技嘉 (2376)-亞東-高雄券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
315.0
漲跌
▼8.5
漲幅
-2.63%
成交量
6,490張
產業
上市電腦週邊類股
1802人加入追蹤

立即追蹤
本地時間:13:35(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

技嘉 (2376)籌碼相關－亞東-高雄券商分點個股進出

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

亞東-高雄券商分點個股進出
亞東-高雄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
2024/06/04	0	0.00	1	320.50	315.00	-1	15,384	-0.01%
2024/05/29	4	336.38	2.1	331.24	332.00	1.9	16,211	0.01%
2024/05/27	0	0.00	0.1	323.20	324.00	-0.1	16,522	0.00%
2024/05/23	3.2	321.30	0.1	318.00	317.00	3.1	16,910	0.02%
2024/05/22	1	330.00	0	0.00	328.50	1	17,111	0.01%
2024/05/20	0	0.00	0.1	327.50	325.00	-0.1	17,657	0.00%
2024/05/17	1.1	323.68	1.2	322.90	322.50	-0.1	17,899	0.00%
2024/05/16	0	0.00	0.1	315.50	314.50	-0.1	17,937	0.00%
2024/05/15	1.1	312.00	0.1	313.50	311.00	1.1	18,425	0.01%
2024/05/14	0.1	314.00	1	318.50	320.00	-0.9	18,814	0.00%
2024/05/13	3.1	315.23	2.1	310.00	313.00	1	19,032	0.01%
2024/05/10	0.1	304.50	0	0.00	307.00	0.1	19,496	0.00%
2024/05/09	1	311.00	0	0.00	310.00	1	19,704	0.01%
2024/05/07	0	0.00	1.2	309.74	312.00	-1.2	20,004	-0.01%
2024/05/06	0	0.00	1	294.99	292.00	-1	19,941	-0.01%
2024/05/03	0	290.50	0	0.00	286.00	0	20,066	0.00%
2024/04/26	0	0.00	1	297.50	295.50	-1	21,500	0.00%
2024/04/24	0	0.00	6.1	290.36	299.50	-6.1	21,890	-0.03%
2024/04/22	1	283.00	0	0.00	282.50	1	21,890	0.00%
2024/04/19	1	294.00	0	286.00	292.50	1	21,857	0.00%
2024/04/18	1	303.50	0	0.00	302.00	1	21,884	0.00%
2024/04/17	5	305.00	0	0.00	308.00	5	22,149	0.02%
2024/04/16	0	0.00	0.1	301.63	302.00	-0.1	22,111	0.00%
2024/04/15	2.1	304.01	0	0.00	302.00	2.1	22,218	0.01%
2024/04/11	0	322.50	1	318.50	320.50	-1	22,015	0.00%
2024/04/10	2	331.89	1	337.50	320.00	1	21,964	0.00%
2024/04/09	1	334.00	10	335.00	335.00	-9	21,664	-0.04%
2024/04/08	1	331.50	6.3	332.79	340.00	-5.3	21,721	-0.02%
2024/04/03	1	313.00	1	320.00	317.50	0	21,494	0.00%
2024/04/02	5	315.50	4.3	316.59	317.00	0.7	21,370	0.00%
2024/04/01	1	320.00	2.1	319.50	318.50	-1.1	21,222	-0.01%
2024/03/29	1	316.00	1	317.00	316.00	0	21,146	0.00%
2024/03/28	1.2	311.33	0	0.00	313.00	1.2	20,885	0.01%
2024/03/27	1	309.50	0	0.00	310.00	1	20,888	0.00%
2024/03/26	0.1	305.50	1	305.52	304.50	-1	20,952	0.00%
2024/03/25	11	307.36	0	0.00	306.00	11	20,978	0.05%
2024/03/22	3	293.00	3.6	297.14	303.00	-0.6	21,011	0.00%
2024/03/21	5	293.20	2.1	292.62	291.00	3	20,568	0.01%
2024/03/20	2.1	296.51	0	0.00	295.00	2.1	20,540	0.01%
2024/03/19	0	308.00	0.4	308.00	305.00	-0.4	20,591	0.00%
2024/03/18	1.1	308.50	1	310.00	310.50	0.1	20,605	0.00%
2024/03/15	1	311.50	3	308.00	313.00	-2	20,670	-0.01%
