敦泰 (3545)-元富-彰化券商分點個股進出

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
84.4
漲跌
▼0.8
漲幅
-0.94%
成交量
1,087張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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
2024/04/25	1	82.50	0	0.00	82.20	1	4,145	0.02%
2024/04/24	3	83.20	0	0.00	83.40	3	4,179	0.07%
2024/04/22	0	0.00	2	81.10	79.60	-2	4,237	-0.05%
2024/04/19	1	80.90	0	0.00	81.70	1	4,254	0.02%
2024/04/17	0.1	84.90	0	0.00	85.20	0.1	4,255	0.00%
2024/04/15	1	87.40	0	0.00	87.30	1	4,266	0.02%
2024/04/12	0.1	90.00	0	0.00	89.30	0.1	4,259	0.00%
2024/04/11	1	90.00	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	1	92.60	92.50	-1	4,256	-0.02%
2024/04/08	1	90.30	0	90.70	90.30	1	4,294	0.02%
2024/04/03	3	92.13	0	0.00	91.10	3	4,343	0.07%
2024/04/01	4	95.50	9	94.90	94.90	-5	4,518	-0.11%
2024/03/29	0	95.10	0	0.00	94.80	0	4,548	0.00%
2024/03/28	0	94.80	0	0.00	94.60	0	4,539	0.00%
2024/03/27	3	96.10	0	0.00	95.30	3	4,531	0.07%
2024/03/26	4	95.40	9	95.28	94.70	-5	4,513	-0.11%
2024/03/25	6	96.60	0	0.00	95.20	6	4,464	0.13%
2024/03/22	2	92.45	2	93.65	92.70	0	4,389	0.00%
2024/03/21	2	89.00	0	0.00	90.50	2	4,366	0.05%
2024/03/19	0	92.10	0	0.00	91.20	0	4,390	0.00%
2024/03/14	4	91.00	0	0.00	90.90	4	4,511	0.09%
2024/03/12	3	93.20	0	0.00	93.20	3	4,589	0.07%
2024/03/11	0	93.30	0	0.00	94.20	0	4,656	0.00%
2024/03/08	0	0.00	7	93.70	92.80	-7	4,720	-0.15%
2024/03/07	0	0.00	0	94.80	94.50	0	4,795	0.00%
2024/03/06	0	98.00	0	0.00	96.60	0	4,979	0.00%
2024/03/01	1	99.00	1	99.20	99.20	0	5,826	0.00%
2024/02/27	1	98.00	1	97.50	98.50	0	6,012	0.00%
2024/02/26	4.1	100.61	0	0.00	99.20	4.1	6,141	0.07%
2024/02/23	2	104.25	0	0.00	104.00	2	6,391	0.03%
2024/02/22	2	103.25	1	105.00	105.50	1	6,602	0.02%
2024/02/21	10.5	107.05	6	107.42	105.00	4.5	7,258	0.06%
2024/02/20	9	107.78	9	107.72	108.50	0	7,428	0.00%
2024/02/19	1	106.00	3	105.83	105.50	-2	7,523	-0.03%
2024/02/16	0	101.50	4	103.38	103.00	-4	7,920	-0.05%
2024/02/15	2	102.00	2	101.50	101.50	0	8,435	0.00%
2024/02/05	3	99.43	1	99.50	99.20	2	8,495	0.02%
2024/02/02	9	101.94	12	101.33	101.50	-3	8,506	-0.04%
2024/02/01	4	97.48	9	97.26	96.50	-5	8,497	-0.06%
2024/01/31	10	102.33	2	101.50	99.10	8	8,589	0.09%
2024/01/30	1	99.10	0	0.00	99.10	1	8,697	0.01%
2024/01/25	3	101.67	1	103.50	100.50	2	8,998	0.02%
2024/01/24	9.1	104.60	1	102.00	102.00	8.1	8,974	0.09%
2024/01/23	3	105.50	3	105.67	108.00	0	8,928	0.00%
2024/01/19	5	97.80	0	0.00	97.60	5	8,852	0.06%
2024/01/18	0	0.00	5	97.50	97.80	-5	8,842	-0.06%
2024/01/17	1	100.50	0	0.00	98.80	1	8,872	0.01%
2024/01/16	2	101.00	0	0.00	101.00	2	8,856	0.02%
2024/01/12	1	104.00	0	0.00	103.00	1	8,893	0.01%
2024/01/08	3	104.00	0	0.00	104.00	3	9,124	0.03%
2024/01/02	0	0.00	1	112.50	107.50	-1	9,154	-0.01%
2023/12/28	4	110.50	1	110.00	110.50	3	9,127	0.03%
2023/12/27	0	0.00	1	113.00	113.00	-1	9,171	-0.01%
2023/12/26	1	109.50	0	0.00	108.50	1	9,062	0.01%
2023/12/21	1.1	111.40	0	0.00	108.50	1.1	9,157	0.01%
2023/12/19	1	111.50	0	0.00	112.50	1	9,077	0.01%
2023/12/18	4	115.88	2	117.00	114.50	2	9,072	0.02%
2023/12/15	1	114.00	0	0.00	114.00	1	9,089	0.01%
2023/12/12	5.2	119.75	4	118.50	117.50	1.2	9,528	0.01%
2023/12/11	1	120.50	2.1	120.21	119.50	-1.1	9,534	-0.01%
2023/12/08	2	121.75	1	121.50	121.50	1	9,510	0.01%
2023/12/07	1	122.50	2	121.00	121.50	-1	9,597	-0.01%
2023/12/06	2	123.75	2	123.25	122.50	0	9,693	0.00%
2023/12/05	0	0.00	4.2	123.52	123.00	-4.2	9,620	-0.04%
2023/12/04	0	0.00	2	126.50	124.00	-2	9,548	-0.02%
2023/12/01	5.1	128.78	5	129.50	126.50	0.1	9,487	0.00%
2023/11/30	3	130.17	2	132.25	129.00	1	9,439	0.01%
2023/11/29	8.2	129.49	10	131.35	129.00	-1.8	9,273	-0.02%
2023/11/28	7	127.71	13.1	126.05	132.50	-6.1	8,835	-0.07%
2023/11/27	15	123.80	8	122.94	120.50	7	8,525	0.08%
2023/11/24	3	125.00	10.9	125.74	125.00	-7.9	8,391	-0.09%
2023/11/22	19	124.95	20.1	124.73	123.50	-1.1	8,077	-0.01%
2023/11/21	4	119.00	6	119.83	120.00	-2	7,731	-0.03%
2023/11/20	23.3	118.71	12.2	119.42	118.50	11.1	7,474	0.15%
2023/11/17	19	109.16	11.6	108.51	114.00	7.4	6,753	0.11%
2023/11/16	7.1	102.98	11	102.05	104.00	-3.9	6,357	-0.06%
2023/11/15	7.6	99.09	15	99.72	101.00	-7.4	6,083	-0.12%
2023/11/14	7	94.71	56.1	93.10	95.00	-49.1	5,613	-0.87%
2023/11/13	0	0.00	1	87.00	87.40	-1	5,040	-0.02%
2023/11/10	0	0.00	1	85.30	86.70	-1	4,932	-0.02%
2023/11/09	0	0.00	2	86.90	86.20	-2	4,887	-0.04%
2023/11/08	5.1	86.16	1	87.30	85.20	4.1	4,798	0.08%
2023/11/07	10	87.70	0.1	87.60	87.80	9.9	4,648	0.21%
2023/11/02	5	83.16	0	0.00	82.50	5	4,213	0.12%
2023/11/01	1	81.70	0	0.00	81.90	1	4,076	0.02%
2023/10/31	0	0.00	1	81.60	80.60	-1	4,025	-0.02%
2023/10/30	1	80.60	3.1	81.51	81.60	-2.1	3,916	-0.05%
2023/10/27	0.1	77.70	0	0.00	77.60	0.1	3,800	0.00%
2023/10/26	2	79.30	0	0.00	78.80	2	3,783	0.05%
2023/10/25	0	0.00	2	80.85	81.10	-2	3,776	-0.05%
2023/10/24	1	79.00	0	0.00	79.20	1	3,782	0.03%
2023/10/20	2	80.00	0	0.00	80.70	2	3,753	0.05%
2023/10/19	0	0.00	1	81.00	82.00	-1	3,700	-0.03%
2023/10/18	0	0.00	0.4	81.60	79.70	-0.4	3,577	-0.01%
2023/10/17	0	0.00	5	80.22	79.50	-5	3,552	-0.14%
2023/10/16	3	77.00	0	0.00	77.00	3	3,472	0.09%
2023/10/12	2	78.75	0	0.00	78.70	2	3,452	0.06%
2023/10/06	5	81.22	1	80.80	81.20	4	3,413	0.12%
2023/10/05	3	79.50	0	0.00	80.90	3	3,374	0.09%
2023/10/04	13	79.27	13	79.52	79.20	0	3,337	0.00%
2023/10/03	2	79.40	8.1	80.43	80.50	-6.1	3,340	-0.18%
2023/09/28	0	76.00	0	0.00	75.60	0	3,210	0.00%
2023/09/27	5	78.06	3	79.77	77.80	2	3,180	0.06%
2023/09/26	0	0.00	3	78.20	77.40	-3	3,067	-0.10%
2023/09/22	6	78.50	2	78.30	78.70	4	3,059	0.13%
2023/09/20	6.4	80.78	2	79.80	79.10	4.4	2,972	0.15%
2023/09/19	4.1	81.30	3	81.40	81.40	1.1	2,883	0.04%
2023/09/18	0	0.00	15	84.17	82.30	-15	2,756	-0.54%
2023/09/15	7	79.26	6	78.73	78.70	1	2,391	0.04%
2023/09/14	1	78.00	1	78.40	78.40	0	2,341	0.00%
2023/09/13	2	75.50	2	76.35	76.90	0	2,285	0.00%
2023/09/12	5	78.00	0	0.00	76.00	5	2,250	0.22%
2023/09/11	2	75.50	6	76.63	79.00	-4	2,131	-0.19%
2023/09/08	4	73.45	0	0.00	73.60	4	1,974	0.20%
2023/09/07	0	0.00	2	74.60	74.60	-2	2,002	-0.10%
2023/09/06	0	0.00	1	74.70	74.80	-1	2,032	-0.05%
2023/09/05	8	76.08	3.1	75.76	75.00	4.9	1,975	0.25%
2023/09/04	3	73.73	1	73.30	73.70	2	1,790	0.11%
2023/09/01	0	0.00	3	72.83	72.00	-3	1,787	-0.17%
2023/08/31	1	71.90	0.1	72.40	72.40	0.9	1,793	0.05%
2023/08/30	2	70.70	3	71.00	71.40	-1	1,794	-0.06%
2023/08/29	1	69.40	4	69.75	70.00	-3	1,791	-0.17%
2023/08/28	3	69.17	0	0.00	68.60	3	1,803	0.17%
2023/08/24	3	70.57	5	70.76	69.80	-2	1,872	-0.11%
2023/08/23	5	69.08	0	0.00	69.10	5	1,905	0.26%
2023/08/17	1	70.80	8	70.68	71.10	-7	2,020	-0.35%
2023/08/16	0	0.00	1	69.40	69.40	-1	2,040	-0.05%
2023/08/14	0.1	66.20	1	67.20	65.70	-0.9	2,073	-0.04%
2023/08/11	5.1	68.96	0	0.00	68.60	5.1	2,086	0.24%
2023/08/10	6	71.22	4	72.40	69.40	2	2,148	0.09%
2023/08/09	3	69.80	0	0.00	70.00	3	2,130	0.14%
