02/11	10.1	153.00	0	0.00	152.50	10.1	8,516	0.12%
2022/02/10	8.1	153.01	10	155.50	153.50	-1.9	8,699	-0.02%
2022/02/09	1	154.50	22	155.98	156.50	-21	8,765	-0.24%
2022/02/08	15	152.10	2	152.00	153.00	13	8,868	0.15%
2022/02/07	1	146.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	2	144.75	1	146.50	145.50	1	8,992	0.01%
2022/01/25	0.1	148.00	4	146.00	145.00	-4	9,153	-0.04%
2022/01/24	5	145.30	5	148.90	149.50	0	9,426	0.00%
2022/01/21	13.5	150.52	1	149.50	149.50	12.5	9,663	0.13%
2022/01/20	1	154.51	0	0.00	154.00	1	10,078	0.01%
2022/01/18	10.2	160.96	20	158.50	155.50	-9.9	10,457	-0.09%
2022/01/17	16	155.84	3	155.00	157.50	13	10,516	0.12%
2022/01/14	1	150.00	5	149.70	152.00	-4	10,633	-0.04%
2022/01/13	6	156.25	4	155.63	155.00	2	11,031	0.02%
2022/01/12	6	155.00	1	158.50	156.00	5	11,081	0.05%
2022/01/11	3.1	160.67	9	159.61	159.00	-6	11,147	-0.05%
2022/01/10	0	0.00	1	160.50	163.50	-1	11,206	-0.01%
2022/01/07	1.2	160.25	0	160.00	159.00	1.2	11,373	0.01%
2022/01/06	6	164.17	1	163.00	163.00	5	11,458	0.04%
2022/01/05	7.2	167.73	1	169.00	167.50	6.2	11,517	0.05%
2022/01/04	13	173.38	2	175.25	172.50	11	11,520	0.10%
2022/01/03	10	176.00	13	172.04	176.50	-3	11,503	-0.03%
2021/12/30	1	171.50	3	172.00	171.50	-2	11,577	-0.02%
2021/12/29	1	171.50	2	172.00	171.00	-1	11,897	-0.01%
2021/12/28	6	172.58	1.2	174.67	171.00	4.8	12,314	0.04%
2021/12/27	2.2	166.55	4	167.38	173.00	-1.8	12,392	-0.01%
2021/12/24	1	168.50	0	0.00	167.50	1	12,543	0.01%
2021/12/22	7	171.71	0	172.00	171.00	7	12,757	0.05%
2021/12/21	0	0.00	6	172.92	172.50	-6	12,817	-0.05%
2021/12/20	1	173.00	1.4	172.57	170.50	-0.4	12,865	0.00%
2021/12/17	7	171.36	3.7	172.59	170.00	3.3	12,878	0.03%
2021/12/16	0	0.00	3	172.17	173.00	-3	12,975	-0.02%
2021/12/15	2	163.50	2	165.50	167.50	0	12,895	0.00%
2021/12/14	2	161.75	1	164.00	160.50	1	12,907	0.01%
2021/12/13	1	167.50	0	166.00	167.00	1	12,940	0.01%
2021/12/10	1	165.00	0	0.00	165.50	1	13,087	0.01%
2021/12/09	10.1	170.99	10	170.00	169.00	0.1	13,075	0.00%
2021/12/08	13.1	174.38	7	175.71	173.00	6.1	13,121	0.05%
2021/12/07	12	175.21	12	177.67	173.00	0	13,391	0.00%
2021/12/06	3	172.00	1.1	171.12	172.50	1.9	13,493	0.01%
2021/12/03	1	170.50	2	170.50	170.50	-1	13,607	-0.01%
2021/12/02	3.1	169.44	2.1	167.71	166.50	1	13,776	0.01%
2021/12/01	14	168.39	18	169.03	169.50	-4	14,020	-0.03%
2021/11/30	7	168.29	3.2	167.32	166.00	3.9	14,345	0.03%
2021/11/29	11	157.09	22	159.30	163.50	-11	14,557	-0.08%
2021/11/26	2	163.00	3	165.33	162.50	-1	14,708	-0.01%
2021/11/25	16	169.69	22.2	169.48	168.00	-6.2	15,011	-0.04%
2021/11/24	10	167.00	11	167.41	169.00	-1	15,081	-0.01%
2021/11/23	2	172.75	3	171.33	169.00	-1	15,233	-0.01%
2021/11/22	16.1	176.34	15	175.83	176.50	1.1	15,337	0.01%
2021/11/19	14.2	175.42	8.1	174.06	172.50	6.1	15,709	0.04%
2021/11/18	48	178.07	46.1	177.83	173.50	1.9	15,879	0.01%
2021/11/17	24.2	168.42	34	164.90	171.50	-9.8	15,099	-0.06%
2021/11/16	1	156.00	7	158.64	156.00	-6	14,940	-0.04%
2021/11/15	14	157.39	12	159.33	156.50	2	15,536	0.01%
2021/11/12	7	155.36	2	154.75	155.00	5	16,770	0.03%
2021/11/11	3	153.50	1	154.50	154.50	2	16,996	0.01%
2021/11/10	0	0.00	2	152.50	152.50	-2	17,198	-0.01%
2021/11/09	12	155.79	9	156.72	155.50	3	17,489	0.02%
2021/11/08	3	151.66	12.2	151.55	152.00	-9.2	17,513	-0.05%
2021/11/05	5	148.10	5	148.30	148.50	0	17,807	0.00%
2021/11/04	14	145.64	1	145.50	144.50	13	18,007	0.07%
2021/11/03	6.1	147.25	2	147.00	148.50	4.1	18,247	0.02%
2021/11/02	13.1	148.47	13	146.81	144.00	0.1	18,473	0.00%
2021/11/01	29.2	152.42	24	153.06	150.00	5.2	18,641	0.03%
2021/10/29	20	162.95	18	163.56	160.00	2	18,846	0.01%
2021/10/28	25	166.48	33.1	163.56	164.00	-8.1	19,154	-0.04%
2021/10/27	17	156.41	13.2	156.39	158.50	3.8	19,858	0.02%
2021/10/26	32	154.97	16	154.75	152.50	16	20,775	0.08%
2021/10/25	4	148.00	3	145.83	149.00	1	21,535	0.00%
2021/10/22	5	148.60	3	150.00	148.00	2	22,191	0.01%
2021/10/21	14	154.36	11	155.64	151.00	3	22,793	0.01%
2021/10/20	3.1	146.32	3	146.17	147.00	0.1	23,424	0.00%
2021/10/19	6	145.08	8	146.31	145.50	-2	24,926	-0.01%
2021/10/18	6	142.58	19	141.08	143.00	-13	25,500	-0.05%
2021/10/15	9	140.28	13	141.23	141.00	-4	25,649	-0.02%
2021/10/14	24	138.79	9	137.39	139.00	15	25,598	0.06%
2021/10/13	9.4	136.23	9	136.11	134.00	0.4	25,541	0.00%
2021/10/12	4.3	141.98	2	144.75	139.00	2.3	25,547	0.01%
2021/10/08	7.1	147.14	9	146.61	145.00	-1.9	25,639	-0.01%
2021/10/07	15	146.97	19	146.79	147.00	-4	25,668	-0.02%
2021/10/06	7	145.64	5	144.70	140.00	2	25,703	0.01%