2024/03/14	4.1	318.75	1	318.50	317.50	3.1	20,584	0.02%
2024/03/13	7	340.21	15	350.30	328.00	-8	20,968	-0.04%
2024/03/12	1	355.50	0	362.00	355.00	1	20,947	0.00%
2024/03/11	10	369.48	1	374.37	360.00	9	21,071	0.04%
2024/03/08	1	355.29	0.3	371.50	358.00	0.8	20,879	0.00%
2024/03/07	0	0.00	1	362.95	359.00	-1	20,680	0.00%
2024/03/06	0	0.00	0	364.03	362.50	0	20,673	0.00%
2024/03/05	0.1	362.00	0	363.50	361.50	0.1	20,875	0.00%
2024/03/04	2	375.50	6.3	370.03	354.50	-4.3	20,978	-0.02%
2024/03/01	0.1	358.00	0.2	358.93	361.00	-0.1	20,553	0.00%
2024/02/29	0.1	348.50	0.5	344.00	345.00	-0.4	20,268	0.00%
2024/02/27	1	326.50	1	328.19	334.00	0	20,072	0.00%
2024/02/26	3.5	334.29	3	336.50	335.00	0.5	20,034	0.00%
2024/02/23	0.1	345.75	10	358.00	342.50	-9.9	20,105	-0.05%
2024/02/22	10	354.00	12	350.83	347.00	-2	20,284	-0.01%
2024/02/21	1.2	346.02	1	347.98	347.50	0.2	19,874	0.00%
2024/02/20	2.1	352.58	1	353.50	357.00	1.1	19,790	0.01%
2024/02/19	2.1	372.60	2	374.28	366.50	0	19,592	0.00%
2024/02/16	0	0.00	1	384.96	381.00	-1	19,637	-0.01%
2024/02/15	12	368.75	12.1	367.59	370.50	-0.1	19,260	0.00%
2024/02/05	0.1	339.25	0	0.00	337.00	0.1	18,948	0.00%
2024/02/02	1	332.00	2	332.20	333.00	-1	18,947	-0.01%
2024/02/01	2	306.50	0	0.00	313.50	2	18,987	0.01%
2024/01/31	2	306.25	0	0.00	309.00	2	19,098	0.01%
2024/01/30	10	306.00	2.1	303.83	305.00	7.9	19,085	0.04%
2024/01/29	0	0.00	0.1	292.50	295.00	-0.1	19,111	0.00%
2024/01/26	0	0.00	1	284.00	284.00	-1	19,311	-0.01%
2024/01/25	5	292.00	3.1	298.95	292.00	2	19,532	0.01%
2024/01/24	0	0.00	3.1	293.74	293.50	-3.1	19,400	-0.02%
2024/01/23	1.1	295.50	0	0.00	291.00	1.1	19,559	0.01%
2024/01/22	1	293.50	3.6	290.22	297.50	-2.6	19,345	-0.01%
2024/01/19	0	0.00	2.3	268.91	270.50	-2.3	18,793	-0.01%
2024/01/18	1	254.00	0	0.00	256.00	1	18,715	0.01%
2024/01/17	0	0.00	2	261.25	257.00	-2	18,829	-0.01%
2024/01/15	1	260.50	0	0.00	260.50	1	19,056	0.01%
2024/01/11	0	0.00	5	256.50	263.00	-5	19,423	-0.03%
2024/01/09	0	0.00	0.1	250.50	252.00	-0.1	19,960	0.00%
2024/01/04	2	248.00	2	249.00	247.00	0	20,781	0.00%
2024/01/03	2	247.75	0	0.00	247.50	2	21,367	0.01%
2024/01/02	3	253.17	1	255.00	255.00	2	21,383	0.01%
2023/12/27	0	0.00	1	264.00	264.00	-1	21,380	0.00%
2023/12/25	2	263.01	7	262.50	263.50	-5	22,253	-0.02%
2023/12/22	0	0.00	2	262.50	259.00	-2	22,547	-0.01%
2023/12/21	1	258.00	1	264.00	262.00	0	22,777	0.00%
2023/12/20	1	260.00	19	262.34	261.50	-18	23,024	-0.08%
2023/12/19	0	0.00	24	260.00	260.00	-24	23,341	-0.10%
2023/12/18	0	0.00	0.5	257.50	255.50	-0.5	23,623	0.00%
2023/12/15	2	254.50	0.2	255.00	254.00	1.8	24,052	0.01%
2023/12/14	11	259.04	1	258.00	257.50	10	24,102	0.04%
