敦泰 (3545)-凱基-汐止券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	83.00	0	0.00	82.50	1	4,097	0.02%
2024/04/24	0	0.00	2	82.90	83.40	-2	4,179	-0.05%
2024/04/23	1	81.00	1	82.50	81.60	0	4,215	0.00%
2024/04/22	2	81.60	0	0.00	79.60	2	4,237	0.05%
2024/04/16	2.1	83.85	0	0.00	83.80	2.1	4,277	0.05%
2024/04/11	1	89.80	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	3	92.50	92.50	-3	4,256	-0.07%
2024/04/09	4	90.00	0	0.00	90.60	4	4,263	0.09%
2024/04/03	1	92.70	0	0.00	91.10	1	4,343	0.02%
2024/03/29	1	95.10	1	96.20	94.80	0	4,548	0.00%
2024/03/28	0.1	94.80	2	94.70	94.60	-2	4,539	-0.04%
2024/03/27	5	95.82	1	96.70	95.30	4	4,531	0.09%
2024/03/26	2	95.00	9	95.20	94.70	-7	4,513	-0.16%
2024/03/25	9	96.02	0	0.00	95.20	9	4,464	0.20%
2024/03/22	1	91.30	10	93.30	92.70	-9	4,389	-0.21%
2024/03/21	10	89.00	4	90.00	90.50	6	4,366	0.14%
2024/03/15	0	0.00	1	90.80	90.00	-1	4,452	-0.02%
2024/03/13	1	92.60	3	93.83	91.90	-2	4,545	-0.04%
2024/03/12	2	93.25	1	93.20	93.20	1	4,589	0.02%
2024/03/11	0	0.00	1	93.80	94.20	-1	4,656	-0.02%
2024/03/08	11	94.42	0	0.00	92.80	11	4,720	0.23%
2024/03/07	0	0.00	1	94.80	94.50	-1	4,795	-0.02%
2024/03/06	20	97.65	0	0.00	96.60	20	4,979	0.40%
2024/03/04	1	99.50	2	99.60	98.80	-1	5,534	-0.02%
2024/03/01	1	97.80	0	0.00	99.20	1	5,826	0.02%
2024/02/29	1	98.50	0	0.00	97.50	1	5,932	0.02%
2024/02/27	1	99.70	1	99.50	98.50	0	6,012	0.00%
2024/02/26	2	100.15	1	99.20	99.20	1	6,141	0.02%
2024/02/23	1	104.50	2	104.00	104.00	-1	6,391	-0.02%
2024/02/22	2	103.75	2	105.25	105.50	0	6,602	0.00%
2024/02/21	15	106.57	3	105.83	105.00	12	7,258	0.17%
2024/02/20	2	108.00	6	108.92	108.50	-4	7,428	-0.05%
2024/02/19	0	0.00	2	106.00	105.50	-2	7,523	-0.03%
2024/02/16	1	103.00	5	103.10	103.00	-4	7,920	-0.05%
2024/02/15	4	100.38	4	100.88	101.50	0	8,435	0.00%
2024/02/05	2	99.35	0	0.00	99.20	2	8,495	0.02%
2024/02/02	4	101.63	2	101.25	101.50	2	8,506	0.02%
2024/02/01	0	0.00	1	96.50	96.50	-1	8,497	-0.01%
2024/01/31	4	101.45	2	99.60	99.10	2	8,589	0.02%
2024/01/30	7	99.67	1	99.10	99.10	6	8,697	0.07%
2024/01/29	1	99.30	0	0.00	101.00	1	8,867	0.01%
2024/01/26	0	0.00	1	101.00	99.80	-1	8,900	-0.01%
2024/01/25	0	0.00	1	101.00	100.50	-1	8,998	-0.01%
2024/01/24	6	103.75	2	103.50	102.00	4	8,974	0.04%
2024/01/23	4	103.00	3	106.33	108.00	1	8,928	0.01%
2024/01/22	1	99.10	1	100.50	100.50	0	8,854	0.00%
2024/01/19	1	97.30	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0	0.00	0	99.10	97.80	0	8,842	0.00%
2024/01/17	2	99.00	0	0.00	98.80	2	8,872	0.02%
2024/01/16	0	0.00	2	100.50	101.00	-2	8,856	-0.02%
2024/01/11	0	0.00	1	105.00	105.00	-1	9,025	-0.01%
2024/01/08	1	105.00	1	107.50	104.00	0	9,124	0.00%
2024/01/03	2	105.75	1	107.00	106.00	1	9,143	0.01%
2024/01/02	0	0.00	1	107.50	107.50	-1	9,154	-0.01%
2023/12/29	2	112.00	3	112.83	112.50	-1	9,151	-0.01%
2023/12/28	3	113.17	1	110.00	110.50	2	9,127	0.02%
2023/12/27	2	113.50	1	113.00	113.00	1	9,171	0.01%
2023/12/26	1	108.50	0	0.00	108.50	1	9,062	0.01%
2023/12/22	0	0.00	1	109.00	108.50	-1	9,165	-0.01%
2023/12/21	1	109.50	0	0.00	108.50	1	9,157	0.01%
2023/12/20	1	113.50	0	0.00	112.50	1	9,099	0.01%
2023/12/18	1	115.00	0	0.00	114.50	1	9,072	0.01%
2023/12/14	0	0.00	1	116.50	116.50	-1	9,164	-0.01%
2023/12/13	0	0.00	3	116.17	116.50	-3	9,494	-0.03%
2023/12/12	2	118.50	1	117.50	117.50	1	9,528	0.01%
2023/12/11	2	120.50	3	119.83	119.50	-1	9,534	-0.01%
2023/12/08	3	121.33	1	122.00	121.50	2	9,510	0.02%
2023/12/07	1	123.00	1	121.50	121.50	0	9,597	0.00%
2023/12/06	9	123.39	7	123.93	122.50	2	9,693	0.02%
2023/12/05	4	123.00	4	124.00	123.00	0	9,620	0.00%
2023/12/04	1	124.00	3	124.83	124.00	-2	9,548	-0.02%
2023/12/01	7	129.00	10	130.05	126.50	-3	9,487	-0.03%
2023/11/29	19	131.58	21	128.24	129.00	-2	9,273	-0.02%
2023/11/28	6	126.92	8	128.69	132.50	-2	8,835	-0.02%
2023/11/27	6	121.50	11	123.59	120.50	-5	8,525	-0.06%
2023/11/24	6	125.17	5	125.00	125.00	1	8,391	0.01%
2023/11/22	7	123.57	7	124.00	123.50	0	8,077	0.00%
2023/11/21	5	119.80	9.1	119.67	120.00	-4.1	7,731	-0.05%
2023/11/20	24	118.42	28	116.88	118.50	-4	7,474	-0.05%
2023/11/17	13	109.46	13	107.46	114.00	0	6,753	0.00%
2023/11/16	18	102.42	22.1	102.23	104.00	-4.1	6,357	-0.06%
2023/11/15	15.1	100.25	11.1	99.94	101.00	4.1	6,083	0.07%
2023/11/14	11	93.36	30.1	92.93	95.00	-19.1	5,613	-0.34%
2023/11/13	7	86.36	8.1	86.30	87.40	-1.1	5,040	-0.02%
2023/11/10	1	85.20	1	86.20	86.70	0	4,932	0.00%
2023/11/09	0	0.00	25	86.50	86.20	-25	4,887	-0.51%
2023/11/08	5	86.00	1	86.90	85.20	4	4,798	0.08%
2023/11/07	30	86.75	13	85.88	87.80	17	4,648	0.37%
2023/11/06	3	83.60	2	85.00	84.60	1	4,454	0.02%
2023/11/03	1	81.50	1	81.70	82.30	0	4,269	0.00%
2023/11/02	7	82.61	5	83.12	82.50	2	4,213	0.05%
2023/11/01	1	80.50	2	81.70	81.90	-1	4,076	-0.02%
2023/10/31	8	82.10	7	80.83	80.60	1	4,025	0.02%
2023/10/30	0	0.00	3	81.30	81.60	-3	3,916	-0.08%
2023/10/27	0	0.00	1	77.70	77.60	-1	3,800	-0.03%
2023/10/26	2	79.30	0	0.00	78.80	2	3,783	0.05%
2023/10/25	1	81.50	3	81.07	81.10	-2	3,776	-0.05%
2023/10/24	2	79.75	0	0.00	79.20	2	3,782	0.05%
2023/10/20	7	80.47	5	80.40	80.70	2	3,753	0.05%
2023/10/19	1	81.50	5	82.16	82.00	-4	3,700	-0.11%
2023/10/18	2	80.50	0	0.00	79.70	2	3,577	0.06%
2023/10/17	5	80.22	9	80.06	79.50	-4	3,552	-0.11%
2023/10/16	14	77.10	1	77.10	77.00	13	3,472	0.37%
2023/10/11	3	79.73	2	81.65	78.80	1	3,445	0.03%
2023/10/06	0	0.00	4	81.75	81.20	-4	3,413	-0.12%
2023/10/05	0	0.00	1	80.60	80.90	-1	3,374	-0.03%
2023/10/04	1	79.00	0	0.00	79.20	1	3,337	0.03%
2023/10/03	6	80.42	12	79.56	80.50	-6	3,340	-0.18%
2023/09/28	1	76.00	0	0.00	75.60	1	3,210	0.03%
2023/09/27	4	80.00	3	78.73	77.80	1	3,180	0.03%
2023/09/26	0	0.00	1	79.20	77.40	-1	3,067	-0.03%
2023/09/25	1	78.60	0	0.00	78.00	1	3,066	0.03%
2023/09/22	1	77.40	2	78.05	78.70	-1	3,059	-0.03%
2023/09/21	5.1	79.27	1	79.90	78.70	4.1	3,040	0.13%
2023/09/20	3	80.60	3	80.23	79.10	0	2,972	0.00%
2023/09/19	8	81.35	1	83.00	81.40	7	2,883	0.24%
2023/09/18	9	82.39	19	82.82	82.30	-10	2,756	-0.36%
2023/09/15	3	78.93	1	80.30	78.70	2	2,391	0.08%
2023/09/14	0	0.00	1	78.00	78.40	-1	2,341	-0.04%
2023/09/13	1	75.30	7	75.43	76.90	-6	2,285	-0.26%
2023/09/12	2	77.05	0	0.00	76.00	2	2,250	0.09%
2023/09/11	16	77.64	22	77.29	79.00	-6	2,131	-0.28%
2023/09/08	4	73.28	1	73.60	73.60	3	1,974	0.15%
2023/09/07	1	75.20	0	0.00	74.60	1	2,002	0.05%
2023/09/06	5	75.20	7	76.20	74.80	-2	2,032	-0.10%
2023/09/05	10	76.01	2	76.05	75.00	8	1,975	0.40%
2023/09/04	0	0.00	3	73.53	73.70	-3	1,790	-0.17%
2023/08/30	0	0.00	1	70.80	71.40	-1	1,794	-0.06%