2021/10/05	21	146.26	15	145.50	150.50	6	25,490	0.02%
2021/10/04	5	145.90	10	144.20	139.50	-5	25,173	-0.02%
2021/10/01	12	151.63	11	152.09	148.50	1	25,123	0.00%
2021/09/30	2	152.00	5	153.80	155.00	-3	25,106	-0.01%
2021/09/29	2.1	154.60	0	0.00	153.50	2.1	25,212	0.01%
2021/09/28	4	165.51	4	165.38	162.00	0	25,688	0.00%
2021/09/27	2	167.75	2	168.50	168.00	0	25,883	0.00%
2021/09/24	1	163.00	4	163.51	164.00	-3	26,181	-0.01%
2021/09/23	7.1	159.57	6	160.92	161.00	1.1	26,339	0.00%
2021/09/22	4	161.00	1	161.00	160.50	3	26,604	0.01%
2021/09/17	2	167.00	6	168.58	169.50	-4	26,950	-0.01%
2021/09/16	1.1	167.01	7	166.57	165.50	-5.9	27,110	-0.02%
2021/09/15	7.5	168.56	6	166.58	165.00	1.5	27,266	0.01%
2021/09/14	11	177.18	2	178.00	176.50	9	27,647	0.03%
2021/09/13	8	180.81	1	176.00	175.00	7	28,072	0.02%
2021/09/10	6	185.08	10	184.10	179.00	-4	28,528	-0.01%
2021/09/09	20	179.55	14	176.40	179.50	6	28,530	0.02%
2021/09/08	16	172.46	11	173.68	169.00	5	28,671	0.02%
2021/09/07	15	176.20	16.5	177.30	176.50	-1.5	29,141	0.00%
2021/09/06	21.2	176.36	15	174.30	174.50	6.2	29,420	0.02%
2021/09/03	11.2	182.19	15	180.47	180.50	-3.8	29,785	-0.01%
2021/09/02	11.4	188.55	8	188.69	186.00	3.4	30,498	0.01%
2021/09/01	8.1	194.46	4	193.88	195.50	4.1	31,476	0.01%
2021/08/31	12	193.42	12	194.83	191.50	0	32,096	0.00%
2021/08/30	3	190.17	2	190.25	189.00	1	32,647	0.00%
2021/08/27	11	190.23	8	188.44	190.50	3	33,242	0.01%
2021/08/26	7	191.14	4	190.75	190.50	3	34,115	0.01%
2021/08/25	19	190.60	17	190.94	193.50	2	35,424	0.01%
2021/08/24	26	197.98	24	194.73	190.00	2	35,921	0.01%
2021/08/23	16.2	200.33	17	201.00	202.00	-0.8	36,217	0.00%
2021/08/20	31	193.58	26.3	192.85	190.50	4.7	36,492	0.01%
2021/08/19	42.1	199.47	47	200.53	189.50	-4.9	36,702	-0.01%
2021/08/18	78.1	200.89	53	201.56	208.00	25.1	36,877	0.07%
2021/08/17	32	215.70	43	213.98	207.50	-11	37,064	-0.03%
2021/08/16	43.2	222.76	40.1	221.66	221.00	3.1	37,988	0.01%
2021/08/13	34	231.43	26	232.29	224.00	8	38,240	0.02%
2021/08/12	17	237.94	16.5	237.02	236.50	0.5	38,758	0.00%
2021/08/11	30	239.00	40.5	239.75	237.00	-10.5	39,687	-0.03%
2021/08/10	26.1	251.79	14	252.43	248.50	12.1	39,841	0.03%
2021/08/09	24.1	258.64	41	257.98	252.00	-17	40,193	-0.04%
2021/08/06	30.4	267.34	21.4	265.70	269.50	9	41,121	0.02%
2021/08/05	13.1	266.74	37.1	267.51	265.50	-24	41,868	-0.06%
2021/08/04	39.8	277.34	13	277.65	274.00	26.8	42,818	0.06%
2021/08/03	35	285.36	34.5	285.25	282.50	0.5	42,779	0.00%
2021/08/02	45.1	289.18	47	288.44	280.00	-2	42,832	0.00%
2021/07/30	43	284.14	35	284.71	276.50	8	42,231	0.02%
2021/07/29	38	265.07	40.2	265.42	275.00	-2.2	41,722	-0.01%
2021/07/28	38.1	269.81	21	275.83	261.00	17.1	41,284	0.04%
2021/07/27	19	278.16	24	280.88	290.00	-5	41,322	-0.01%
2021/07/26	56.1	281.83	56	282.25	276.00	0.1	40,993	0.00%
2021/07/23	28	262.50	41.3	264.07	270.50	-13.3	40,197	-0.03%
2021/07/22	19	235.61	27	239.31	246.00	-8	39,107	-0.02%
2021/07/21	7	217.07	21	223.98	224.00	-14	38,837	-0.04%
2021/07/20	8	216.06	5	216.30	214.00	3	39,098	0.01%
2021/07/19	4	228.13	1	227.50	226.00	3	39,414	0.01%
2021/07/16	4	225.13	9	225.72	225.50	-5	39,721	-0.01%
2021/07/15	7	222.00	9.1	224.46	224.50	-2.1	40,297	-0.01%
2021/07/14	2	212.25	7	212.14	215.50	-5	41,013	-0.01%
2021/07/13	18	215.03	0	0.00	210.00	18	41,311	0.04%
2021/07/12	6	223.08	8	222.44	221.00	-2	42,235	0.00%
2021/07/09	5	222.00	6.1	223.15	220.50	-1.1	43,038	0.00%
2021/07/08	6.1	226.24	5	229.20	225.00	1.1	43,962	0.00%
2021/07/07	7	229.57	4	231.63	224.00	3	44,613	0.01%
2021/07/06	8	233.00	6	231.92	231.00	2	45,041	0.00%
2021/07/05	16	237.69	34.2	238.32	238.50	-18.2	45,758	-0.04%
2021/07/02	10	227.00	12.1	229.29	228.00	-2.1	45,754	0.00%
2021/07/01	17	227.91	17	228.18	222.00	0	45,948	0.00%
2021/06/30	13.1	223.63	19	222.87	226.00	-5.9	46,289	-0.01%
2021/06/29	30.1	231.44	28	231.64	219.00	2.1	46,999	0.00%
2021/06/28	24.8	229.37	40	227.45	233.00	-15.2	46,737	-0.03%
2021/06/25	12	220.96	24	220.71	220.00	-12	46,470	-0.03%
2021/06/24	9	216.56	26	216.90	217.00	-17	46,369	-0.04%
2021/06/23	34.2	221.33	24	222.81	217.50	10.2	46,246	0.02%
2021/06/22	28	214.21	33	213.44	212.50	-5	45,753	-0.01%
2021/06/21	20.3	212.88	16	212.97	208.00	4.3	45,360	0.01%
2021/06/18	15	225.20	5	229.40	222.50	10	44,912	0.02%
2021/06/17	31	224.55	24	224.33	228.50	7	44,681	0.02%
2021/06/16	60.1	230.25	37	230.41	223.00	23.1	44,410	0.05%
2021/06/15	22	243.09	35	243.86	242.50	-13	43,982	-0.03%