2023/12/13	7	252.50	2	251.00	250.00	5	24,239	0.02%
2023/12/12	1	250.50	0	0.00	250.50	1	24,357	0.00%
2023/12/11	0.2	258.50	0	0.00	251.50	0.2	24,544	0.00%
2023/12/08	23.2	267.63	3	265.50	258.50	20.2	24,567	0.08%
2023/12/07	6	254.50	1	256.51	259.50	5	24,442	0.02%
2023/12/06	0	0.00	2	242.50	243.50	-2	24,601	-0.01%
2023/12/04	2	239.00	2	242.50	236.00	0	25,017	0.00%
2023/12/01	2	246.25	5	247.20	246.00	-3	25,087	-0.01%
2023/11/30	1	249.50	0	0.00	250.00	1	25,309	0.00%
2023/11/29	0	244.00	4	241.63	243.50	-4	25,290	-0.02%
2023/11/28	0	0.00	0	235.00	235.00	0	25,443	0.00%
2023/11/27	3	230.50	2	230.25	230.00	1	26,463	0.00%
2023/11/24	1	232.00	1	233.50	232.00	0	26,978	0.00%
2023/11/22	7	234.57	1	235.50	233.50	6	27,809	0.02%
2023/11/21	1	242.46	2	243.02	244.00	-1	27,996	0.00%
2023/11/17	0	0.00	0	232.00	230.50	0	28,784	0.00%
2023/11/16	4	231.25	5	231.40	233.00	-1	29,414	0.00%
2023/11/15	1	228.50	1	235.95	228.50	0	29,340	0.00%
2023/11/14	8	229.50	7	227.36	229.50	1	29,350	0.00%
2023/11/13	5	228.19	0	0.00	225.50	5	29,605	0.02%
2023/11/10	5	224.50	4	225.50	230.50	1	29,695	0.00%
2023/11/09	1	227.50	0	0.00	231.00	1	29,822	0.00%
2023/11/08	14	225.71	12	226.38	224.50	2	29,683	0.01%
2023/11/07	4	218.75	4	217.25	220.50	0	29,783	0.00%
2023/11/06	8	217.31	7	219.14	220.00	1	30,121	0.00%
2023/11/03	4	225.61	3	225.00	220.50	1	30,274	0.00%
2023/11/02	3.1	225.55	2.1	227.90	226.50	0.9	30,540	0.00%
2023/11/01	6	218.17	6	217.50	221.00	0	30,490	0.00%
2023/10/31	12.1	222.96	12	224.83	217.50	0.1	30,708	0.00%
2023/10/30	0	0.00	0.2	235.00	232.50	-0.2	30,679	0.00%
2023/10/27	2	235.25	3	236.17	235.50	-1	30,856	0.00%
2023/10/26	8	232.06	6	232.67	232.00	2	31,051	0.01%
2023/10/25	4	244.91	4	246.50	245.50	0	31,115	0.00%
2023/10/24	6	243.83	8.1	242.81	247.00	-2.1	31,257	-0.01%
2023/10/23	3	241.20	2	240.50	239.00	1	31,608	0.00%
2023/10/20	8	239.73	8	237.81	241.50	0	32,203	0.00%
2023/10/18	6.1	249.39	4	252.00	246.00	2.1	33,002	0.01%
2023/10/17	0	0.00	1	271.00	261.50	-1	32,569	0.00%
2023/10/16	2	269.25	0	0.00	265.50	2	32,685	0.01%
2023/10/13	2	274.45	0	273.50	271.00	2	33,080	0.01%
2023/10/12	0	0.00	0	285.50	284.50	0	32,909	0.00%
2023/10/11	0	0.00	1	279.00	274.00	-1	33,130	0.00%
2023/10/06	0	290.00	1	289.00	289.50	-1	33,267	0.00%
2023/10/05	1	286.00	0	288.00	288.00	1	33,634	0.00%
2023/10/04	3.1	287.11	2	287.51	287.50	1	33,823	0.00%
2023/10/03	0	290.50	1	292.00	290.00	-1	34,036	0.00%
2023/10/02	0	0.00	0.1	295.00	290.00	-0.1	34,069	0.00%
2023/09/28	7	286.35	4	287.88	281.50	3	33,874	0.01%
2023/09/27	5	281.60	6	280.25	284.50	-1	33,745	0.00%
2023/09/26	1	281.01	9	280.06	275.50	-8	33,843	-0.02%