2023/08/29	1	69.40	0	0.00	70.00	1	1,791	0.06%
2023/08/25	1	69.10	1	70.20	69.90	0	1,855	0.00%
2023/08/24	0	0.00	1	71.20	69.80	-1	1,872	-0.05%
2023/08/23	1	69.30	0	0.00	69.10	1	1,905	0.05%
2023/08/15	0	0.00	2	69.10	69.30	-2	2,055	-0.10%
2023/08/14	0	0.00	2	66.10	65.70	-2	2,073	-0.10%
2023/08/10	2	71.15	0	0.00	69.40	2	2,148	0.09%
2023/08/02	1	72.00	0	0.00	72.10	1	2,278	0.04%
2023/08/01	0	0.00	5	72.94	73.00	-5	2,412	-0.21%
2023/07/31	2	72.25	0	0.00	71.50	2	2,432	0.08%
2023/07/28	0	0.00	3	73.63	73.10	-3	2,435	-0.12%
2023/07/27	3	72.13	7	72.21	72.50	-4	2,419	-0.17%
2023/07/26	1	69.60	1	69.40	68.80	0	2,367	0.00%
2023/07/24	1	70.70	0	0.00	69.80	1	2,434	0.04%
2023/07/21	2	71.60	0	0.00	71.90	2	2,454	0.08%
2023/07/20	2	74.10	7	72.99	72.90	-5	2,510	-0.20%
2023/07/19	2	71.55	0	0.00	70.70	2	2,488	0.08%
2023/07/18	1	71.10	1	71.10	70.50	0	2,520	0.00%
2023/07/14	1	71.20	1	71.90	71.00	0	2,667	0.00%
2023/07/13	1	71.10	1	72.10	71.30	0	2,744	0.00%
2023/07/11	1	72.30	0	0.00	71.90	1	2,972	0.03%
2023/07/10	4.1	72.43	0	0.00	72.00	4.1	3,122	0.13%
2023/07/07	2	75.00	0	0.00	75.40	2	3,481	0.06%
2023/07/06	1	77.70	0	0.00	77.50	1	3,683	0.03%
2023/07/05	0.3	77.90	0	0.00	77.50	0.3	3,792	0.01%
2023/07/04	2	77.30	1	78.70	78.50	1	4,011	0.02%
2023/07/03	1	77.80	0	0.00	77.20	1	4,030	0.02%
2023/06/30	1	78.50	0	0.00	78.40	1	4,018	0.02%
2023/06/20	4	80.15	0	0.00	79.80	4	4,207	0.10%
2023/06/19	2	82.65	0	0.00	81.90	2	4,287	0.05%
2023/06/16	1	81.70	0	0.00	82.30	1	4,546	0.02%
2023/06/15	2	82.50	0	0.00	82.10	2	4,682	0.04%
2023/06/14	3	83.37	0	0.00	83.00	3	4,689	0.06%
2023/06/12	1	83.90	6	85.02	85.50	-5	4,682	-0.11%
2023/06/09	0	0.00	1	82.90	82.50	-1	4,657	-0.02%
2023/06/08	2	82.40	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	2	83.80	84.50	-2	4,753	-0.04%
2023/06/06	4	82.63	0	0.00	82.10	4	4,774	0.08%
2023/06/02	2	83.25	0	0.00	83.50	2	4,785	0.04%
2023/05/31	1	85.00	1	84.60	85.00	0	4,830	0.00%
2023/05/30	1	83.00	1	83.90	84.00	0	4,864	0.00%
2023/05/29	1	83.50	2	83.80	83.70	-1	4,962	-0.02%
2023/05/24	0	0.00	1	82.70	83.20	-1	5,067	-0.02%
2023/05/22	0	0.00	1.1	81.83	81.00	-1.1	5,231	-0.02%
2023/05/19	1	80.00	2	80.40	80.10	-1	5,370	-0.02%
2023/05/18	0	0.00	1	80.30	79.70	-1	5,492	-0.02%
2023/05/17	0	0.00	11	78.36	78.70	-11	5,465	-0.20%
2023/05/16	4	78.13	3	76.37	77.10	1	5,439	0.02%
2023/05/12	1	74.20	0	0.00	74.20	1	5,372	0.02%
2023/05/10	0	0.00	6	75.30	75.70	-6	5,416	-0.11%
2023/05/09	2	73.75	0	0.00	73.80	2	5,407	0.04%
2023/05/08	10	77.15	0	0.00	76.00	10	5,381	0.19%
2023/05/05	0	0.00	1	80.30	80.50	-1	5,271	-0.02%
2023/05/03	3	78.80	0	0.00	78.50	3	5,364	0.06%
2023/05/02	1	79.10	1	80.00	79.80	0	5,400	0.00%
2023/04/28	4.1	79.82	1	81.10	79.10	3.1	5,442	0.06%
2023/04/27	0	0.00	1	79.20	78.90	-1	5,371	-0.02%
2023/04/26	1	78.20	0	0.00	78.70	1	5,359	0.02%
2023/04/25	3	80.23	1	79.00	79.00	2	5,334	0.04%
2023/04/24	0	0.00	2	81.75	82.20	-2	5,277	-0.04%
2023/04/21	4	81.98	5	82.92	81.50	-1	5,285	-0.02%
2023/04/20	3	83.37	0	0.00	83.20	3	5,273	0.06%
2023/04/19	12	85.73	6	88.10	85.10	6	5,294	0.11%
2023/04/18	5	88.00	2	89.10	87.80	3	5,295	0.06%
2023/04/17	1	88.80	0	0.00	89.30	1	5,247	0.02%
2023/04/14	4	90.30	6	89.80	89.40	-2	5,271	-0.04%
2023/04/13	5	89.02	0	88.30	87.80	5	5,269	0.09%
2023/04/12	3	90.84	22	91.06	91.40	-19	5,117	-0.37%
2023/04/11	5	84.98	13	85.49	86.90	-8	4,723	-0.17%
2023/04/10	5	81.78	1	81.80	81.70	4	4,506	0.09%
2023/04/07	12	82.99	14	82.69	83.00	-2	4,459	-0.04%
2023/04/06	1	75.30	2	77.40	78.00	-1	4,231	-0.02%
2023/03/29	3	77.57	0	0.00	77.10	3	4,226	0.07%
2023/03/28	1	78.30	1	79.10	78.80	0	4,247	0.00%
2023/03/27	1	79.10	2	78.90	78.50	-1	4,226	-0.02%
2023/03/24	1	77.90	1	78.60	78.50	0	4,260	0.00%
2023/03/23	2	77.75	1	78.00	77.50	1	4,255	0.02%
2023/03/22	3.1	79.98	0	0.00	78.80	3.1	4,202	0.07%
2023/03/21	7.1	81.31	24	83.16	80.90	-16.9	4,105	-0.41%
2023/03/20	1	78.50	4	79.20	81.00	-3	3,858	-0.08%
2023/03/17	0	0.00	2	76.80	76.00	-2	3,720	-0.05%
2023/03/16	1	74.50	0	0.00	74.60	1	3,706	0.03%
2023/03/15	2	75.40	2	77.10	74.70	0	3,719	0.00%
2023/03/14	1	75.20	1	75.00	74.80	0	3,704	0.00%
2023/03/13	1	72.70	11	75.85	76.30	-10	3,722	-0.27%
2023/03/07	1	76.00	0	0.00	76.10	1	3,711	0.03%
2023/03/06	0	0.00	1	76.80	75.80	-1	3,708	-0.03%
2023/03/03	1	75.00	0	0.00	75.00	1	3,693	0.03%
2023/03/02	2	74.80	31	74.97	74.70	-29	3,712	-0.78%
2023/03/01	0	0.00	35	76.17	76.90	-35	3,645	-0.96%
2023/02/24	4	71.83	2	72.65	71.90	2	3,589	0.06%
2023/02/23	2	74.05	1	74.50	74.20	1	3,562	0.03%
2023/02/22	9	73.94	1	76.20	73.20	8	3,597	0.22%
2023/02/21	2	77.40	6	78.00	77.00	-4	3,620	-0.11%
2023/02/20	0	0.00	3	74.40	75.20	-3	3,691	-0.08%
2023/02/17	7	73.64	7	73.57	74.00	0	4,151	0.00%
2023/02/16	8	72.56	5	72.32	72.60	3	4,027	0.07%
2023/02/15	2	68.40	0	0.00	68.60	2	4,068	0.05%
2023/02/13	1	69.80	0	0.00	70.30	1	4,815	0.02%
2023/02/10	1	69.80	0	0.00	69.50	1	5,014	0.02%
2023/02/09	1	70.70	0	0.00	70.50	1	5,118	0.02%
2023/02/08	0	0.00	2	71.53	71.50	-2	5,150	-0.04%
2023/02/07	0	0.00	3	70.50	70.70	-3	5,122	-0.06%
2023/02/06	3	69.43	0	0.00	68.80	3	5,101	0.06%
2023/02/02	1	70.40	2	70.10	70.30	-1	5,155	-0.02%
2023/02/01	2	68.00	2	68.25	68.40	0	5,177	0.00%
2023/01/30	0	0.00	1	65.20	65.50	-1	5,194	-0.02%
2023/01/10	1	63.50	0	0.00	63.40	1	5,919	0.02%
2023/01/06	1	63.20	1	62.00	63.70	0	6,035	0.00%
2023/01/05	2	63.40	2	62.20	61.80	0	5,979	0.00%
2023/01/04	1	63.30	0	0.00	62.20	1	5,993	0.02%
2023/01/03	17	62.05	19	62.68	62.60	-2	5,910	-0.03%
2022/12/27	11	60.62	1	61.10	59.80	10	5,866	0.17%
2022/12/22	0	0.00	3	58.10	58.10	-3	5,827	-0.05%
2022/12/21	0	0.00	1	56.50	56.60	-1	5,854	-0.02%
2022/12/20	3.2	57.97	10	57.50	56.50	-6.8	5,857	-0.12%
2022/12/16	3	60.57	0	0.00	60.50	3	5,835	0.05%
2022/12/13	2	62.80	0	0.00	62.50	2	5,747	0.03%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/06	1	66.62	0.1	67.00	66.10	0.9	5,696	0.02%
2022/12/05	2	68.50	2	69.70	68.20	0	5,685	0.00%
2022/12/01	0	0.00	1	68.10	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	1	65.40	65.70	-1	5,581	-0.02%
2022/11/29	1	64.00	0	0.00	64.30	1	5,610	0.02%
2022/11/28	0	0.00	2	65.20	64.90	-2	5,614	-0.04%
2022/11/24	2	66.29	1	66.10	66.10	1	5,615	0.02%
2022/11/23	1	64.00	1	64.10	64.30	0	5,568	0.00%
2022/11/22	0	0.00	0.1	64.50	63.60	-0.1	5,568	0.00%
2022/11/21	1	65.20	0	0.00	65.50	1	5,547	0.02%
2022/11/18	2	68.35	1	69.00	67.60	1	5,540	0.02%
2022/11/17	2	68.65	2	69.45	68.30	0	5,558	0.00%
2022/11/16	14	68.64	17	68.57	69.00	-3	5,487	-0.05%