2021/06/11	33.1	244.68	37.1	244.07	241.00	-4	44,896	-0.01%
2021/06/10	93.1	245.98	67	245.66	240.00	26.1	44,973	0.06%
2021/06/09	78	238.17	63.4	240.37	248.00	14.6	44,862	0.03%
2021/06/08	41.4	240.56	47.3	241.32	230.50	-5.9	44,752	-0.01%
2021/06/07	45.3	229.83	76.1	232.04	238.00	-30.8	44,289	-0.07%
2021/06/04	38.3	228.69	29	232.91	226.50	9.3	43,743	0.02%
2021/06/03	64	224.59	63.4	226.31	230.00	0.6	43,243	0.00%
2021/06/02	57.3	232.67	37	229.95	216.00	20.3	42,269	0.05%
2021/06/01	18.1	226.86	10	230.25	232.50	8.1	40,906	0.02%
2021/05/31	23.1	209.92	16	208.88	211.50	7	39,973	0.02%
2021/05/28	36	202.36	44	203.30	199.50	-8	39,364	-0.02%
2021/05/27	35	197.94	29.2	197.58	200.00	5.8	39,070	0.01%
2021/05/26	33.3	199.22	48	198.60	192.50	-14.8	38,520	-0.04%
2021/05/25	63	201.20	48.2	201.81	199.50	14.8	37,898	0.04%
2021/05/24	24	184.34	25.2	184.71	190.00	-1.2	36,643	0.00%
2021/05/21	4	172.00	24	171.60	176.00	-20	35,838	-0.06%
2021/05/20	29.2	174.13	26	175.12	169.00	3.2	35,635	0.01%
2021/05/19	45	173.00	55	175.84	179.00	-10	35,152	-0.03%
2021/05/18	12	159.08	18	160.44	163.00	-6	34,334	-0.02%
2021/05/17	25	155.22	20	157.53	148.50	5	34,113	0.01%
2021/05/14	80	175.48	101.1	174.00	164.50	-21.1	33,842	-0.06%	大賣/
2021/05/13	61	167.61	241	167.99	171.00	-180	32,760	-0.55%	大賣/鉅額交易
2021/05/12	286	155.98	91.2	157.59	161.00	194.8	31,940	0.61%	大買/鉅額交易
2021/05/11	11.2	165.95	4.1	166.19	162.50	7.2	30,804	0.02%
2021/05/10	13.1	184.23	19.4	189.23	180.50	-6.4	30,623	-0.02%
2021/05/07	23	183.78	10.1	182.44	183.00	12.9	30,225	0.04%
2021/05/06	24.2	175.93	26	173.81	171.00	-1.8	29,853	-0.01%
2021/05/05	12.2	189.54	14.2	184.69	172.50	-2	29,380	-0.01%
2021/05/04	29.1	176.55	31.2	178.79	191.50	-2.1	29,111	-0.01%
2021/05/03	29.3	190.91	22	181.27	179.50	7.3	28,545	0.03%
2021/04/29	20.2	200.30	20	199.38	199.00	0.2	28,395	0.00%
2021/04/28	18	203.70	31	203.44	201.00	-13	28,586	-0.05%
2021/04/27	22	200.61	27	202.06	195.50	-5	28,353	-0.02%
2021/04/26	36.1	197.43	20	196.58	196.50	16	28,220	0.06%
2021/04/23	15	185.00	16.5	185.68	193.50	-1.5	28,108	-0.01%
2021/04/22	19	184.47	30	181.93	176.00	-11	28,446	-0.04%
2021/04/21	24.6	179.08	12.9	178.16	179.00	11.7	28,387	0.04%
2021/04/20	21.7	197.72	18.4	200.24	182.00	3.3	27,900	0.01%
2021/04/19	11	203.85	14	200.21	198.50	-3	27,235	-0.01%
2021/04/16	24	229.77	18	229.56	220.50	6	27,122	0.02%
2021/04/15	14	208.96	24.6	209.22	220.00	-10.6	26,314	-0.04%
2021/04/14	34.2	200.61	33	198.41	200.00	1.2	25,679	0.00%
2021/04/13	36	207.54	46.6	211.32	202.50	-10.6	24,924	-0.04%
2021/04/12	15.5	208.89	12	211.00	202.50	3.5	24,342	0.01%
2021/04/09	60.2	235.37	68	232.46	225.00	-7.8	23,930	-0.03%
2021/04/08	20	229.98	28	229.41	236.50	-8	23,464	-0.03%
2021/04/07	17	215.59	22	214.84	215.00	-5	23,107	-0.02%
2021/04/06	35	214.61	5	215.10	218.50	30	22,891	0.13%
2021/04/01	43	193.00	37	191.50	199.00	6	22,675	0.03%
2021/03/31	8	187.13	4	184.25	181.00	4	22,011	0.02%
2021/03/30	9	182.83	3	182.67	183.50	6	22,479	0.03%
2021/03/29	13	169.77	5	171.10	174.00	8	22,643	0.04%
2021/03/26	4	152.00	15.1	151.94	158.50	-11.1	23,226	-0.05%
2021/03/25	10	146.00	2	144.75	144.50	8	23,434	0.03%
2021/03/24	6	151.08	2	151.50	148.00	4	23,608	0.02%
2021/03/23	1	148.50	16	150.94	152.00	-15	23,801	-0.06%
2021/03/22	1	159.00	24	158.54	154.00	-23	24,108	-0.10%
2021/03/19	36	156.63	19	155.03	159.00	17	24,041	0.07%
2021/03/18	22	148.36	15	148.33	152.50	7	23,912	0.03%
2021/03/17	34	143.37	46.1	141.24	139.00	-12.1	23,843	-0.05%
2021/03/16	35.1	147.40	6.1	143.34	148.50	29	22,616	0.13%
2021/03/15	36	132.19	48	132.69	135.00	-12	21,961	-0.05%
2021/03/12	36	119.64	50.6	118.14	123.00	-14.6	21,016	-0.07%
2021/03/11	7	105.36	13	108.77	112.00	-6	19,953	-0.03%
2021/03/10	18	104.72	50	105.12	102.00	-32	19,630	-0.16%
2021/03/09	54	99.83	5	99.96	100.00	49	19,296	0.25%
2021/03/08	3	98.83	2	96.70	96.10	1	19,365	0.01%
2021/03/05	7	99.14	7	99.56	99.20	0	19,397	0.00%
2021/03/04	9	101.33	6	102.00	101.50	3	19,409	0.02%
2021/03/03	10.6	101.59	12	101.21	101.00	-1.5	19,427	-0.01%
2021/03/02	19	106.63	11	106.27	104.50	8	19,354	0.04%
2021/02/26	6.1	100.79	5	99.46	99.80	1.1	19,082	0.01%
2021/02/25	2.3	105.21	3	104.17	101.00	-0.8	18,950	0.00%
2021/02/24	3	109.00	1	108.00	106.50	2	18,832	0.01%
2021/02/23	13.1	112.03	40	112.51	113.50	-26.9	18,669	-0.14%
2021/02/22	39.2	106.86	11	104.77	109.00	28.2	18,470	0.15%
2021/02/19	14	100.07	21	100.88	99.70	-7	18,188	-0.04%
2021/02/18	3	98.03	6	96.62	99.30	-3	17,890	-0.02%