2023/08/08	1	70.70	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0.2	71.50	0	0.00	72.00	0.2	2,154	0.01%
2023/08/02	1	72.00	1	73.70	72.10	0	2,278	0.00%
2023/07/31	1	71.30	0	0.00	71.50	1	2,432	0.04%
2023/07/28	2	73.40	0	0.00	73.10	2	2,435	0.08%
2023/07/27	0	0.00	7	73.51	72.50	-7	2,419	-0.29%
2023/07/25	2	70.00	0	0.00	69.70	2	2,435	0.08%
2023/07/24	2	70.00	6	70.10	69.80	-4	2,434	-0.16%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	0	0.00	1	73.80	72.90	-1	2,510	-0.04%
2023/07/18	2	71.50	1	70.60	70.50	1	2,520	0.04%
2023/07/17	1	71.50	7	71.07	71.50	-6	2,570	-0.23%
2023/07/14	3	71.13	0	0.00	71.00	3	2,667	0.11%
2023/07/13	0	0.00	1	70.60	71.30	-1	2,744	-0.04%
2023/07/12	0	0.00	1	71.70	71.70	-1	2,812	-0.04%
2023/07/11	2	72.20	0	0.00	71.90	2	2,972	0.07%
2023/07/10	2.1	73.15	2	72.10	72.00	0.1	3,122	0.00%
2023/07/07	2	75.60	0	0.00	75.40	2	3,481	0.06%
2023/07/06	2	77.50	0	0.00	77.50	2	3,683	0.05%
2023/07/05	6	77.97	0.2	78.20	77.50	5.8	3,792	0.15%
2023/07/04	5	77.62	2	78.50	78.50	3	4,011	0.07%
2023/07/03	1	77.30	1	77.50	77.20	0	4,030	0.00%
2023/06/26	1	79.40	0	0.00	78.80	1	4,126	0.02%
2023/06/21	2	80.05	0	0.00	80.00	2	4,150	0.05%
2023/06/20	4	80.00	0	0.00	79.80	4	4,207	0.10%
2023/06/19	4	81.83	0	0.00	81.90	4	4,287	0.09%
2023/06/15	1.1	82.03	0	0.00	82.10	1.1	4,682	0.02%
2023/06/14	2	83.90	0	0.00	83.00	2	4,689	0.04%
2023/06/13	3	84.83	0	0.00	85.00	3	4,690	0.06%
2023/06/12	0	0.00	3.1	84.81	85.50	-3.1	4,682	-0.07%
2023/06/08	1	83.50	0	0.00	82.30	1	4,711	0.02%
2023/06/07	10	84.40	13	84.32	84.50	-3	4,753	-0.06%
2023/06/06	2	82.40	2	82.50	82.10	0	4,774	0.00%
2023/06/05	2	84.50	0	0.00	84.30	2	4,783	0.04%
2023/06/02	0	0.00	1	83.20	83.50	-1	4,785	-0.02%
2023/06/01	0	0.00	2	84.29	83.20	-2	4,809	-0.04%
2023/05/31	1	85.00	1	84.80	85.00	0	4,830	0.00%
2023/05/30	5	83.20	5	83.90	84.00	0	4,864	0.00%
2023/05/29	5	83.50	0.1	83.50	83.70	4.9	4,962	0.10%
2023/05/26	5	81.70	4	81.85	81.70	1	5,002	0.02%
2023/05/25	3	83.69	4	83.45	82.90	-1	4,997	-0.02%
2023/05/24	5	81.60	5	82.30	83.20	0	5,067	0.00%
2023/05/23	5	81.48	5	82.36	82.40	0	5,182	0.00%
2023/05/22	10	81.30	5	81.42	81.00	5	5,231	0.10%
2023/05/19	5	80.60	0	0.00	80.10	5	5,370	0.09%
2023/05/18	1	79.70	0	0.00	79.70	1	5,492	0.02%
2023/05/17	0	0.00	3	78.43	78.70	-3	5,465	-0.05%
2023/05/16	3	77.87	4	77.95	77.10	-1	5,439	-0.02%
2023/05/15	0.1	73.80	0	0.00	74.30	0.1	5,379	0.00%
2023/05/12	2	74.25	0	0.00	74.20	2	5,372	0.04%
2023/05/11	5	76.10	5	74.60	74.10	0	5,389	0.00%
2023/05/10	6	75.47	11	75.98	75.70	-5	5,416	-0.09%
2023/05/09	3	74.67	1	75.40	73.80	2	5,407	0.04%
2023/05/08	3	76.33	0	0.00	76.00	3	5,381	0.06%
2023/05/05	1	81.10	0	0.00	80.50	1	5,271	0.02%
2023/05/02	0	0.00	2	79.40	79.80	-2	5,400	-0.04%
2023/04/28	0	0.00	5	80.30	79.10	-5	5,442	-0.09%
2023/04/27	5	79.60	0	0.00	78.90	5	5,371	0.09%
2023/04/26	1	78.30	0	0.00	78.70	1	5,359	0.02%
2023/04/25	15	82.57	10	81.63	79.00	5	5,334	0.09%
2023/04/24	6	81.85	4	82.40	82.20	2	5,277	0.04%
2023/04/21	3	84.30	3	81.70	81.50	0	5,285	0.00%
2023/04/20	2	83.70	5	84.00	83.20	-3	5,273	-0.06%
2023/04/19	12	85.75	0.4	85.90	85.10	11.6	5,294	0.22%
2023/04/18	3	88.53	1	87.80	87.80	2	5,295	0.04%
2023/04/17	8	90.03	5	90.70	89.30	3	5,247	0.06%
2023/04/14	0.2	90.50	8.1	90.27	89.40	-7.9	5,271	-0.15%
2023/04/13	8	89.11	0	0.00	87.80	8	5,269	0.15%
2023/04/12	7.2	91.05	26	90.89	91.40	-18.8	5,117	-0.37%
2023/04/11	8	86.05	22	85.62	86.90	-14	4,723	-0.30%
2023/04/10	14	81.85	10	82.41	81.70	4	4,506	0.09%
2023/04/07	35	82.93	41	83.66	83.00	-6	4,459	-0.13%
2023/04/06	3	77.30	1	78.00	78.00	2	4,231	0.05%
2023/03/30	1	77.60	0	77.83	77.50	1	4,218	0.02%
2023/03/29	1	77.30	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	78.70	1	78.70	78.80	-1	4,247	-0.02%
2023/03/27	0.8	78.50	0	0.00	78.50	0.8	4,226	0.02%
2023/03/24	1	78.00	0	0.00	78.50	1	4,260	0.02%
2023/03/23	2	78.09	0	0.00	77.50	2	4,255	0.05%
2023/03/22	3	79.23	0	0.00	78.80	3	4,202	0.07%
2023/03/21	3	79.83	7	80.94	80.90	-4	4,105	-0.10%
2023/03/20	2	79.80	2	79.00	81.00	0	3,858	0.00%
2023/03/14	1	75.50	1	75.40	74.80	0	3,704	0.00%
2023/03/13	0.2	76.30	0	0.00	76.30	0.2	3,722	0.00%
2023/03/10	0	74.57	0	0.00	74.20	0	3,704	0.00%
2023/03/09	2	76.40	0	0.00	76.30	2	3,732	0.05%
2023/03/06	0	0.00	2	75.40	75.80	-2	3,708	-0.05%
2023/03/02	3	75.13	1	74.80	74.70	2	3,712	0.05%
2023/03/01	13.1	74.39	5	76.42	76.90	8.1	3,645	0.22%
2023/02/24	6	72.65	1	73.60	71.90	5	3,589	0.14%
2023/02/23	0	0.00	3	74.50	74.20	-3	3,562	-0.08%
2023/02/22	12	75.11	2	74.15	73.20	10	3,597	0.28%
2023/02/21	6	77.08	1	78.00	77.00	5	3,620	0.14%
2023/02/20	2	74.25	0	0.00	75.20	2	3,691	0.05%
2023/02/17	12	73.41	13	73.77	74.00	-1	4,151	-0.02%
2023/02/16	1	71.70	9	71.69	72.60	-8	4,027	-0.20%
2023/02/15	6	68.32	0	0.00	68.60	6	4,068	0.15%
2023/02/14	3	69.53	1	70.70	69.50	2	4,204	0.05%
2023/02/10	2	69.80	0	0.00	69.50	2	5,014	0.04%
2023/02/09	1	70.50	0	0.00	70.50	1	5,118	0.02%
2023/02/08	0	71.50	1	71.90	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	2.1	69.80	70.70	-2.1	5,122	-0.04%
2023/02/02	2	69.75	5	70.14	70.30	-3	5,155	-0.06%
2023/02/01	2	68.25	1.1	67.98	68.40	0.9	5,177	0.02%
2023/01/31	1	66.90	2	66.90	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	6	64.80	65.50	-6	5,194	-0.12%
2023/01/13	2	62.55	0	0.00	62.40	2	5,404	0.04%
2023/01/12	1	63.40	0	0.00	63.50	1	5,475	0.02%
2023/01/11	0	0.00	1	64.00	64.00	-1	5,609	-0.02%
2023/01/10	5	63.54	5	63.62	63.40	0	5,919	0.00%
2023/01/09	4	63.38	4	63.33	63.50	0	6,065	0.00%
2023/01/06	5	63.42	4	63.68	63.70	1	6,035	0.02%
2023/01/04	2	63.10	1	63.60	62.20	1	5,993	0.02%
2023/01/03	0	0.00	5	62.26	62.60	-5	5,910	-0.08%
2022/12/22	0	0.00	1	58.30	58.10	-1	5,827	-0.02%
2022/12/21	1	57.00	1	57.40	56.60	0	5,854	0.00%
2022/12/20	2	58.30	0	0.00	56.50	2	5,857	0.03%
2022/12/19	0.1	59.60	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	3	60.70	0	0.00	60.50	3	5,835	0.05%
2022/12/15	3	62.67	1	63.70	62.60	2	5,786	0.03%
2022/12/12	1	62.50	4	62.50	62.60	-3	5,742	-0.05%
2022/12/09	0	0.00	1	63.80	63.70	-1	5,724	-0.02%
2022/12/08	1	63.90	0	0.00	64.00	1	5,719	0.02%
2022/12/07	1	64.10	0	0.00	64.30	1	5,716	0.02%
2022/12/06	1	67.70	0	0.00	66.10	1	5,696	0.02%
2022/12/05	2	69.45	0	0.00	68.20	2	5,685	0.04%
2022/12/02	0	0.00	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	0	0.00	1	68.10	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	1	65.80	65.70	-1	5,581	-0.02%
2022/11/29	1	63.90	1	64.40	64.30	0	5,610	0.00%
2022/11/25	0	0.00	6	65.68	65.20	-6	5,617	-0.11%
2022/11/24	1	65.90	0	0.00	66.10	1	5,615	0.02%
2022/11/23	0	0.00	1	64.00	64.30	-1	5,568	-0.02%
2022/11/22	2	64.50	4	63.88	63.60	-2	5,568	-0.04%
2022/11/21	0	0.00	1	65.30	65.50	-1	5,547	-0.02%
2022/11/18	1	68.90	1	68.50	67.60	0	5,540	0.00%
2022/11/17	3	69.00	1	68.30	68.30	2	5,558	0.04%