2022/11/15	49	65.13	47	63.12	67.40	2	5,320	0.04%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	4	77.85	6	76.55	75.00	-2	4,998	-0.04%
2022/11/10	7	75.87	7	74.91	75.00	0	4,862	0.00%
2022/11/09	51	77.04	45	77.09	76.80	6	4,819	0.12%
2022/11/08	1	70.90	6	73.32	76.50	-5	4,351	-0.11%
2022/11/07	7	69.41	6	69.59	69.60	1	4,334	0.02%
2022/11/04	3	66.17	3	66.20	66.60	0	4,277	0.00%
2022/11/03	2	67.00	0	0.00	67.00	2	4,307	0.05%
2022/11/02	1	68.00	0	0.00	67.80	1	4,309	0.02%
2022/11/01	0	68.25	0	0.00	68.00	0	4,366	0.00%
2022/10/31	0	0.00	1	69.80	68.50	-1	4,354	-0.02%
2022/10/28	1	67.00	0	0.00	67.00	1	4,338	0.02%
2022/10/27	2	72.80	0.1	71.90	72.90	2	4,307	0.05%
2022/10/25	1.1	69.29	1	70.60	68.60	0.1	4,422	0.00%
2022/10/24	0	0.00	0.1	72.70	69.50	-0.1	4,469	0.00%
2022/10/21	2	72.60	0	0.00	69.90	2	4,596	0.04%
2022/10/19	1	74.20	1	74.10	74.90	0	4,500	0.00%
2022/10/18	16	73.28	13	73.65	74.00	3	4,386	0.07%
2022/10/17	3	67.40	4	70.18	70.80	-1	4,107	-0.02%
2022/10/14	4	63.93	4	65.68	65.60	0	3,981	0.00%
2022/10/07	0	0.00	2	68.35	67.90	-2	4,017	-0.05%
2022/10/06	0	0.00	1	67.30	68.00	-1	4,013	-0.02%
2022/10/05	2	66.70	3	66.53	67.20	-1	4,016	-0.02%
2022/09/30	1	61.10	0	0.00	61.00	1	4,083	0.02%
2022/09/29	1	59.60	1	59.40	59.40	0	4,167	0.00%
2022/09/28	1.1	63.14	1	61.30	59.70	0.1	4,243	0.00%
2022/09/27	0	0.00	4	61.75	62.70	-4	4,281	-0.09%
2022/09/26	5	60.50	0	0.00	60.80	5	4,336	0.12%
2022/09/23	1	67.00	0	0.00	66.20	1	4,392	0.02%
2022/09/20	1	68.60	10	68.68	68.70	-9	4,489	-0.20%
2022/09/14	0	0.00	2	69.60	71.10	-2	4,722	-0.04%
2022/09/13	1	71.20	1	72.30	71.10	0	4,779	0.00%
2022/09/12	0	0.00	1	70.80	70.70	-1	4,887	-0.02%
2022/09/08	0	0.00	3	69.33	69.90	-3	4,964	-0.06%
2022/09/07	2	68.45	0	0.00	68.30	2	4,991	0.04%
2022/09/05	2	73.35	0	0.00	71.90	2	4,984	0.04%
2022/09/02	1	76.50	2	77.35	76.10	-1	4,963	-0.02%
2022/08/30	1	75.00	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	73.90	11	74.91	74.30	-10	4,984	-0.20%
2022/08/26	2	78.00	0	0.00	77.30	2	4,987	0.04%
2022/08/25	1	78.80	0	0.00	78.10	1	5,040	0.02%
2022/08/24	0	0.00	2	78.90	78.00	-2	5,252	-0.04%
2022/08/23	3	76.63	6	76.65	76.60	-3	5,210	-0.06%
2022/08/19	8	78.56	0	0.00	77.90	8	5,145	0.16%
2022/08/18	10	77.60	7	78.37	77.80	3	5,075	0.06%
2022/08/17	2	75.10	0	0.00	75.10	2	4,915	0.04%
2022/08/16	5.1	76.53	2	78.20	76.00	3.1	4,912	0.06%
2022/08/15	0	0.00	1	78.20	78.50	-1	4,862	-0.02%
2022/08/12	3	75.20	4	74.58	75.20	-1	4,746	-0.02%
2022/08/11	1	71.10	1	71.40	70.80	0	4,603	0.00%
2022/08/10	1	67.20	1	69.90	70.60	0	4,606	0.00%
2022/08/08	2	68.80	1	68.80	69.50	1	4,547	0.02%
2022/08/05	11	67.32	0	0.00	67.30	11	4,483	0.25%
2022/08/04	1	65.80	1	65.90	66.70	0	4,484	0.00%
2022/08/03	2	67.60	0	0.00	67.70	2	4,456	0.04%
2022/08/02	21	66.76	0	0.00	66.60	21	4,450	0.47%
2022/08/01	3	70.27	0	0.00	69.90	3	4,395	0.07%
2022/07/29	23	74.97	6	75.08	74.10	17	4,285	0.40%
2022/07/28	29	79.49	2	77.80	76.60	27	4,233	0.64%
2022/07/27	0.1	96.50	8	96.38	96.70	-8	4,070	-0.20%
2022/07/26	3	96.67	8	97.20	96.20	-5	4,018	-0.12%
2022/07/25	1	100.00	20	100.50	99.00	-19	4,036	-0.47%
2022/07/22	1.1	102.55	3	103.17	101.50	-2	4,072	-0.05%
2022/07/21	9	101.67	2	102.00	102.50	7	4,139	0.17%
2022/07/20	4	101.25	10	101.45	101.00	-6	4,284	-0.14%
2022/07/19	2	97.60	2	97.80	98.60	0	4,288	0.00%
2022/07/18	3	93.63	3	93.87	95.60	0	4,245	0.00%
2022/07/14	1	91.20	0	0.00	91.00	1	4,246	0.02%
2022/07/13	0	0.00	1	89.50	89.30	-1	4,230	-0.02%
2022/07/12	1	87.50	0	0.00	86.60	1	4,242	0.02%
2022/07/11	1	89.60	0	0.00	90.00	1	4,267	0.02%
2022/07/08	3	90.97	0	0.00	90.60	3	4,246	0.07%
2022/07/07	5	87.56	4	86.73	87.80	1	4,192	0.02%
2022/07/06	0	0.00	5	86.10	86.20	-5	4,143	-0.12%
2022/07/05	6	86.03	0	0.00	86.50	6	4,142	0.14%
2022/07/04	0	0.00	1	83.80	83.70	-1	4,137	-0.02%
2022/06/29	0	0.00	10	92.50	93.80	-10	4,020	-0.25%
2022/06/28	1	94.60	0	0.00	94.70	1	3,986	0.03%
2022/06/27	15	97.04	1	95.80	97.10	14	3,975	0.35%
2022/06/24	7	94.29	1	94.30	93.70	6	3,952	0.15%
2022/06/23	1	92.30	1	93.90	91.70	0	3,908	0.00%
2022/06/22	2	93.10	1	95.20	91.70	1	3,866	0.03%
2022/06/20	3	98.40	10	95.82	93.60	-7	3,775	-0.19%
2022/06/17	1	104.50	2	101.50	102.00	-1	3,668	-0.03%
2022/06/16	3	109.67	10	107.70	107.00	-7	3,615	-0.19%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/13	0	115.75	0	0.00	115.00	0	3,650	0.00%
2022/06/10	1	117.50	12	117.46	118.00	-11	3,665	-0.30%
2022/06/09	4	117.75	0	0.00	117.50	4	3,667	0.11%
2022/06/08	1	120.50	2	122.50	118.50	-1	3,680	-0.03%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/02	4	119.63	0	0.00	119.00	4	3,742	0.11%
2022/06/01	13	122.81	11	121.18	121.00	2	3,709	0.05%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	3	114.00	114.00	-2	3,492	-0.06%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/25	10	110.00	0	0.00	110.00	10	3,758	0.27%
2022/05/24	0	0.00	2	113.50	109.50	-2	4,117	-0.05%
2022/05/23	3	113.83	3	114.00	113.00	0	4,198	0.00%
2022/05/20	0	117.50	0	0.00	115.50	0	4,183	0.00%
2022/05/18	0.1	118.50	2	117.75	118.50	-2	4,147	-0.05%
2022/05/17	2	114.50	2	114.25	115.00	0	4,103	0.00%
2022/05/16	1	113.00	0	0.00	113.00	1	4,113	0.02%
2022/05/10	2	116.75	2	115.75	117.50	0	4,182	0.00%
2022/05/09	1	115.50	3	114.50	113.00	-2	4,171	-0.05%
2022/05/05	11	120.45	0	0.00	119.50	11	4,177	0.26%
2022/05/04	8	118.38	2	119.00	119.00	6	4,159	0.14%
2022/04/29	1	116.00	1	119.00	116.00	0	4,183	0.00%
2022/04/28	0	0.00	6	114.67	115.50	-6	4,171	-0.14%
2022/04/27	1	112.50	1	113.50	116.00	0	4,117	0.00%
2022/04/26	7	119.79	8	121.31	119.00	-1	4,020	-0.02%
2022/04/22	1	123.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	3	125.50	2	126.75	125.50	1	3,937	0.03%
2022/04/19	1	121.50	1	123.00	121.00	0	4,027	0.00%
2022/04/15	2	123.75	0	0.00	122.50	2	4,097	0.05%
2022/04/13	1	128.50	2	128.25	128.50	-1	4,267	-0.02%
2022/04/12	1	127.00	2	126.75	128.00	-1	4,364	-0.02%
2022/04/08	1	132.00	3	133.17	131.00	-2	4,545	-0.04%
2022/04/07	5	135.30	7	131.43	131.00	-2	4,502	-0.04%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	1	148.00	0	0.00	148.00	1	4,706	0.02%
2022/03/29	1	148.50	2	147.00	148.00	-1	4,718	-0.02%
2022/03/28	0	147.00	0	0.00	147.00	0	4,760	0.00%
2022/03/24	1	150.50	1	150.50	152.00	0	4,901	0.00%
2022/03/23	0	0.00	1	150.50	151.50	-1	4,982	-0.02%
2022/03/21	5	150.80	0	0.00	150.00	5	5,207	0.10%
2022/03/18	1	148.50	0	0.00	149.00	1	5,238	0.02%
2022/03/17	0	0.00	21	149.00	148.00	-21	5,245	-0.40%
2022/03/15	6	143.75	0	0.00	144.00	6	5,332	0.11%
