敦泰 (3545)-元富-草屯券商分點個股進出

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
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股▲1.14%
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-草屯券商分點個股進出

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-草屯券商分點個股進出
元富-草屯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
2024/05/03	1	86.30	1	84.90	84.80	0	3,636	0.00%
2024/04/30	1	84.90	1	84.40	84.40	0	3,870	0.00%
2024/04/24	1	83.20	1	83.20	83.40	0	4,179	0.00%
2024/04/23	1	81.30	0	0.00	81.60	1	4,215	0.02%
2024/04/18	1	84.30	0	0.00	84.50	1	4,240	0.02%
2024/04/12	2	89.45	0	0.00	89.30	2	4,259	0.05%
2024/04/11	2	90.70	0	0.00	89.80	2	4,268	0.05%
2024/04/08	4	91.15	0	0.00	90.30	4	4,294	0.09%
2024/04/03	3	91.53	1	91.30	91.10	2	4,343	0.05%
2024/04/02	2	94.50	2	95.25	94.10	0	4,413	0.00%
2024/04/01	3	94.60	1	94.61	94.90	2	4,518	0.04%
2024/03/29	15	95.70	0	95.10	94.80	15	4,548	0.33%
2024/03/28	0	0.00	0	94.70	94.60	0	4,539	0.00%
2024/03/27	6	95.07	0	0.00	95.30	6	4,531	0.13%
2024/03/26	7	95.11	3	95.20	94.70	4	4,513	0.09%
2024/03/25	10	95.93	1.1	95.32	95.20	8.9	4,464	0.20%
2024/03/22	1	90.00	6	92.77	92.70	-5	4,389	-0.11%
2024/03/21	2	89.20	2	89.70	90.50	0	4,366	0.00%
2024/03/20	1	90.20	5	91.00	90.20	-4	4,360	-0.09%
2024/03/19	5	91.96	1	91.60	91.20	4	4,390	0.09%
2024/03/18	0	0.00	1	91.83	93.00	-1	4,413	-0.02%
2024/03/15	4	90.15	1	90.70	90.00	3	4,452	0.07%
2024/03/14	1	91.29	1	91.80	90.90	0	4,511	0.00%
2024/03/13	0	93.87	1	92.70	91.90	-1	4,545	-0.02%
2024/03/12	1	93.80	2	94.10	93.20	-1	4,589	-0.02%
2024/03/11	0	0.00	1	94.10	94.20	-1	4,656	-0.02%
2024/03/08	2.1	93.69	1	95.10	92.80	1.1	4,720	0.02%
2024/03/07	2	95.80	4	95.05	94.50	-2	4,795	-0.04%
2024/03/06	6	97.38	3	97.70	96.60	3	4,979	0.06%
2024/03/05	5	97.94	2	97.80	98.20	3	5,126	0.06%
2024/03/04	0.1	99.50	0	0.00	98.80	0.1	5,534	0.00%
2024/03/01	1	99.40	1	99.90	99.20	0	5,826	0.00%
2024/02/29	3	97.67	2	97.60	97.50	1	5,932	0.02%
2024/02/27	3.5	98.69	3	99.08	98.50	0.5	6,012	0.01%
2024/02/26	20	101.14	3	100.80	99.20	17	6,141	0.28%
2024/02/23	1	105.50	1	104.98	104.00	0	6,391	0.00%
2024/02/22	4	104.25	0	105.50	105.50	4	6,602	0.06%
2024/02/21	6.1	108.40	8	106.52	105.00	-1.9	7,258	-0.03%
2024/02/20	2	107.50	3	107.84	108.50	-1	7,428	-0.01%
2024/02/19	0	0.00	1	106.92	105.50	-1	7,523	-0.01%
2024/02/16	8	102.94	4	102.63	103.00	4	7,920	0.05%
2024/02/15	2	100.50	1	100.55	101.50	1	8,435	0.01%
2024/02/05	4	100.49	1	99.32	99.20	3	8,495	0.04%
2024/02/02	1	101.00	1	98.01	101.50	0	8,506	0.00%
2024/02/01	1.5	96.74	1	97.80	96.50	0.5	8,497	0.01%
2024/01/31	1.1	101.43	1	99.17	99.10	0	8,589	0.00%
2024/01/30	0	99.46	0	101.00	99.10	0	8,697	0.00%
2024/01/29	0	99.20	0	101.50	101.00	0	8,867	0.00%
2024/01/26	0	0.00	0	100.50	99.80	0	8,900	0.00%
2024/01/25	2	101.50	0	101.69	100.50	2	8,998	0.02%
2024/01/24	3.1	104.17	0	0.00	102.00	3.1	8,974	0.03%
2024/01/23	1	107.00	0.1	107.24	108.00	0.9	8,928	0.01%
2024/01/22	0	0.00	5.1	98.72	100.50	-5.1	8,854	-0.06%
2024/01/19	2	99.27	2	97.50	97.60	0	8,852	0.00%
2024/01/18	0	97.67	0	0.00	97.80	0	8,842	0.00%
2024/01/17	3	99.99	3	99.20	98.80	0	8,872	0.00%
2024/01/16	0	100.42	0	0.00	101.00	0	8,856	0.00%
2024/01/15	0	0.00	0	103.50	102.50	0	8,851	0.00%
2024/01/12	3	103.00	0	0.00	103.00	3	8,893	0.03%
2024/01/11	1	105.00	1.2	104.42	105.00	-0.2	9,025	0.00%
2024/01/10	1	103.50	1	104.04	105.00	0	9,070	0.00%
2024/01/09	1	104.00	1	104.00	103.50	0	9,124	0.00%
2024/01/08	1	105.99	1	104.53	104.00	0	9,124	0.00%
2024/01/04	1	105.99	1	107.00	106.00	0	9,105	0.00%
2024/01/03	3	105.52	4	106.00	106.00	-1	9,143	-0.01%
2024/01/02	1	111.99	2	108.25	107.50	-1	9,154	-0.01%
2023/12/29	0	0.00	0.1	112.63	112.50	-0.1	9,151	0.00%
2023/12/28	10	111.20	7	109.65	110.50	3	9,127	0.03%
2023/12/27	15	112.83	2.1	112.01	113.00	12.9	9,171	0.14%
2023/12/26	3	110.49	2	108.53	108.50	1	9,062	0.01%
2023/12/22	0	0.00	3	108.67	108.50	-3	9,165	-0.03%
2023/12/21	1	108.53	1	109.00	108.50	0	9,157	0.00%
2023/12/19	0	0.00	3	111.83	112.50	-3	9,077	-0.03%
2023/12/18	8.1	116.74	2	116.28	114.50	6	9,072	0.07%
2023/12/15	1	114.00	0	0.00	114.00	1	9,089	0.01%
2023/12/14	0	117.63	0	0.00	116.50	0	9,164	0.00%
2023/12/13	3	117.49	0	119.00	116.50	3	9,494	0.03%
2023/12/12	1.1	119.35	0	0.00	117.50	1.1	9,528	0.01%
2023/12/11	0.1	119.00	0	120.61	119.50	0.1	9,534	0.00%
2023/12/08	0	0.00	1	124.50	121.50	-1	9,510	-0.01%
2023/12/07	2	121.75	1	122.00	121.50	1	9,597	0.01%
2023/12/06	1	123.05	2	125.51	122.50	-1	9,693	-0.01%
2023/12/05	1.1	123.93	0.2	124.52	123.00	0.8	9,620	0.01%
2023/12/04	5.1	126.05	5	125.60	124.00	0.1	9,548	0.00%
2023/12/01	5.2	130.63	2.1	128.85	126.50	3.1	9,487	0.03%
2023/11/30	2.1	129.95	3	129.21	129.00	-0.9	9,439	-0.01%
2023/11/29	19.1	128.56	15.5	128.92	129.00	3.6	9,273	0.04%
2023/11/28	4	126.75	6.2	126.71	132.50	-2.2	8,835	-0.02%
2023/11/27	3.1	124.58	3	122.35	120.50	0.1	8,525	0.00%
2023/11/24	2	125.98	3.5	125.72	125.00	-1.5	8,391	-0.02%
2023/11/22	15.1	123.97	13.2	124.58	123.50	1.8	8,077	0.02%
2023/11/21	2	118.50	4	119.87	120.00	-2	7,731	-0.03%
2023/11/20	7.1	118.75	9	118.34	118.50	-1.9	7,474	-0.03%
2023/11/17	4.1	109.07	14.4	112.89	114.00	-10.3	6,753	-0.15%
2023/11/16	0	100.76	1.1	100.78	104.00	-1.1	6,357	-0.02%
2023/11/15	5.7	98.56	9.1	100.02	101.00	-3.5	6,083	-0.06%
2023/11/14	12.9	92.68	10.3	93.63	95.00	2.6	5,613	0.05%
2023/11/13	6.5	87.22	0	86.76	87.40	6.5	5,040	0.13%
2023/11/10	1	86.30	0.1	86.67	86.70	1	4,932	0.02%
2023/11/09	5	86.66	3.1	86.47	86.20	2	4,887	0.04%
2023/11/08	3.8	85.45	0	0.00	85.20	3.8	4,798	0.08%
2023/11/07	0.4	85.94	0.1	86.90	87.80	0.2	4,648	0.00%
2023/11/06	2	85.38	3	84.31	84.60	-1	4,454	-0.02%
2023/11/03	0	81.79	1	82.40	82.30	-1	4,269	-0.02%
2023/11/02	0.2	83.00	2.4	83.23	82.50	-2.2	4,213	-0.05%
2023/11/01	2	81.89	2	80.91	81.90	0	4,076	0.00%
2023/10/31	4.2	82.05	4	81.38	80.60	0.2	4,025	0.00%
2023/10/30	5	81.94	8	81.94	81.60	-3	3,916	-0.08%
2023/10/27	0	0.00	0	78.50	77.60	0	3,800	0.00%
2023/10/26	0	0.00	0	78.80	78.80	0	3,783	0.00%
2023/10/25	4.1	81.88	10.1	81.89	81.10	-6	3,776	-0.16%
2023/10/24	12.1	79.25	0	0.00	79.20	12.1	3,782	0.32%
2023/10/20	0	79.89	1	80.10	80.70	-1	3,753	-0.03%
2023/10/19	1	82.55	3.1	81.97	82.00	-2.1	3,700	-0.06%
2023/10/18	0.1	79.82	1	80.25	79.70	-1	3,577	-0.03%
2023/10/17	0	79.71	0	80.53	79.50	0	3,552	0.00%
2023/10/16	3.1	77.41	0	0.00	77.00	3.1	3,472	0.09%
2023/10/13	2.1	78.71	0	0.00	78.60	2.1	3,450	0.06%
2023/10/12	0	78.40	0	79.75	78.70	0	3,452	0.00%
2023/10/11	0	0.00	1	83.03	78.80	-1	3,445	-0.03%
2023/10/06	0	0.00	0	81.00	81.20	0	3,413	0.00%
2023/10/05	0	0.00	1	81.00	80.90	-1	3,374	-0.03%
2023/10/04	3.3	79.10	2	79.20	79.20	1.3	3,337	0.04%
2023/10/03	5	78.92	6.1	80.30	80.50	-1.1	3,340	-0.03%
2023/10/02	0.1	75.48	0	77.00	76.40	0.1	3,217	0.00%