2021/02/17	5	94.20	2	92.00	94.80	3	17,744	0.02%
2021/02/05	7	86.51	6	87.63	88.30	1	17,606	0.01%
2021/02/04	0	0.00	6.1	83.76	83.10	-6.1	17,491	-0.03%
2021/02/03	13	84.06	12	83.45	83.60	1	17,453	0.01%
2021/02/02	15.1	82.74	15	81.99	81.90	0.1	17,654	0.00%
2021/02/01	10	81.84	6	81.83	81.60	4	17,735	0.02%
2021/01/29	14	88.44	16	86.63	84.00	-2	17,492	-0.01%
2021/01/28	32.1	91.28	37	91.06	88.40	-5	17,286	-0.03%
2021/01/27	10	91.83	10	91.08	90.80	0	17,175	0.00%
2021/01/26	10	95.30	10	92.88	90.80	0	17,215	0.00%
2021/01/25	12	97.45	13	97.09	95.60	-1	16,996	-0.01%
2021/01/22	22	100.05	17	100.31	101.00	5	17,006	0.03%
2021/01/21	29	96.93	28	96.62	97.90	1	16,945	0.01%
2021/01/20	10	103.77	9	102.20	98.60	1	16,813	0.01%
2021/01/19	22	108.68	13	108.08	109.50	9	16,898	0.05%
2021/01/18	8	109.25	7	108.86	108.50	1	16,782	0.01%
2021/01/15	46	109.24	44	110.28	110.50	2	16,420	0.01%
2021/01/14	4	101.25	9	102.67	106.00	-5	15,638	-0.03%
2021/01/13	32	97.70	29	97.15	96.60	3	15,309	0.02%
2021/01/12	12	95.90	24	94.37	93.50	-12	15,066	-0.08%
2021/01/11	47	97.86	49	97.20	98.00	-2	14,830	-0.01%
2021/01/08	19	92.25	13	92.68	92.90	6	14,485	0.04%
2021/01/07	9	89.29	14	88.65	91.90	-5	14,161	-0.04%
2021/01/06	11	88.35	12	89.16	86.10	-1	13,867	-0.01%
2021/01/05	10	89.59	10	88.36	87.90	0	13,629	0.00%
2021/01/04	6	92.78	2	93.60	90.70	4	13,423	0.03%
2020/12/31	19	97.16	33	98.22	93.50	-14	13,225	-0.11%
2020/12/30	43	95.66	36	96.48	95.10	7	12,730	0.05%
2020/12/29	31	97.23	21	97.28	95.50	10	12,492	0.08%
2020/12/28	21	98.62	25	97.85	99.00	-4	12,246	-0.03%
2020/12/25	46	89.85	42	90.20	91.50	4	11,791	0.03%
2020/12/24	47	86.15	39	86.94	87.50	8	11,465	0.07%
2020/12/23	18	80.81	14	81.84	85.00	4	10,799	0.04%
2020/12/22	36	84.09	53	84.21	77.50	-17	10,442	-0.16%
2020/12/21	8	77.29	6	77.45	80.80	2	9,725	0.02%
2020/12/18	6	72.93	8	72.55	73.50	-2	9,411	-0.02%
2020/12/17	6	70.33	7	69.20	72.20	-1	9,180	-0.01%
2020/12/16	13	70.77	9	71.42	68.40	4	8,966	0.04%
2020/12/15	2	69.30	7	68.29	67.70	-5	8,530	-0.06%
2020/12/14	9	69.04	7	68.80	68.50	2	8,452	0.02%
2020/12/11	8	69.90	12	67.98	68.70	-4	8,405	-0.05%
2020/12/10	28	69.18	17	68.82	67.50	11	8,237	0.13%
2020/12/09	13	69.43	28	69.83	69.90	-15	8,013	-0.19%
2020/12/08	10	66.59	0	0.00	66.50	10	7,848	0.13%
2020/12/07	1	64.50	6	63.45	65.10	-5	7,784	-0.06%
2020/12/04	1	64.20	1	64.80	64.80	0	7,756	0.00%
2020/12/03	0	0.00	2	67.30	67.40	-2	7,653	-0.03%
2020/12/02	21	69.50	21	67.51	66.50	0	7,624	0.00%
2020/12/01	25	66.50	54	65.78	65.70	-29	7,342	-0.39%
2020/11/30	38	65.15	18	65.39	66.60	20	7,166	0.28%
2020/11/27	20	62.71	0	0.00	62.50	20	6,971	0.29%
2020/11/25	5	61.80	9	59.73	59.10	-4	6,848	-0.06%
2020/11/24	6	61.30	7	60.21	60.90	-1	6,805	-0.01%
2020/11/23	18	60.51	18	60.47	60.10	0	6,790	0.00%
2020/11/20	15	59.82	6.4	60.13	59.80	8.6	6,750	0.13%
2020/11/19	10	59.49	9	59.91	58.40	1	6,661	0.02%
2020/11/17	3	57.60	5.6	57.62	57.40	-2.6	6,694	-0.04%
2020/11/16	9	57.11	13.8	57.50	57.00	-4.8	6,670	-0.07%
2020/11/13	27	55.51	28.3	56.46	57.10	-1.3	6,614	-0.02%
2020/11/12	5	57.50	1.8	57.49	55.00	3.2	6,515	0.05%
2020/11/11	7	56.36	3	55.83	56.30	4	6,390	0.06%
2020/11/10	12	56.21	9	56.12	56.30	3	6,437	0.05%
2020/11/09	0	0.00	21.1	52.66	54.80	-21.1	6,022	-0.35%
2020/11/05	0	0.00	5	50.60	50.30	-5	5,845	-0.09%
2020/11/04	1	50.26	1	50.50	50.40	0	5,846	0.00%
2020/11/03	12.1	50.24	1	50.90	49.70	11.1	5,814	0.19%
2020/11/02	4	51.65	10	51.80	52.00	-6	5,817	-0.10%
2020/10/30	24	52.41	14	52.65	51.20	10	5,847	0.17%
2020/10/29	14	52.44	18.7	51.19	52.50	-4.7	5,939	-0.08%
2020/10/28	12	50.30	5	50.41	51.20	7	5,850	0.12%
2020/10/27	23	49.17	26.9	48.49	48.40	-3.9	5,502	-0.07%
2020/10/26	20	47.38	9	46.79	47.00	11	5,212	0.21%
2020/10/12	0	0.00	16	33.58	32.60	-16	5,098	-0.31%
2020/10/08	16	33.90	0	0.00	34.15	16	5,174	0.31%
2020/09/24	0	0.00	2	32.60	32.05	-2	7,514	-0.03%
2020/09/22	1	33.10	2	33.10	33.60	-1	7,661	-0.01%
2020/09/21	1	34.00	0	0.00	33.40	1	7,659	0.01%
2020/09/18	1	33.35	0	0.00	33.30	1	7,707	0.01%
2020/09/16	1	33.00	0	0.00	33.00	1	8,187	0.01%
2020/09/14	0	0.00	0	33.10	33.20	0	8,419	0.00%
2020/09/11	1	32.90	1	32.40	32.45	0	8,468	0.00%
2020/09/10	3	33.30	1	32.65	32.65	2	8,504	0.02%
2020/09/04	0	0.00	1	32.20	32.35	-1	9,142	-0.01%
2020/08/20	0	0.00	9	33.49	32.95	-9	9,864	-0.09%
2020/08/19	1	36.40	1	36.15	35.95	0	9,753	0.00%
2020/08/18	8	37.58	5	37.00	37.05	3	9,735	0.03%
2020/08/17	10	37.00	11	37.38	37.30	-1	9,709	-0.01%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	3	37.10	0	0.00	36.85	3	9,891	0.03%