2022/03/14	0	0.00	7	147.71	148.00	-7	5,398	-0.13%
2022/03/11	1	145.50	0	0.00	145.00	1	5,615	0.02%
2022/03/10	20	149.00	4	149.25	148.00	16	5,715	0.28%
2022/03/09	1	146.00	0	0.00	146.00	1	5,782	0.02%
2022/03/08	2	147.50	0	0.00	142.50	2	5,897	0.03%
2022/03/07	2	148.75	0	0.00	147.00	2	5,927	0.03%
2022/03/03	1	156.00	0	0.00	156.00	1	6,127	0.02%
2022/03/02	11	156.05	3	156.00	156.50	8	6,211	0.13%
2022/03/01	0	0.00	5	153.50	153.50	-5	6,202	-0.08%
2022/02/25	1	159.00	3	157.00	152.00	-2	6,280	-0.03%
2022/02/24	0	0.00	12	156.67	156.00	-12	6,265	-0.19%
2022/02/23	1	154.50	53	153.50	154.50	-52	6,083	-0.85%
2022/02/22	9	145.00	0	0.00	146.00	9	6,358	0.14%
2022/02/21	11	149.45	0	0.00	149.50	11	7,504	0.15%
2022/02/18	52	148.47	1	148.00	150.00	51	8,235	0.62%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	1	148.50	0	0.00	147.50	1	8,404	0.01%
2022/02/14	0	0.00	1	148.50	149.50	-1	8,475	-0.01%
2022/02/11	0	0.00	3	152.33	152.50	-3	8,516	-0.04%
2022/02/10	1	153.00	0	0.00	153.50	1	8,699	0.01%
2022/02/09	3	154.67	2	155.50	156.50	1	8,765	0.01%
2022/02/08	1.1	150.60	4	152.13	153.00	-3	8,868	-0.03%
2022/01/26	0.1	145.00	0	0.00	145.50	0.1	8,992	0.00%
2022/01/25	2	145.50	0	0.00	145.00	2	9,153	0.02%
2022/01/24	1	144.00	2	148.00	149.50	-1	9,426	-0.01%
2022/01/21	2	150.75	0	0.00	149.50	2	9,663	0.02%
2022/01/20	0	0.00	7	154.50	154.00	-7	10,078	-0.07%
2022/01/19	3	155.50	2	155.50	155.00	1	10,230	0.01%
2022/01/17	0	0.00	11	156.45	157.50	-11	10,516	-0.10%
2022/01/14	12	151.29	0	0.00	152.00	12	10,633	0.11%
2022/01/13	0	0.00	1	157.50	155.00	-1	11,031	-0.01%
2022/01/12	1	155.50	2	155.50	156.00	-1	11,081	-0.01%
2022/01/11	0	0.00	5	160.00	159.00	-5	11,147	-0.04%
2022/01/10	1	163.40	5	160.30	163.50	-4	11,206	-0.04%
2022/01/07	5	161.30	0	0.00	159.00	5	11,373	0.04%
2022/01/06	7	163.29	2	163.75	163.00	5	11,458	0.04%
2022/01/05	4	169.63	2	170.50	167.50	2	11,517	0.02%
2022/01/04	9	176.17	5.2	175.52	172.50	3.8	11,520	0.03%
2022/01/03	3	174.00	3	173.00	176.50	0	11,503	0.00%
2021/12/29	0	0.00	3	171.50	171.00	-3	11,897	-0.03%
2021/12/28	4	173.13	0	0.00	171.00	4	12,314	0.03%
2021/12/27	0	0.00	7.7	172.73	173.00	-7.7	12,392	-0.06%
2021/12/24	1.1	170.73	7	169.07	167.50	-5.9	12,543	-0.05%
2021/12/23	0	0.00	1	170.50	170.50	-1	12,641	-0.01%
2021/12/22	1	171.50	1	173.00	171.00	0	12,757	0.00%
2021/12/21	6	171.25	1	172.50	172.50	5	12,817	0.04%
2021/12/20	4	171.00	10	171.30	170.50	-6	12,865	-0.05%
2021/12/17	7.1	171.06	2	170.50	170.00	5.1	12,878	0.04%
2021/12/16	7	170.50	5	172.80	173.00	2	12,975	0.02%
2021/12/15	4	167.00	5	165.00	167.50	-1	12,895	-0.01%
2021/12/14	5.1	162.48	0	0.00	160.50	5.1	12,907	0.04%
2021/12/10	0	0.00	1	165.00	165.50	-1	13,087	-0.01%
2021/12/09	3	170.17	8	171.31	169.00	-5	13,075	-0.04%
2021/12/08	2	175.75	2	173.50	173.00	0	13,121	0.00%
2021/12/07	4.1	175.51	9	175.00	173.00	-5	13,391	-0.04%
2021/12/06	0	0.00	2	173.25	172.50	-2	13,493	-0.01%
2021/12/03	0	0.00	5	171.00	170.50	-5	13,607	-0.04%
2021/12/02	7	169.36	1	166.50	166.50	6	13,776	0.04%
2021/12/01	0	0.00	2.1	168.83	169.50	-2.1	14,020	-0.01%
2021/11/30	2	166.50	0.1	166.00	166.00	1.9	14,345	0.01%
2021/11/29	0	0.00	2	157.75	163.50	-2	14,557	-0.01%
2021/11/26	5.1	164.50	2	163.50	162.50	3.1	14,708	0.02%
2021/11/25	3.1	169.00	5	169.60	168.00	-1.9	15,011	-0.01%
2021/11/24	3	168.66	2	168.25	169.00	1	15,081	0.01%
2021/11/23	5	170.80	4.1	169.27	169.00	0.9	15,233	0.01%
2021/11/22	2	176.00	4	176.50	176.50	-2	15,337	-0.01%
2021/11/19	8	176.06	1	173.00	172.50	7	15,709	0.04%
2021/11/18	25.1	180.12	28	176.71	173.50	-2.9	15,879	-0.02%
2021/11/17	8	165.25	68	166.64	171.50	-60	15,099	-0.40%
2021/11/16	5	156.70	2	158.75	156.00	3	14,940	0.02%
2021/11/15	7	158.43	8	157.69	156.50	-1	15,536	-0.01%
2021/11/12	5	155.11	4	155.88	155.00	1	16,770	0.01%
2021/11/11	2.1	153.99	3	153.82	154.50	-1	16,996	-0.01%
2021/11/10	6	152.92	0	0.00	152.50	6	17,198	0.03%
2021/11/09	3	155.17	8	155.94	155.50	-5	17,489	-0.03%
2021/11/08	0	0.00	1	152.00	152.00	-1	17,513	-0.01%
2021/11/05	8	147.31	2	148.25	148.50	6	17,807	0.03%
2021/11/04	2	145.50	0	0.00	144.50	2	18,007	0.01%
2021/11/03	6	145.33	1	148.50	148.50	5	18,247	0.03%
2021/11/02	3	147.00	2	146.00	144.00	1	18,473	0.01%
2021/11/01	18	153.14	3	154.17	150.00	15	18,641	0.08%
2021/10/29	11.1	163.21	3	165.00	160.00	8.1	18,846	0.04%
2021/10/28	47	165.07	56	171.27	164.00	-9	19,154	-0.05%
2021/10/27	1	156.50	20	156.50	158.50	-19	19,858	-0.10%
2021/10/26	1.1	154.68	56	155.16	152.50	-54.9	20,775	-0.26%
2021/10/25	2	148.50	1	149.00	149.00	1	21,535	0.00%
2021/10/22	8	150.50	7	148.93	148.00	1	22,191	0.00%
2021/10/21	6	155.00	5	155.50	151.00	1	22,793	0.00%
2021/10/20	3.1	146.52	3	147.00	147.00	0.1	23,424	0.00%
2021/10/19	7.1	145.09	9	145.61	145.50	-1.9	24,926	-0.01%
2021/10/18	2	141.75	3	142.50	143.00	-1	25,500	0.00%
2021/10/15	9	141.50	13	140.42	141.00	-4	25,649	-0.02%
2021/10/14	1	137.50	8	137.63	139.00	-7	25,598	-0.03%
2021/10/13	1	139.50	0.2	134.55	134.00	0.8	25,541	0.00%
2021/10/12	6	139.67	2	141.25	139.00	4	25,547	0.02%
2021/10/08	32	146.16	25	148.26	145.00	7	25,639	0.03%
2021/10/07	0	0.00	1.3	147.24	147.00	-1.3	25,668	-0.01%
2021/10/06	6	143.08	3.2	145.59	140.00	2.8	25,703	0.01%
2021/10/05	9	152.06	11	144.73	150.50	-2	25,490	-0.01%
2021/10/04	4	143.77	6.9	142.33	139.50	-2.9	25,173	-0.01%
2021/10/01	4.1	150.45	3.2	152.47	148.50	0.9	25,123	0.00%
2021/09/30	3	155.00	3.1	154.35	155.00	-0.1	25,106	0.00%
2021/09/29	4	155.76	2	158.75	153.50	2	25,212	0.01%
2021/09/28	7	165.57	6	165.08	162.00	1	25,688	0.00%
2021/09/27	2	167.25	2	168.50	168.00	0	25,883	0.00%
2021/09/24	4	163.25	3	165.17	164.00	1	26,181	0.00%
2021/09/23	6	159.50	4	161.50	161.00	2	26,339	0.01%
2021/09/22	3	161.33	1	161.00	160.50	2	26,604	0.01%
2021/09/17	0	0.00	1	165.50	169.50	-1	26,950	0.00%
2021/09/16	1	168.50	2	169.00	165.50	-1	27,110	0.00%
2021/09/15	24	166.73	1	169.50	165.00	23	27,266	0.08%
2021/09/13	3	178.00	3	180.00	175.00	0	28,072	0.00%
2021/09/10	11	182.77	11	187.23	179.00	0	28,528	0.00%
2021/09/09	9	179.28	8	180.25	179.50	1	28,530	0.00%
2021/09/08	2.2	177.65	4	173.75	169.00	-1.8	28,671	-0.01%
2021/09/07	15	177.17	17	175.65	176.50	-2	29,141	-0.01%
2021/09/06	24	174.40	7	174.14	174.50	17	29,420	0.06%
2021/09/03	7.3	181.62	14	180.25	180.50	-6.8	29,785	-0.02%
2021/09/02	85	189.62	1	187.50	186.00	84	30,498	0.28%
2021/09/01	6	194.83	64	194.98	195.50	-58	31,476	-0.18%
2021/08/31	8	193.31	6	194.00	191.50	2	32,096	0.01%