2023/09/28	0.1	76.25	0	0.00	75.60	0.1	3,210	0.00%
2023/09/27	4	80.36	6	78.93	77.80	-2	3,180	-0.06%
2023/09/26	0	0.00	1	78.60	77.40	-1	3,067	-0.03%
2023/09/22	1	77.71	0.1	77.70	78.70	1	3,059	0.03%
2023/09/20	3.1	82.26	3	81.53	79.10	0.1	2,972	0.00%
2023/09/19	0.6	81.11	0	0.00	81.40	0.6	2,883	0.02%
2023/09/18	4.1	82.28	6.1	83.42	82.30	-2	2,756	-0.07%
2023/09/15	1	78.70	1	79.78	78.70	0	2,391	0.00%
2023/09/14	0	0.00	1	77.70	78.40	-1	2,341	-0.04%
2023/09/12	4	76.22	1.1	76.75	76.00	2.9	2,250	0.13%
2023/09/11	5	77.32	4.1	78.54	79.00	0.9	2,131	0.04%
2023/09/08	0	73.10	0	0.00	73.60	0	1,974	0.00%
2023/09/06	0	75.00	2	76.08	74.80	-2	2,032	-0.10%
2023/09/05	3	76.20	3	75.51	75.00	0	1,975	0.00%
2023/09/04	0	0.00	0	73.90	73.70	0	1,790	0.00%
2023/08/31	1	72.20	0	0.00	72.40	1	1,793	0.06%
2023/08/30	3	71.07	0	0.00	71.40	3	1,794	0.17%
2023/08/28	0	0.00	0	69.80	68.60	0	1,803	0.00%
2023/08/18	0	0.00	0	70.50	70.00	0	2,004	0.00%
2023/08/16	0	69.40	0	69.99	69.40	0	2,040	0.00%
2023/08/15	0	0.00	2.1	69.68	69.30	-2.1	2,055	-0.10%
2023/08/10	0	0.00	1	69.74	69.40	-1	2,148	-0.05%
2023/08/09	0	0.00	2	70.25	70.00	-2	2,130	-0.09%
2023/08/01	0	72.80	1	73.00	73.00	-1	2,412	-0.04%
2023/07/28	0	73.10	12	73.60	73.10	-12	2,435	-0.49%
2023/07/27	13	72.88	0	73.50	72.50	13	2,419	0.54%
2023/07/25	1	69.61	0	0.00	69.70	1	2,435	0.04%
2023/07/24	0	0.00	2	70.70	69.80	-2	2,434	-0.08%
2023/07/21	0	71.38	0	0.00	71.90	0	2,454	0.00%
2023/07/19	0	71.70	0	0.00	70.70	0	2,488	0.00%
2023/07/18	0	0.00	15	70.80	70.50	-15	2,520	-0.60%
2023/07/14	0	71.80	0	0.00	71.00	0	2,667	0.00%
2023/07/12	2	71.71	0	0.00	71.70	2	2,812	0.07%
2023/07/11	1	72.00	1	72.60	71.90	0	2,972	0.00%
2023/07/10	0.2	72.10	0	0.00	72.00	0.2	3,122	0.01%
2023/07/06	0	77.89	0	0.00	77.50	0	3,683	0.00%
2023/07/04	1	78.60	0	0.00	78.50	1	4,011	0.02%
2023/07/03	0	77.60	0	0.00	77.20	0	4,030	0.00%
2023/06/30	0	0.00	2	78.50	78.40	-2	4,018	-0.05%
2023/06/29	1	79.10	0	0.00	79.10	1	4,028	0.02%
2023/06/21	0	0.00	3	80.10	80.00	-3	4,150	-0.07%
2023/06/20	0	79.90	0	0.00	79.80	0	4,207	0.00%
2023/06/19	1	82.50	0	83.10	81.90	1	4,287	0.02%
2023/06/16	0	81.90	0	0.00	82.30	0	4,546	0.00%
2023/06/15	1	82.00	1	83.20	82.10	0	4,682	0.00%
2023/06/14	1	83.50	1	83.10	83.00	0	4,689	0.00%
2023/06/13	0	0.00	1	86.70	85.00	-1	4,690	-0.02%
2023/06/12	2	85.40	0	84.85	85.50	2	4,682	0.04%
2023/06/08	0	0.00	0	82.40	82.30	0	4,711	0.00%
2023/06/07	0.1	84.06	0	0.00	84.50	0.1	4,753	0.00%
2023/06/06	0	0.00	0.1	82.56	82.10	-0.1	4,774	0.00%
2023/06/05	1	84.70	1	85.09	84.30	0	4,783	0.00%
2023/06/02	0	0.00	0	83.50	83.50	0	4,785	0.00%
2023/06/01	6.1	83.82	1	84.60	83.20	5.1	4,809	0.10%
2023/05/31	3	84.63	3.7	85.16	85.00	-0.7	4,830	-0.02%
2023/05/30	0	0.00	0.4	83.70	84.00	-0.4	4,864	-0.01%
2023/05/29	1	83.70	1.1	83.50	83.70	-0.1	4,962	0.00%
2023/05/26	0	0.00	3.1	81.80	81.70	-3.1	5,002	-0.06%
2023/05/25	0	0.00	0.1	83.56	82.90	-0.1	4,997	0.00%
2023/05/24	1	81.81	3	82.64	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	1.1	81.62	82.40	-1.1	5,182	-0.02%
2023/05/22	3	81.07	3	81.46	81.00	0	5,231	0.00%
2023/05/19	1	80.10	1	80.50	80.10	0	5,370	0.00%
2023/05/18	3.1	79.40	2	80.20	79.70	1	5,492	0.02%
2023/05/17	1	78.60	4	78.40	78.70	-3	5,465	-0.06%
2023/05/16	1	77.20	0	0.00	77.10	1	5,439	0.02%
2023/05/15	0	0.00	2	74.20	74.30	-2	5,379	-0.04%
2023/05/12	3	74.30	2	74.20	74.20	1	5,372	0.02%
2023/05/11	0	0.00	0	75.30	74.10	0	5,389	0.00%
2023/05/10	0	0.00	2	75.80	75.70	-2	5,416	-0.04%
2023/05/09	0.1	74.41	0	0.00	73.80	0.1	5,407	0.00%
2023/05/08	1.3	76.99	0	0.00	76.00	1.3	5,381	0.02%
2023/05/05	0.2	79.13	1	79.41	80.50	-0.8	5,271	-0.01%
2023/05/03	2	78.71	0	0.00	78.50	2	5,364	0.04%
2023/04/28	0	0.00	2	79.60	79.10	-2	5,442	-0.04%
2023/04/27	1	78.80	0	0.00	78.90	1	5,371	0.02%
2023/04/26	1	77.13	3	77.61	78.70	-2	5,359	-0.04%
2023/04/25	0	0.00	0.4	79.80	79.00	-0.4	5,334	-0.01%
2023/04/21	2.3	82.24	1	83.72	81.50	1.2	5,285	0.02%
2023/04/20	2	84.68	0	0.00	83.20	2	5,273	0.04%
2023/04/19	1.1	85.83	1	85.30	85.10	0.1	5,294	0.00%
2023/04/18	4	88.84	2.1	88.32	87.80	2	5,295	0.04%
2023/04/17	0	89.75	1	90.20	89.30	-1	5,247	-0.02%
2023/04/14	18	89.55	3.1	89.62	89.40	14.9	5,271	0.28%
2023/04/13	3.1	89.55	2	88.90	87.80	1.1	5,269	0.02%
2023/04/12	9.2	91.27	5	90.98	91.40	4.1	5,117	0.08%
2023/04/11	8	84.46	10.1	85.10	86.90	-2.1	4,723	-0.05%
2023/04/10	0.1	81.63	2	83.35	81.70	-1.9	4,506	-0.04%
2023/04/07	6	82.22	3.2	81.70	83.00	2.8	4,459	0.06%
2023/04/06	1.1	77.97	0.1	78.49	78.00	1	4,231	0.02%
2023/03/31	1	77.80	0	0.00	77.50	1	4,214	0.02%
2023/03/30	0	77.10	0	0.00	77.50	0	4,218	0.00%
2023/03/29	0	77.80	0	77.40	77.10	0	4,226	0.00%
2023/03/28	0	78.90	0	79.23	78.80	0	4,247	0.00%
2023/03/27	0	0.00	0.1	79.15	78.50	-0.1	4,226	0.00%
2023/03/23	0	77.65	0	0.00	77.50	0	4,255	0.00%
2023/03/22	0.3	79.59	1	80.80	78.80	-0.7	4,202	-0.02%
2023/03/21	4.1	82.02	3.5	83.73	80.90	0.6	4,105	0.01%
2023/03/20	0.5	81.00	4.1	78.41	81.00	-3.6	3,858	-0.09%
2023/03/17	0.1	75.76	0	0.00	76.00	0.1	3,720	0.00%
2023/03/16	0.2	74.73	0	0.00	74.60	0.2	3,706	0.01%
2023/03/15	0.2	75.71	0	0.00	74.70	0.2	3,719	0.00%
2023/03/14	0.1	75.32	0	77.00	74.80	0.1	3,704	0.00%
2023/03/13	1.1	74.22	0	0.00	76.30	1.1	3,722	0.03%
2023/03/10	3	74.50	0	0.00	74.20	3	3,704	0.08%
2023/03/08	0	0.00	2	75.55	76.10	-2	3,713	-0.05%
2023/03/03	0	0.00	3	75.00	75.00	-3	3,693	-0.08%
2023/03/01	3	76.20	3	72.00	76.90	0	3,645	0.00%
2023/02/23	10	73.90	10	74.20	74.20	0	3,562	0.00%
2023/02/22	0.3	74.20	0	0.00	73.20	0.3	3,597	0.01%
2023/02/21	2	77.50	3	77.47	77.00	-1	3,620	-0.03%
2023/02/20	0	0.00	3	74.50	75.20	-3	3,691	-0.08%
2023/02/17	3	73.50	1	73.70	74.00	2	4,151	0.05%
2023/02/10	1	70.10	4	69.60	69.50	-3	5,014	-0.06%
2023/02/09	1	71.00	0	0.00	70.50	1	5,118	0.02%
2023/02/08	3	71.27	0	0.00	71.50	3	5,150	0.06%
2023/02/03	0	0.00	1	70.00	69.60	-1	5,106	-0.02%
2023/02/02	0	0.00	1	69.52	70.30	-1	5,155	-0.02%
2023/02/01	0	0.00	3	67.93	68.40	-3	5,177	-0.06%
2023/01/31	2	66.55	3	66.80	66.90	-1	5,197	-0.02%
2023/01/06	0	0.00	1	64.00	63.70	-1	6,035	-0.02%
2023/01/05	1	62.30	1	62.80	61.80	0	5,979	0.00%
2023/01/04	4	63.18	1	62.90	62.20	3	5,993	0.05%
2023/01/03	4	62.28	2	61.70	62.60	2	5,910	0.03%
2022/12/27	0	0.00	3	60.63	59.80	-3	5,866	-0.05%
2022/12/23	0	0.00	1	59.30	59.40	-1	5,829	-0.02%
2022/12/20	1	57.40	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	59.40	0	0.00	59.50	1	5,850	0.02%
2022/12/14	0	0.00	1	63.30	62.80	-1	5,761	-0.02%
2022/12/13	1	62.50	0	0.00	62.50	1	5,747	0.02%
2022/12/12	1	62.50	0	0.00	62.60	1	5,742	0.02%
2022/12/09	0	63.80	0	0.00	63.70	0	5,724	0.00%
2022/12/07	1	64.50	0	0.00	64.30	1	5,716	0.02%
2022/12/06	1	67.50	0	0.00	66.10	1	5,696	0.02%
2022/12/05	0	0.00	2	68.60	68.20	-2	5,685	-0.04%