2020/08/12	0	0.00	1	37.10	37.95	-1	9,990	-0.01%
2020/08/11	1	36.50	3	36.45	35.85	-2	9,929	-0.02%
2020/08/10	12	38.08	8	37.63	37.00	4	10,113	0.04%
2020/08/07	1	37.50	0	0.00	37.90	1	10,364	0.01%
2020/08/06	8	38.34	4	37.70	37.50	4	11,129	0.04%
2020/08/05	0	0.00	5	37.93	38.45	-5	11,261	-0.04%
2020/07/31	1	37.25	0	0.00	36.85	1	12,486	0.01%
2020/07/30	0	0.00	1	36.70	36.70	-1	12,943	-0.01%
2020/07/28	1	37.30	10	37.35	35.55	-9	13,258	-0.07%
2020/07/27	6	37.02	4	37.05	36.70	2	13,268	0.02%
2020/07/24	9	38.18	13	38.13	36.00	-4	13,356	-0.03%
2020/07/23	4	38.15	2	37.53	38.00	2	13,411	0.01%
2020/07/22	1	36.40	0	0.00	36.20	1	13,559	0.01%
2020/07/21	2	36.05	1	36.20	36.20	1	13,699	0.01%
2020/07/20	1	35.10	0	0.00	35.85	1	13,805	0.01%
2020/07/17	1	36.10	0	0.00	35.45	1	13,933	0.01%
2020/07/16	1	36.90	0	0.00	36.30	1	13,969	0.01%
2020/07/14	0	0.00	10	37.98	37.60	-10	14,035	-0.07%
2020/07/13	60	38.09	53	38.17	38.35	7	13,921	0.05%
2020/07/10	17	37.75	21	37.13	36.50	-4	13,910	-0.03%
2020/07/09	5	37.00	0	0.00	37.20	5	13,865	0.04%
2020/07/08	3	38.05	1	37.45	37.60	2	13,782	0.01%
2020/07/07	6	36.91	1	36.80	37.05	5	13,740	0.04%
2020/07/06	16	38.10	17	37.76	38.05	-1	13,518	-0.01%
2020/07/03	22	35.39	22	35.38	36.95	0	13,152	0.00%
2020/07/02	0	0.00	10	33.48	33.70	-10	12,618	-0.08%
2020/07/01	5	32.25	0	0.00	32.50	5	12,526	0.04%
2020/06/29	0	0.00	4	32.43	32.10	-4	12,586	-0.03%
2020/06/24	0	0.00	5	34.00	33.40	-5	12,549	-0.04%
2020/06/23	11	34.05	14	33.93	34.10	-3	12,422	-0.02%
2020/06/19	1	32.65	0	0.00	32.75	1	12,203	0.01%
2020/06/18	0	0.00	4	32.35	32.40	-4	12,136	-0.03%
2020/06/17	3	32.20	0	0.00	32.15	3	12,097	0.02%
2020/06/16	1	32.30	5	32.05	32.15	-4	12,131	-0.03%
2020/06/15	1	33.00	0	0.00	32.30	1	12,122	0.01%
2020/06/11	14	33.37	36	32.93	31.65	-22	12,006	-0.18%
2020/06/08	20	32.55	2	32.40	32.25	18	12,309	0.15%
2020/06/05	2	32.83	11	33.01	32.65	-9	12,621	-0.07%
2020/06/04	5	32.34	22	32.38	32.30	-17	12,878	-0.13%
2020/06/03	5	31.98	14.2	31.64	32.20	-9.2	12,993	-0.07%
2020/06/02	15	31.06	2	30.90	30.65	13	13,175	0.10%
2020/06/01	2	30.90	1	30.80	30.80	1	13,257	0.01%
2020/05/29	1	30.40	0	0.00	30.35	1	13,309	0.01%
2020/05/28	2	30.20	0	0.00	30.15	2	13,487	0.01%
2020/05/27	6	30.81	0	0.00	30.80	6	13,504	0.04%
2020/05/26	0	0.00	2	30.75	30.75	-2	13,571	-0.01%
2020/05/22	11	31.53	0	0.00	31.10	11	13,957	0.08%
2020/05/21	1	32.90	11	32.76	32.30	-10	13,961	-0.07%
2020/05/20	0	0.00	3	31.45	32.00	-3	13,923	-0.02%
2020/05/19	3	31.50	11	31.66	31.85	-8	13,972	-0.06%
2020/05/18	15	30.61	15	30.10	30.00	0	13,885	0.00%
2020/05/15	5	31.51	0	0.00	31.20	5	14,215	0.04%
2020/05/14	16	31.09	15	31.15	31.15	1	14,552	0.01%
2020/05/13	16.2	30.82	15	31.43	31.60	1.2	14,457	0.01%
2020/05/12	0	0.00	31	31.40	32.10	-31	13,689	-0.23%
2020/05/11	31	32.60	0	0.00	31.95	31	13,404	0.23%
2020/05/08	30	35.74	33	35.98	35.50	-3	13,050	-0.02%
2020/05/07	51	36.33	28	35.93	36.50	23	12,651	0.18%
2020/05/06	19	34.64	15	35.44	35.00	4	11,977	0.03%
2020/05/05	50	34.32	56	33.83	33.70	-6	11,439	-0.05%
2020/05/04	1	32.85	10	32.60	32.85	-9	11,179	-0.08%
2020/04/30	11	31.69	5	32.05	32.20	6	11,116	0.05%
2020/04/29	11	32.15	10	32.70	32.05	1	11,001	0.01%
2020/04/28	11	31.56	5	33.90	31.45	6	10,887	0.06%
2020/04/27	25	33.16	28	33.23	33.15	-3	10,629	-0.03%
2020/04/24	0	0.00	7	32.14	32.20	-7	10,392	-0.07%
2020/04/22	5	30.24	1	29.30	30.15	4	10,319	0.04%
2020/04/21	20	31.44	33	31.18	30.15	-13	10,212	-0.13%
2020/04/20	31	32.37	14	31.80	31.70	17	10,104	0.17%
2020/04/17	12	34.11	22	33.91	33.45	-10	10,046	-0.10%
2020/04/16	9	33.28	9	33.49	34.05	0	10,117	0.00%
2020/04/15	28	32.57	48	33.52	33.00	-20	10,158	-0.20%
2020/04/14	0	0.00	18	33.05	33.40	-18	9,868	-0.18%
2020/04/13	10	31.90	17	32.17	31.90	-7	9,705	-0.07%
2020/04/10	10	31.43	15	31.60	31.35	-5	9,633	-0.05%
2020/04/09	10	30.70	5	31.25	31.40	5	9,501	0.05%
2020/04/08	5	29.50	17	30.65	30.75	-12	9,417	-0.13%
2020/04/07	0	0.00	23	29.97	30.00	-23	9,309	-0.25%
2020/04/06	37	28.45	10	27.85	28.40	27	9,176	0.29%
2020/03/31	20	28.90	10	28.30	28.30	10	9,101	0.11%
2020/03/30	41	27.60	11	27.45	28.90	30	9,008	0.33%
2020/03/27	21	28.51	10	27.25	27.10	11	8,949	0.12%
2020/03/25	0	0.00	1	26.70	26.70	-1	8,942	-0.01%
2020/03/24	1	26.20	0	0.00	26.30	1	8,869	0.01%
2020/03/23	1	25.95	0	0.00	25.65	1	8,837	0.01%
2020/03/20	6	26.43	1	27.10	26.65	5	8,873	0.06%
2020/03/19	0	0.00	8	26.25	25.10	-8	8,813	-0.09%
2020/03/18	0	0.00	1	27.70	27.10	-1	8,750	-0.01%
2020/03/13	9	26.27	8	26.10	26.65	1	8,542	0.01%