2021/08/30	40.1	189.50	1	191.00	189.00	39.1	32,647	0.12%
2021/08/27	11.1	190.50	8	188.75	190.50	3.1	33,242	0.01%
2021/08/26	11.2	190.63	8	191.69	190.50	3.2	34,115	0.01%
2021/08/25	11	190.64	6	190.75	193.50	5	35,424	0.01%
2021/08/24	41.3	194.50	12	194.71	190.00	29.3	35,921	0.08%
2021/08/23	9	199.39	49	199.18	202.00	-40	36,217	-0.11%
2021/08/20	26	193.13	23	193.39	190.50	3	36,492	0.01%
2021/08/19	10	200.45	16.1	200.41	189.50	-6	36,702	-0.02%
2021/08/18	20.5	198.04	12	197.46	208.00	8.5	36,877	0.02%
2021/08/17	6.1	216.37	6.1	214.38	207.50	-0.1	37,064	0.00%
2021/08/16	6	220.42	4	221.13	221.00	2	37,988	0.01%
2021/08/13	13.1	230.92	9.1	229.11	224.00	4	38,240	0.01%
2021/08/12	13.1	238.03	10.2	237.47	236.50	2.9	38,758	0.01%
2021/08/11	12	239.54	9	240.89	237.00	3	39,687	0.01%
2021/08/10	4	255.50	4	251.00	248.50	0	39,841	0.00%
2021/08/09	44	261.99	2	261.00	252.00	42	40,193	0.10%
2021/08/06	14	267.64	10	268.55	269.50	4	41,121	0.01%
2021/08/05	4	267.00	8.2	267.81	265.50	-4.2	41,868	-0.01%
2021/08/04	20.1	275.63	5.4	277.31	274.00	14.7	42,818	0.03%
2021/08/03	20.2	285.33	21.1	287.23	282.50	-0.9	42,779	0.00%
2021/08/02	31.2	287.76	23	286.41	280.00	8.2	42,832	0.02%
2021/07/30	17.2	283.15	24	288.67	276.50	-6.8	42,231	-0.02%
2021/07/29	25	264.90	31.1	265.67	275.00	-6.1	41,722	-0.01%
2021/07/28	31.3	271.66	9	272.11	261.00	22.3	41,284	0.05%
2021/07/27	21	278.21	27.1	281.58	290.00	-6.1	41,322	-0.01%
2021/07/26	21.2	279.82	28	283.12	276.00	-6.8	40,993	-0.02%
2021/07/23	27	259.93	42.2	266.12	270.50	-15.2	40,197	-0.04%
2021/07/22	25	235.02	162	242.24	246.00	-137	39,107	-0.35%	大賣/鉅額交易
2021/07/21	4	219.75	11	218.77	224.00	-7	38,837	-0.02%
2021/07/20	6	217.58	5	215.40	214.00	1	39,098	0.00%
2021/07/19	1	226.00	4	227.38	226.00	-3	39,414	-0.01%
2021/07/16	3.1	224.30	5	227.20	225.50	-2	39,721	0.00%
2021/07/15	4	224.09	2	216.75	224.50	2	40,297	0.01%
2021/07/14	7	209.42	2	215.75	215.50	5	41,013	0.01%
2021/07/13	5	219.80	2	218.50	210.00	3	41,311	0.01%
2021/07/12	4	222.63	5	222.00	221.00	-1	42,235	0.00%
2021/07/09	44.3	222.36	1	221.50	220.50	43.3	43,038	0.10%
2021/07/08	5.3	224.74	3	229.83	225.00	2.3	43,962	0.01%
2021/07/07	63	227.52	1	224.00	224.00	62	44,613	0.14%
2021/07/06	23	231.09	2	238.00	231.00	21	45,041	0.05%
2021/07/05	5	238.30	131	236.73	238.50	-126	45,758	-0.28%	大賣/鉅額交易
2021/07/02	2	226.75	7	227.50	228.00	-5	45,754	-0.01%
2021/07/01	20	226.13	9	226.17	222.00	11	45,948	0.02%
2021/06/30	4.1	222.65	9	224.94	226.00	-5	46,289	-0.01%
2021/06/29	11	225.73	12	236.75	219.00	-1	46,999	0.00%
2021/06/28	36	226.19	49.1	229.17	233.00	-13.1	46,737	-0.03%
2021/06/25	29.1	220.69	15	221.23	220.00	14.1	46,470	0.03%
2021/06/24	4	218.50	1	222.00	217.00	3	46,369	0.01%
2021/06/23	18	221.08	31	220.61	217.50	-13	46,246	-0.03%
2021/06/22	14	214.46	12	214.13	212.50	2	45,753	0.00%
2021/06/21	47	213.54	21.1	209.70	208.00	25.9	45,360	0.06%
2021/06/18	41	226.83	18	225.89	222.50	23	44,912	0.05%
2021/06/17	30	224.72	31	225.06	228.50	-1	44,681	0.00%
2021/06/16	119	229.64	24	234.69	223.00	95	44,410	0.21%	大買/
2021/06/15	29	243.03	56	244.30	242.50	-27	43,982	-0.06%
2021/06/11	23.1	244.10	27	244.83	241.00	-4	44,896	-0.01%
2021/06/10	66	243.33	23	242.13	240.00	43	44,973	0.10%
2021/06/09	29	237.97	44	242.39	248.00	-15	44,862	-0.03%
2021/06/08	45	235.68	26	238.00	230.50	19	44,752	0.04%
2021/06/07	20.1	227.92	18.1	231.96	238.00	2	44,289	0.00%
2021/06/04	8	229.06	49	224.95	226.50	-41	43,743	-0.09%
2021/06/03	9	220.61	16	224.66	230.00	-7	43,243	-0.02%
2021/06/02	28.1	233.40	21	224.57	216.00	7.1	42,269	0.02%
2021/06/01	11	230.33	10	230.30	232.50	1	40,906	0.00%
2021/05/31	14	202.69	14	208.43	211.50	0	39,973	0.00%
2021/05/28	57	202.18	17	201.62	199.50	40	39,364	0.10%
2021/05/27	16	196.91	16.1	196.22	200.00	-0.1	39,070	0.00%
2021/05/26	14	198.50	15	196.53	192.50	-1	38,520	0.00%
2021/05/25	21.1	201.29	18	201.75	199.50	3.1	37,898	0.01%
2021/05/24	2	184.75	32	190.97	190.00	-30	36,643	-0.08%
2021/05/21	20	171.00	3	173.83	176.00	17	35,838	0.05%
2021/05/20	2	172.50	4	177.00	169.00	-2	35,635	-0.01%
2021/05/19	15	173.37	54	174.61	179.00	-39	35,152	-0.11%
2021/05/18	8	159.13	3	159.83	163.00	5	34,334	0.01%
2021/05/17	46	157.01	4	160.00	148.50	42	34,113	0.12%
2021/05/14	8	178.06	11	179.82	164.50	-3	33,842	-0.01%
2021/05/13	6	168.17	5	168.30	171.00	1	32,760	0.00%
2021/05/12	7	159.29	4	159.00	161.00	3	31,940	0.01%
2021/05/11	4	166.13	1	162.50	162.50	3	30,804	0.01%
2021/05/10	7	185.14	3	189.00	180.50	4	30,623	0.01%
2021/05/07	8	182.94	8.1	180.95	183.00	-0.1	30,225	0.00%
2021/05/06	3	173.17	8	174.69	171.00	-5	29,853	-0.02%
2021/05/05	8	182.13	2	173.00	172.50	6	29,380	0.02%
2021/05/04	4	173.75	6	176.58	191.50	-2	29,111	-0.01%
2021/05/03	6	187.58	2	181.00	179.50	4	28,545	0.01%
2021/04/29	1	200.00	2	199.50	199.00	-1	28,395	0.00%
2021/04/28	3	202.00	4	201.63	201.00	-1	28,586	0.00%
2021/04/27	2	198.50	2	202.25	195.50	0	28,353	0.00%
2021/04/26	16	196.59	5	197.70	196.50	11	28,220	0.04%
2021/04/23	2	185.50	14	187.00	193.50	-12	28,108	-0.04%
2021/04/22	4	182.25	4	178.00	176.00	0	28,446	0.00%
2021/04/21	11	176.09	11	179.64	179.00	0	28,387	0.00%
2021/04/20	22	197.98	2	204.50	182.00	20	27,900	0.07%
2021/04/19	4	201.13	4	199.25	198.50	0	27,235	0.00%
2021/04/16	8	225.75	3	232.33	220.50	5	27,122	0.02%
2021/04/15	3	209.67	7	210.50	220.00	-4	26,314	-0.02%
2021/04/14	15	202.17	15	202.73	200.00	0	25,679	0.00%
2021/04/13	14	211.79	15	209.57	202.50	-1	24,924	0.00%
2021/04/12	10	212.15	2.2	203.27	202.50	7.8	24,342	0.03%
2021/04/09	15.2	240.13	1	246.50	225.00	14.2	23,930	0.06%
2021/04/08	17	234.06	9	234.50	236.50	8	23,464	0.03%
2021/04/07	5	215.30	1	218.50	215.00	4	23,107	0.02%
2021/04/06	15	215.03	6	218.33	218.50	9	22,891	0.04%
2021/04/01	5.1	190.84	5	188.70	199.00	0.1	22,675	0.00%
2021/03/31	2	182.50	0	0.00	181.00	2	22,011	0.01%
2021/03/30	1	180.50	0	0.00	183.50	1	22,479	0.00%
2021/03/29	4	172.88	2	174.00	174.00	2	22,643	0.01%
2021/03/26	0	0.00	3	158.50	158.50	-3	23,226	-0.01%
2021/03/19	2	154.00	0	0.00	159.00	2	24,041	0.01%
2021/03/18	0	0.00	2	150.75	152.50	-2	23,912	-0.01%
2021/03/17	1	151.00	7	139.00	139.00	-6	23,843	-0.03%
2021/03/16	3	146.33	7	145.07	148.50	-4	22,616	-0.02%
2021/03/15	5	128.40	16	131.50	135.00	-11	21,961	-0.05%
2021/03/12	14	117.82	19	121.47	123.00	-5	21,016	-0.02%
2021/03/11	1	102.00	4	108.13	112.00	-3	19,953	-0.02%
2021/03/10	2	102.00	4	106.13	102.00	-2	19,630	-0.01%
2021/03/09	4	97.88	6	98.32	100.00	-2	19,296	-0.01%