2022/12/01	0	66.70	1	68.40	68.00	-1	5,641	-0.02%
2022/11/24	2	65.80	1	65.80	66.10	1	5,615	0.02%
2022/11/23	1	64.20	3	64.20	64.30	-2	5,568	-0.04%
2022/11/21	1	65.60	0	0.00	65.50	1	5,547	0.02%
2022/11/16	1	66.30	1	69.50	69.00	0	5,487	0.00%
2022/11/15	3	62.64	7	62.87	67.40	-4	5,320	-0.07%
2022/11/14	0.5	67.50	3	67.50	67.50	-2.5	4,863	-0.05%
2022/11/11	4	77.80	1	75.50	75.00	3	4,998	0.06%
2022/11/10	1	75.00	0	0.00	75.00	1	4,862	0.02%
2022/11/09	5	77.30	9	77.50	76.80	-4	4,819	-0.08%
2022/11/08	2	72.95	6	74.08	76.50	-4	4,351	-0.09%
2022/11/04	3	65.67	0	0.00	66.60	3	4,277	0.07%
2022/11/03	3	66.50	4	67.30	67.00	-1	4,307	-0.02%
2022/11/01	2	67.95	0	0.00	68.00	2	4,366	0.05%
2022/10/31	1	69.00	0	0.00	68.50	1	4,354	0.02%
2022/10/28	2	68.70	0	0.00	67.00	2	4,338	0.05%
2022/10/27	1	71.10	2	72.30	72.90	-1	4,307	-0.02%
2022/10/25	0	0.00	1	69.20	68.60	-1	4,422	-0.02%
2022/10/24	2	72.80	0	0.00	69.50	2	4,469	0.04%
2022/10/21	1.5	70.23	0	0.00	69.90	1.5	4,596	0.03%
2022/10/20	3	73.53	4	73.58	74.00	-1	4,546	-0.02%
2022/10/19	1	73.50	3	74.20	74.90	-2	4,500	-0.04%
2022/10/18	1	73.50	0	0.00	74.00	1	4,386	0.02%
2022/10/17	1	69.20	2	68.50	70.80	-1	4,107	-0.02%
2022/10/14	3	63.33	2	65.55	65.60	1	3,981	0.03%
2022/10/12	1	63.40	1	65.40	65.70	0	4,029	0.00%
2022/10/06	0	0.00	1	67.60	68.00	-1	4,013	-0.02%
2022/10/04	0	0.00	2	64.45	64.80	-2	4,013	-0.05%
2022/09/29	0.5	59.60	0	0.00	59.40	0.5	4,167	0.01%
2022/09/26	1	64.98	0	0.00	60.80	1	4,336	0.02%
2022/09/16	1	70.00	1	70.60	69.50	0	4,574	0.00%
2022/09/15	1	71.90	0	0.00	71.00	1	4,639	0.02%
2022/09/13	1	71.20	0	0.00	71.10	1	4,779	0.02%
2022/09/06	0	70.30	0	0.00	69.50	0	4,993	0.00%
2022/09/01	2	75.45	0	0.00	75.10	2	4,958	0.04%
2022/08/31	6	76.30	2	75.80	77.00	4	4,952	0.08%
2022/08/29	0	0.00	1	74.80	74.30	-1	4,984	-0.02%
2022/08/24	2	79.00	7	77.96	78.00	-5	5,252	-0.10%
2022/08/23	2	76.40	2	76.40	76.60	0	5,210	0.00%
2022/08/22	0	0.00	1	78.00	77.80	-1	5,185	-0.02%
2022/08/19	1	79.00	6	78.17	77.90	-5	5,145	-0.10%
2022/08/18	1	78.00	1	75.90	77.80	0	5,075	0.00%
2022/08/17	1	75.00	0	0.00	75.10	1	4,915	0.02%
2022/08/16	2	77.65	3	76.53	76.00	-1	4,912	-0.02%
2022/08/15	1	78.20	2.1	77.80	78.50	-1.1	4,862	-0.02%
2022/08/12	3	74.37	7	73.61	75.20	-4	4,746	-0.08%
2022/08/11	4	70.85	1	71.40	70.80	3	4,603	0.07%
2022/08/10	1	70.40	0	0.00	70.60	1	4,606	0.02%
2022/08/09	5	68.80	0	0.00	68.90	5	4,544	0.11%
2022/08/08	0	0.00	6	68.90	69.50	-6	4,547	-0.13%
2022/08/05	0	0.00	6	67.60	67.30	-6	4,483	-0.13%
2022/08/04	6	65.78	1	66.59	66.70	5	4,484	0.11%
2022/08/03	6	67.50	1	67.70	67.70	5	4,456	0.11%
2022/08/02	3	67.54	1	66.80	66.60	2	4,450	0.05%
2022/08/01	5	70.02	2.3	69.91	69.90	2.7	4,395	0.06%
2022/07/29	1	74.20	2	74.50	74.10	-1	4,285	-0.02%
2022/07/28	1	79.90	3	78.53	76.60	-2	4,233	-0.05%
2022/07/27	2	95.60	0	0.00	96.70	2	4,070	0.05%
2022/07/26	1	97.10	0	0.00	96.20	1	4,018	0.02%
2022/07/25	0	0.00	1	100.00	99.00	-1	4,036	-0.02%
2022/07/21	1	101.00	1	101.50	102.50	0	4,139	0.00%
2022/07/20	0	101.00	4	100.88	101.00	-4	4,284	-0.09%
2022/07/19	4	96.35	0	0.00	98.60	4	4,288	0.09%
2022/07/18	0	0.00	1	93.90	95.60	-1	4,245	-0.02%
2022/07/15	1	91.30	5	91.58	92.10	-4	4,259	-0.09%
2022/07/14	0	0.00	3	90.43	91.00	-3	4,246	-0.07%
2022/07/13	3	89.13	3	89.93	89.30	0	4,230	0.00%
2022/07/12	0	87.20	0	0.00	86.60	0	4,242	0.00%
2022/07/11	2	89.30	0	0.00	90.00	2	4,267	0.05%
2022/07/08	1	91.50	3.1	90.07	90.60	-2.1	4,246	-0.05%
2022/07/07	1	84.40	2	87.60	87.80	-1	4,192	-0.02%
2022/07/06	9	86.76	5	88.08	86.20	4	4,143	0.10%
2022/07/05	1	84.80	1	85.50	86.50	0	4,142	0.00%
2022/07/04	3	84.77	4	84.93	83.70	-1	4,137	-0.02%
2022/07/01	0	85.70	1	86.10	81.90	-1	4,170	-0.02%
2022/06/30	1	90.20	1	90.70	90.00	0	4,076	0.00%
2022/06/28	2	94.95	2	95.75	94.70	0	3,986	0.00%
2022/06/27	1	95.30	2	96.75	97.10	-1	3,975	-0.03%
2022/06/24	2	92.40	2	93.55	93.70	0	3,952	0.00%
2022/06/23	2	91.60	2	92.65	91.70	0	3,908	0.00%
2022/06/22	2	95.20	0	0.00	91.70	2	3,866	0.05%
2022/06/20	1.2	98.65	0	0.00	93.60	1.2	3,775	0.03%
2022/06/17	1	103.00	1	103.00	102.00	0	3,668	0.00%
2022/06/15	1	115.00	1	112.50	112.50	0	3,608	0.00%
2022/06/14	0	0.00	2	114.00	116.00	-2	3,636	-0.05%
2022/06/10	0	0.00	4	117.63	118.00	-4	3,665	-0.11%
2022/06/08	2	121.25	1	119.00	118.50	1	3,680	0.03%
2022/06/06	1	119.00	0	119.50	119.00	1	3,691	0.03%
2022/06/02	4	119.25	2	119.75	119.00	2	3,742	0.05%
2022/06/01	11	120.68	11	121.86	121.00	0	3,709	0.00%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	4	112.00	111.50	-4	3,558	-0.11%
2022/05/25	2	110.00	0	0.00	110.00	2	3,758	0.05%
2022/05/24	1	110.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	1	113.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	3	116.67	0	0.00	115.50	3	4,183	0.07%
2022/05/19	1	116.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	3	117.83	2	118.75	118.50	1	4,147	0.02%
2022/05/16	0.1	114.00	2	114.00	113.00	-1.9	4,113	-0.05%
2022/05/12	0	0.00	0.4	115.13	114.50	-0.4	4,183	-0.01%
2022/05/11	2	114.50	2	116.25	114.50	0	4,171	0.00%
2022/05/06	2	117.50	0	0.00	117.00	2	4,173	0.05%
2022/05/05	1	119.50	4	121.00	119.50	-3	4,177	-0.07%
2022/05/04	1	118.50	1	119.00	119.00	0	4,159	0.00%
2022/04/28	4	116.50	0	0.00	115.50	4	4,171	0.10%
2022/04/27	5	113.30	1	114.00	116.00	4	4,117	0.10%
2022/04/26	5	122.60	2	120.50	119.00	3	4,020	0.07%
2022/04/25	1	117.00	2	117.75	118.50	-1	3,885	-0.03%
2022/04/22	1	122.50	2	122.00	122.00	-1	3,870	-0.03%
2022/04/21	2	124.75	2	126.25	125.50	0	3,937	0.00%
2022/04/20	0	0.00	1	123.50	122.50	-1	3,919	-0.03%
2022/04/13	1	128.50	0	0.00	128.50	1	4,267	0.02%
2022/04/12	0	0.00	2	128.00	128.00	-2	4,364	-0.05%
2022/04/11	1.1	126.14	0	0.00	126.00	1.1	4,512	0.02%
2022/04/08	4	131.88	1	133.50	131.00	3	4,545	0.07%
2022/04/07	1	137.00	1	138.50	131.00	0	4,502	0.00%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	0	0.00	1	146.50	146.00	-1	4,634	-0.02%
2022/03/30	0	0.00	2	148.00	148.00	-2	4,706	-0.04%
2022/03/29	0	0.00	4	148.25	148.00	-4	4,718	-0.08%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/25	0	0.00	2	150.50	149.50	-2	4,806	-0.04%
2022/03/24	0	0.00	2	150.00	152.00	-2	4,901	-0.04%
2022/03/23	0	0.00	4	150.50	151.50	-4	4,982	-0.08%
2022/03/22	1	148.00	0	0.00	148.00	1	5,150	0.02%
2022/03/21	1	150.00	0	0.00	150.00	1	5,207	0.02%
2022/03/18	1	148.50	2	149.00	149.00	-1	5,238	-0.02%
2022/03/17	7	147.57	0	0.00	148.00	7	5,245	0.13%
2022/03/16	1	146.50	1	145.00	145.00	0	5,277	0.00%
2022/03/15	0	0.00	1	144.50	144.00	-1	5,332	-0.02%
2022/03/11	1	145.50	0	0.00	145.00	1	5,615	0.02%
2022/03/10	1	148.00	0	0.00	148.00	1	5,715	0.02%
2022/03/08	0.1	145.00	0	0.00	142.50	0.1	5,897	0.00%
2022/03/07	2	148.50	2	147.00	147.00	0	5,927	0.00%
2022/03/04	3.1	154.69	1	153.00	153.00	2.1	5,994	0.04%