2022/11/16	6	67.88	6	67.87	69.00	0	5,487	0.00%
2022/11/15	12	63.73	18	62.92	67.40	-6	5,320	-0.11%
2022/11/14	1.1	67.50	1	67.50	67.50	0.1	4,863	0.00%
2022/11/11	9	76.81	7	76.59	75.00	2	4,998	0.04%
2022/11/10	3	75.43	1	75.30	75.00	2	4,862	0.04%
2022/11/09	19	77.54	11	77.55	76.80	8	4,819	0.17%
2022/11/08	1	73.00	8.2	74.66	76.50	-7.2	4,351	-0.17%
2022/11/07	2	69.85	2	70.50	69.60	0	4,334	0.00%
2022/11/03	0	0.00	1	66.80	67.00	-1	4,307	-0.02%
2022/11/02	0	0.00	1	68.20	67.80	-1	4,309	-0.02%
2022/11/01	1	67.70	1	68.70	68.00	0	4,366	0.00%
2022/10/31	1	67.80	0	0.00	68.50	1	4,354	0.02%
2022/10/28	10	69.28	6	67.48	67.00	4	4,338	0.09%
2022/10/27	2	71.85	16	71.85	72.90	-14	4,307	-0.32%
2022/10/26	4	68.63	3	69.30	70.00	1	4,326	0.02%
2022/10/25	10	70.15	0	0.00	68.60	10	4,422	0.23%
2022/10/24	3	70.63	0	0.00	69.50	3	4,469	0.07%
2022/10/21	17	72.24	14	70.86	69.90	3	4,596	0.07%
2022/10/20	14	73.28	14	73.85	74.00	0	4,546	0.00%
2022/10/19	11	73.42	13	74.12	74.90	-2	4,500	-0.04%
2022/10/18	6	73.68	2	73.45	74.00	4	4,386	0.09%
2022/10/17	2	68.05	4	66.58	70.80	-2	4,107	-0.05%
2022/10/14	0	0.00	4	65.48	65.60	-4	3,981	-0.10%
2022/10/13	5.2	62.68	0	0.00	60.00	5.2	4,016	0.13%
2022/10/12	1.2	65.30	1	63.80	65.70	0.2	4,029	0.00%
2022/10/11	1	66.60	1	65.90	65.40	0	4,023	0.00%
2022/10/07	2	68.35	1	68.50	67.90	1	4,017	0.02%
2022/10/05	0	0.00	1	67.00	67.20	-1	4,016	-0.02%
2022/09/30	0	0.00	1	61.00	61.00	-1	4,083	-0.02%
2022/09/29	1	60.30	0	0.00	59.40	1	4,167	0.02%
2022/09/28	1	63.40	5	60.62	59.70	-4	4,243	-0.09%
2022/09/26	0.1	62.00	1	61.10	60.80	-0.9	4,336	-0.02%
2022/09/16	3	69.50	0	0.00	69.50	3	4,574	0.07%
2022/09/13	0	71.98	0	0.00	71.10	0	4,779	0.00%
2022/09/07	1	69.70	1	68.50	68.30	0	4,991	0.00%
2022/09/05	1	72.50	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	3	75.73	76.10	-3	4,963	-0.06%
2022/09/01	1	75.70	0	0.00	75.10	1	4,958	0.02%
2022/08/31	0	0.00	1	77.10	77.00	-1	4,952	-0.02%
2022/08/30	1	74.91	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	73.90	1	73.90	74.30	0	4,984	0.00%
2022/08/26	0	0.00	1	78.10	77.30	-1	4,987	-0.02%
2022/08/25	1	78.50	2	78.80	78.10	-1	5,040	-0.02%
2022/08/24	1	78.10	0	0.00	78.00	1	5,252	0.02%
2022/08/22	1	78.60	1	78.40	77.80	0	5,185	0.00%
2022/08/19	2	78.10	1	77.80	77.90	1	5,145	0.02%
2022/08/18	3	76.40	3.5	76.98	77.80	-0.5	5,075	-0.01%
2022/08/16	5	76.14	19	76.77	76.00	-14	4,912	-0.28%
2022/08/15	7	77.90	1.1	77.54	78.50	5.9	4,862	0.12%
2022/08/12	3	74.63	8	73.66	75.20	-5	4,746	-0.11%
2022/08/11	4	71.05	5	70.88	70.80	-1	4,603	-0.02%
2022/08/09	1	69.50	1	68.70	68.90	0	4,544	0.00%
2022/08/08	0	68.40	0	0.00	69.50	0	4,547	0.00%
2022/08/05	1	67.70	1	67.50	67.30	0	4,483	0.00%
2022/08/02	11.2	66.71	0	0.00	66.60	11.2	4,450	0.25%
2022/08/01	1.2	70.88	2	69.85	69.90	-0.9	4,395	-0.02%
2022/07/29	2.2	75.00	4	74.95	74.10	-1.8	4,285	-0.04%
2022/07/28	4.2	78.60	1	79.50	76.60	3.2	4,233	0.08%
2022/07/27	1	96.00	7	96.86	96.70	-6	4,070	-0.15%
2022/07/26	2.2	96.73	0	0.00	96.20	2.2	4,018	0.05%
2022/07/22	1	104.00	2.2	103.46	101.50	-1.2	4,072	-0.03%
2022/07/20	1	100.50	2	101.25	101.00	-1	4,284	-0.02%
2022/07/19	0	0.00	3	97.30	98.60	-3	4,288	-0.07%
2022/07/18	1	94.50	1	93.90	95.60	0	4,245	0.00%
2022/07/15	1	91.00	1	92.10	92.10	0	4,259	0.00%
2022/07/14	0	0.00	8	88.94	91.00	-8	4,246	-0.19%
2022/07/13	0	0.00	15	89.29	89.30	-15	4,230	-0.35%
2022/07/12	1	87.00	4	87.65	86.60	-3	4,242	-0.07%
2022/07/11	1	90.90	0	0.00	90.00	1	4,267	0.02%
2022/07/08	2	91.00	3	90.00	90.60	-1	4,246	-0.02%
2022/07/07	5.2	85.53	3.2	86.29	87.80	2	4,192	0.05%
2022/07/06	6	86.87	4	86.65	86.20	2	4,143	0.05%
2022/07/05	3	85.30	0.2	86.25	86.50	2.8	4,142	0.07%
2022/07/04	1	84.40	0	0.00	83.70	1	4,137	0.02%
2022/07/01	2.2	87.27	3	86.00	81.90	-0.8	4,170	-0.02%
2022/06/30	0	90.50	0	0.00	90.00	0	4,076	0.00%
2022/06/29	2	94.85	1	94.00	93.80	1	4,020	0.02%
2022/06/28	0	94.90	0	0.00	94.70	0	3,986	0.00%
2022/06/24	1	94.60	0	0.00	93.70	1	3,952	0.03%
2022/06/23	0	92.70	0	0.00	91.70	0	3,908	0.00%
2022/06/22	1	92.30	0	0.00	91.70	1	3,866	0.03%
2022/06/21	0	0.00	1	97.50	97.50	-1	3,801	-0.03%
2022/06/20	1.3	98.43	1	99.20	93.60	0.3	3,775	0.01%
2022/06/17	4.1	102.96	3	102.83	102.00	1.1	3,668	0.03%
2022/06/16	1.2	113.75	1	109.50	107.00	0.2	3,615	0.01%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	2	116.00	116.00	-2	3,636	-0.05%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	2	117.50	118.00	-2	3,665	-0.05%
2022/06/09	1	118.50	5	117.80	117.50	-4	3,667	-0.11%
2022/06/08	4	121.63	2	121.50	118.50	2	3,680	0.05%
2022/06/07	9	120.00	3	120.00	120.00	6	3,688	0.16%
2022/06/02	1	121.50	4	119.63	119.00	-3	3,742	-0.08%
2022/06/01	13	119.65	9	122.50	121.00	4	3,709	0.11%
2022/05/31	10	115.05	3	115.00	115.00	7	3,485	0.20%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	2	112.25	2	111.50	111.50	0	3,558	0.00%
2022/05/25	1	110.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	2	112.25	1	109.50	109.50	1	4,117	0.02%
2022/05/23	0	0.00	3	113.50	113.00	-3	4,198	-0.07%
2022/05/20	1	119.00	0	0.00	115.50	1	4,183	0.02%
2022/05/19	4	115.75	2	118.00	118.50	2	4,166	0.05%
2022/05/18	1	119.00	2	118.75	118.50	-1	4,147	-0.02%
2022/05/16	1	113.50	1	116.50	113.00	0	4,113	0.00%
2022/05/11	2	115.50	1	114.50	114.50	1	4,171	0.02%
2022/05/10	0	0.00	11	114.50	117.50	-11	4,182	-0.26%
2022/05/09	0	0.00	3	114.00	113.00	-3	4,171	-0.07%
2022/05/05	0	0.00	6	121.25	119.50	-6	4,177	-0.14%
2022/05/04	3	118.50	1	118.50	119.00	2	4,159	0.05%
2022/04/28	15	113.83	15	116.50	115.50	0	4,171	0.00%
2022/04/27	2.2	113.23	3	116.00	116.00	-0.8	4,117	-0.02%
2022/04/26	29	121.24	4	119.88	119.00	25	4,020	0.62%
2022/04/22	1	122.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	128.00	0	0.00	125.50	1	3,937	0.03%
2022/04/19	1	124.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	2	121.00	122.50	-2	4,064	-0.05%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	14	128.50	128.50	-14	4,267	-0.33%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	0.2	127.63	0	0.00	126.00	0.2	4,512	0.00%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	6.2	137.10	1	131.02	131.00	5.2	4,502	0.12%
2022/04/06	0	144.63	0	0.00	142.50	0	4,416	0.00%
2022/03/31	1	146.50	1	146.50	146.00	0	4,634	0.00%
2022/03/30	0	149.00	1	149.50	148.00	-1	4,706	-0.02%
2022/03/29	0	148.00	0	0.00	148.00	0	4,718	0.00%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	0	0.00	1	153.50	149.50	-1	4,806	-0.02%
2022/03/24	2	150.50	2	150.50	152.00	0	4,901	0.00%
2022/03/23	1	150.50	2	152.00	151.50	-1	4,982	-0.02%
2022/03/21	1	150.50	2	152.00	150.00	-1	5,207	-0.02%
2022/03/17	4	147.75	3	148.33	148.00	1	5,245	0.02%
2022/03/16	2	143.50	0	0.00	145.00	2	5,277	0.04%
2022/03/15	1	145.00	1	143.50	144.00	0	5,332	0.00%
2022/03/14	1	146.00	2	148.25	148.00	-1	5,398	-0.02%
2022/03/11	2.2	145.00	1	145.00	145.00	1.2	5,615	0.02%