2023/09/25	13.1	275.69	9	276.11	274.50	4.1	33,822	0.01%
2023/09/22	4.1	268.75	3.2	271.60	279.00	1	33,668	0.00%
2023/09/21	2	264.00	1	269.93	268.50	1	33,359	0.00%
2023/09/20	0	0.00	1.1	268.04	263.50	-1.1	33,008	0.00%
2023/09/19	2.2	256.84	0	0.00	253.50	2.2	32,760	0.01%
2023/09/18	10.1	258.96	10	259.20	260.00	0.1	32,765	0.00%
2023/09/15	3.1	271.52	2	273.25	271.50	1.1	32,493	0.00%
2023/09/14	1	275.99	1.1	277.23	278.00	-0.1	32,446	0.00%
2023/09/13	3	268.83	3	268.00	267.50	0	32,186	0.00%
2023/09/12	4.1	273.60	3	271.17	270.50	1.1	32,289	0.00%
2023/09/11	4.5	278.95	2	281.00	279.50	2.5	32,135	0.01%
2023/09/08	1	308.00	0	0.00	307.50	1	31,678	0.00%
2023/09/07	0	310.50	1	313.00	314.50	-1	31,645	0.00%
2023/09/06	1	306.54	0	0.00	306.50	1	31,971	0.00%
2023/09/05	0.2	316.23	0	0.00	311.00	0.2	32,151	0.00%
2023/09/04	2.1	320.06	1	325.45	316.00	1	31,990	0.00%
2023/09/01	2.7	334.36	0	325.00	323.00	2.7	32,027	0.01%
2023/08/31	1.1	343.84	1	348.00	341.00	0.1	31,778	0.00%
2023/08/30	3.5	364.96	2.1	368.99	354.00	1.4	31,011	0.00%
2023/08/29	2.1	352.06	1	353.00	354.00	1.1	31,023	0.00%
2023/08/28	0.2	340.17	0	0.00	345.00	0.2	30,750	0.00%
2023/08/25	0	0.00	0.1	350.00	342.50	-0.1	30,385	0.00%
2023/08/24	2	354.72	3	356.50	354.00	-1	30,075	0.00%
2023/08/23	0	0.00	1	335.00	334.50	-1	29,494	0.00%
2023/08/22	0	0.00	5.2	338.20	335.50	-5.2	30,070	-0.02%
2023/08/18	3.1	326.01	0	315.50	312.00	3.1	29,911	0.01%
2023/08/16	0	0.00	1	332.00	334.50	-1	29,316	0.00%
2023/08/11	1	302.50	3	303.86	300.50	-2	29,103	-0.01%
2023/08/10	3	299.36	0	0.00	296.00	3	28,971	0.01%
2023/08/09	2	333.00	2	338.56	328.50	0	28,392	0.00%
2023/08/08	2	337.53	2	342.00	333.50	0	27,833	0.00%
2023/08/07	1	317.00	1	329.22	336.50	0	27,317	0.00%
2023/08/04	0	302.00	1	295.00	306.00	-1	27,098	0.00%
2023/08/02	4	303.50	0	0.00	297.00	4	26,783	0.01%
2023/08/01	0	319.00	0	0.00	319.00	0	26,423	0.00%
2023/07/31	1.1	332.98	3	317.83	314.00	-1.9	26,171	-0.01%
2023/07/28	10	337.80	8	339.13	347.50	2	25,871	0.01%
2023/07/26	8.1	339.20	9	336.67	333.00	-0.9	25,212	0.00%
2023/07/25	8	364.38	9	364.06	352.50	-1	24,586	0.00%
2023/07/24	8	336.06	6.1	334.05	354.50	2	23,766	0.01%
2023/07/14	0.1	294.00	3	307.00	296.00	-3	20,668	-0.01%
2023/07/13	4	305.50	1.1	331.90	295.50	3	20,034	0.01%
2023/07/12	0	0.00	4.2	297.35	304.00	-4.2	19,203	-0.02%
2023/07/11	1	276.00	0.1	278.00	276.50	0.9	18,647	0.00%
2023/07/10	1	273.00	2	270.50	273.50	-1	18,304	-0.01%
2023/07/07	2.1	258.07	0	0.00	261.00	2.1	17,909	0.01%
2023/07/06	2.2	262.93	1	263.50	264.00	1.2	17,667	0.01%
2023/07/05	0	0.00	0.1	267.00	265.00	-0.1	17,349	0.00%
2023/07/04	3	259.50	8	262.90	272.50	-5	16,996	-0.03%