2022/03/02	2.2	158.52	2	157.25	156.50	0.2	6,211	0.00%
2022/02/25	4	157.25	2	155.00	152.00	2	6,280	0.03%
2022/02/24	7	157.36	8	157.31	156.00	-1	6,265	-0.02%
2022/02/17	1	149.00	0	0.00	149.50	1	8,303	0.01%
2022/02/16	0	0.00	3	148.17	147.50	-3	8,404	-0.04%
2022/02/15	2	148.00	2	146.00	146.00	0	8,455	0.00%
2022/02/14	1	148.50	1	149.00	149.50	0	8,475	0.00%
2022/02/11	0	0.00	2	153.25	152.50	-2	8,516	-0.02%
2022/02/10	5	153.10	1	153.50	153.50	4	8,699	0.05%
2022/02/09	2.3	155.78	1	156.50	156.50	1.3	8,765	0.01%
2022/02/08	1	146.50	3	150.83	153.00	-2	8,868	-0.02%
2022/02/07	2	145.50	0	0.00	146.50	2	8,910	0.02%
2022/01/26	0	0.00	1	145.50	145.50	-1	8,992	-0.01%
2022/01/24	2	147.00	2	148.50	149.50	0	9,426	0.00%
2022/01/21	1.1	150.45	1	149.50	149.50	0.1	9,663	0.00%
2022/01/18	2	156.25	2	159.75	155.50	0	10,457	0.00%
2022/01/17	2	155.00	1	155.52	157.50	1	10,516	0.01%
2022/01/14	0.1	149.50	4	149.50	152.00	-3.9	10,633	-0.04%
2022/01/13	1	156.50	5	155.90	155.00	-4	11,031	-0.04%
2022/01/12	6.1	155.18	1	154.50	156.00	5.1	11,081	0.05%
2022/01/11	2	160.25	2	159.25	159.00	0	11,147	0.00%
2022/01/10	2	161.50	4	160.38	163.50	-2	11,206	-0.02%
2022/01/07	4.1	160.48	6.1	160.25	159.00	-2	11,373	-0.02%
2022/01/06	3	164.33	1	164.50	163.00	2	11,458	0.02%
2022/01/05	4	168.63	2	168.00	167.50	2	11,517	0.02%
2022/01/04	4.2	174.38	1	177.50	172.50	3.2	11,520	0.03%
2022/01/03	6	175.00	30	175.97	176.50	-24	11,503	-0.21%
2021/12/30	3	171.17	6	172.08	171.50	-3	11,577	-0.03%
2021/12/29	3.1	171.51	1	172.50	171.00	2.1	11,897	0.02%
2021/12/28	25	173.34	2	173.00	171.00	23	12,314	0.19%
2021/12/27	2	168.75	2	168.00	173.00	0	12,392	0.00%
2021/12/24	5	171.50	1	168.50	167.50	4	12,543	0.03%
2021/12/23	3	171.00	2	171.00	170.50	1	12,641	0.01%
2021/12/22	1	172.00	3	172.17	171.00	-2	12,757	-0.02%
2021/12/21	0	0.00	1	171.50	172.50	-1	12,817	-0.01%
2021/12/20	4	171.75	4	171.75	170.50	0	12,865	0.00%
2021/12/17	2	171.00	1	171.00	170.00	1	12,878	0.01%
2021/12/16	5	173.50	10	172.70	173.00	-5	12,975	-0.04%
2021/12/15	1	160.50	15	164.40	167.50	-14	12,895	-0.11%
2021/12/14	5.8	162.68	0	0.00	160.50	5.8	12,907	0.04%
2021/12/13	2	166.00	4	167.25	167.00	-2	12,940	-0.02%
2021/12/10	4	164.87	7	165.93	165.50	-3	13,087	-0.02%
2021/12/09	5	170.40	1	169.00	169.00	4	13,075	0.03%
2021/12/08	12	174.79	5	175.50	173.00	7	13,121	0.05%
2021/12/07	8	174.56	7	176.71	173.00	1	13,391	0.01%
2021/12/06	5	172.20	5	172.90	172.50	0	13,493	0.00%
2021/12/03	3	170.50	3	170.00	170.50	0	13,607	0.00%
2021/12/02	5	170.20	5	169.60	166.50	0	13,776	0.00%
2021/12/01	0	0.00	2	169.50	169.50	-2	14,020	-0.01%
2021/11/30	6	167.00	5	167.40	166.00	1	14,345	0.01%
2021/11/29	6.1	157.77	5.4	160.20	163.50	0.7	14,557	0.00%
2021/11/26	5.2	167.23	5	166.40	162.50	0.2	14,708	0.00%
2021/11/25	1	169.00	2	169.50	168.00	-1	15,011	-0.01%
2021/11/24	1.2	166.83	1	168.00	169.00	0.2	15,081	0.00%
2021/11/23	7	171.86	5	171.00	169.00	2	15,233	0.01%
2021/11/22	8	175.44	11	176.18	176.50	-3	15,337	-0.02%
2021/11/19	10.2	174.97	10	176.25	172.50	0.2	15,709	0.00%
2021/11/18	19.2	178.32	16.4	179.70	173.50	2.8	15,879	0.02%
2021/11/17	13	161.65	16.5	165.91	171.50	-3.5	15,099	-0.02%
2021/11/16	6.1	157.57	8	156.75	156.00	-1.9	14,940	-0.01%
2021/11/15	12	159.00	11	156.50	156.50	1	15,536	0.01%
2021/11/12	0	0.00	5	155.00	155.00	-5	16,770	-0.03%
2021/11/11	9	151.89	10	154.75	154.50	-1	16,996	-0.01%
2021/11/10	5.4	153.49	6	152.58	152.50	-0.6	17,198	0.00%
2021/11/09	3	156.17	4	154.63	155.50	-1	17,489	-0.01%
2021/11/08	0	0.00	2	152.00	152.00	-2	17,513	-0.01%
2021/11/05	3	149.00	3	147.33	148.50	0	17,807	0.00%
2021/11/04	5	146.00	2	146.00	144.50	3	18,007	0.02%
2021/11/03	5	145.30	5	147.60	148.50	0	18,247	0.00%
2021/11/02	8.1	148.23	7	145.29	144.00	1.1	18,473	0.01%
2021/11/01	14	153.43	8	153.25	150.00	6	18,641	0.03%
2021/10/29	20	166.75	18	164.56	160.00	2	18,846	0.01%
2021/10/28	11	166.27	10	164.80	164.00	1	19,154	0.01%
2021/10/27	10	156.35	12	156.67	158.50	-2	19,858	-0.01%
2021/10/26	10	153.55	6	155.33	152.50	4	20,775	0.02%
2021/10/25	3	146.00	6	145.92	149.00	-3	21,535	-0.01%
2021/10/22	8	148.88	7	149.21	148.00	1	22,191	0.00%
2021/10/21	31.3	154.30	30	155.02	151.00	1.3	22,793	0.01%
2021/10/20	2	146.25	7	146.21	147.00	-5	23,424	-0.02%
2021/10/19	9	145.00	6	145.42	145.50	3	24,926	0.01%
2021/10/18	6	141.42	18	141.81	143.00	-12	25,500	-0.05%
2021/10/15	11	141.59	5	141.10	141.00	6	25,649	0.02%
2021/10/14	8	138.25	4	139.25	139.00	4	25,598	0.02%
2021/10/13	6	136.67	15	135.97	134.00	-9	25,541	-0.04%
2021/10/12	11	142.05	9	139.94	139.00	2	25,547	0.01%
2021/10/08	8	146.31	7	147.00	145.00	1	25,639	0.00%
2021/10/07	9	148.00	7	147.79	147.00	2	25,668	0.01%
2021/10/06	10	145.65	6	145.33	140.00	4	25,703	0.02%
2021/10/05	18	143.42	15.2	144.04	150.50	2.8	25,490	0.01%
2021/10/04	13	147.31	16	141.22	139.50	-3	25,173	-0.01%
2021/10/01	6	149.17	3	150.67	148.50	3	25,123	0.01%
2021/09/30	0	0.00	2	155.00	155.00	-2	25,106	-0.01%
2021/09/29	6.3	155.89	7	154.36	153.50	-0.7	25,212	0.00%
2021/09/28	10	164.25	5	166.20	162.00	5	25,688	0.02%
2021/09/27	4.3	168.12	2	170.25	168.00	2.3	25,883	0.01%
2021/09/24	3	165.00	3	165.17	164.00	0	26,181	0.00%
2021/09/23	4	160.25	8	159.31	161.00	-4	26,339	-0.02%
2021/09/22	1	160.50	1	161.50	160.50	0	26,604	0.00%
2021/09/16	0	0.00	1	166.50	165.50	-1	27,110	0.00%
2021/09/15	2.5	166.86	1.3	169.19	165.00	1.2	27,266	0.00%
2021/09/14	4.3	177.15	6	176.42	176.50	-1.7	27,647	-0.01%
2021/09/13	12	179.96	8	177.50	175.00	4	28,072	0.01%
2021/09/10	11.2	186.78	5.3	183.54	179.00	5.9	28,528	0.02%
2021/09/09	7.1	176.56	8	178.13	179.50	-0.9	28,530	0.00%
2021/09/08	12	171.25	11	174.41	169.00	1	28,671	0.00%
2021/09/07	3.2	177.19	3.2	175.47	176.50	0	29,141	0.00%
2021/09/06	3	176.83	1	172.00	174.50	2	29,420	0.01%
2021/09/03	6.1	184.13	1	180.50	180.50	5.1	29,785	0.02%
2021/09/02	11.1	190.08	6	189.25	186.00	5.1	30,498	0.02%
2021/09/01	7	191.93	6.1	194.26	195.50	0.9	31,476	0.00%
2021/08/31	5	193.60	6	194.17	191.50	-1	32,096	0.00%
2021/08/30	2	189.00	2	189.50	189.00	0	32,647	0.00%
2021/08/27	6.1	188.03	6	190.00	190.50	0.1	33,242	0.00%
2021/08/26	8	192.44	4	190.88	190.50	4	34,115	0.01%
2021/08/25	5	193.50	13	190.58	193.50	-8	35,424	-0.02%
2021/08/24	11.3	194.59	8	197.31	190.00	3.3	35,921	0.01%
2021/08/23	16	199.75	8	201.75	202.00	8	36,217	0.02%
2021/08/20	12	192.46	9	191.06	190.50	3	36,492	0.01%
2021/08/19	6.2	200.06	4	198.88	189.50	2.2	36,702	0.01%
2021/08/18	19.1	194.72	12	197.63	208.00	7.1	36,877	0.02%
2021/08/17	4.2	216.30	2	208.00	207.50	2.2	37,064	0.01%
2021/08/16	7	222.93	6	223.58	221.00	1	37,988	0.00%
2021/08/13	4.5	233.72	1	235.50	224.00	3.5	38,240	0.01%
2021/08/12	3	238.00	2	239.75	236.50	1	38,758	0.00%