2022/03/10	2	150.00	5	148.70	148.00	-3	5,715	-0.05%
2022/03/09	1	146.00	0	0.00	146.00	1	5,782	0.02%
2022/03/08	0	0.00	1	143.50	142.50	-1	5,897	-0.02%
2022/03/04	0	0.00	1	153.50	153.00	-1	5,994	-0.02%
2022/03/03	8	156.38	1	156.00	156.00	7	6,127	0.11%
2022/03/02	11	156.23	2	157.25	156.50	9	6,211	0.14%
2022/03/01	2	153.00	1	153.00	153.50	1	6,202	0.02%
2022/02/25	4	156.63	2	157.00	152.00	2	6,280	0.03%
2022/02/24	8	156.63	8	155.63	156.00	0	6,265	0.00%
2022/02/23	2.3	151.65	1.1	154.41	154.50	1.2	6,083	0.02%
2022/02/21	0.7	149.50	1	149.50	149.50	-0.3	7,504	0.00%
2022/02/18	1	147.50	4	147.88	150.00	-3	8,235	-0.04%
2022/02/17	0	0.00	1	149.50	149.50	-1	8,303	-0.01%
2022/02/16	1	149.50	0	0.00	147.50	1	8,404	0.01%
2022/02/14	1	150.50	1	149.50	149.50	0	8,475	0.00%
2022/02/11	2	153.25	3	153.00	152.50	-1	8,516	-0.01%
2022/02/10	2	155.00	0	0.00	153.50	2	8,699	0.02%
2022/02/09	3	155.50	1	156.00	156.50	2	8,765	0.02%
2022/02/08	0	0.00	1	152.50	153.00	-1	8,868	-0.01%
2022/01/26	28	145.95	1	145.50	145.50	27	8,992	0.30%
2022/01/25	3	148.33	1	145.00	145.00	2	9,153	0.02%
2022/01/24	28	147.95	28	150.00	149.50	0	9,426	0.00%
2022/01/21	1	151.50	2	150.00	149.50	-1	9,663	-0.01%
2022/01/20	1	154.00	1	154.00	154.00	0	10,078	0.00%
2022/01/19	4	154.50	6	155.92	155.00	-2	10,230	-0.02%
2022/01/18	1	160.50	12	157.92	155.50	-11	10,457	-0.11%
2022/01/17	0	0.00	12	156.08	157.50	-12	10,516	-0.11%
2022/01/14	2.2	151.41	4	150.50	152.00	-1.8	10,633	-0.02%
2022/01/12	1.4	154.79	1	154.00	156.00	0.4	11,081	0.00%
2022/01/11	3.2	159.63	2	159.50	159.00	1.2	11,147	0.01%
2022/01/10	1	160.00	0	0.00	163.50	1	11,206	0.01%
2022/01/07	2.2	160.09	0	0.00	159.00	2.2	11,373	0.02%
2022/01/06	7	163.14	1	163.00	163.00	6	11,458	0.05%
2022/01/05	6	168.08	1	168.00	167.50	5	11,517	0.04%
2022/01/04	3	175.83	1	175.50	172.50	2	11,520	0.02%
2022/01/03	5	174.50	8	173.88	176.50	-3	11,503	-0.03%
2021/12/28	1	173.48	6	173.58	171.00	-5	12,314	-0.04%
2021/12/27	2	167.50	5	170.30	173.00	-3	12,392	-0.02%
2021/12/24	7	169.07	4	168.13	167.50	3	12,543	0.02%
2021/12/23	1	171.00	0	0.00	170.50	1	12,641	0.01%
2021/12/22	2.1	172.90	0	0.00	171.00	2.1	12,757	0.02%
2021/12/21	0	0.00	4	171.75	172.50	-4	12,817	-0.03%
2021/12/20	6	172.42	5	172.00	170.50	1	12,865	0.01%
2021/12/17	3.1	171.47	1	171.00	170.00	2.1	12,878	0.02%
2021/12/16	2	172.75	3	172.17	173.00	-1	12,975	-0.01%
2021/12/15	2	166.75	0	0.00	167.50	2	12,895	0.02%
2021/12/14	2	163.50	1	161.00	160.50	1	12,907	0.01%
2021/12/10	1	165.00	1	165.50	165.50	0	13,087	0.00%
2021/12/09	2	171.49	1	169.50	169.00	1	13,075	0.01%
2021/12/08	3	175.17	1	173.00	173.00	2	13,121	0.02%
2021/12/07	7	174.57	3	175.50	173.00	4	13,391	0.03%
2021/12/06	1	173.50	0	0.00	172.50	1	13,493	0.01%
2021/12/03	1	170.00	8	170.56	170.50	-7	13,607	-0.05%
2021/12/02	0	0.00	1	170.00	166.50	-1	13,776	-0.01%
2021/12/01	2	167.50	1	168.50	169.50	1	14,020	0.01%
2021/11/30	4	168.00	0	0.00	166.00	4	14,345	0.03%
2021/11/29	2	159.00	2	160.50	163.50	0	14,557	0.00%
2021/11/26	5	165.20	0	0.00	162.50	5	14,708	0.03%
2021/11/25	1	170.00	1	167.50	168.00	0	15,011	0.00%
2021/11/24	3	168.50	3	166.83	169.00	0	15,081	0.00%
2021/11/23	1	175.50	1.1	169.73	169.00	-0.1	15,233	0.00%
2021/11/22	2	175.00	2	176.00	176.50	0	15,337	0.00%
2021/11/19	14	176.39	6	174.00	172.50	8	15,709	0.05%
2021/11/18	14	177.54	14	177.29	173.50	0	15,879	0.00%
2021/11/17	19	162.76	37.2	166.45	171.50	-18.2	15,099	-0.12%
2021/11/16	7	157.64	5	159.20	156.00	2	14,940	0.01%
2021/11/15	7	157.43	4	159.75	156.50	3	15,536	0.02%
2021/11/12	3	156.17	1	155.00	155.00	2	16,770	0.01%
2021/11/11	3	154.33	1	155.00	154.50	2	16,996	0.01%
2021/11/10	3	154.33	4	153.00	152.50	-1	17,198	-0.01%
2021/11/09	2	155.50	7	156.07	155.50	-5	17,489	-0.03%
2021/11/08	2	151.00	1	152.00	152.00	1	17,513	0.01%
2021/11/05	3	148.67	4	148.13	148.50	-1	17,807	-0.01%
2021/11/04	5	147.00	3	144.33	144.50	2	18,007	0.01%
2021/11/03	7	146.86	6	147.33	148.50	1	18,247	0.01%
2021/11/02	2.1	149.76	2	150.00	144.00	0.1	18,473	0.00%
2021/11/01	12	153.13	12	152.75	150.00	0	18,641	0.00%
2021/10/29	7	165.29	9	161.44	160.00	-2	18,846	-0.01%
2021/10/28	16	164.50	8	166.13	164.00	8	19,154	0.04%
2021/10/27	6	156.25	6	156.83	158.50	0	19,858	0.00%
2021/10/26	9	153.94	8	154.81	152.50	1	20,775	0.00%
2021/10/25	4	146.00	5	147.10	149.00	-1	21,535	0.00%
2021/10/22	4	150.38	2	148.50	148.00	2	22,191	0.01%
2021/10/21	12	152.71	12	158.31	151.00	0	22,793	0.00%
2021/10/20	1	145.50	2	146.25	147.00	-1	23,424	0.00%
2021/10/19	3.1	145.66	1	146.00	145.50	2.1	24,926	0.01%
2021/10/18	2	141.00	5	142.50	143.00	-3	25,500	-0.01%
2021/10/15	8	141.75	4.2	141.33	141.00	3.8	25,649	0.01%
2021/10/14	2.2	137.23	2	138.25	139.00	0.2	25,598	0.00%
2021/10/13	4	137.88	5	135.90	134.00	-1	25,541	0.00%
2021/10/12	3	143.00	2	142.00	139.00	1	25,547	0.00%
2021/10/08	7	147.71	5	147.10	145.00	2	25,639	0.01%
2021/10/07	2	145.25	3	147.33	147.00	-1	25,668	0.00%
2021/10/06	7	146.86	4	143.25	140.00	3	25,703	0.01%
2021/10/05	3	149.33	3	152.50	150.50	0	25,490	0.00%
2021/10/04	2	145.50	3	146.33	139.50	-1	25,173	0.00%
2021/10/01	2	153.75	3	146.17	148.50	-1	25,123	0.00%
2021/09/30	2	151.50	13	152.31	155.00	-11	25,106	-0.04%
2021/09/29	2.1	154.82	2	156.00	153.50	0.1	25,212	0.00%
2021/09/28	3	166.67	3	168.67	162.00	0	25,688	0.00%
2021/09/27	2	168.00	0	0.00	168.00	2	25,883	0.01%
2021/09/24	3	165.50	3	165.83	164.00	0	26,181	0.00%
2021/09/22	1	161.50	1	160.50	160.50	0	26,604	0.00%
2021/09/16	0	0.00	1	166.00	165.50	-1	27,110	0.00%
2021/09/15	1.2	167.00	1	165.50	165.00	0.2	27,266	0.00%
2021/09/13	4	179.63	1	180.50	175.00	3	28,072	0.01%
2021/09/10	4	183.75	1	187.00	179.00	3	28,528	0.01%
2021/09/09	1	174.00	4.1	177.60	179.50	-3.1	28,530	-0.01%
2021/09/08	1.1	176.41	2	169.00	169.00	-0.9	28,671	0.00%
2021/09/07	2	175.75	0.2	176.50	176.50	1.8	29,141	0.01%
2021/09/06	3.2	175.53	3.1	173.68	174.50	0.1	29,420	0.00%
2021/09/03	6	179.92	4	179.63	180.50	2	29,785	0.01%
2021/09/01	3.1	191.74	6	195.17	195.50	-2.9	31,476	-0.01%
2021/08/31	5	194.30	7	193.93	191.50	-2	32,096	-0.01%
2021/08/27	2	190.00	2	190.25	190.50	0	33,242	0.00%
2021/08/26	2	192.00	1	190.51	190.50	1	34,115	0.00%
2021/08/25	3.1	189.06	3	193.33	193.50	0.1	35,424	0.00%
2021/08/24	8	193.94	3	191.50	190.00	5	35,921	0.01%
2021/08/23	8	199.88	6	199.08	202.00	2	36,217	0.01%
2021/08/20	7	194.71	6	192.83	190.50	1	36,492	0.00%
2021/08/19	5	199.40	6	199.42	189.50	-1	36,702	0.00%
2021/08/18	20	199.48	17	200.50	208.00	3	36,877	0.01%
2021/08/17	4	214.63	1	208.00	207.50	3	37,064	0.01%
2021/08/16	6	220.50	6	221.92	221.00	0	37,988	0.00%
2021/08/13	3	234.50	1	241.00	224.00	2	38,240	0.01%
2021/08/12	2	238.00	2	236.50	236.50	0	38,758	0.00%
2021/08/11	4.1	245.13	3.1	238.39	237.00	1	39,687	0.00%
2021/08/10	2.1	253.86	2	251.50	248.50	0.1	39,841	0.00%