2020/03/12	15	29.73	15	29.04	28.95	0	8,308	0.00%
2020/03/11	47	32.51	36	32.25	32.15	11	8,032	0.14%
2020/03/10	41	31.18	31	31.67	31.15	10	7,669	0.13%
2020/03/09	30	30.86	5	33.00	30.50	25	7,272	0.34%
2020/03/06	2	32.98	30	32.53	33.05	-28	7,047	-0.40%
2020/03/05	15	30.68	15	31.22	31.00	0	6,669	0.00%
2020/03/04	5	30.20	5	30.70	30.65	0	6,657	0.00%
2020/03/03	1	30.70	21	31.52	31.05	-20	6,666	-0.30%
2020/02/27	0	0.00	1	30.20	30.40	-1	6,519	-0.02%
2020/02/25	21	29.59	11	31.42	29.35	10	6,769	0.15%
2020/02/21	25	31.65	15	31.30	31.55	10	6,512	0.15%
2020/02/20	5	31.15	0	0.00	31.30	5	6,546	0.08%
2020/02/19	11	31.39	0	0.00	31.80	11	6,446	0.17%
2020/02/18	15	31.23	5	31.50	31.60	10	6,342	0.16%
2020/02/17	3	29.38	15	30.26	31.20	-12	6,005	-0.20%
2020/02/14	3	27.55	0	0.00	28.40	3	5,467	0.05%
2020/02/06	3	25.70	0	0.00	25.55	3	5,398	0.06%
2020/02/05	3	25.47	0	0.00	25.45	3	5,485	0.05%
2020/02/03	2	25.00	0	0.00	25.15	2	5,465	0.04%
2020/01/30	0	0.00	2	25.63	25.75	-2	5,524	-0.04%
2020/01/20	2	27.53	1	27.40	27.50	1	5,616	0.02%
2020/01/17	3	26.92	3	27.23	27.55	0	5,571	0.00%
2020/01/15	0	0.00	2	25.85	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	2	25.25	25.65	-2	5,214	-0.04%
2020/01/13	2	25.03	4	25.40	25.40	-2	5,169	-0.04%
2020/01/10	2	25.45	5	25.13	25.60	-3	5,054	-0.06%
2020/01/09	3	23.68	2	24.55	24.85	1	4,879	0.02%
2020/01/08	0	0.00	2	22.70	22.90	-2	4,753	-0.04%
2020/01/07	8	22.60	13	23.03	22.65	-5	4,783	-0.10%
2020/01/06	5	23.00	1	23.20	22.90	4	4,749	0.08%
2020/01/03	1	23.80	1	24.15	23.75	0	4,703	0.00%
2020/01/02	4	24.11	18	24.06	24.00	-14	4,685	-0.30%
2019/12/30	0	0.00	1	23.80	23.75	-1	4,636	-0.02%
2019/12/26	0	0.00	2	23.55	23.65	-2	4,622	-0.04%
2019/12/25	2	23.60	0	0.00	23.50	2	4,604	0.04%
2019/12/24	3	23.57	0	0.00	23.40	3	4,607	0.07%
2019/12/23	13	23.53	2	23.65	23.40	11	4,582	0.24%
2019/12/20	1	24.40	3	24.25	24.15	-2	4,497	-0.04%
2019/12/18	4	24.73	0	0.00	24.75	4	4,409	0.09%
2019/12/17	4	24.46	55	24.70	24.40	-51	4,394	-1.16%
2019/12/16	0	0.00	1	25.05	24.90	-1	4,326	-0.02%
2019/12/13	2	24.90	0	0.00	24.70	2	4,325	0.05%
2019/12/12	5	25.13	0	0.00	25.25	5	4,300	0.12%
2019/12/11	1	25.40	0	0.00	25.25	1	4,192	0.02%
2019/12/06	3	25.50	0	0.00	25.50	3	4,059	0.07%
2019/11/29	0	0.00	51	26.50	26.20	-51	3,779	-1.35%
2019/11/27	10	25.35	24	25.59	26.10	-14	3,641	-0.38%
2019/11/26	0	0.00	5	25.60	25.70	-5	3,573	-0.14%
2019/11/25	11	26.05	2	25.70	25.80	9	3,521	0.26%
2019/11/22	20	25.40	10	25.45	25.50	10	3,237	0.31%
2019/11/19	73	25.32	72	25.31	23.85	1	2,829	0.04%
2019/11/14	0	0.00	7	23.40	23.55	-7	2,534	-0.28%
2019/11/12	1	24.65	0	0.00	24.95	1	2,389	0.04%
2019/11/08	30	24.50	0	0.00	24.90	30	2,305	1.30%
2019/11/07	0	0.00	1	24.65	25.00	-1	2,208	-0.05%
2019/11/06	1	24.40	0	0.00	24.05	1	2,100	0.05%
2019/11/05	0	0.00	1	24.00	24.00	-1	2,055	-0.05%
2019/11/01	0	0.00	5	24.10	24.10	-5	1,906	-0.26%
2019/10/30	0.3	23.85	0	0.00	23.90	0.3	1,832	0.02%
2019/10/29	0	23.40	6	24.40	23.40	-6	1,786	-0.34%
2019/10/28	0	0.00	2	24.10	24.90	-2	1,648	-0.12%
2019/10/25	0	0.00	0.7	22.85	22.95	-0.7	1,460	-0.05%
2019/10/17	0	0.00	0	22.35	22.45	0	1,509	0.00%
2019/10/15	0	0.00	1	22.35	22.20	-1	1,518	-0.07%
2019/10/07	0	0.00	1	21.80	21.60	-1	1,518	-0.07%
2019/09/25	1	21.60	0	0.00	21.55	1	1,605	0.06%
2019/09/24	1	21.95	0	0.00	21.85	1	1,616	0.06%
2019/09/16	1	23.05	0	0.00	22.75	1	1,552	0.06%
2019/09/06	0	0.00	1	23.30	23.30	-1	1,620	-0.06%
2019/09/05	1	23.40	0	0.00	23.30	1	1,625	0.06%
2019/09/03	6	23.30	2	23.75	23.40	4	1,656	0.24%
2019/09/02	1	23.00	13	23.52	23.75	-12	1,629	-0.74%
2019/08/28	0	0.00	5	22.59	22.75	-5	1,547	-0.32%
2019/08/27	10	22.20	10	22.20	22.20	0	1,558	0.00%
2019/08/22	5	22.63	0	0.00	22.50	5	1,620	0.31%
2019/08/21	0	0.00	4	22.64	22.75	-4	1,628	-0.25%
2019/08/20	5	22.34	0	0.00	22.25	5	1,643	0.30%
2019/08/19	10	22.63	0	0.00	22.40	10	1,664	0.60%
2019/08/15	1	21.50	0	0.00	22.00	1	1,731	0.06%
2019/08/14	1	22.30	5	22.15	22.00	-4	1,813	-0.22%
2019/08/13	5	21.75	5	21.75	21.80	0	1,833	0.00%
2019/08/12	1	22.10	0	0.00	22.10	1	1,854	0.05%
2019/08/06	7	20.90	2	20.40	21.05	5	1,905	0.26%
2019/08/05	1	21.60	0	0.00	21.20	1	1,954	0.05%
2019/07/26	53	23.60	0	0.00	23.60	53	2,056	2.58%
2019/07/22	2	22.70	0	0.00	22.80	2	2,329	0.09%
2019/07/16	0	0.00	1	23.45	23.65	-1	2,784	-0.04%
2019/07/12	1	24.00	7	23.85	23.85	-6	2,868	-0.21%
2019/07/10	20	23.40	0	0.00	23.90	20	2,978	0.67%
2019/07/08	0	0.00	1	23.50	23.50	-1	3,029	-0.03%
2019/07/05	0	0.00	6	23.40	23.40	-6	3,108	-0.19%