2021/08/11	3	248.67	3	241.50	237.00	0	39,687	0.00%
2021/08/10	10	254.10	11	252.36	248.50	-1	39,841	0.00%
2021/08/06	5	267.50	9	268.50	269.50	-4	41,121	-0.01%
2021/08/05	18.1	267.64	31	268.31	265.50	-12.9	41,868	-0.03%
2021/08/04	20	276.38	8.2	277.44	274.00	11.8	42,818	0.03%
2021/08/03	15	286.03	20	283.60	282.50	-5	42,779	-0.01%
2021/08/02	35.2	288.48	31.1	291.52	280.00	4.1	42,832	0.01%
2021/07/30	23.1	281.32	17	285.53	276.50	6.1	42,231	0.01%
2021/07/29	22.1	262.47	28.9	264.65	275.00	-6.8	41,722	-0.02%
2021/07/28	14.4	269.94	5.1	267.59	261.00	9.4	41,284	0.02%
2021/07/27	11.2	281.29	12	281.33	290.00	-0.8	41,322	0.00%
2021/07/26	33.4	282.09	34.1	282.02	276.00	-0.7	40,993	0.00%
2021/07/23	15.2	258.69	20.3	266.64	270.50	-5.1	40,197	-0.01%
2021/07/22	3	238.67	14.3	240.53	246.00	-11.3	39,107	-0.03%
2021/07/21	1	218.50	4	218.38	224.00	-3	38,837	-0.01%
2021/07/20	3.1	216.82	2	219.50	214.00	1.1	39,098	0.00%
2021/07/19	3	225.83	4	226.38	226.00	-1	39,414	0.00%
2021/07/16	6	225.58	6	225.92	225.50	0	39,721	0.00%
2021/07/15	2	220.75	5	221.80	224.50	-3	40,297	-0.01%
2021/07/14	4	209.88	5.1	212.36	215.50	-1.1	41,013	0.00%
2021/07/13	11.1	215.07	11	214.23	210.00	0.1	41,311	0.00%
2021/07/12	6	222.17	6	223.42	221.00	0	42,235	0.00%
2021/07/09	6	221.42	3	221.67	220.50	3	43,038	0.01%
2021/07/08	4	225.63	12.1	227.53	225.00	-8.1	43,962	-0.02%
2021/07/07	14.1	227.00	4	230.50	224.00	10.1	44,613	0.02%
2021/07/06	12.4	234.42	22.2	232.88	231.00	-9.9	45,041	-0.02%
2021/07/05	15.2	236.74	21.5	237.97	238.50	-6.3	45,758	-0.01%
2021/07/02	7.1	226.41	13.1	228.77	228.00	-5.9	45,754	-0.01%
2021/07/01	12	227.04	7	227.00	222.00	5	45,948	0.01%
2021/06/30	3	223.67	5	225.30	226.00	-2	46,289	0.00%
2021/06/29	13.2	228.86	3.5	229.79	219.00	9.7	46,999	0.02%
2021/06/28	10.6	228.87	14	229.21	233.00	-3.4	46,737	-0.01%
2021/06/25	3	221.83	7	220.14	220.00	-4	46,470	-0.01%
2021/06/24	7	217.86	11	220.50	217.00	-4	46,369	-0.01%
2021/06/23	16	221.25	7	221.57	217.50	9	46,246	0.02%
2021/06/22	6	212.75	9	213.33	212.50	-3	45,753	-0.01%
2021/06/21	14	211.79	13	213.08	208.00	1	45,360	0.00%
2021/06/18	12.2	225.30	7	225.14	222.50	5.2	44,912	0.01%
2021/06/17	9.1	224.34	7	225.71	228.50	2.1	44,681	0.00%
2021/06/16	25.1	235.23	30.1	230.84	223.00	-5	44,410	-0.01%
2021/06/15	11.1	244.29	13	244.81	242.50	-1.9	43,982	0.00%
2021/06/11	7.1	244.65	7.1	244.79	241.00	0	44,896	0.00%
2021/06/10	24	246.52	17.1	245.43	240.00	6.9	44,973	0.02%
2021/06/09	32	237.36	20	240.68	248.00	12	44,862	0.03%
2021/06/08	20.1	241.54	16.2	237.45	230.50	3.9	44,752	0.01%
2021/06/07	15.2	230.59	23	234.07	238.00	-7.8	44,289	-0.02%
2021/06/04	11	228.50	12	228.38	226.50	-1	43,743	0.00%
2021/06/03	4.2	226.92	11	229.00	230.00	-6.8	43,243	-0.02%
2021/06/02	23	229.28	11	228.90	216.00	12	42,269	0.03%
2021/06/01	26	226.06	25	228.96	232.50	1	40,906	0.00%
2021/05/31	15	206.60	39.4	203.47	211.50	-24.4	39,973	-0.06%
2021/05/28	9.4	202.89	6.1	201.45	199.50	3.3	39,364	0.01%
2021/05/27	8	197.00	11.3	197.72	200.00	-3.3	39,070	-0.01%
2021/05/26	22.2	200.34	17	195.15	192.50	5.2	38,520	0.01%
2021/05/25	27.2	200.18	19.5	201.50	199.50	7.7	37,898	0.02%
2021/05/24	6.5	185.62	11	189.00	190.00	-4.5	36,643	-0.01%
2021/05/21	8	172.25	9	173.11	176.00	-1	35,838	0.00%
2021/05/20	19	175.73	14	176.64	169.00	5	35,635	0.01%
2021/05/19	12	172.67	12	172.33	179.00	0	35,152	0.00%
2021/05/18	1	157.00	10.1	157.80	163.00	-9.1	34,334	-0.03%
2021/05/17	9.1	153.43	7.1	154.75	148.50	2	34,113	0.01%
2021/05/14	9.1	173.08	5.1	174.63	164.50	4	33,842	0.01%
2021/05/13	3.1	164.66	6	166.08	171.00	-2.9	32,760	-0.01%
2021/05/12	9	159.83	15.5	155.13	161.00	-6.5	31,940	-0.02%
2021/05/11	4	162.75	1	171.00	162.50	3	30,804	0.01%
2021/05/10	8	187.31	10	187.95	180.50	-2	30,623	-0.01%
2021/05/07	1	179.50	7	181.64	183.00	-6	30,225	-0.02%
2021/05/06	13	175.62	12	172.54	171.00	1	29,853	0.00%
2021/05/05	21	182.81	10	178.30	172.50	11	29,380	0.04%
2021/05/04	11	178.91	9	179.33	191.50	2	29,111	0.01%
2021/05/03	4	190.00	5	193.90	179.50	-1	28,545	0.00%
2021/04/29	1	199.00	1	200.00	199.00	0	28,395	0.00%
2021/04/28	3	200.67	3	201.50	201.00	0	28,586	0.00%
2021/04/27	9	202.33	12	199.42	195.50	-3	28,353	-0.01%
2021/04/26	11	196.95	8	197.19	196.50	3	28,220	0.01%
2021/04/23	5	187.50	15	185.70	193.50	-10	28,108	-0.04%
2021/04/22	19	178.05	9	181.00	176.00	10	28,446	0.04%
2021/04/21	14	175.75	15	176.03	179.00	-1	28,387	0.00%
2021/04/20	15	199.93	6.1	193.93	182.00	8.9	27,900	0.03%
2021/04/19	16	203.19	12.1	202.29	198.50	3.9	27,235	0.01%
2021/04/16	21	230.17	22	230.23	220.50	-1	27,122	0.00%
2021/04/15	12	210.92	21	211.24	220.00	-9	26,314	-0.03%
2021/04/14	43	200.13	40	198.91	200.00	3	25,679	0.01%
2021/04/13	26	213.52	21	206.05	202.50	5	24,924	0.02%
2021/04/12	15	213.70	16.2	212.91	202.50	-1.1	24,342	0.00%
2021/04/09	32.3	236.16	19	234.74	225.00	13.3	23,930	0.06%
2021/04/08	11.2	227.99	14	231.75	236.50	-2.8	23,464	-0.01%
2021/04/07	13	217.31	7.1	214.65	215.00	6	23,107	0.03%
2021/04/06	4	212.50	5	216.60	218.50	-1	22,891	0.00%
2021/04/01	9.2	190.76	10	193.45	199.00	-0.8	22,675	0.00%
2021/03/31	2.1	181.10	2	186.50	181.00	0.1	22,011	0.00%
2021/03/30	26	180.00	11	178.91	183.50	15	22,479	0.07%
2021/03/29	10	173.40	5.7	169.18	174.00	4.3	22,643	0.02%
2021/03/26	7	156.36	10	154.35	158.50	-3	23,226	-0.01%
2021/03/25	5	145.30	2	148.00	144.50	3	23,434	0.01%
2021/03/24	3	151.83	5.1	151.93	148.00	-2.1	23,608	-0.01%
2021/03/23	1	147.01	13	154.54	152.00	-12	23,801	-0.05%
2021/03/22	10.1	158.90	3.1	152.71	154.00	7	24,108	0.03%
2021/03/19	6	156.08	7	153.86	159.00	-1	24,041	0.00%
2021/03/18	7	145.29	6	150.67	152.50	1	23,912	0.00%
2021/03/17	14	144.96	4	137.38	139.00	10	23,843	0.04%
2021/03/16	7.1	146.32	1	144.50	148.50	6.1	22,616	0.03%
2021/03/15	6	129.08	26	134.33	135.00	-20	21,961	-0.09%
2021/03/12	5.1	116.59	87	122.71	123.00	-81.9	21,016	-0.39%
2021/03/11	1	105.00	8.4	103.82	112.00	-7.4	19,953	-0.04%
2021/03/10	2	104.00	1	106.00	102.00	1	19,630	0.01%
2021/03/08	1	101.00	0	0.00	96.10	1	19,365	0.01%
2021/03/05	0	0.00	3	99.60	99.20	-3	19,397	-0.02%
2021/03/04	0	0.00	4	100.98	101.50	-4	19,409	-0.02%
2021/03/03	2	102.00	0	0.00	101.00	2	19,427	0.01%
2021/03/02	2	104.00	0.1	106.00	104.50	1.9	19,354	0.01%
2021/02/26	0	0.00	2	98.20	99.80	-2	19,082	-0.01%
2021/02/25	1	102.50	5	101.00	101.00	-4	18,950	-0.02%
2021/02/24	3	112.00	1	115.00	106.50	2	18,832	0.01%
2021/02/23	2	111.25	5	110.40	113.50	-3	18,669	-0.02%
2021/02/22	18	107.50	11	106.41	109.00	7	18,470	0.04%
2021/02/19	7	101.17	3	103.17	99.70	4	18,188	0.02%
2021/02/18	3	97.30	8	98.20	99.30	-5	17,890	-0.03%
2021/02/17	10	94.91	11	92.45	94.80	-1	17,744	-0.01%
2021/02/05	12	87.67	5	88.00	88.30	7	17,606	0.04%