2021/08/09	2	256.00	1.2	260.25	252.00	0.8	40,193	0.00%
2021/08/06	1	271.50	3	266.83	269.50	-2	41,121	0.00%
2021/08/05	7.1	267.08	5	269.30	265.50	2.1	41,868	0.01%
2021/08/04	11.1	277.18	7	275.14	274.00	4.1	42,818	0.01%
2021/08/03	17	283.79	16	282.53	282.50	1	42,779	0.00%
2021/08/02	7	287.14	10	287.65	280.00	-3	42,832	-0.01%
2021/07/30	4	279.00	15	285.00	276.50	-11	42,231	-0.03%
2021/07/29	12	264.04	11	266.59	275.00	1	41,722	0.00%
2021/07/28	4	267.13	1	272.00	261.00	3	41,284	0.01%
2021/07/27	1	279.50	0	0.00	290.00	1	41,322	0.00%
2021/07/26	7	283.57	6	284.00	276.00	1	40,993	0.00%
2021/07/23	8	259.13	30.6	263.63	270.50	-22.6	40,197	-0.06%
2021/07/22	21.1	234.71	14	236.18	246.00	7.1	39,107	0.02%
2021/07/21	3	215.67	8	220.00	224.00	-5	38,837	-0.01%
2021/07/20	7	216.07	1	221.50	214.00	6	39,098	0.02%
2021/07/16	5.1	225.59	8	226.43	225.50	-2.9	39,721	-0.01%
2021/07/15	7	217.07	5.1	219.34	224.50	1.9	40,297	0.00%
2021/07/14	1.1	209.55	7	209.14	215.50	-5.9	41,013	-0.01%
2021/07/13	12	218.50	3	225.17	210.00	9	41,311	0.02%
2021/07/12	1	222.50	2	226.75	221.00	-1	42,235	0.00%
2021/07/09	1	221.00	0	0.00	220.50	1	43,038	0.00%
2021/07/08	13.2	227.58	2	228.00	225.00	11.2	43,962	0.03%
2021/07/07	3	227.50	0	0.00	224.00	3	44,613	0.01%
2021/07/06	3	233.00	1	237.00	231.00	2	45,041	0.00%
2021/07/05	6	236.26	12.2	235.81	238.50	-6.2	45,758	-0.01%
2021/07/02	6	227.42	10	229.55	228.00	-4	45,754	-0.01%
2021/07/01	6.2	226.35	8	230.75	222.00	-1.8	45,948	0.00%
2021/06/30	9	224.06	5	225.70	226.00	4	46,289	0.01%
2021/06/29	10	229.35	5	231.70	219.00	5	46,999	0.01%
2021/06/28	7	227.29	8	225.81	233.00	-1	46,737	0.00%
2021/06/25	4	219.63	6	221.33	220.00	-2	46,470	0.00%
2021/06/24	2	216.50	2	222.50	217.00	0	46,369	0.00%
2021/06/23	14.2	220.80	13	221.50	217.50	1.2	46,246	0.00%
2021/06/22	4	213.88	7	214.50	212.50	-3	45,753	-0.01%
2021/06/21	8	213.69	5.1	211.19	208.00	3	45,360	0.01%
2021/06/18	4	229.75	2	230.75	222.50	2	44,912	0.00%
2021/06/17	9	223.44	9	224.72	228.50	0	44,681	0.00%
2021/06/16	18	234.25	14	233.61	223.00	4	44,410	0.01%
2021/06/15	12	243.58	12.1	244.87	242.50	-0.1	43,982	0.00%
2021/06/11	28	244.91	28	245.91	241.00	0	44,896	0.00%
2021/06/10	16	246.13	14.1	244.18	240.00	1.9	44,973	0.00%
2021/06/09	16	239.81	27.9	241.83	248.00	-11.9	44,862	-0.03%
2021/06/08	19	239.92	8.1	238.72	230.50	11	44,752	0.02%
2021/06/07	12.1	230.50	16	232.34	238.00	-3.9	44,289	-0.01%
2021/06/04	37	228.76	35	230.50	226.50	2	43,743	0.00%
2021/06/03	33.2	226.19	33	226.61	230.00	0.2	43,243	0.00%
2021/06/02	26	227.19	23	221.78	216.00	3	42,269	0.01%
2021/06/01	9.3	226.55	10	230.10	232.50	-0.8	40,906	0.00%
2021/05/31	7	207.14	14	207.86	211.50	-7	39,973	-0.02%
2021/05/28	10	203.10	5	202.70	199.50	5	39,364	0.01%
2021/05/27	5.1	194.62	8	198.50	200.00	-3	39,070	-0.01%
2021/05/26	18	199.50	16	196.78	192.50	2	38,520	0.01%
2021/05/25	20	202.35	16.1	201.52	199.50	3.9	37,898	0.01%
2021/05/24	11	185.32	24.3	184.63	190.00	-13.3	36,643	-0.04%
2021/05/21	6	171.50	11	174.82	176.00	-5	35,838	-0.01%
2021/05/20	11	173.68	10	174.55	169.00	1	35,635	0.00%
2021/05/19	13	170.73	24.1	173.40	179.00	-11.1	35,152	-0.03%
2021/05/18	6	158.83	6.7	159.64	163.00	-0.7	34,334	0.00%
2021/05/17	10	152.70	2.2	155.68	148.50	7.8	34,113	0.02%
2021/05/14	16.2	175.41	8	177.88	164.50	8.2	33,842	0.02%
2021/05/13	8.1	164.89	14	166.93	171.00	-6	32,760	-0.02%
2021/05/12	27	158.63	27	157.41	161.00	0	31,940	0.00%
2021/05/11	16.1	165.52	3	164.67	162.50	13.1	30,804	0.04%
2021/05/10	15	186.37	7	190.64	180.50	8	30,623	0.03%
2021/05/07	2	180.75	9	181.39	183.00	-7	30,225	-0.02%
2021/05/06	13	174.77	13	172.42	171.00	0	29,853	0.00%
2021/05/05	11	180.05	5	178.90	172.50	6	29,380	0.02%
2021/05/04	8	181.56	16.5	182.48	191.50	-8.5	29,111	-0.03%
2021/05/03	8	187.31	3	190.67	179.50	5	28,545	0.02%
2021/04/29	5.5	200.14	5	200.80	199.00	0.5	28,395	0.00%
2021/04/28	12	203.88	11.2	203.17	201.00	0.8	28,586	0.00%
2021/04/27	5	198.80	4	204.12	195.50	1	28,353	0.00%
2021/04/26	11	196.45	7	195.71	196.50	4	28,220	0.01%
2021/04/23	4	181.63	13	187.15	193.50	-9	28,108	-0.03%
2021/04/22	7	185.14	10	184.60	176.00	-3	28,446	-0.01%
2021/04/21	16.1	180.53	21	176.74	179.00	-5	28,387	-0.02%
2021/04/20	10.3	196.54	0.1	208.00	182.00	10.2	27,900	0.04%
2021/04/19	4.1	204.89	5	202.40	198.50	-0.9	27,235	0.00%
2021/04/16	12	231.92	9.1	228.57	220.50	2.9	27,122	0.01%
2021/04/15	8.1	206.79	14	212.93	220.00	-5.9	26,314	-0.02%
2021/04/14	10	203.10	5.4	197.70	200.00	4.6	25,679	0.02%
2021/04/13	6.1	211.61	10.1	211.29	202.50	-4	24,924	-0.02%
2021/04/12	5.4	212.57	3	209.67	202.50	2.4	24,342	0.01%
2021/04/09	6	239.83	4	229.00	225.00	2	23,930	0.01%
2021/04/08	7	228.79	10	235.40	236.50	-3	23,464	-0.01%
2021/04/07	2	218.25	2	217.50	215.00	0	23,107	0.00%
2021/04/06	9	213.28	8.1	216.52	218.50	0.9	22,891	0.00%
2021/04/01	25	191.66	25	191.96	199.00	0	22,675	0.00%
2021/03/31	3	184.00	0	0.00	181.00	3	22,011	0.01%
2021/03/30	1	185.00	0	0.00	183.50	1	22,479	0.00%
2021/03/29	0	0.00	1	174.00	174.00	-1	22,643	0.00%
2021/03/26	0	0.00	4.6	157.07	158.50	-4.6	23,226	-0.02%
2021/03/25	1	145.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	0	0.00	1	153.00	148.00	-1	23,608	0.00%
2021/03/23	4	150.75	1	152.00	152.00	3	23,801	0.01%
2021/03/22	2	155.00	3.1	155.60	154.00	-1.1	24,108	0.00%
2021/03/19	3.1	152.92	3.2	155.75	159.00	-0.1	24,041	0.00%
2021/03/18	2	152.25	4	152.00	152.50	-2	23,912	-0.01%
2021/03/17	10.2	144.61	8	140.81	139.00	2.2	23,843	0.01%
2021/03/16	5	146.70	7	146.93	148.50	-2	22,616	-0.01%
2021/03/15	11	133.73	15	130.30	135.00	-4	21,961	-0.02%
2021/03/12	17	119.85	13	117.62	123.00	4	21,016	0.02%
2021/03/11	3	107.17	8	110.94	112.00	-5	19,953	-0.03%
2021/03/10	18	104.97	19	101.11	102.00	-1	19,630	-0.01%
2021/03/09	0	0.00	2	98.25	100.00	-2	19,296	-0.01%
2021/03/08	1	96.10	0	0.00	96.10	1	19,365	0.01%
2021/03/05	3	98.53	1	98.80	99.20	2	19,397	0.01%
2021/03/04	1	102.50	0	0.00	101.50	1	19,409	0.01%
2021/03/03	3	101.00	1	101.50	101.00	2	19,427	0.01%
2021/03/02	17	104.85	20	105.88	104.50	-3	19,354	-0.02%
2021/02/26	1	98.50	0	0.00	99.80	1	19,082	0.01%
2021/02/25	1	107.00	23	106.28	101.00	-22	18,950	-0.12%
2021/02/24	4	112.38	2	110.50	106.50	2	18,832	0.01%
2021/02/23	0	0.00	4	111.63	113.50	-4	18,669	-0.02%
2021/02/22	17	105.71	56	107.08	109.00	-39	18,470	-0.21%
2021/02/19	21	101.05	163	103.25	99.70	-142	18,188	-0.78%	大賣/鉅額交易
2021/02/18	52	97.33	117	97.69	99.30	-65	17,890	-0.36%	大賣/
2021/02/17	79	93.53	125.5	94.16	94.80	-46.5	17,744	-0.26%	大賣/
2021/02/05	45	87.64	32	87.71	88.30	13	17,606	0.07%
2021/02/04	21	84.12	8	84.90	83.10	13	17,491	0.07%
2021/02/03	9	83.17	11	85.38	83.60	-2	17,453	-0.01%
2021/02/02	5	81.62	3	82.47	81.90	2	17,654	0.01%
2021/02/01	7	81.87	4	82.90	81.60	3	17,735	0.02%