2019/07/02	0	0.00	40	24.05	24.10	-40	3,462	-1.16%
2019/07/01	0	0.00	6	23.90	23.70	-6	3,454	-0.17%
2019/06/28	0	0.00	1	23.20	23.15	-1	3,492	-0.03%
2019/06/27	0	0.00	8	23.31	23.25	-8	3,518	-0.23%
2019/06/26	2	22.95	3	23.20	22.90	-1	3,543	-0.03%
2019/06/25	1	23.25	8	23.00	23.00	-7	3,599	-0.19%
2019/06/24	1	23.45	0	0.00	23.45	1	3,665	0.03%
2019/06/21	2	23.00	0	0.00	23.10	2	3,737	0.05%
2019/06/20	5	23.11	1	23.35	23.30	4	3,805	0.11%
2019/06/18	1	23.00	2	22.83	22.60	-1	4,151	-0.02%
2019/06/17	0	0.00	9	22.05	22.60	-9	4,312	-0.21%
2019/06/14	1	22.80	2	22.50	22.50	-1	4,553	-0.02%
2019/06/13	7	22.71	17	22.66	22.50	-10	4,880	-0.20%
2019/06/12	1	22.40	1	22.65	22.50	0	4,912	0.00%
2019/06/11	0	0.00	9	21.85	21.90	-9	4,886	-0.18%
2019/06/10	0	0.00	5	21.70	21.60	-5	4,884	-0.10%
2019/06/06	12	21.64	15	21.63	21.60	-3	4,886	-0.06%
2019/06/05	20	22.15	15	21.90	21.90	5	4,892	0.10%
2019/06/04	0	0.00	1	21.70	21.70	-1	4,887	-0.02%
2019/06/03	16	21.71	16	21.61	21.65	0	4,882	0.00%
2019/05/31	11	21.58	10	21.40	21.40	1	4,881	0.02%
2019/05/30	10	21.10	10	21.37	21.40	0	4,900	0.00%
2019/05/29	2	20.30	0	0.00	20.30	2	4,876	0.04%
2019/05/28	2	20.33	0	0.00	20.30	2	4,967	0.04%
2019/05/27	6	20.33	0	0.00	20.30	6	5,023	0.12%
2019/05/24	41	21.13	8	20.99	20.95	33	5,067	0.65%
2019/05/23	10	21.25	0	0.00	21.25	10	5,040	0.20%
2019/05/21	0	0.00	2	19.90	20.60	-2	4,972	-0.04%
2019/05/20	1	20.85	1	21.10	20.65	0	4,902	0.00%
2019/05/17	6	21.91	0	0.00	21.60	6	4,992	0.12%
2019/05/16	11	22.50	9	22.53	22.45	2	5,076	0.04%
2019/05/15	1	22.55	0	0.00	22.40	1	5,052	0.02%
2019/05/07	0	0.00	30	24.65	24.45	-30	5,027	-0.60%
2019/05/06	1	24.75	0	0.00	24.30	1	5,004	0.02%
2019/05/02	0	0.00	1	24.85	24.85	-1	5,002	-0.02%
2019/04/30	2	25.03	4	24.78	25.15	-2	4,988	-0.04%
2019/04/29	29	25.80	4	25.00	24.95	25	4,995	0.50%
2019/04/26	5	26.08	2	25.85	26.50	3	4,899	0.06%
2019/04/25	8	26.12	31	25.81	26.40	-23	4,713	-0.49%
2019/04/24	32	25.67	4	25.65	25.70	28	4,724	0.59%
2019/04/23	2	26.80	8	26.16	26.20	-6	4,795	-0.13%
2019/04/22	26	26.15	2	25.80	26.50	24	4,687	0.51%
2019/04/18	1	24.70	0	0.00	24.00	1	4,587	0.02%
2019/04/17	21	24.99	0	0.00	24.65	21	4,558	0.46%
2019/04/16	2	24.45	3	24.90	24.60	-1	4,542	-0.02%
2019/04/15	4	26.00	2	25.55	25.30	2	4,502	0.04%
2019/04/11	5	25.40	0	0.00	25.60	5	4,521	0.11%
2019/04/10	0	0.00	5	26.27	26.35	-5	4,474	-0.11%
2019/04/09	7	25.16	1	25.70	25.70	6	4,267	0.14%
2019/04/08	0	0.00	2	25.75	25.45	-2	4,219	-0.05%
2019/04/02	0	0.00	5	25.34	25.35	-5	4,248	-0.12%
2019/04/01	1	24.80	6	24.83	24.65	-5	4,283	-0.12%
2019/03/29	0	0.00	2	25.10	24.80	-2	4,284	-0.05%
2019/03/28	6	24.50	0	0.00	24.55	6	4,338	0.14%
2019/03/27	4	25.21	0	0.00	25.20	4	4,472	0.09%
2019/03/25	0	26.00	0	0.00	26.00	0	4,815	0.00%
2019/03/22	28	26.83	26	26.37	26.50	2	4,912	0.04%
2019/03/21	11	25.24	10	25.15	25.05	1	4,949	0.02%
2019/03/20	0	0.00	5	25.60	25.10	-5	4,913	-0.10%
2019/03/19	7	24.71	16	24.94	25.25	-9	4,776	-0.19%
2019/03/18	11	23.84	6	23.95	24.60	5	4,557	0.11%
2019/03/05	0	0.00	1	22.50	22.35	-1	4,644	-0.02%
2019/02/14	0	0.00	2	23.60	23.60	-2	4,145	-0.05%
2019/02/13	10	23.50	12	23.52	23.60	-2	4,144	-0.05%
2019/02/12	0	0.00	8	23.14	23.20	-8	4,088	-0.20%
2019/01/29	0	0.00	4	22.65	22.90	-4	4,035	-0.10%
2019/01/28	2	22.40	0	0.00	22.90	2	4,025	0.05%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	7	22.06	0	0.00	21.90	7	3,978	0.18%
2019/01/17	2	21.90	0	0.00	21.85	2	3,997	0.05%
2019/01/16	5	21.90	0	0.00	21.70	5	4,009	0.12%
2019/01/11	1	22.70	0	0.00	22.70	1	3,793	0.03%
2019/01/09	0	0.00	1	24.25	24.30	-1	3,626	-0.03%
2019/01/07	6	24.18	0	0.00	24.10	6	3,565	0.17%
2019/01/03	5	24.80	0	0.00	24.80	5	3,535	0.14%
2018/12/28	0	0.00	17	26.64	26.75	-17	3,437	-0.49%
2018/12/27	16	26.48	22	26.58	26.35	-6	3,434	-0.17%
2018/12/26	5	26.58	0	0.00	26.00	5	3,398	0.15%
2018/12/25	5	27.51	0	0.00	27.35	5	3,315	0.15%
2018/12/24	0	0.00	2	29.50	28.45	-2	3,268	-0.06%
2018/12/22	2	28.03	0	0.00	28.25	2	3,174	0.06%
2018/12/21	4	27.16	0	0.00	28.25	4	3,155	0.13%
2018/12/20	8	28.03	13	28.01	27.85	-5	3,073	-0.16%
2018/12/19	12	29.30	2	29.25	29.30	10	2,877	0.35%
2018/12/18	3	28.90	2	28.85	28.25	1	2,555	0.04%
2018/12/17	1	28.10	11	28.16	28.10	-10	2,408	-0.42%
2018/12/14	12	28.50	2	27.98	29.00	10	2,227	0.45%
2018/12/10	1	25.20	0	0.00	24.85	1	1,772	0.06%
2018/12/06	10	26.75	10	25.70	25.55	0	1,568	0.00%
2018/12/04	0	0.00	2	26.95	26.85	-2	1,524	-0.13%
2018/11/30	0	0.00	9	25.65	25.65	-9	1,510	-0.60%
2018/11/29	10	25.20	5	24.98	24.90	5	1,470	0.34%