2021/02/04	1	84.10	1	84.60	83.10	0	17,491	0.00%
2021/02/03	4	83.70	2	82.90	83.60	2	17,453	0.01%
2021/02/02	1	83.40	0	0.00	81.90	1	17,654	0.01%
2021/02/01	0	0.00	4	80.40	81.60	-4	17,735	-0.02%
2021/01/29	6	89.73	0	0.00	84.00	6	17,492	0.03%
2021/01/28	1	91.90	5	89.70	88.40	-4	17,286	-0.02%
2021/01/27	6	91.72	15	90.70	90.80	-9	17,175	-0.05%
2021/01/26	12	93.47	2	93.75	90.80	10	17,215	0.06%
2021/01/25	5	97.00	3	96.90	95.60	2	16,996	0.01%
2021/01/22	7	100.81	11	99.91	101.00	-4	17,006	-0.02%
2021/01/21	2	97.45	8	96.16	97.90	-6	16,945	-0.04%
2021/01/20	2	102.30	1	98.60	98.60	1	16,813	0.01%
2021/01/19	12	107.46	8	108.88	109.50	4	16,898	0.02%
2021/01/18	1	109.00	2	107.00	108.50	-1	16,782	-0.01%
2021/01/15	20	109.08	12	110.38	110.50	8	16,420	0.05%
2021/01/14	9	102.17	18.4	102.95	106.00	-9.4	15,638	-0.06%
2021/01/13	7	96.09	5	98.22	96.60	2	15,309	0.01%
2021/01/12	10	96.34	0	0.00	93.50	10	15,066	0.07%
2021/01/11	3	96.00	10	96.41	98.00	-7	14,830	-0.05%
2021/01/08	4	92.90	2	90.10	92.90	2	14,485	0.01%
2021/01/07	2	86.10	5.3	89.50	91.90	-3.3	14,161	-0.02%
2021/01/06	7	89.13	5	87.00	86.10	2	13,867	0.01%
2021/01/05	1	89.50	2	88.30	87.90	-1	13,629	-0.01%
2021/01/04	5	93.80	2	90.50	90.70	3	13,423	0.02%
2020/12/31	22	97.88	14	95.96	93.50	8	13,225	0.06%
2020/12/30	3	95.73	4	96.45	95.10	-1	12,730	-0.01%
2020/12/29	2	97.40	4	98.08	95.50	-2	12,492	-0.02%
2020/12/28	5	97.42	4	97.65	99.00	1	12,246	0.01%
2020/12/25	4	89.70	6	89.77	91.50	-2	11,791	-0.02%
2020/12/24	7	86.59	3	87.67	87.50	4	11,465	0.03%
2020/12/23	5	79.84	10	83.00	85.00	-5	10,799	-0.05%
2020/12/22	17	80.79	19	80.58	77.50	-2	10,442	-0.02%
2020/12/21	1	79.10	0	0.00	80.80	1	9,725	0.01%
2020/12/18	6	73.15	0	0.00	73.50	6	9,411	0.06%
2020/12/17	2	69.95	2	71.05	72.20	0	9,180	0.00%
2020/12/16	0	0.00	1	68.00	68.40	-1	8,966	-0.01%
2020/12/15	0	0.00	2	68.20	67.70	-2	8,530	-0.02%
2020/12/11	5	67.66	2	67.80	68.70	3	8,405	0.04%
2020/12/10	0	0.00	4	68.60	67.50	-4	8,237	-0.05%
2020/12/09	0	0.00	48	70.17	69.90	-48	8,013	-0.60%
2020/12/08	1	66.50	0	0.00	66.50	1	7,848	0.01%
2020/12/07	0	0.00	4	64.25	65.10	-4	7,784	-0.05%
2020/12/04	3	67.90	3	67.00	64.80	0	7,756	0.00%
2020/12/03	1	67.50	3	67.23	67.40	-2	7,653	-0.03%
2020/12/02	3	68.30	3.8	67.94	66.50	-0.8	7,624	-0.01%
2020/12/01	2	66.85	4	66.40	65.70	-2	7,342	-0.03%
2020/11/30	7	65.06	1	66.40	66.60	6	7,166	0.08%
2020/11/27	3	61.63	4	63.08	62.50	-1	6,971	-0.01%
2020/11/26	0	0.00	8	60.84	61.90	-8	6,865	-0.12%
2020/11/25	3	59.77	0	0.00	59.10	3	6,848	0.04%
2020/11/24	1	59.90	5	61.16	60.90	-4	6,805	-0.06%
2020/11/23	8	61.29	6	60.20	60.10	2	6,790	0.03%
2020/11/20	2.2	58.91	3	59.47	59.80	-0.8	6,750	-0.01%
2020/11/19	5	58.52	5	58.94	58.40	0	6,661	0.00%
2020/11/18	0.2	57.00	0	0.00	57.20	0.2	6,590	0.00%
2020/11/17	1	56.50	0	0.00	57.40	1	6,694	0.01%
2020/11/16	1	56.50	0	0.00	57.00	1	6,670	0.01%
2020/11/13	3	57.30	2	57.45	57.10	1	6,614	0.02%
2020/11/12	4	56.25	6	55.55	55.00	-2	6,515	-0.03%
2020/11/11	1	55.20	2	56.50	56.30	-1	6,390	-0.02%
2020/11/10	3	56.67	15.8	55.54	56.30	-12.8	6,437	-0.20%
2020/11/09	3	53.53	0	0.00	54.80	3	6,022	0.05%
2020/11/06	0.4	49.80	0	0.00	49.90	0.4	5,797	0.01%
2020/11/02	1	51.00	0	0.00	52.00	1	5,817	0.02%
2020/10/30	2.8	52.79	3.8	52.92	51.20	-1	5,847	-0.02%
2020/10/29	4	51.43	1	51.90	52.50	3	5,939	0.05%
2020/10/28	1	51.00	1	51.20	51.20	0	5,850	0.00%
2020/10/14	0	0.00	4	33.60	33.50	-4	5,038	-0.08%
2020/10/07	0	0.00	6	33.68	34.00	-6	5,338	-0.11%
2020/10/06	0	0.00	10	33.74	33.50	-10	5,610	-0.18%
2020/10/05	0	0.00	2	33.10	33.25	-2	5,803	-0.03%
2020/09/29	0	0.00	2	32.90	32.30	-2	6,154	-0.03%
2020/09/28	1	31.20	1	31.50	31.75	0	6,419	0.00%
2020/09/25	1	30.65	1	30.55	30.55	0	6,892	0.00%
2020/09/24	2	32.73	0	0.00	32.05	2	7,514	0.03%
2020/09/22	3	32.95	6	33.53	33.60	-3	7,661	-0.04%
2020/09/21	2	33.75	5	34.21	33.40	-3	7,659	-0.04%
2020/09/14	0	0.00	15	32.60	33.20	-15	8,419	-0.18%
2020/09/11	1	32.60	3	32.63	32.45	-2	8,468	-0.02%
2020/09/09	1	31.95	0	0.00	32.20	1	8,541	0.01%
2020/09/08	1	32.25	0	0.00	32.20	1	8,754	0.01%
2020/09/07	0	0.00	1	32.40	32.35	-1	8,899	-0.01%
2020/09/04	4	32.14	2	32.20	32.35	2	9,142	0.02%
2020/09/03	2	33.18	0	0.00	32.90	2	9,178	0.02%
2020/09/02	2	32.70	0	0.00	32.90	2	9,233	0.02%
2020/09/01	19	32.75	1	32.65	32.55	18	9,341	0.19%
2020/08/31	5	33.33	6	33.22	33.05	-1	9,520	-0.01%
2020/08/28	0	0.00	1	32.30	32.70	-1	9,623	-0.01%
2020/08/27	2	32.88	0	0.00	32.10	2	9,829	0.02%
2020/08/26	2	33.50	0	0.00	33.00	2	9,797	0.02%
2020/08/25	1	33.65	0	0.00	33.25	1	9,811	0.01%
2020/08/24	0	0.00	0	33.15	33.20	0	9,816	0.00%
2020/08/21	2	33.80	0	0.00	33.45	2	9,858	0.02%
2020/08/20	1	35.25	0	0.00	32.95	1	9,864	0.01%
2020/08/19	3	36.62	0	0.00	35.95	3	9,753	0.03%
2020/08/18	3	37.37	1	37.90	37.05	2	9,735	0.02%
2020/08/17	3	37.10	0	0.00	37.30	3	9,709	0.03%
2020/08/14	2	36.73	2	36.30	36.40	0	9,816	0.00%
2020/08/13	3	36.67	2	36.85	36.85	1	9,891	0.01%
2020/08/12	1	37.75	1	37.40	37.95	0	9,990	0.00%
2020/08/11	7	36.39	0	0.00	35.85	7	9,929	0.07%
2020/08/10	185	37.40	1	37.05	37.00	184	10,113	1.82%	大買/鉅額交易
2020/08/07	1	38.20	5	38.10	37.90	-4	10,364	-0.04%
2020/08/06	23	37.50	0	0.00	37.50	23	11,129	0.21%
2020/08/05	3	38.17	1.2	38.42	38.45	1.8	11,261	0.02%
2020/08/04	1	37.40	1	37.60	36.95	0	11,444	0.00%
2020/08/03	1	37.15	1	36.95	37.00	0	11,809	0.00%
2020/07/31	1	37.35	1	37.70	36.85	0	12,486	0.00%
2020/07/29	0	0.00	1	35.35	35.75	-1	13,194	-0.01%
2020/07/28	1	36.75	0	0.00	35.55	1	13,258	0.01%
2020/07/24	11	37.38	7	38.19	36.00	4	13,356	0.03%
2020/07/23	3	37.60	2	37.45	38.00	1	13,411	0.01%
2020/07/17	13	36.14	12	36.42	35.45	1	13,933	0.01%
2020/07/16	11	36.72	10	36.45	36.30	1	13,969	0.01%
2020/07/14	2	37.93	8	38.15	37.60	-6	14,035	-0.04%
2020/07/13	15	38.21	5	38.06	38.35	10	13,921	0.07%
2020/07/10	5	37.31	9	37.02	36.50	-4	13,910	-0.03%
2020/07/09	2	37.18	6	37.80	37.20	-4	13,865	-0.03%
2020/07/08	21	37.61	15	38.20	37.60	6	13,782	0.04%
2020/07/07	4	36.99	2	36.85	37.05	2	13,740	0.01%
2020/07/06	4	38.34	17	38.76	38.05	-13	13,518	-0.10%
2020/07/03	17	36.52	129	35.48	36.95	-112	13,152	-0.85%	大賣/鉅額交易
2020/07/02	6	33.35	14	33.48	33.70	-8	12,618	-0.06%
2020/07/01	1	32.25	0	0.00	32.50	1	12,526	0.01%
2020/06/29	3	32.22	0	0.00	32.10	3	12,586	0.02%
2020/06/23	5	34.55	5	33.95	34.10	0	12,422	0.00%
2020/06/22	0	0.00	2	32.95	32.65	-2	12,237	-0.02%
2020/06/19	2	32.68	27	33.20	32.75	-25	12,203	-0.20%
2020/06/18	25	32.70	0	0.00	32.40	25	12,136	0.21%
2020/06/17	5	32.20	0	0.00	32.15	5	12,097	0.04%
2020/06/16	5	32.10	0	0.00	32.15	5	12,131	0.04%
2020/06/12	0	0.00	1	32.40	32.65	-1	12,011	-0.01%
2020/06/11	9	32.36	1	32.70	31.65	8	12,006	0.07%
2020/06/10	27	32.45	0	0.00	32.45	27	11,876	0.23%
2020/06/09	1	32.80	4	32.74	32.45	-3	12,063	-0.02%