2021/01/29	4.4	86.90	1	87.40	84.00	3.4	17,492	0.02%
2021/01/28	22	90.91	18	89.58	88.40	4	17,286	0.02%
2021/01/27	1	91.70	1	91.80	90.80	0	17,175	0.00%
2021/01/26	8	93.93	14	93.91	90.80	-6	17,215	-0.03%
2021/01/25	5	95.86	16	97.91	95.60	-11	16,996	-0.06%
2021/01/22	50	99.49	96	99.50	101.00	-46	17,006	-0.27%
2021/01/21	169	96.58	169	97.57	97.90	0	16,945	0.00%	大買/大賣/
2021/01/20	89	105.41	15	106.67	98.60	74	16,813	0.44%
2021/01/19	112	108.80	58	109.13	109.50	54	16,898	0.32%	大買/
2021/01/18	67	109.21	25	109.06	108.50	42	16,782	0.25%
2021/01/15	168	107.66	35	109.20	110.50	133	16,420	0.81%	大買/鉅額交易
2021/01/14	59	103.53	12	105.08	106.00	47	15,638	0.30%
2021/01/13	2	96.85	2	98.40	96.60	0	15,309	0.00%
2021/01/12	4	94.00	2	94.30	93.50	2	15,066	0.01%
2021/01/11	2	97.70	6	98.80	98.00	-4	14,830	-0.03%
2021/01/08	11	92.11	12	92.51	92.90	-1	14,485	-0.01%
2021/01/07	1	90.70	1	86.50	91.90	0	14,161	0.00%
2021/01/06	69	91.36	77	87.00	86.10	-8	13,867	-0.06%
2021/01/05	5	88.86	0	0.00	87.90	5	13,629	0.04%
2021/01/04	1	90.70	0	0.00	90.70	1	13,423	0.01%
2020/12/31	13	93.86	91	92.51	93.50	-78	13,225	-0.59%
2020/12/30	1	96.30	1	95.40	95.10	0	12,730	0.00%
2020/12/29	16	97.59	12.2	96.87	95.50	3.8	12,492	0.03%
2020/12/28	12	98.56	5	99.10	99.00	7	12,246	0.06%
2020/12/25	11	89.59	11.8	90.23	91.50	-0.8	11,791	-0.01%
2020/12/24	11	87.13	11	86.17	87.50	0	11,465	0.00%
2020/12/23	76	81.01	20	85.20	85.00	56	10,799	0.52%
2020/12/22	19	86.06	10	82.66	77.50	9	10,442	0.09%
2020/12/21	5	75.38	2.5	76.62	80.80	2.5	9,725	0.03%
2020/12/18	0	0.00	0.7	73.08	73.50	-0.7	9,411	-0.01%
2020/12/17	3	70.73	1	71.70	72.20	2	9,180	0.02%
2020/12/16	1	71.00	4	70.10	68.40	-3	8,966	-0.03%
2020/12/15	1	68.00	0	0.00	67.70	1	8,530	0.01%
2020/12/14	0	0.00	3	69.00	68.50	-3	8,452	-0.04%
2020/12/11	3	68.87	2	70.00	68.70	1	8,405	0.01%
2020/12/09	5	69.70	15.1	68.42	69.90	-10.1	8,013	-0.13%
2020/12/08	1.1	65.24	0	0.00	66.50	1.1	7,848	0.01%
2020/12/07	1	64.60	0	64.70	65.10	1	7,784	0.01%
2020/12/04	3	66.87	0	0.00	64.80	3	7,756	0.04%
2020/12/03	3	67.37	0	0.00	67.40	3	7,653	0.04%
2020/12/02	6	68.77	10	68.65	66.50	-4	7,624	-0.05%
2020/12/01	1	66.80	5	67.26	65.70	-4	7,342	-0.05%
2020/11/30	3	65.67	4	65.25	66.60	-1	7,166	-0.01%
2020/11/26	2	61.80	0	0.00	61.90	2	6,865	0.03%
2020/11/25	0	0.00	1	60.10	59.10	-1	6,848	-0.01%
2020/11/24	0	0.00	5	61.30	60.90	-5	6,805	-0.07%
2020/11/20	0	0.00	1	59.30	59.80	-1	6,750	-0.01%
2020/11/19	3	59.70	2	60.75	58.40	1	6,661	0.02%
2020/11/18	0	0.00	0.4	57.50	57.20	-0.4	6,590	-0.01%
2020/11/17	0	0.00	1	58.20	57.40	-1	6,694	-0.01%
2020/11/16	3	57.90	4	57.78	57.00	-1	6,670	-0.01%
2020/11/13	9	56.61	10	56.75	57.10	-1	6,614	-0.02%
2020/11/12	8	56.98	5	56.88	55.00	3	6,515	0.05%
2020/11/11	2	55.55	1	55.40	56.30	1	6,390	0.02%
2020/11/10	11	56.65	7	56.07	56.30	4	6,437	0.06%
2020/11/09	4	52.50	9	52.50	54.80	-5	6,022	-0.08%
2020/11/06	0.1	49.80	0	0.00	49.90	0.1	5,797	0.00%
2020/11/05	0	0.00	0.7	50.10	50.30	-0.7	5,845	-0.01%
2020/11/03	1	50.00	0	0.00	49.70	1	5,814	0.02%
2020/11/02	8	51.89	8	51.95	52.00	0	5,817	0.00%
2020/10/30	0	0.00	1	54.00	51.20	-1	5,847	-0.02%
2020/10/29	6	51.33	5	51.78	52.50	1	5,939	0.02%
2020/10/28	1.3	50.39	5.9	50.53	51.20	-4.6	5,850	-0.08%
2020/10/27	6	49.03	6	48.94	48.40	0	5,502	0.00%
2020/10/26	3	46.50	3	47.90	47.00	0	5,212	0.00%
2020/10/14	0	0.00	1	33.50	33.50	-1	5,038	-0.02%
2020/10/13	1	33.85	2	33.00	33.80	-1	5,092	-0.02%
2020/10/12	3	32.72	0	0.00	32.60	3	5,098	0.06%
2020/10/07	0	0.00	3	33.85	34.00	-3	5,338	-0.06%
2020/10/05	0	0.00	1	32.95	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	1	32.50	32.70	-1	5,976	-0.02%
2020/09/29	1	32.25	0	0.00	32.30	1	6,154	0.02%
2020/09/28	0	0.00	1	31.60	31.75	-1	6,419	-0.02%
2020/09/25	0	0.00	2	31.60	30.55	-2	6,892	-0.03%
2020/09/24	2	32.58	1	32.10	32.05	1	7,514	0.01%
2020/09/23	2	33.35	0	0.00	33.30	2	7,630	0.03%
2020/09/22	1	33.05	2	33.23	33.60	-1	7,661	-0.01%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/15	1	33.05	1	33.40	33.05	0	8,308	0.00%
2020/09/14	0	0.00	1	33.30	33.20	-1	8,419	-0.01%
2020/09/10	4	33.16	6	33.27	32.65	-2	8,504	-0.02%
2020/09/08	1	32.30	0	0.00	32.20	1	8,754	0.01%
2020/09/07	0	0.00	1	33.00	32.35	-1	8,899	-0.01%
2020/09/04	8	32.03	0	0.00	32.35	8	9,142	0.09%
2020/09/03	0	0.00	4	32.95	32.90	-4	9,178	-0.04%
2020/09/02	2	32.63	1	32.90	32.90	1	9,233	0.01%
2020/09/01	3	32.53	6	32.65	32.55	-3	9,341	-0.03%
2020/08/31	3	33.28	1	33.70	33.05	2	9,520	0.02%
2020/08/28	1	32.10	0	0.00	32.70	1	9,623	0.01%
2020/08/27	1	32.30	1	32.65	32.10	0	9,829	0.00%
2020/08/26	1	33.25	0	0.00	33.00	1	9,797	0.01%
2020/08/24	0	0.00	2	33.40	33.20	-2	9,816	-0.02%
2020/08/20	15	34.16	13	34.70	32.95	2	9,864	0.02%
2020/08/19	14	36.04	8	36.65	35.95	6	9,753	0.06%
2020/08/18	1	37.00	1	37.05	37.05	0	9,735	0.00%
2020/08/17	1	36.35	0	0.00	37.30	1	9,709	0.01%
2020/08/14	7	36.40	0	0.00	36.40	7	9,816	0.07%
2020/08/13	5	37.35	6	38.06	36.85	-1	9,891	-0.01%
2020/08/12	1	38.10	2	38.10	37.95	-1	9,990	-0.01%
2020/08/06	3	38.85	0	0.00	37.50	3	11,129	0.03%
2020/08/05	3	37.97	7	37.75	38.45	-4	11,261	-0.04%
2020/08/04	0	0.00	1	37.45	36.95	-1	11,444	-0.01%
2020/08/03	0	0.00	2	36.90	37.00	-2	11,809	-0.02%
2020/07/31	2	36.88	5	37.02	36.85	-3	12,486	-0.02%
2020/07/29	0	0.00	3	35.20	35.75	-3	13,194	-0.02%
2020/07/28	8	36.20	1	38.10	35.55	7	13,258	0.05%
2020/07/27	0	0.00	2	37.45	36.70	-2	13,268	-0.02%
2020/07/24	2	37.23	16	36.50	36.00	-14	13,356	-0.10%
2020/07/23	0	0.00	1	37.15	38.00	-1	13,411	-0.01%
2020/07/22	0	0.00	6	36.58	36.20	-6	13,559	-0.04%
2020/07/20	2	35.80	3	35.87	35.85	-1	13,805	-0.01%
2020/07/17	17	35.71	0	0.00	35.45	17	13,933	0.12%
2020/07/14	6	37.88	0	0.00	37.60	6	14,035	0.04%
2020/07/13	5	38.36	32	37.33	38.35	-27	13,921	-0.19%
2020/07/10	1	37.55	0	0.00	36.50	1	13,910	0.01%
2020/07/09	9	37.74	12	36.98	37.20	-3	13,865	-0.02%
2020/07/08	4	37.59	4	38.08	37.60	0	13,782	0.00%
2020/07/07	10	36.29	16	36.41	37.05	-6	13,740	-0.04%
2020/07/06	1	38.45	0	0.00	38.05	1	13,518	0.01%
2020/07/03	11	35.98	17	35.66	36.95	-6	13,152	-0.05%
2020/07/02	1	33.60	7.1	33.09	33.70	-6.1	12,618	-0.05%
2020/07/01	1	32.45	0.4	32.45	32.50	0.6	12,526	0.01%
2020/06/30	0.4	32.15	0	0.00	32.20	0.4	12,521	0.00%
2020/06/29	6	32.41	1	32.25	32.10	5	12,586	0.04%
2020/06/24	1	34.05	1	33.40	33.40	0	12,549	0.00%
2020/06/23	9	34.11	8	33.76	34.10	1	12,422	0.01%
2020/06/22	10	32.65	7	33.06	32.65	3	12,237	0.02%
2020/06/19	0	0.00	13	32.99	32.75	-13	12,203	-0.11%
2020/06/18	1	32.55	5	32.69	32.40	-4	12,136	-0.03%
2020/06/17	1	32.15	9	32.22	32.15	-8	12,097	-0.07%
2020/06/16	0	0.00	12	32.75	32.15	-12	12,131	-0.10%
2020/06/15	12	33.35	17	32.96	32.30	-5	12,122	-0.04%
2020/06/12	13	31.35	16	31.99	32.65	-3	12,011	-0.02%
2020/06/11	3	32.97	29	32.70	31.65	-26	12,006	-0.22%
2020/06/10	2	32.38	0	0.00	32.45	2	11,876	0.02%