2021/03/08	4.1	97.79	1	96.10	96.10	3.1	19,365	0.02%
2021/03/05	3	98.87	3	100.63	99.20	0	19,397	0.00%
2021/03/04	3	100.00	5	101.80	101.50	-2	19,409	-0.01%
2021/03/03	2	101.00	2	106.00	101.00	0	19,427	0.00%
2021/03/02	3	105.33	3	105.50	104.50	0	19,354	0.00%
2021/02/25	6	107.75	1	107.00	101.00	5	18,950	0.03%
2021/02/24	5	108.00	3	113.67	106.50	2	18,832	0.01%
2021/02/23	3	111.83	7	109.36	113.50	-4	18,669	-0.02%
2021/02/22	1	104.50	15.8	107.08	109.00	-14.8	18,470	-0.08%
2021/02/19	18	99.58	4	101.38	99.70	14	18,188	0.08%
2021/02/18	2	96.65	6	97.40	99.30	-4	17,890	-0.02%
2021/02/17	2	94.45	7	94.86	94.80	-5	17,744	-0.03%
2021/02/05	4	87.18	6	88.57	88.30	-2	17,606	-0.01%
2021/02/04	5	84.22	7	84.16	83.10	-2	17,491	-0.01%
2021/02/03	2	84.50	2	84.75	83.60	0	17,453	0.00%
2021/02/02	1	82.20	2	83.05	81.90	-1	17,654	-0.01%
2021/02/01	2	82.00	1	82.20	81.60	1	17,735	0.01%
2021/01/29	5	86.42	1.3	86.86	84.00	3.7	17,492	0.02%
2021/01/28	23	91.23	15	89.31	88.40	8	17,286	0.05%
2021/01/27	3	91.20	7	90.71	90.80	-4	17,175	-0.02%
2021/01/26	6	94.13	1	90.80	90.80	5	17,215	0.03%
2021/01/25	5	96.28	4	96.38	95.60	1	16,996	0.01%
2021/01/22	14	102.36	11	100.77	101.00	3	17,006	0.02%
2021/01/21	13	98.80	15	97.79	97.90	-2	16,945	-0.01%
2021/01/20	3	100.73	0	0.00	98.60	3	16,813	0.02%
2021/01/19	2	110.00	2	109.00	109.50	0	16,898	0.00%
2021/01/18	3	108.67	6	108.83	108.50	-3	16,782	-0.02%
2021/01/15	13	111.19	25	110.72	110.50	-12	16,420	-0.07%
2021/01/14	4	104.00	8	103.06	106.00	-4	15,638	-0.03%
2021/01/13	6	98.08	7	96.83	96.60	-1	15,309	-0.01%
2021/01/12	11	95.62	3	98.50	93.50	8	15,066	0.05%
2021/01/11	7	97.09	12	99.24	98.00	-5	14,830	-0.03%
2021/01/08	10	92.91	5	93.60	92.90	5	14,485	0.03%
2021/01/07	8	91.10	4	90.63	91.90	4	14,161	0.03%
2021/01/06	16	90.72	6	86.10	86.10	10	13,867	0.07%
2021/01/05	4	89.75	3	87.87	87.90	1	13,629	0.01%
2021/01/04	4	91.83	4	90.65	90.70	0	13,423	0.00%
2020/12/31	6	98.17	9	98.34	93.50	-3	13,225	-0.02%
2020/12/30	2	96.80	1	95.10	95.10	1	12,730	0.01%
2020/12/28	4	97.38	20	99.00	99.00	-16	12,246	-0.13%
2020/12/25	7	90.19	13	89.12	91.50	-6	11,791	-0.05%
2020/12/24	15	86.92	3	88.37	87.50	12	11,465	0.10%
2020/12/23	14	80.83	13	84.40	85.00	1	10,799	0.01%
2020/12/22	13	85.62	2	85.00	77.50	11	10,442	0.11%
2020/12/21	1	75.40	4	79.83	80.80	-3	9,725	-0.03%
2020/12/18	1	73.10	2	72.85	73.50	-1	9,411	-0.01%
2020/12/17	6	71.32	11	70.89	72.20	-5	9,180	-0.05%
2020/12/16	5	68.72	5	69.74	68.40	0	8,966	0.00%
2020/12/15	2	68.00	8	69.64	67.70	-6	8,530	-0.07%
2020/12/14	3	68.70	5	68.90	68.50	-2	8,452	-0.02%
2020/12/11	1	66.50	0.7	70.20	68.70	0.3	8,405	0.00%
2020/12/10	11	67.97	0	0.00	67.50	11	8,237	0.13%
2020/12/09	1	69.20	6	69.95	69.90	-5	8,013	-0.06%
2020/12/08	0	0.00	1	66.10	66.50	-1	7,848	-0.01%
2020/12/07	2	63.40	2.1	63.76	65.10	-0.1	7,784	0.00%
2020/12/04	3	66.10	0	0.00	64.80	3	7,756	0.04%
2020/12/03	3.1	67.47	2	67.70	67.40	1.1	7,653	0.01%
2020/12/02	15	68.43	9	67.99	66.50	6	7,624	0.08%
2020/12/01	2	66.20	3	67.03	65.70	-1	7,342	-0.01%
2020/11/30	8	65.65	6	65.83	66.60	2	7,166	0.03%
2020/11/27	2	61.55	1	63.00	62.50	1	6,971	0.01%
2020/11/26	9	61.02	11	61.85	61.90	-2	6,865	-0.03%
2020/11/25	0	0.00	1	61.50	59.10	-1	6,848	-0.01%
2020/11/24	1	60.10	2	61.00	60.90	-1	6,805	-0.01%
2020/11/23	2	61.10	2	61.10	60.10	0	6,790	0.00%
2020/11/20	8	59.23	7	58.40	59.80	1	6,750	0.01%
2020/11/19	7	59.04	4	60.10	58.40	3	6,661	0.05%
2020/11/16	0	0.00	4.8	56.68	57.00	-4.8	6,670	-0.07%
2020/11/13	4	57.28	5	57.56	57.10	-1	6,614	-0.02%
2020/11/12	16	55.93	15	55.68	55.00	1	6,515	0.02%
2020/11/11	6	55.67	0	0.00	56.30	6	6,390	0.09%
2020/11/10	13	56.38	25	55.90	56.30	-12	6,437	-0.19%
2020/11/09	1	54.20	2.1	54.09	54.80	-1.1	6,022	-0.02%
2020/11/06	0.2	49.80	1	51.00	49.90	-0.8	5,797	-0.01%
2020/11/05	2	50.08	0	0.00	50.30	2	5,845	0.03%
2020/11/04	3	49.12	4	50.08	50.40	-1	5,846	-0.02%
2020/11/03	10	49.92	6	51.72	49.70	4	5,814	0.07%
2020/11/02	0	0.00	1	52.20	52.00	-1	5,817	-0.02%
2020/10/30	9	51.96	12	52.88	51.20	-3	5,847	-0.05%
2020/10/29	4.2	51.00	3	51.20	52.50	1.2	5,939	0.02%
2020/10/28	14	51.20	13	51.06	51.20	1	5,850	0.02%
2020/10/27	11	49.12	13	48.49	48.40	-2	5,502	-0.04%
2020/10/26	0.3	46.80	1	46.50	47.00	-0.7	5,212	-0.01%
2020/10/14	0	0.00	11	33.50	33.50	-11	5,038	-0.22%
2020/10/13	0	0.00	1	33.60	33.80	-1	5,092	-0.02%
2020/10/12	1	33.00	1	32.75	32.60	0	5,098	0.00%
2020/10/07	0	0.00	6	33.82	34.00	-6	5,338	-0.11%
2020/10/05	1	33.20	0	0.00	33.25	1	5,803	0.02%
2020/09/25	2	31.85	3	30.90	30.55	-1	6,892	-0.01%
2020/09/24	1	32.65	0	0.00	32.05	1	7,514	0.01%
2020/09/22	1	32.90	0	0.00	33.60	1	7,661	0.01%
2020/09/21	1	33.85	2	33.98	33.40	-1	7,659	-0.01%
2020/09/18	1	33.30	0	0.00	33.30	1	7,707	0.01%
2020/09/15	1	33.10	0	0.00	33.05	1	8,308	0.01%
2020/09/11	1	32.45	2	32.70	32.45	-1	8,468	-0.01%
2020/09/10	3	33.13	0	0.00	32.65	3	8,504	0.04%
2020/09/07	2	32.90	0	0.00	32.35	2	8,899	0.02%
2020/09/04	1	32.00	8	32.25	32.35	-7	9,142	-0.08%
2020/09/01	1	32.65	0	0.00	32.55	1	9,341	0.01%
2020/08/31	9	33.16	1	33.50	33.05	8	9,520	0.08%
2020/08/27	1	32.70	0	0.00	32.10	1	9,829	0.01%
2020/08/21	2	33.50	0	0.00	33.45	2	9,858	0.02%
2020/08/20	1	33.00	0	0.00	32.95	1	9,864	0.01%
2020/08/17	2	37.63	2	36.20	37.30	0	9,709	0.00%
2020/08/14	2	36.40	1	36.70	36.40	1	9,816	0.01%
2020/08/13	2	36.80	0	0.00	36.85	2	9,891	0.02%
2020/08/12	25	37.85	29	37.94	37.95	-4	9,990	-0.04%
2020/08/10	2	37.60	0	0.00	37.00	2	10,113	0.02%
2020/08/05	23	38.41	10	38.45	38.45	13	11,261	0.12%
2020/08/04	6	37.28	0	0.00	36.95	6	11,444	0.05%
2020/07/30	0	0.00	1	37.00	36.70	-1	12,943	-0.01%
2020/07/29	1	35.50	5	35.10	35.75	-4	13,194	-0.03%
2020/07/28	0	0.00	5	35.50	35.55	-5	13,258	-0.04%
2020/07/27	0	0.00	2	36.75	36.70	-2	13,268	-0.02%
2020/07/24	3	37.65	2	38.75	36.00	1	13,356	0.01%
2020/07/23	4	36.88	6	37.26	38.00	-2	13,411	-0.01%
2020/07/22	1	36.70	1	36.65	36.20	0	13,559	0.00%
2020/07/20	0	0.00	1	35.90	35.85	-1	13,805	-0.01%
2020/07/14	3	38.18	29	37.60	37.60	-26	14,035	-0.19%
2020/07/13	5	38.45	52	38.39	38.35	-47	13,921	-0.34%
2020/07/10	1	37.80	35	37.50	36.50	-34	13,910	-0.24%
2020/07/09	24	37.68	7	36.93	37.20	17	13,865	0.12%
2020/07/08	30	37.65	1	38.15	37.60	29	13,782	0.21%
2020/07/07	4	36.60	0	0.00	37.05	4	13,740	0.03%
2020/07/06	27	37.44	21	38.35	38.05	6	13,518	0.04%
2020/07/03	1	34.50	12	35.78	36.95	-11	13,152	-0.08%
2020/07/02	1	33.55	1	33.65	33.70	0	12,618	0.00%
2020/06/30	1	32.20	0	0.00	32.20	1	12,521	0.01%