2020/06/08	0	0.00	7	32.89	32.25	-7	12,309	-0.06%
2020/06/05	45	32.90	1	33.05	32.65	44	12,621	0.35%
2020/06/04	9	32.22	3	32.13	32.30	6	12,878	0.05%
2020/06/03	11	31.88	4	31.40	32.20	7	12,993	0.05%
2020/05/27	15	30.83	11	31.26	30.80	4	13,504	0.03%
2020/05/26	0	0.00	1	31.10	30.75	-1	13,571	-0.01%
2020/05/25	4	30.80	0	0.00	30.85	4	13,651	0.03%
2020/05/21	1	32.25	0	0.00	32.30	1	13,961	0.01%
2020/05/20	0	0.00	2	31.78	32.00	-2	13,923	-0.01%
2020/05/19	3	31.48	4	31.10	31.85	-1	13,972	-0.01%
2020/05/18	3	30.67	10	30.20	30.00	-7	13,885	-0.05%
2020/05/14	0	0.00	1	31.45	31.15	-1	14,552	-0.01%
2020/05/13	12	31.03	3	31.08	31.60	9	14,457	0.06%
2020/05/12	0	0.00	2	31.85	32.10	-2	13,689	-0.01%
2020/05/11	1	32.05	0	0.00	31.95	1	13,404	0.01%
2020/05/08	13	35.91	1	35.85	35.50	12	13,050	0.09%
2020/05/07	23	36.34	9	36.73	36.50	14	12,651	0.11%
2020/05/06	12	34.88	3.4	35.26	35.00	8.6	11,977	0.07%
2020/05/05	1	34.20	1	35.00	33.70	0	11,439	0.00%
2020/05/04	0	0.00	1	31.75	32.85	-1	11,179	-0.01%
2020/04/30	3	31.87	1	31.60	32.20	2	11,116	0.02%
2020/04/29	1	32.50	21	32.36	32.05	-20	11,001	-0.18%
2020/04/28	16	31.68	8	33.40	31.45	8	10,887	0.07%
2020/04/27	4	33.48	1	34.45	33.15	3	10,629	0.03%
2020/04/24	1	31.60	5.7	31.69	32.20	-4.7	10,392	-0.05%
2020/04/23	1	30.60	2	31.23	30.90	-1	10,362	-0.01%
2020/04/22	1	30.15	0	0.00	30.15	1	10,319	0.01%
2020/04/21	3	31.43	0	0.00	30.15	3	10,212	0.03%
2020/04/20	2	32.33	0	0.00	31.70	2	10,104	0.02%
2020/04/17	0	0.00	1	33.70	33.45	-1	10,046	-0.01%
2020/04/16	10	33.50	3	33.85	34.05	7	10,117	0.07%
2020/04/15	5	33.37	3	33.97	33.00	2	10,158	0.02%
2020/04/14	0	0.00	5	33.21	33.40	-5	9,868	-0.05%
2020/04/13	5	32.00	0	0.00	31.90	5	9,705	0.05%
2020/04/10	0	0.00	2	31.65	31.35	-2	9,633	-0.02%
2020/04/08	0	0.00	6	30.28	30.75	-6	9,417	-0.06%
2020/04/07	5	29.83	6	29.94	30.00	-1	9,309	-0.01%
2020/04/06	0	0.00	1	28.55	28.40	-1	9,176	-0.01%
2020/04/01	2	28.28	1	28.40	28.10	1	9,128	0.01%
2020/03/31	3	28.28	0	0.00	28.30	3	9,101	0.03%
2020/03/30	0	0.00	1	28.90	28.90	-1	9,008	-0.01%
2020/03/27	2	28.10	0	0.00	27.10	2	8,949	0.02%
2020/03/25	0	0.00	2	27.03	26.70	-2	8,942	-0.02%
2020/03/24	1	26.50	1	26.25	26.30	0	8,869	0.00%
2020/03/20	1	26.45	0	0.00	26.65	1	8,873	0.01%
2020/03/19	1	25.45	0	0.00	25.10	1	8,813	0.01%
2020/03/18	6	28.13	6	27.90	27.10	0	8,750	0.00%
2020/03/17	1	27.00	3	26.60	27.25	-2	8,738	-0.02%
2020/03/13	0	0.00	3	26.20	26.65	-3	8,542	-0.04%
2020/03/12	6	29.86	1	28.95	28.95	5	8,308	0.06%
2020/03/11	14	33.23	13	32.77	32.15	1	8,032	0.01%
2020/03/10	20	31.73	21	31.55	31.15	-1	7,669	-0.01%
2020/03/09	5	32.11	4	33.00	30.50	1	7,272	0.01%
2020/03/06	23	32.91	25	32.95	33.05	-2	7,047	-0.03%
2020/03/05	0	0.00	3	31.33	31.00	-3	6,669	-0.04%
2020/03/04	0	0.00	1	30.40	30.65	-1	6,657	-0.02%
2020/03/03	2	30.73	1	31.40	31.05	1	6,666	0.02%
2020/02/27	5	30.03	0	0.00	30.40	5	6,519	0.08%
2020/02/26	3	29.85	0	0.00	30.15	3	6,680	0.04%
2020/02/25	6	30.20	12	30.33	29.35	-6	6,769	-0.09%
2020/02/24	6	31.48	1	31.55	31.70	5	6,480	0.08%
2020/02/21	0	0.00	20	31.25	31.55	-20	6,512	-0.31%
2020/02/20	2	31.20	1	31.05	31.30	1	6,546	0.02%
2020/02/19	19	31.61	12	31.61	31.80	7	6,446	0.11%
2020/02/18	78	31.59	70	30.83	31.60	8	6,342	0.13%
2020/02/17	7	29.39	8	30.04	31.20	-1	6,005	-0.02%
2020/02/14	2	27.15	3	27.42	28.40	-1	5,467	-0.02%
2020/02/13	1	26.20	0	0.00	26.30	1	5,214	0.02%
2020/02/12	0	0.00	2	25.50	26.05	-2	5,171	-0.04%
2020/02/11	2	24.73	0	0.00	24.80	2	5,261	0.04%
2020/02/06	0	0.00	1	25.55	25.55	-1	5,398	-0.02%
2020/02/04	3	25.75	16	25.49	26.20	-13	5,467	-0.24%
2020/02/03	0	0.00	10	24.70	25.15	-10	5,465	-0.18%
2020/01/31	1	25.60	3	25.73	25.50	-2	5,467	-0.04%
2020/01/30	6	25.20	9	25.94	25.75	-3	5,524	-0.05%
2020/01/17	0	0.00	1	27.20	27.55	-1	5,571	-0.02%
2020/01/15	0	0.00	2	25.90	26.00	-2	5,297	-0.04%
2020/01/13	0	0.00	1	25.55	25.40	-1	5,169	-0.02%
2020/01/10	42	25.40	43	25.58	25.60	-1	5,054	-0.02%
2020/01/09	0	0.00	1	24.50	24.85	-1	4,879	-0.02%
2020/01/07	1	22.95	0	0.00	22.65	1	4,783	0.02%
2020/01/02	1	24.05	0	0.00	24.00	1	4,685	0.02%
2019/12/31	0	0.00	3	23.90	23.80	-3	4,664	-0.06%
2019/12/16	0	0.00	10	25.09	24.90	-10	4,326	-0.23%
2019/12/13	1	24.85	7	25.25	24.70	-6	4,325	-0.14%
2019/12/12	19	25.23	0	0.00	25.25	19	4,300	0.44%
2019/12/11	1	25.45	1	25.25	25.25	0	4,192	0.00%
2019/12/04	1	26.20	0	0.00	26.25	1	3,948	0.03%
2019/12/03	1	26.20	0	0.00	26.50	1	3,903	0.03%
2019/11/29	0	0.00	3	26.17	26.20	-3	3,779	-0.08%
2019/11/28	0	0.00	1	26.25	26.30	-1	3,710	-0.03%
2019/11/25	14	26.21	19	26.13	25.80	-5	3,521	-0.14%
2019/11/22	2	25.70	6	25.57	25.50	-4	3,237	-0.12%
2019/11/21	0	0.00	16	24.95	25.00	-16	3,016	-0.53%
2019/11/20	16	24.75	0	0.00	24.75	16	2,943	0.54%
2019/11/19	0	0.00	10	24.97	23.85	-10	2,829	-0.35%
2019/11/18	30	24.71	20	24.75	24.80	10	2,650	0.38%
2019/11/14	2	23.65	0	0.00	23.55	2	2,534	0.08%
2019/11/13	0	0.00	10	24.65	24.80	-10	2,443	-0.41%
2019/11/12	10	24.79	5	24.70	24.95	5	2,389	0.21%
2019/11/08	0	0.00	12	24.70	24.90	-12	2,305	-0.52%
2019/11/07	21	24.45	9	24.61	25.00	12	2,208	0.54%
2019/11/04	4	24.49	4	24.29	24.00	0	2,008	0.00%
2019/10/31	0	0.00	5	23.80	23.80	-5	1,885	-0.27%
2019/10/30	10	23.95	5	24.00	23.90	5	1,832	0.27%
2019/10/29	0	0.00	1	24.30	23.40	-1	1,786	-0.06%
2019/10/28	20	24.60	20	25.00	24.90	0	1,648	0.00%
2019/10/24	3	22.55	4	22.55	22.50	-1	1,461	-0.07%
2019/10/21	0	0.00	5	22.35	22.55	-5	1,505	-0.33%
2019/10/18	0	0.00	1	22.45	22.30	-1	1,505	-0.07%
2019/10/16	0	0.00	1	22.30	22.35	-1	1,524	-0.07%
2019/10/15	1	22.40	3	22.50	22.20	-2	1,518	-0.13%
2019/10/14	0	0.00	5	21.80	21.85	-5	1,489	-0.34%
2019/10/07	1	21.70	0	0.00	21.60	1	1,518	0.07%
2019/10/02	0	0.00	2	21.25	21.30	-2	1,561	-0.13%
2019/10/01	2	21.23	1	21.30	21.25	1	1,570	0.06%
2019/09/27	7	21.10	0	0.00	21.10	7	1,573	0.44%
2019/09/24	1	21.85	0	0.00	21.85	1	1,616	0.06%
2019/09/23	2	22.10	0	0.00	21.95	2	1,597	0.13%
2019/09/09	5	23.05	0	0.00	23.05	5	1,618	0.31%
2019/09/05	0	0.00	5	23.25	23.30	-5	1,625	-0.31%
2019/09/03	0	0.00	1	23.35	23.40	-1	1,656	-0.06%
2019/08/30	0	0.00	3	23.10	22.75	-3	1,586	-0.19%
2019/08/29	9	23.09	0	0.00	22.85	9	1,557	0.58%
2019/08/19	1	22.50	0	0.00	22.40	1	1,664	0.06%
2019/08/16	0	0.00	5	22.10	22.70	-5	1,727	-0.29%
2019/08/12	0	0.00	3	22.13	22.10	-3	1,854	-0.16%
2019/08/08	3	21.18	0	0.00	21.20	3	1,850	0.16%
2019/08/05	2	21.75	0	0.00	21.20	2	1,954	0.10%
2019/08/02	3	22.05	0	0.00	22.05	3	1,976	0.15%
2019/07/25	1	23.80	0	0.00	23.95	1	2,047	0.05%
2019/07/22	0	0.00	1	22.90	22.80	-1	2,329	-0.04%
2019/07/19	1	22.55	0	0.00	22.65	1	2,388	0.04%
2019/07/11	1	23.80	0	0.00	23.75	1	2,904	0.03%
2019/07/09	0	0.00	1	23.70	23.65	-1	2,993	-0.03%
2019/07/04	0	0.00	1	23.40	23.50	-1	3,328	-0.03%
2019/07/03	1	23.50	1	23.90	23.45	0	3,404	0.00%