2020/06/09	1	32.75	1	32.40	32.45	0	12,063	0.00%
2020/06/08	2	32.59	1	32.85	32.25	1	12,309	0.01%
2020/06/05	4	32.66	16.1	32.99	32.65	-12.1	12,621	-0.10%
2020/06/04	10	32.49	12	32.47	32.30	-2	12,878	-0.02%
2020/06/03	6	31.61	2	32.18	32.20	4	12,993	0.03%
2020/06/02	1	31.05	0	0.00	30.65	1	13,175	0.01%
2020/05/28	12	30.38	0	0.00	30.15	12	13,487	0.09%
2020/05/26	0	0.00	8	31.30	30.75	-8	13,571	-0.06%
2020/05/25	5	30.94	0	0.00	30.85	5	13,651	0.04%
2020/05/22	13	31.45	1	31.40	31.10	12	13,957	0.09%
2020/05/21	12.1	32.40	11	32.34	32.30	1.1	13,961	0.01%
2020/05/20	0	0.00	18	31.89	32.00	-18	13,923	-0.13%
2020/05/19	5	31.20	0	0.00	31.85	5	13,972	0.04%
2020/05/18	5	30.61	2	30.55	30.00	3	13,885	0.02%
2020/05/15	1	31.20	6	31.47	31.20	-5	14,215	-0.04%
2020/05/14	15	31.16	3	31.13	31.15	12	14,552	0.08%
2020/05/13	18	30.84	4	31.53	31.60	14	14,457	0.10%
2020/05/12	21	31.96	13	31.56	32.10	8	13,689	0.06%
2020/05/11	50	32.48	16	32.36	31.95	34	13,404	0.25%
2020/05/08	12	35.55	4	35.83	35.50	8	13,050	0.06%
2020/05/07	8	36.29	9	35.88	36.50	-1	12,651	-0.01%
2020/05/06	17	35.87	6.2	35.72	35.00	10.8	11,977	0.09%
2020/05/05	24.2	34.03	4	33.86	33.70	20.1	11,439	0.18%
2020/05/04	6	31.80	6	32.58	32.85	0	11,179	0.00%
2020/04/30	4	31.89	10	31.68	32.20	-6	11,116	-0.05%
2020/04/29	7	32.64	8	32.47	32.05	-1	11,001	-0.01%
2020/04/28	13	32.22	11	31.63	31.45	2	10,887	0.02%
2020/04/27	26	33.70	16	33.54	33.15	10	10,629	0.09%
2020/04/24	3	32.00	1	31.95	32.20	2	10,392	0.02%
2020/04/23	2	30.73	0	0.00	30.90	2	10,362	0.02%
2020/04/22	3	29.87	3	29.07	30.15	0	10,319	0.00%
2020/04/21	0	0.00	2	30.50	30.15	-2	10,212	-0.02%
2020/04/20	1	32.00	0	0.00	31.70	1	10,104	0.01%
2020/04/17	5	33.47	3	33.60	33.45	2	10,046	0.02%
2020/04/15	2	33.43	2	34.10	33.00	0	10,158	0.00%
2020/04/14	0	0.00	2	32.95	33.40	-2	9,868	-0.02%
2020/04/13	0	0.00	2	32.05	31.90	-2	9,705	-0.02%
2020/04/10	3	31.47	2	31.45	31.35	1	9,633	0.01%
2020/04/09	0	0.00	1	30.75	31.40	-1	9,501	-0.01%
2020/04/07	1	29.85	0	0.00	30.00	1	9,309	0.01%
2020/04/06	1	28.20	1	28.45	28.40	0	9,176	0.00%
2020/03/31	6	29.00	6	28.57	28.30	0	9,101	0.00%
2020/03/30	1	26.60	1	26.55	28.90	0	9,008	0.00%
2020/03/20	2	26.50	1	26.60	26.65	1	8,873	0.01%
2020/03/19	0	0.00	3	24.90	25.10	-3	8,813	-0.03%
2020/03/18	1	27.80	0	0.00	27.10	1	8,750	0.01%
2020/03/17	0	0.00	1	27.20	27.25	-1	8,738	-0.01%
2020/03/13	0	0.00	2	26.15	26.65	-2	8,542	-0.02%
2020/03/12	4	30.83	3	30.78	28.95	1	8,308	0.01%
2020/03/11	1	31.50	4	32.60	32.15	-3	8,032	-0.04%
2020/03/10	2	31.98	3	31.20	31.15	-1	7,669	-0.01%
2020/03/09	2	31.10	0	0.00	30.50	2	7,272	0.03%
2020/03/06	2	33.08	1	30.95	33.05	1	7,047	0.01%
2020/03/05	4	30.80	3	31.20	31.00	1	6,669	0.01%
2020/03/03	1	31.45	1	31.45	31.05	0	6,666	0.00%
2020/02/26	1	29.85	2	30.10	30.15	-1	6,680	-0.01%
2020/02/25	5	29.15	0	0.00	29.35	5	6,769	0.07%
2020/02/20	2	31.90	10	31.30	31.30	-8	6,546	-0.12%
2020/02/18	2	31.48	1	31.05	31.60	1	6,342	0.02%
2020/02/17	11	31.18	17	30.81	31.20	-6	6,005	-0.10%
2020/02/14	2	27.58	7	27.61	28.40	-5	5,467	-0.09%
2020/02/06	1	25.55	0	0.00	25.55	1	5,398	0.02%
2020/01/30	10	25.30	0	0.00	25.75	10	5,524	0.18%
2020/01/17	1	27.45	19	27.12	27.55	-18	5,571	-0.32%
2020/01/16	4	26.46	10	26.55	26.70	-6	5,429	-0.11%
2020/01/15	0	0.00	2	25.88	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	1	25.50	25.65	-1	5,214	-0.02%
2020/01/13	1	25.20	1	25.85	25.40	0	5,169	0.00%
2020/01/10	1	25.40	21	25.31	25.60	-20	5,054	-0.40%
2020/01/09	9	24.82	0	0.00	24.85	9	4,879	0.18%
2019/12/31	0	0.00	1	23.75	23.80	-1	4,664	-0.02%
2019/12/23	30	23.52	0	0.00	23.40	30	4,582	0.65%
2019/12/16	0	0.00	4	24.90	24.90	-4	4,326	-0.09%
2019/12/12	5	25.67	4	25.15	25.25	1	4,300	0.02%
2019/12/05	0	0.00	2	25.80	25.75	-2	4,015	-0.05%
2019/12/04	1	26.55	8	26.57	26.25	-7	3,948	-0.18%
2019/12/03	0	0.00	2	26.33	26.50	-2	3,903	-0.05%
2019/12/02	1	25.90	0	0.00	25.80	1	3,803	0.03%
2019/11/28	0	0.00	1	26.25	26.30	-1	3,710	-0.03%
2019/11/27	1	25.55	1	26.15	26.10	0	3,641	0.00%
2019/11/26	1	25.75	10	25.70	25.70	-9	3,573	-0.25%
2019/11/25	1	25.65	3	26.12	25.80	-2	3,521	-0.06%
2019/11/22	3	25.45	5	25.42	25.50	-2	3,237	-0.06%
2019/11/20	2	24.65	5	24.50	24.75	-3	2,943	-0.10%
2019/11/19	1	23.85	0	0.00	23.85	1	2,829	0.04%
2019/11/15	1	24.10	4	24.06	24.05	-3	2,588	-0.12%
2019/11/13	1	24.90	0	0.00	24.80	1	2,443	0.04%
2019/11/12	0	0.00	5	24.90	24.95	-5	2,389	-0.21%
2019/11/11	3	24.73	0	0.00	24.15	3	2,359	0.13%
2019/11/08	1	25.05	10	24.73	24.90	-9	2,305	-0.39%
2019/11/07	3	24.45	5	24.70	25.00	-2	2,208	-0.09%
2019/11/04	5	24.54	0	0.00	24.00	5	2,008	0.25%
2019/10/31	1	24.15	1	24.45	23.80	0	1,885	0.00%
2019/10/30	0	0.00	10	23.90	23.90	-10	1,832	-0.55%
2019/10/29	17	24.16	2	23.78	23.40	15	1,786	0.84%
2019/10/28	26	24.52	6	24.71	24.90	20	1,648	1.21%
2019/10/22	0	0.00	1	22.75	22.60	-1	1,511	-0.07%
2019/10/17	0	0.00	4	22.51	22.45	-4	1,509	-0.26%
2019/10/16	1	22.45	0	0.00	22.35	1	1,524	0.07%
2019/10/15	0	0.00	1	22.40	22.20	-1	1,518	-0.07%
2019/10/03	0	0.00	15	21.55	21.65	-15	1,559	-0.96%
2019/10/02	0	0.00	28	21.26	21.30	-28	1,561	-1.79%
2019/09/24	5	21.80	5	22.00	21.85	0	1,616	0.00%
2019/09/20	0	0.00	1	22.10	22.10	-1	1,591	-0.06%
2019/09/18	1	21.85	10	21.85	21.80	-9	1,571	-0.57%
2019/09/17	4	22.28	0	0.00	22.05	4	1,556	0.26%
2019/09/12	0	0.00	1	23.00	23.00	-1	1,588	-0.06%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/08/30	2	23.20	5	23.20	22.75	-3	1,586	-0.19%
2019/08/29	5	23.10	0	0.00	22.85	5	1,557	0.32%
2019/08/27	0	0.00	1	22.35	22.20	-1	1,558	-0.06%
2019/08/26	1	22.10	0	0.00	21.85	1	1,580	0.06%
2019/08/21	0	0.00	1	22.50	22.75	-1	1,628	-0.06%
2019/08/20	1	22.25	0	0.00	22.25	1	1,643	0.06%
2019/08/16	0	0.00	7	22.60	22.70	-7	1,727	-0.41%
2019/08/15	2	21.35	7	21.69	22.00	-5	1,731	-0.29%
2019/08/14	5	22.25	3	22.30	22.00	2	1,813	0.11%
2019/08/13	2	21.70	0	0.00	21.80	2	1,833	0.11%
2019/08/12	5	22.30	4	22.08	22.10	1	1,854	0.05%
2019/08/08	2	21.10	1	21.40	21.20	1	1,850	0.05%
2019/08/07	0	0.00	1	21.10	21.10	-1	1,867	-0.05%
2019/08/05	3	21.42	0	0.00	21.20	3	1,954	0.15%
2019/08/02	2	22.33	0	0.00	22.05	2	1,976	0.10%
2019/08/01	1	22.70	1	22.90	22.90	0	2,020	0.00%
2019/07/31	1	22.70	2	22.93	23.25	-1	2,054	-0.05%
2019/07/30	1	22.70	2	23.05	22.95	-1	2,082	-0.05%
2019/07/29	2	22.75	0	0.00	22.80	2	2,095	0.10%
2019/07/26	2	23.93	0	0.00	23.60	2	2,056	0.10%
2019/07/25	0	0.00	1	23.95	23.95	-1	2,047	-0.05%
2019/07/18	0	0.00	1	23.10	22.65	-1	2,443	-0.04%
2019/07/16	1	23.45	6	23.60	23.65	-5	2,784	-0.18%
2019/07/09	0	0.00	1	23.55	23.65	-1	2,993	-0.03%
2019/07/05	1	23.30	0	0.00	23.40	1	3,108	0.03%
2019/06/25	3	23.45	0	0.00	23.00	3	3,599	0.08%
2019/06/19	10	22.90	0	0.00	22.80	10	4,080	0.25%
2019/06/18	10	22.90	0	0.00	22.60	10	4,151	0.24%
2019/06/12	0	0.00	1	22.60	22.50	-1	4,912	-0.02%
2019/06/03	3	21.20	3	21.65	21.65	0	4,882	0.00%