2020/06/29	1	32.40	0	0.00	32.10	1	12,586	0.01%
2020/06/24	2	33.45	0	0.00	33.40	2	12,549	0.02%
2020/06/23	20	34.05	23	34.04	34.10	-3	12,422	-0.02%
2020/06/22	0	0.00	3	33.10	32.65	-3	12,237	-0.02%
2020/06/19	4	32.88	3	32.65	32.75	1	12,203	0.01%
2020/06/18	0	0.00	1	32.80	32.40	-1	12,136	-0.01%
2020/06/17	4	32.20	0	0.00	32.15	4	12,097	0.03%
2020/06/16	5	32.11	0	0.00	32.15	5	12,131	0.04%
2020/06/15	2	33.25	3	33.45	32.30	-1	12,122	-0.01%
2020/06/12	0	0.00	4	32.20	32.65	-4	12,011	-0.03%
2020/06/11	0	0.00	2	33.20	31.65	-2	12,006	-0.02%
2020/06/08	2	32.80	0	0.00	32.25	2	12,309	0.02%
2020/06/05	2	33.03	21	33.00	32.65	-19	12,621	-0.15%
2020/06/04	0	0.00	1	32.50	32.30	-1	12,878	-0.01%
2020/06/03	30	32.16	25	32.08	32.20	5	12,993	0.04%
2020/05/28	2	30.33	0	0.00	30.15	2	13,487	0.01%
2020/05/27	0	0.00	0	30.60	30.80	0	13,504	0.00%
2020/05/26	2	30.75	0	0.00	30.75	2	13,571	0.01%
2020/05/25	5	31.00	0	0.00	30.85	5	13,651	0.04%
2020/05/22	1	31.10	10	31.23	31.10	-9	13,957	-0.06%
2020/05/21	11	32.33	0	0.00	32.30	11	13,961	0.08%
2020/05/20	0	0.00	41	31.66	32.00	-41	13,923	-0.29%
2020/05/19	0	0.00	2	31.88	31.85	-2	13,972	-0.01%
2020/05/18	1	30.20	1	30.20	30.00	0	13,885	0.00%
2020/05/15	1	31.65	3	31.53	31.20	-2	14,215	-0.01%
2020/05/14	0	0.00	2	31.25	31.15	-2	14,552	-0.01%
2020/05/13	44	30.13	6	30.38	31.60	38	14,457	0.26%
2020/05/12	20	31.55	8	31.21	32.10	12	13,689	0.09%
2020/05/11	2	31.95	13	32.60	31.95	-11	13,404	-0.08%
2020/05/08	18	35.54	2	35.73	35.50	16	13,050	0.12%
2020/05/06	22	34.12	26	35.09	35.00	-4	11,977	-0.03%
2020/05/05	2	33.70	7	34.05	33.70	-5	11,439	-0.04%
2020/05/04	7	32.67	2	31.53	32.85	5	11,179	0.04%
2020/04/30	3	32.08	5	31.70	32.20	-2	11,116	-0.02%
2020/04/29	20	33.00	26	32.04	32.05	-6	11,001	-0.05%
2020/04/28	2	31.60	6	33.23	31.45	-4	10,887	-0.04%
2020/04/27	9	33.11	0	0.00	33.15	9	10,629	0.08%
2020/04/24	4	31.89	0	0.00	32.20	4	10,392	0.04%
2020/04/22	12	29.53	21	29.44	30.15	-9	10,319	-0.09%
2020/04/20	12	31.95	0	0.00	31.70	12	10,104	0.12%
2020/04/16	0	0.00	26	33.74	34.05	-26	10,117	-0.26%
2020/04/15	24	33.03	0	0.00	33.00	24	10,158	0.24%
2020/04/14	20	33.13	21	33.26	33.40	-1	9,868	-0.01%
2020/04/13	1	32.25	16	32.08	31.90	-15	9,705	-0.15%
2020/04/10	10	31.58	1	31.45	31.35	9	9,633	0.09%
2020/04/09	0	0.00	8	30.90	31.40	-8	9,501	-0.08%
2020/04/08	18	30.34	10	30.70	30.75	8	9,417	0.08%
2020/04/07	11	29.81	9	28.94	30.00	2	9,309	0.02%
2020/03/31	11	28.95	7	28.29	28.30	4	9,101	0.04%
2020/03/30	1	26.60	3	28.50	28.90	-2	9,008	-0.02%
2020/03/27	9	27.73	1	27.55	27.10	8	8,949	0.09%
2020/03/25	12	27.08	10	27.20	26.70	2	8,942	0.02%
2020/03/24	3	26.43	0	0.00	26.30	3	8,869	0.03%
2020/03/19	0	0.00	3	25.10	25.10	-3	8,813	-0.03%
2020/03/18	47	27.66	47	26.80	27.10	0	8,750	0.00%
2020/03/17	11	27.13	12	27.30	27.25	-1	8,738	-0.01%
2020/03/16	2	26.73	5	26.30	26.30	-3	8,655	-0.03%
2020/03/12	2	31.08	1	29.05	28.95	1	8,308	0.01%
2020/03/11	50	32.96	48	32.84	32.15	2	8,032	0.02%
2020/03/10	27	31.99	30	31.56	31.15	-3	7,669	-0.04%
2020/03/09	6	32.33	0	0.00	30.50	6	7,272	0.08%
2020/03/06	28	32.81	37	32.69	33.05	-9	7,047	-0.13%
2020/03/05	3	31.08	0	0.00	31.00	3	6,669	0.04%
2020/03/04	1	30.40	1	30.10	30.65	0	6,657	0.00%
2020/03/03	3	31.25	3	31.47	31.05	0	6,666	0.00%
2020/03/02	1	30.30	0	0.00	30.15	1	6,555	0.02%
2020/02/27	1	30.80	0	0.00	30.40	1	6,519	0.02%
2020/02/26	0	0.00	1	30.05	30.15	-1	6,680	-0.01%
2020/02/25	4	30.69	2	30.48	29.35	2	6,769	0.03%
2020/02/21	6	31.37	0	0.00	31.55	6	6,512	0.09%
2020/02/20	0	0.00	2	32.00	31.30	-2	6,546	-0.03%
2020/02/19	2	31.70	2	31.45	31.80	0	6,446	0.00%
2020/02/18	3	31.45	1	31.35	31.60	2	6,342	0.03%
2020/02/17	22	29.56	28	31.03	31.20	-6	6,005	-0.10%
2020/02/14	14	27.66	12	27.98	28.40	2	5,467	0.04%
2020/02/13	1	26.55	0	0.00	26.30	1	5,214	0.02%
2020/02/05	1	25.50	0	0.00	25.45	1	5,485	0.02%
2020/02/04	2	25.45	1	26.15	26.20	1	5,467	0.02%
2020/01/31	2	26.45	0	0.00	25.50	2	5,467	0.04%
2020/01/30	2	25.75	0	0.00	25.75	2	5,524	0.04%
2020/01/20	1	27.45	0	0.00	27.50	1	5,616	0.02%
2020/01/17	0	0.00	1	27.25	27.55	-1	5,571	-0.02%
2020/01/15	0	0.00	1	25.95	26.00	-1	5,297	-0.02%
2020/01/13	0	0.00	1	25.35	25.40	-1	5,169	-0.02%
2020/01/10	0	0.00	5	25.44	25.60	-5	5,054	-0.10%
2020/01/02	0	0.00	3.4	24.09	24.00	-3.4	4,685	-0.07%
2019/12/20	5	24.42	0	0.00	24.15	5	4,497	0.11%
2019/12/16	1	25.20	0	0.00	24.90	1	4,326	0.02%
2019/12/11	1	25.60	2	25.75	25.25	-1	4,192	-0.02%
2019/12/10	2	25.75	0	0.00	26.00	2	4,130	0.05%
2019/12/05	0	0.00	11	25.95	25.75	-11	4,015	-0.27%
2019/12/03	0	0.00	1	26.50	26.50	-1	3,903	-0.03%
2019/11/27	0	0.00	1	26.20	26.10	-1	3,641	-0.03%
2019/11/25	2	26.40	3	25.83	25.80	-1	3,521	-0.03%
2019/11/22	1	25.35	0	0.00	25.50	1	3,237	0.03%
2019/11/21	2	25.05	2	25.00	25.00	0	3,016	0.00%
2019/11/19	2	23.93	4	25.38	23.85	-2	2,829	-0.07%
2019/11/13	0	0.00	1	25.00	24.80	-1	2,443	-0.04%
2019/11/12	1	24.65	2	24.28	24.95	-1	2,389	-0.04%
2019/11/08	1	25.40	0	0.00	24.90	1	2,305	0.04%
2019/11/07	3	24.82	1	24.90	25.00	2	2,208	0.09%
2019/11/04	0	0.00	2	24.00	24.00	-2	2,008	-0.10%
2019/10/29	1	23.50	0	0.00	23.40	1	1,786	0.06%
2019/10/28	20	24.15	26	24.80	24.90	-6	1,648	-0.36%
2019/10/21	0	0.00	15	22.50	22.55	-15	1,505	-1.00%
2019/10/17	0	0.00	3	22.45	22.45	-3	1,509	-0.20%
2019/10/15	3	22.35	0.4	22.15	22.20	2.6	1,518	0.17%
2019/09/26	15	21.80	0	0.00	21.65	15	1,575	0.95%
2019/09/10	0	0.00	1	22.95	22.90	-1	1,607	-0.06%
2019/09/05	1	23.30	0	0.00	23.30	1	1,625	0.06%
2019/09/04	2	23.35	0	0.00	23.20	2	1,652	0.12%
2019/09/03	3	23.40	0	0.00	23.40	3	1,656	0.18%
2019/07/25	70	23.61	90	23.89	23.95	-20	2,047	-0.98%
2019/07/24	20	23.29	0	0.00	23.30	20	2,018	0.99%
2019/07/18	2	23.10	1	22.80	22.65	1	2,443	0.04%
2019/07/17	1	23.40	0	0.00	23.40	1	2,570	0.04%
2019/07/15	0	0.00	4	23.75	23.60	-4	2,821	-0.14%
2019/07/10	0	0.00	40	23.65	23.90	-40	2,978	-1.34%
2019/07/09	1	23.60	0	0.00	23.65	1	2,993	0.03%
2019/07/08	40	23.59	15	23.60	23.50	25	3,029	0.83%
2019/07/02	0	0.00	1	24.00	24.10	-1	3,462	-0.03%
2019/06/19	0	0.00	2	22.80	22.80	-2	4,080	-0.05%
2019/06/14	2	22.90	2	22.88	22.50	0	4,553	0.00%
2019/06/13	4	22.75	4	22.66	22.50	0	4,880	0.00%
2019/06/12	2	22.55	2	22.45	22.50	0	4,912	0.00%
2019/06/11	2	21.80	0	0.00	21.90	2	4,886	0.04%
2019/05/24	0	0.00	1	20.95	20.95	-1	5,067	-0.02%
2019/05/23	20	21.60	17	21.25	21.25	3	5,040	0.06%
2019/05/21	1	19.90	0	0.00	20.60	1	4,972	0.02%
2019/05/16	1	22.70	0	0.00	22.45	1	5,076	0.02%
2019/05/13	1	23.15	1	22.50	22.05	0	5,062	0.00%
2019/05/10	5	23.58	1	23.55	23.20	4	5,029	0.08%