2019/07/02	1	24.00	0	0.00	24.10	1	3,462	0.03%
2019/07/01	0	0.00	1	23.70	23.70	-1	3,454	-0.03%
2019/06/28	2	23.28	0	0.00	23.15	2	3,492	0.06%
2019/06/20	1	22.80	1	23.15	23.30	0	3,805	0.00%
2019/05/16	0	0.00	5	22.55	22.45	-5	5,076	-0.10%
2019/05/10	5	23.10	0	0.00	23.20	5	5,029	0.10%
2019/05/08	5	24.00	5	24.60	24.10	0	5,019	0.00%
2019/04/30	4	25.00	2	25.15	25.15	2	4,988	0.04%
2019/04/29	2	25.70	33	26.08	24.95	-31	4,995	-0.62%
2019/04/26	43	26.32	1	26.55	26.50	42	4,899	0.86%
2019/04/23	14	26.31	17	26.48	26.20	-3	4,795	-0.06%
2019/04/22	9	26.22	10	26.16	26.50	-1	4,687	-0.02%
2019/04/19	0	0.00	5	24.75	24.80	-5	4,529	-0.11%
2019/04/16	5	24.22	10	24.30	24.60	-5	4,542	-0.11%
2019/04/15	0	0.00	1	25.50	25.30	-1	4,502	-0.02%
2019/04/10	3	26.18	0	0.00	26.35	3	4,474	0.07%
2019/04/09	3	25.15	0	0.00	25.70	3	4,267	0.07%
2019/04/08	0	0.00	4	25.81	25.45	-4	4,219	-0.09%
2019/04/03	3	25.07	10	25.15	25.05	-7	4,227	-0.17%
2019/04/02	10	25.45	1	25.30	25.35	9	4,248	0.21%
2019/04/01	0	0.00	8	24.80	24.65	-8	4,283	-0.19%
2019/03/29	1	24.80	2	25.05	24.80	-1	4,284	-0.02%
2019/03/28	2	24.55	1	24.50	24.55	1	4,338	0.02%
2019/03/27	1	25.40	5	25.26	25.20	-4	4,472	-0.09%
2019/03/26	4	26.24	0	0.00	25.80	4	4,726	0.08%
2019/03/22	1	26.10	0	0.00	26.50	1	4,912	0.02%
2019/03/20	3	25.35	0	0.00	25.10	3	4,913	0.06%
2019/03/19	1	24.75	1	24.80	25.25	0	4,776	0.00%
2019/03/07	1	22.00	0	0.00	21.80	1	4,614	0.02%
2019/02/19	0	21.35	0	0.00	21.50	0	4,357	0.00%
2019/02/15	0	0.00	10	21.60	21.25	-10	4,246	-0.24%
2019/02/14	0	23.45	0	0.00	23.60	0	4,145	0.00%
2019/02/12	5	23.35	0	0.00	23.20	5	4,088	0.12%
2019/02/11	5	23.20	0	0.00	23.20	5	4,110	0.12%
2019/01/29	1	22.65	0	0.00	22.90	1	4,035	0.02%
2019/01/28	0	0.00	1	22.75	22.90	-1	4,025	-0.02%
2019/01/17	2	22.10	1	22.00	21.85	1	3,997	0.03%
2019/01/16	4	21.71	1	22.00	21.70	3	4,009	0.07%
2019/01/15	5	21.70	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.45	0	0.00	22.30	1	3,834	0.03%
2019/01/11	1	22.70	1	23.15	22.70	0	3,793	0.00%
2019/01/10	1	22.90	0	0.00	22.90	1	3,735	0.03%
2019/01/08	0	0.00	3	24.00	24.10	-3	3,594	-0.08%
2019/01/02	1	26.00	0	0.00	25.90	1	3,478	0.03%
2018/12/28	3	26.55	3	26.90	26.75	0	3,437	0.00%
2018/12/24	2	28.80	2	28.70	28.45	0	3,268	0.00%
2018/12/22	0	0.00	1	28.25	28.25	-1	3,174	-0.03%
2018/12/21	0	0.00	1	27.45	28.25	-1	3,155	-0.03%
2018/12/20	2	29.73	20	28.25	27.85	-18	3,073	-0.59%
2018/12/19	22	29.30	6	29.73	29.30	16	2,877	0.56%
2018/12/18	3	28.55	3	29.05	28.25	0	2,555	0.00%
2018/12/17	4	28.70	2	28.85	28.10	2	2,408	0.08%
2018/12/14	0	0.00	5	27.10	29.00	-5	2,227	-0.22%
2018/12/13	2	26.80	10	26.80	26.60	-8	1,878	-0.43%
2018/12/04	1	26.70	0	0.00	26.85	1	1,524	0.07%
2018/11/01	0	0.00	1	22.90	23.30	-1	1,669	-0.06%
2018/10/31	0	0.00	1	22.80	22.60	-1	1,644	-0.06%
2018/10/30	1	22.50	0	0.00	22.50	1	1,639	0.06%
2018/10/25	1	23.55	1	23.65	23.25	0	1,618	0.00%
2018/10/24	2	22.83	3	22.75	23.35	-1	1,583	-0.06%
2018/10/23	2	22.65	0	0.00	22.45	2	1,559	0.13%
2018/10/18	0	0.00	1	21.25	21.25	-1	1,550	-0.06%
2018/10/16	0	0.00	25	21.10	21.05	-25	1,553	-1.61%
2018/10/11	0	0.00	15	21.10	21.10	-15	1,556	-0.96%
2018/10/05	0	0.00	16	24.16	24.15	-16	1,529	-1.05%
2018/09/21	0	0.00	5	25.00	24.40	-5	1,710	-0.29%
2018/08/27	4	26.10	5	25.78	26.10	-1	1,825	-0.05%
2018/08/24	1	25.40	1	25.65	25.30	0	1,805	0.00%
2018/08/17	0	0.00	2	24.45	24.50	-2	1,787	-0.11%
2018/08/16	0	23.35	0	0.00	23.45	0	1,728	0.00%
2018/08/08	10	25.25	10	25.25	25.30	0	1,654	0.00%
2018/08/07	0	0.00	2	25.00	24.90	-2	1,651	-0.12%
2018/08/06	2	24.65	0	0.00	25.00	2	1,660	0.12%
2018/08/02	0	0.00	1	24.90	24.75	-1	1,676	-0.06%
2018/07/30	25	25.70	0	0.00	25.25	25	1,695	1.47%
2018/07/27	1	25.80	0	0.00	25.60	1	1,704	0.06%
2018/07/16	0	0.00	2	25.25	25.25	-2	1,999	-0.10%
2018/07/13	0	0.00	3	25.38	25.20	-3	2,043	-0.15%
2018/07/12	5	24.78	0	0.00	25.05	5	2,129	0.23%
2018/07/11	0	0.00	10	25.15	25.00	-10	2,201	-0.45%
2018/06/29	1	26.30	3	26.57	26.60	-2	2,918	-0.07%
2018/06/26	2	26.15	0	0.00	26.05	2	3,214	0.06%
2018/06/25	2	27.60	2	26.70	26.70	0	3,215	0.00%
2018/06/14	21	28.58	1	28.70	28.50	20	3,359	0.60%
2018/06/01	0	0.00	1	27.50	27.50	-1	3,592	-0.03%
2018/05/28	1	27.25	0	0.00	26.80	1	3,554	0.03%
2018/05/25	0	0.00	2	26.90	26.95	-2	3,552	-0.06%
2018/05/24	1	26.95	0	0.00	26.85	1	3,553	0.03%
2018/05/09	6	26.03	6	25.85	25.85	0	3,823	0.00%
2018/04/30	6	26.04	1	26.05	25.95	5	3,820	0.13%
2018/04/26	4	28.05	4	27.85	27.40	0	3,796	0.00%
2018/04/24	7	27.69	3	27.90	27.55	4	3,774	0.11%
2018/04/23	0	0.00	3	28.90	28.65	-3	3,766	-0.08%
2018/04/19	1	28.00	17	28.09	28.05	-16	3,734	-0.43%
2018/04/18	2	27.78	1	28.65	27.75	1	3,706	0.03%
2018/04/17	3	28.83	0	0.00	28.15	3	3,643	0.08%
2018/04/16	2	30.93	6	30.67	30.35	-4	3,572	-0.11%
2018/04/13	5	30.79	6	30.63	30.80	-1	3,613	-0.03%
2018/04/12	2	30.45	6	30.90	30.90	-4	3,645	-0.11%
2018/04/10	15	32.65	2	31.70	30.90	13	3,913	0.33%
2018/04/09	2	33.05	7	33.08	32.80	-5	3,788	-0.13%
2018/04/03	1	31.75	0	0.00	31.95	1	3,589	0.03%
2018/04/02	2	32.05	2	32.30	32.15	0	3,569	0.00%
2018/03/31	0	0.00	40	31.90	31.95	-40	3,438	-1.16%
2018/03/27	5	31.90	0	0.00	31.55	5	3,359	0.15%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	20	30.90	0	0.00	31.20	20	3,681	0.54%
2018/03/22	21	31.68	3	32.12	31.60	18	3,690	0.49%
2018/03/09	1	30.35	9	31.28	31.00	-8	3,693	-0.22%
2018/03/08	4	30.28	2	30.15	30.35	2	3,609	0.06%
2018/03/07	2	29.45	4	29.16	30.10	-2	3,560	-0.06%
2018/03/05	0	0.00	2	28.38	27.60	-2	3,584	-0.06%
2018/02/22	0	0.00	2	26.80	27.45	-2	3,836	-0.05%
2018/02/21	0	0.00	5	26.43	26.90	-5	3,983	-0.13%
2018/02/12	2	25.63	7	25.69	25.50	-5	3,980	-0.13%
2018/02/09	0	0.00	3	26.73	27.00	-3	3,929	-0.08%
2018/02/08	1	28.50	0	0.00	27.85	1	3,953	0.03%
2018/02/07	3	28.27	0	0.00	28.20	3	4,026	0.07%
2018/02/06	4	29.23	1	27.30	27.40	3	4,080	0.07%
2018/02/05	1	29.75	0	0.00	30.30	1	4,101	0.02%
2018/02/01	0	0.00	3	30.55	30.45	-3	4,371	-0.07%
2018/01/31	2	30.23	0	0.00	30.15	2	4,403	0.05%
2018/01/26	0	0.00	2	30.90	31.00	-2	4,473	-0.04%
2018/01/25	1	31.10	3	31.15	30.75	-2	4,571	-0.04%
2018/01/22	5	31.65	2	31.95	31.20	3	4,778	0.06%
2018/01/19	10	31.25	0	0.00	31.20	10	4,811	0.21%
2018/01/18	0	0.00	7	31.00	31.00	-7	4,819	-0.15%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/16	15	31.33	0	0.00	31.10	15	4,842	0.31%
2018/01/15	0	0.00	3	31.00	31.25	-3	4,839	-0.06%
2018/01/11	5	30.95	0	0.00	30.00	5	4,895	0.10%
2018/01/10	2	30.85	2	31.10	30.75	0	4,931	0.00%
2018/01/09	6	31.16	2	31.40	30.90	4	4,960	0.08%
2018/01/08	7	32.06	2	32.33	31.60	5	4,948	0.10%
2018/01/05	7	33.69	22	33.84	33.20	-15	4,898	-0.31%
2018/01/04	0	0.00	5	31.75	32.70	-5	4,675	-0.11%
2018/01/03	11	31.61	2	31.73	31.70	9	4,688	0.19%
2018/01/02	5	31.21	0	0.00	31.25	5	4,624	0.11%