2018/11/27	10	24.45	6	24.35	24.40	4	1,422	0.28%
2018/11/12	0	0.00	1	24.55	24.55	-1	1,600	-0.06%
2018/11/08	1	24.20	0	0.00	24.15	1	1,619	0.06%
2018/11/02	2	23.53	10	23.58	23.60	-8	1,674	-0.48%
2018/11/01	3	23.15	0	0.00	23.30	3	1,669	0.18%
2018/10/31	5	22.55	0	0.00	22.60	5	1,644	0.30%
2018/10/26	0	0.00	1	23.60	22.70	-1	1,640	-0.06%
2018/10/25	1	23.60	1	22.70	23.25	0	1,618	0.00%
2018/10/24	1	23.20	16	23.19	23.35	-15	1,583	-0.95%
2018/10/23	11	22.78	0	0.00	22.45	11	1,559	0.71%
2018/10/22	0	0.00	10	22.05	22.05	-10	1,545	-0.65%
2018/10/15	10	20.90	0	0.00	20.85	10	1,564	0.64%
2018/10/05	0	0.00	2	24.20	24.15	-2	1,529	-0.13%
2018/10/01	1	25.10	0	0.00	25.10	1	1,615	0.06%
2018/09/27	0	0.00	5	24.80	24.95	-5	1,622	-0.31%
2018/09/26	10	24.50	3	24.55	24.40	7	1,623	0.43%
2018/09/20	10	24.43	10	24.55	25.05	0	1,684	0.00%
2018/09/18	10	25.30	10	24.75	25.00	0	1,682	0.00%
2018/09/14	10	25.10	10	25.15	25.25	0	1,704	0.00%
2018/09/12	0	0.00	3	25.20	24.70	-3	1,729	-0.17%
2018/09/07	0	0.00	10	25.10	24.10	-10	1,735	-0.58%
2018/09/06	6	26.45	0	0.00	26.25	6	1,668	0.36%
2018/09/05	10	27.15	0	0.00	26.75	10	1,698	0.59%
2018/08/31	5	26.38	0	0.00	26.80	5	1,736	0.29%
2018/08/30	0	0.00	10	26.35	26.70	-10	1,769	-0.57%
2018/08/29	0	0.00	1	26.35	26.35	-1	1,819	-0.05%
2018/08/28	1	25.75	0	0.00	25.95	1	1,816	0.06%
2018/08/27	10	25.95	13	25.98	26.10	-3	1,825	-0.16%
2018/08/24	18	25.56	8	25.28	25.30	10	1,805	0.55%
2018/08/23	13	24.62	10	24.60	24.60	3	1,756	0.17%
2018/08/21	0	0.00	5	24.60	24.60	-5	1,783	-0.28%
2018/08/20	15	24.45	19	24.58	24.95	-4	1,797	-0.22%
2018/08/17	0	0.00	1	24.50	24.50	-1	1,787	-0.06%
2018/08/16	10	23.35	0	0.00	23.45	10	1,728	0.58%
2018/08/14	0	0.00	1	22.90	22.90	-1	1,722	-0.06%
2018/08/13	1	23.10	0	0.00	23.35	1	1,692	0.06%
2018/07/26	0	0.00	1	25.40	25.60	-1	1,714	-0.06%
2018/07/03	3	27.70	0	0.00	27.35	3	2,807	0.11%
2018/06/14	1	28.45	0	0.00	28.50	1	3,359	0.03%
2018/06/08	0	0.00	3	29.00	29.00	-3	3,360	-0.09%
2018/06/07	3	29.00	0	0.00	28.70	3	3,375	0.09%
2018/06/06	0	0.00	5	28.43	28.55	-5	3,365	-0.15%
2018/06/01	0	0.00	3	27.47	27.50	-3	3,592	-0.08%
2018/05/29	10	26.85	5	26.70	26.65	5	3,559	0.14%
2018/05/16	1	26.55	2	26.65	26.60	-1	3,705	-0.03%
2018/05/09	1	25.80	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	25.90	0	0.00	26.25	1	3,827	0.03%
2018/05/07	0	0.00	10	25.85	25.75	-10	3,827	-0.26%
2018/05/04	15	25.87	15	25.65	25.80	0	3,838	0.00%
2018/04/30	10	26.10	21	25.85	25.95	-11	3,820	-0.29%
2018/04/25	5	27.55	5	27.65	28.05	0	3,770	0.00%
2018/04/23	10	28.90	10	28.35	28.65	0	3,766	0.00%
2018/04/20	5	28.60	3	28.60	28.55	2	3,777	0.05%
2018/04/19	8	28.10	0	0.00	28.05	8	3,734	0.21%
2018/04/18	6	27.80	0	0.00	27.75	6	3,706	0.16%
2018/04/17	3	28.23	0	0.00	28.15	3	3,643	0.08%
2018/03/27	0	0.00	7	31.78	31.55	-7	3,359	-0.21%
2018/03/15	10	31.20	12	30.87	31.00	-2	3,752	-0.05%
2018/03/14	5	30.90	1	31.25	30.80	4	3,789	0.11%
2018/03/09	10	31.10	21	30.92	31.00	-11	3,693	-0.30%
2018/03/08	13	29.96	27	30.23	30.35	-14	3,609	-0.39%
2018/03/07	9	29.76	1	30.20	30.10	8	3,560	0.22%
2018/03/05	5	28.05	5	27.64	27.60	0	3,584	0.00%
2018/03/02	5	28.35	6	28.29	28.25	-1	3,619	-0.03%
2018/02/27	10	28.25	10	28.20	28.20	0	3,700	0.00%
2018/02/26	5	27.85	5	28.15	28.15	0	3,745	0.00%
2018/02/23	10	27.70	9	27.90	27.85	1	3,757	0.03%
2018/02/22	10	26.65	15	27.38	27.45	-5	3,836	-0.13%
2018/02/12	16	25.81	10	25.50	25.50	6	3,980	0.15%
2018/02/09	0	0.00	4	26.11	27.00	-4	3,929	-0.10%
2018/02/07	5	28.30	6	28.20	28.20	-1	4,026	-0.02%
2018/02/06	2	28.30	0	0.00	27.40	2	4,080	0.05%
2018/02/01	0	0.00	3	30.55	30.45	-3	4,371	-0.07%
2018/01/31	4	30.26	0	0.00	30.15	4	4,403	0.09%
2018/01/30	0	0.00	3	30.78	30.70	-3	4,441	-0.07%
2018/01/29	0	0.00	5	31.15	30.80	-5	4,457	-0.11%
2018/01/26	6	30.98	19	30.95	31.00	-13	4,473	-0.29%
2018/01/25	0	0.00	10	31.15	30.75	-10	4,571	-0.22%
2018/01/24	5	30.80	5	30.95	30.95	0	4,694	0.00%
2018/01/23	8	30.88	5	30.75	30.60	3	4,728	0.06%
2018/01/22	11	31.82	7	31.35	31.20	4	4,778	0.08%
2018/01/17	16	30.86	0	0.00	30.75	16	4,832	0.33%
2018/01/16	0	0.00	2	31.50	31.10	-2	4,842	-0.04%
2018/01/15	0	0.00	5	31.25	31.25	-5	4,839	-0.10%
2018/01/12	5	30.55	1	30.40	30.35	4	4,873	0.08%
2018/01/11	10	30.34	0	0.00	30.00	10	4,895	0.20%
2018/01/10	7	30.84	0	0.00	30.75	7	4,931	0.14%
2018/01/09	3	30.95	0	0.00	30.90	3	4,960	0.06%
2018/01/08	6	31.85	0	0.00	31.60	6	4,948	0.12%
2018/01/05	5	33.64	42	33.51	33.20	-37	4,898	-0.76%
2018/01/03	3	31.90	13	31.65	31.70	-10	4,688	-0.21%