2019/05/09	0	0.00	1	24.10	23.20	-1	5,053	-0.02%
2019/05/08	1	24.45	0	0.00	24.10	1	5,019	0.02%
2019/05/06	0	0.00	2	24.48	24.30	-2	5,004	-0.04%
2019/05/02	1	25.25	0	0.00	24.85	1	5,002	0.02%
2019/04/30	2	25.13	2	24.90	25.15	0	4,988	0.00%
2019/04/26	1	26.30	0	0.00	26.50	1	4,899	0.02%
2019/04/25	0	0.00	2	26.20	26.40	-2	4,713	-0.04%
2019/04/23	2	26.40	1	26.20	26.20	1	4,795	0.02%
2019/04/17	2	25.00	0	0.00	24.65	2	4,558	0.04%
2019/04/16	1	24.80	0	0.00	24.60	1	4,542	0.02%
2019/04/10	20	26.70	20	26.35	26.35	0	4,474	0.00%
2019/04/08	1	25.90	1	25.80	25.45	0	4,219	0.00%
2019/04/02	22	25.58	22	25.37	25.35	0	4,248	0.00%
2019/03/28	2	24.20	2	24.70	24.55	0	4,338	0.00%
2019/03/26	0	0.00	2	26.70	25.80	-2	4,726	-0.04%
2019/03/25	1	25.90	0	26.00	26.00	1	4,815	0.02%
2019/03/22	26	26.36	28	26.61	26.50	-2	4,912	-0.04%
2019/03/20	0	0.00	5	25.69	25.10	-5	4,913	-0.10%
2019/03/19	2	25.25	2	24.40	25.25	0	4,776	0.00%
2019/03/18	8	22.98	30	24.31	24.60	-22	4,557	-0.48%
2019/03/15	10	21.90	10	21.75	22.40	0	4,322	0.00%
2019/02/26	5	22.50	5	22.60	22.60	0	4,487	0.00%
2019/02/25	0	0.00	1	22.50	21.85	-1	4,419	-0.02%
2019/02/20	0	21.40	0	0.00	21.50	0	4,351	0.00%
2019/02/19	35	21.59	30	21.60	21.50	5	4,357	0.11%
2019/02/18	12	21.45	14	21.17	21.65	-2	4,349	-0.05%
2019/02/15	20	21.25	0	0.00	21.25	20	4,246	0.47%
2019/02/14	0	0.00	20	23.60	23.60	-20	4,145	-0.48%
2019/02/13	20	23.90	2	23.40	23.60	18	4,144	0.43%
2019/02/11	0	0.00	1	22.75	23.20	-1	4,110	-0.02%
2019/01/30	0	0.00	1	23.10	22.65	-1	4,084	-0.02%
2019/01/29	1	22.80	0	0.00	22.90	1	4,035	0.02%
2019/01/28	1	22.90	0	0.00	22.90	1	4,025	0.02%
2019/01/10	3	22.75	1	22.70	22.90	2	3,735	0.05%
2019/01/09	0	0.00	5	24.40	24.30	-5	3,626	-0.14%
2019/01/07	0	0.00	3	24.15	24.10	-3	3,565	-0.08%
2019/01/04	3	24.12	2	24.13	24.05	1	3,541	0.03%
2019/01/03	1	25.40	1	25.65	24.80	0	3,535	0.00%
2019/01/02	3	26.63	5	26.10	25.90	-2	3,478	-0.06%
2018/12/27	3	26.63	2	26.75	26.35	1	3,434	0.03%
2018/12/26	2	26.55	22	26.08	26.00	-20	3,398	-0.59%
2018/12/25	4	27.51	1	27.60	27.35	3	3,315	0.09%
2018/12/24	1	29.35	0	0.00	28.45	1	3,268	0.03%
2018/12/22	1	27.80	0	0.00	28.25	1	3,174	0.03%
2018/12/21	2	27.85	2	26.95	28.25	0	3,155	0.00%
2018/12/20	10	28.90	2	28.75	27.85	8	3,073	0.26%
2018/12/19	30	29.55	19	29.44	29.30	11	2,877	0.38%
2018/12/18	8	28.69	9	28.80	28.25	-1	2,555	-0.04%
2018/12/17	7	28.99	0	0.00	28.10	7	2,408	0.29%
2018/12/14	1	27.15	5	27.50	29.00	-4	2,227	-0.18%
2018/12/13	12	26.76	12	26.67	26.60	0	1,878	0.00%
2018/12/11	0	0.00	1	25.25	25.75	-1	1,795	-0.06%
2018/12/10	6	25.43	3	25.10	24.85	3	1,772	0.17%
2018/12/07	2	26.40	3	27.03	27.45	-1	1,673	-0.06%
2018/12/06	0	0.00	2	26.60	25.55	-2	1,568	-0.13%
2018/12/04	2	26.70	0	0.00	26.85	2	1,524	0.13%
2018/12/03	2	26.15	9	26.66	26.85	-7	1,576	-0.44%
2018/11/30	0	0.00	1	25.65	25.65	-1	1,510	-0.07%
2018/11/23	2	23.15	0	0.00	23.20	2	1,483	0.13%
2018/11/08	1	24.65	1	24.00	24.15	0	1,619	0.00%
2018/11/05	1	24.05	1	23.85	23.85	0	1,686	0.00%
2018/11/02	1	23.80	1	23.70	23.60	0	1,674	0.00%
2018/10/31	1	22.90	0	0.00	22.60	1	1,644	0.06%
2018/10/25	4	22.93	0	0.00	23.25	4	1,618	0.25%
2018/10/23	20	23.08	20	22.45	22.45	0	1,559	0.00%
2018/10/12	0	0.00	2	20.50	20.40	-2	1,569	-0.13%
2018/09/14	1	25.10	1	25.35	25.25	0	1,704	0.00%
2018/09/10	20	24.60	20	24.85	24.85	0	1,741	0.00%
2018/09/04	0	0.00	2	26.60	26.40	-2	1,684	-0.12%
2018/08/24	40	25.44	40	25.41	25.30	0	1,805	0.00%
2018/08/22	1	24.50	0	0.00	24.50	1	1,772	0.06%
2018/08/17	2	24.85	0	0.00	24.50	2	1,787	0.11%
2018/08/10	0	0.00	10	24.95	24.60	-10	1,641	-0.61%
2018/07/20	0	0.00	3	25.45	25.45	-3	1,867	-0.16%
2018/07/17	0	0.00	1	25.30	25.40	-1	1,935	-0.05%
2018/07/11	1	25.15	2	25.15	25.00	-1	2,201	-0.05%
2018/07/10	0	0.00	1	26.20	26.20	-1	2,179	-0.05%
2018/06/27	2	26.33	0	0.00	26.20	2	3,190	0.06%
2018/06/15	1	28.75	0	0.00	28.30	1	3,389	0.03%
2018/06/13	4	28.80	0	0.00	28.25	4	3,333	0.12%
2018/06/11	2	29.10	0	0.00	29.00	2	3,312	0.06%
2018/06/08	0	0.00	2	29.20	29.00	-2	3,360	-0.06%
2018/06/07	1	28.80	0	0.00	28.70	1	3,375	0.03%
2018/06/06	20	28.40	22	28.52	28.55	-2	3,365	-0.06%
2018/06/01	4	27.48	3	27.70	27.50	1	3,592	0.03%
2018/05/31	0	0.00	3	26.43	26.30	-3	3,556	-0.08%
2018/05/30	2	26.30	0	0.00	26.25	2	3,556	0.06%
2018/05/29	0	0.00	2	26.70	26.65	-2	3,559	-0.06%
2018/05/28	1	26.90	0	0.00	26.80	1	3,554	0.03%
2018/05/23	1	26.75	0	0.00	26.70	1	3,569	0.03%
2018/05/03	0	0.00	0	26.10	25.80	0	3,831	0.00%
2018/04/30	10	25.75	0	0.00	25.95	10	3,820	0.26%
2018/04/26	0	0.00	20	27.40	27.40	-20	3,796	-0.53%
2018/04/20	20	29.20	0	0.00	28.55	20	3,777	0.53%
2018/04/18	3	28.02	0	0.00	27.75	3	3,706	0.08%
2018/04/11	6	31.05	4	30.60	30.40	2	3,870	0.05%
2018/04/10	15	33.30	15	31.95	30.90	0	3,913	0.00%
2018/04/09	21	33.00	25	32.83	32.80	-4	3,788	-0.11%
2018/04/03	0	0.00	4	31.71	31.95	-4	3,589	-0.11%
2018/04/02	3	32.33	2	32.05	32.15	1	3,569	0.03%
2018/03/31	0	0.00	22	31.95	31.95	-22	3,438	-0.64%
2018/03/30	0	0.00	7	31.53	31.85	-7	3,369	-0.21%
2018/03/29	6	31.20	0	0.00	30.55	6	3,230	0.19%
2018/03/28	1	31.15	1	31.30	31.15	0	3,283	0.00%
2018/03/27	0	31.50	1	31.85	31.55	-1	3,359	-0.03%
2018/03/23	0	0.00	1	31.00	31.20	-1	3,681	-0.03%
2018/03/22	20	32.30	5	32.09	31.60	15	3,690	0.41%
2018/03/19	0	0.00	6	30.40	30.40	-6	3,652	-0.16%
2018/03/15	0	0.00	1	30.75	31.00	-1	3,752	-0.03%
2018/03/14	0	0.00	15	31.10	30.80	-15	3,789	-0.40%
2018/03/13	0	0.00	17	31.28	31.30	-17	3,722	-0.46%
2018/03/09	30	31.62	11	31.37	31.00	19	3,693	0.51%
2018/03/08	0	0.00	4	30.20	30.35	-4	3,609	-0.11%
2018/03/07	3	30.12	1	29.00	30.10	2	3,560	0.06%
2018/03/02	0	0.00	13	28.55	28.25	-13	3,619	-0.36%
2018/02/26	13	28.20	0	0.00	28.15	13	3,745	0.35%
2018/02/21	1	26.45	1	26.90	26.90	0	3,983	0.00%
2018/02/12	4	25.61	0	0.00	25.50	4	3,980	0.10%
2018/02/09	5	27.15	0	0.00	27.00	5	3,929	0.13%
2018/02/06	1	27.70	0	0.00	27.40	1	4,080	0.02%
2018/02/01	10	30.50	0	0.00	30.45	10	4,371	0.23%
2018/01/31	0	0.00	20	30.20	30.15	-20	4,403	-0.45%
2018/01/25	0	0.00	7	30.80	30.75	-7	4,571	-0.15%
2018/01/23	1	30.70	0	0.00	30.60	1	4,728	0.02%
2018/01/17	0	0.00	10	30.75	30.75	-10	4,832	-0.21%
2018/01/16	22	31.30	0	0.00	31.10	22	4,842	0.45%
2018/01/11	0	0.00	1	30.05	30.00	-1	4,895	-0.02%
2018/01/09	2	31.03	2	30.95	30.90	0	4,960	0.00%
2018/01/08	1	32.05	2	32.00	31.60	-1	4,948	-0.02%
2018/01/05	20	33.78	14	33.30	33.20	6	4,898	0.12%
2018/01/04	2	32.20	2	32.55	32.70	0	4,675	0.00%
2018/01/03	24	31.95	0	0.00	31.70	24	4,688	0.51%