2019/05/30	0	0.00	3	20.90	21.40	-3	4,900	-0.06%
2019/05/29	3	20.02	0	0.00	20.30	3	4,876	0.06%
2019/05/23	0	0.00	1	21.00	21.25	-1	5,040	-0.02%
2019/05/22	1	20.70	0	0.00	20.55	1	4,973	0.02%
2019/05/21	1	19.75	1	19.60	20.60	0	4,972	0.00%
2019/05/16	2	22.50	0	0.00	22.45	2	5,076	0.04%
2019/05/15	0	0.00	20	22.35	22.40	-20	5,052	-0.40%
2019/05/13	0	0.00	2	22.05	22.05	-2	5,062	-0.04%
2019/05/10	3	23.53	2	23.60	23.20	1	5,029	0.02%
2019/05/09	2	23.20	0	0.00	23.20	2	5,053	0.04%
2019/05/03	5	25.20	0	0.00	25.05	5	4,991	0.10%
2019/04/26	4	26.28	0	0.00	26.50	4	4,899	0.08%
2019/04/24	13	25.77	0	0.00	25.70	13	4,724	0.28%
2019/04/22	5	25.95	0	0.00	26.50	5	4,687	0.11%
2019/04/15	5	25.70	0	0.00	25.30	5	4,502	0.11%
2019/04/10	10	26.35	12	26.49	26.35	-2	4,474	-0.04%
2019/04/09	2	25.45	4	25.45	25.70	-2	4,267	-0.05%
2019/04/08	0	0.00	2	25.00	25.45	-2	4,219	-0.05%
2019/03/27	19	25.47	0	0.00	25.20	19	4,472	0.42%
2019/03/26	20	26.30	1	25.95	25.80	19	4,726	0.40%
2019/03/25	2	26.00	10	26.00	26.00	-8	4,815	-0.17%
2019/03/22	22	26.48	9	26.52	26.50	13	4,912	0.26%
2019/03/21	2	25.15	2	25.10	25.05	0	4,949	0.00%
2019/03/19	16	24.70	0	0.00	25.25	16	4,776	0.33%
2019/03/18	17	23.92	26	24.23	24.60	-9	4,557	-0.20%
2019/03/11	0	0.00	1	22.20	22.10	-1	4,487	-0.02%
2019/03/08	1	21.55	0	0.00	21.65	1	4,549	0.02%
2019/03/06	5	22.65	0	0.00	22.30	5	4,631	0.11%
2019/03/05	0	0.00	1	22.55	22.35	-1	4,644	-0.02%
2019/02/27	1	21.80	0	0.00	22.05	1	4,585	0.02%
2019/02/26	0	0.00	1	22.55	22.60	-1	4,487	-0.02%
2019/02/25	2	22.25	1	22.15	21.85	1	4,419	0.02%
2019/02/20	0	0.00	3	21.55	21.50	-3	4,351	-0.07%
2019/02/19	0	0.00	1	21.50	21.50	-1	4,357	-0.02%
2019/02/18	1	21.25	6	21.45	21.65	-5	4,349	-0.11%
2019/02/15	11	21.51	4	21.48	21.25	7	4,246	0.16%
2019/02/14	1	23.40	0	0.00	23.60	1	4,145	0.02%
2019/02/13	1	23.70	0	0.00	23.60	1	4,144	0.02%
2019/02/11	0	0.00	1	23.30	23.20	-1	4,110	-0.02%
2019/01/30	2	23.00	0	0.00	22.65	2	4,084	0.05%
2019/01/28	0	0.00	1	22.90	22.90	-1	4,025	-0.02%
2019/01/25	0	22.10	0	0.00	22.25	0	3,993	0.00%
2019/01/23	0	0.00	2	22.13	22.30	-2	4,006	-0.05%
2019/01/17	0	0.00	1	22.00	21.85	-1	3,997	-0.03%
2019/01/16	2	21.85	2	21.83	21.70	0	4,009	0.00%
2019/01/15	5	22.01	0	0.00	21.70	5	3,967	0.13%
2019/01/14	0	0.00	1	22.55	22.30	-1	3,834	-0.03%
2019/01/10	2	22.80	1	22.85	22.90	1	3,735	0.03%
2019/01/07	1	24.35	0	0.00	24.10	1	3,565	0.03%
2019/01/04	0	0.00	1	24.15	24.05	-1	3,541	-0.03%
2019/01/02	1	26.25	2	25.85	25.90	-1	3,478	-0.03%
2018/12/27	1	26.70	0	0.00	26.35	1	3,434	0.03%
2018/12/25	1	27.75	0	0.00	27.35	1	3,315	0.03%
2018/12/24	2	28.48	0	0.00	28.45	2	3,268	0.06%
2018/12/21	0	0.00	5	26.90	28.25	-5	3,155	-0.16%
2018/12/20	5	29.28	5	29.30	27.85	0	3,073	0.00%
2018/12/19	6	29.16	2	29.53	29.30	4	2,877	0.14%
2018/12/18	1	28.20	0	0.00	28.25	1	2,555	0.04%
2018/12/17	0	0.00	5	29.50	28.10	-5	2,408	-0.21%
2018/12/14	6	28.71	0	0.00	29.00	6	2,227	0.27%
2018/12/12	2	26.30	0	0.00	26.00	2	1,835	0.11%
2018/12/06	0	0.00	2	25.50	25.55	-2	1,568	-0.13%
2018/11/09	0	0.00	1	24.00	24.00	-1	1,605	-0.06%
2018/11/07	1	23.55	1	23.55	23.55	0	1,622	0.00%
2018/10/29	1	22.60	0	0.00	22.40	1	1,639	0.06%
2018/10/25	0	0.00	1	23.00	23.25	-1	1,618	-0.06%
2018/10/12	0	0.00	1	20.20	20.40	-1	1,569	-0.06%
2018/09/05	1	26.90	0	0.00	26.75	1	1,698	0.06%
2018/08/28	0	0.00	1	25.95	25.95	-1	1,816	-0.06%
2018/08/20	1	24.20	1	24.40	24.95	0	1,797	0.00%
2018/08/17	0	0.00	1	24.60	24.50	-1	1,787	-0.06%
2018/08/13	0	0.00	4	24.00	23.35	-4	1,692	-0.24%
2018/08/10	2	25.00	0	0.00	24.60	2	1,641	0.12%
2018/08/09	2	25.30	0	0.00	25.15	2	1,634	0.12%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/27	1	25.80	0	0.00	25.60	1	1,704	0.06%
2018/07/20	0	0.00	1	25.70	25.45	-1	1,867	-0.05%
2018/07/17	1	25.30	0	0.00	25.40	1	1,935	0.05%
2018/07/13	0	0.00	2	25.30	25.20	-2	2,043	-0.10%
2018/07/12	1	24.55	0	0.00	25.05	1	2,129	0.05%
2018/07/11	0	0.00	1	25.15	25.00	-1	2,201	-0.05%
2018/06/26	0	0.00	10	26.00	26.05	-10	3,214	-0.31%
2018/06/19	3	27.90	0	0.00	27.90	3	3,372	0.09%
2018/06/14	10	28.75	3	28.40	28.50	7	3,359	0.21%
2018/06/12	1	28.80	0	0.00	28.80	1	3,308	0.03%
2018/06/11	0	0.00	10	29.30	29.00	-10	3,312	-0.30%
2018/06/07	1	29.20	1	28.55	28.70	0	3,375	0.00%
2018/06/06	7	27.66	0	0.00	28.55	7	3,365	0.21%
2018/06/05	0	0.00	5	27.00	27.05	-5	3,392	-0.15%
2018/05/30	0	0.00	5	26.30	26.25	-5	3,556	-0.14%
2018/05/22	5	27.15	0	0.00	27.15	5	3,583	0.14%
2018/05/18	1	26.80	0	0.00	26.65	1	3,667	0.03%
2018/05/16	5	26.80	0	0.00	26.60	5	3,705	0.13%
2018/05/10	0	0.00	4	26.00	26.30	-4	3,829	-0.10%
2018/04/24	0	0.00	2	27.65	27.55	-2	3,774	-0.05%
2018/04/23	6	28.35	10	28.91	28.65	-4	3,766	-0.11%
2018/04/20	12	28.58	7	29.46	28.55	5	3,777	0.13%
2018/04/17	7	28.38	1	28.90	28.15	6	3,643	0.16%
2018/04/16	0	0.00	1	31.05	30.35	-1	3,572	-0.03%
2018/04/13	1	30.75	0	0.00	30.80	1	3,613	0.03%
2018/04/12	2	30.77	1	30.70	30.90	1	3,645	0.03%
2018/04/11	2	30.63	0	0.00	30.40	2	3,870	0.05%
2018/04/10	3	32.15	0	0.00	30.90	3	3,913	0.08%
2018/04/09	1	32.65	4	32.70	32.80	-3	3,788	-0.08%
2018/04/03	3	31.78	0	0.00	31.95	3	3,589	0.08%
2018/04/02	2	32.33	3	32.72	32.15	-1	3,569	-0.03%
2018/03/30	0	0.00	16	31.71	31.85	-16	3,369	-0.47%
2018/03/29	6	31.15	0	0.00	30.55	6	3,230	0.19%
2018/03/28	4	31.16	0	0.00	31.15	4	3,283	0.12%
2018/03/27	3	31.67	1	31.95	31.55	2	3,359	0.06%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	1	30.75	0	0.00	31.20	1	3,681	0.03%
2018/03/22	2	31.73	3	32.12	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	8	31.07	31.30	-8	3,614	-0.22%
2018/03/20	1	30.55	0	0.00	30.40	1	3,625	0.03%
2018/03/16	4	30.85	0	0.00	30.55	4	3,673	0.11%
2018/03/15	1	30.70	0	0.00	31.00	1	3,752	0.03%
2018/03/14	4	30.80	0	0.00	30.80	4	3,789	0.11%
2018/03/12	2	30.65	0	0.00	30.65	2	3,695	0.05%
2018/03/09	2	31.40	2	31.60	31.00	0	3,693	0.00%
2018/03/08	1	29.75	17	30.30	30.35	-16	3,609	-0.44%
2018/03/07	15	30.10	15	29.45	30.10	0	3,560	0.00%
2018/03/02	2	28.08	2	28.10	28.25	0	3,619	0.00%
2018/02/23	0	0.00	7	27.60	27.85	-7	3,757	-0.19%
2018/02/12	8	25.64	1	25.90	25.50	7	3,980	0.18%
2018/02/09	4	26.00	5	27.02	27.00	-1	3,929	-0.03%
2018/02/08	0	0.00	4	27.80	27.85	-4	3,953	-0.10%
2018/02/06	4	27.63	0	0.00	27.40	4	4,080	0.10%
2018/02/05	1	30.05	0	0.00	30.30	1	4,101	0.02%
2018/01/23	0	0.00	6	31.40	30.60	-6	4,728	-0.13%
2018/01/22	6	31.43	0	0.00	31.20	6	4,778	0.13%
2018/01/15	0	0.00	2	30.70	31.25	-2	4,839	-0.04%
2018/01/12	7	30.51	17	30.49	30.35	-10	4,873	-0.21%
2018/01/11	16	30.31	7	30.52	30.00	9	4,895	0.18%
2018/01/09	19	31.04	23	31.18	30.90	-4	4,960	-0.08%
2018/01/08	36	32.21	27	32.50	31.60	9	4,948	0.18%
2018/01/05	36	33.46	30	33.73	33.20	6	4,898	0.12%
2018/01/04	12	32.17	16	32.21	32.70	-4	4,675	-0.09%
2018/01/03	2	31.83	1	31.45	31.70	1	4,688	0.02%
2018/01/02	0	0.00	4	31.19	31.25	-4	4,624	-0.09%