2023/07/03	0.2	247.70	0	0.00	248.00	0.2	16,641	0.00%
2023/06/30	0	0.00	1	240.50	243.50	-1	16,329	-0.01%
2023/06/28	3	230.00	0	0.00	227.00	3	15,875	0.02%
2023/06/27	0	0.00	2	240.75	233.00	-2	15,635	-0.01%
2023/06/26	4	251.00	0	0.00	243.50	4	15,298	0.03%
2023/06/21	3	256.00	1	260.00	260.00	2	15,061	0.01%
2023/06/20	1	254.50	0	0.00	256.00	1	14,909	0.01%
2023/06/19	0	250.50	0	0.00	252.50	0	14,742	0.00%
2023/06/16	0	0.00	6	259.08	254.50	-6	14,558	-0.04%
2023/06/15	3	249.00	4	245.63	246.00	-1	14,123	-0.01%
2023/06/14	1	241.00	15	242.00	242.50	-14	13,790	-0.10%
2023/06/13	2	243.00	6	243.08	245.00	-4	13,545	-0.03%
2023/06/12	5	247.30	0	0.00	243.00	5	13,144	0.04%
2023/06/09	22	236.45	3	232.67	240.50	19	12,421	0.15%
2023/06/08	3	219.00	11	218.55	219.00	-8	11,937	-0.07%
2023/06/07	2	216.30	1	213.50	224.50	1	11,744	0.01%
2023/06/06	10	212.00	0	0.00	209.00	10	11,416	0.09%
2023/06/02	1	199.50	3	206.00	203.00	-2	10,857	-0.02%
2023/06/01	0	0.00	1	189.00	190.50	-1	10,204	-0.01%
2023/05/29	2	183.55	1	187.00	186.00	1	9,462	0.01%
2023/05/26	6	187.58	4	189.39	185.00	2	9,012	0.02%
2023/05/25	0	0.00	3	181.16	180.00	-3	8,182	-0.04%
2023/05/24	5	163.00	8	165.19	165.00	-3	7,686	-0.04%
2023/05/22	0	0.00	1	160.51	161.50	-1	7,261	-0.01%
2023/05/18	2	152.25	8	157.44	159.50	-6	6,904	-0.09%
2023/05/17	3	149.67	5	149.70	149.50	-2	6,508	-0.03%
2023/05/16	0	0.00	13	142.88	144.50	-13	6,089	-0.21%
2023/05/15	11	137.05	0	0.00	135.50	11	5,715	0.19%
2023/05/12	4	137.88	0	0.00	139.00	4	5,663	0.07%
2023/05/11	2	141.50	4	141.25	141.00	-2	5,621	-0.04%
2023/05/10	3	135.50	4	139.50	139.50	-1	5,636	-0.02%
2023/05/09	0	0.00	65	138.09	139.00	-65	5,615	-1.16%
2023/05/08	66	135.63	0	0.00	135.00	66	5,574	1.18%
2023/05/05	0	0.00	1	137.50	137.00	-1	5,671	-0.02%
2023/05/04	25	132.00	31	136.02	136.00	-6	5,687	-0.11%
2023/05/03	5	132.50	0	0.00	132.50	5	5,678	0.09%
2023/05/02	0	0.00	0	135.00	135.00	0	5,777	0.00%
2023/04/27	0	0.00	10	131.50	131.50	-10	5,916	-0.17%
2023/04/25	10	133.25	2	132.00	129.00	8	5,983	0.13%
2023/04/24	2	135.00	0	134.50	135.00	2	5,966	0.03%
2023/04/20	10	133.50	10	134.50	134.00	0	6,069	0.00%
2023/04/19	8	133.00	8	134.50	134.50	0	6,132	0.00%
2023/04/14	0	0.00	0	133.50	134.50	0	6,224	0.00%
2023/04/10	0	0.00	0	136.00	136.50	0	6,250	0.00%
2023/04/07	3	134.67	8	135.94	134.00	-5	6,227	-0.08%
2023/04/06	3	136.00	1	137.50	138.00	2	6,239	0.03%
2023/03/30	3	132.50	1	133.50	133.00	2	6,240	0.03%
2023/03/29	2	129.50	0	0.00	130.00	2	6,253	0.03%
2023/03/28	1	126.00	3	127.17	128.00	-2	6,421	-0.03%
2023/03/27	0	0.00	3	127.83	128.00	-3	6,570	-0.05%
2023/03/24	4	128.50	1	129.00	129.00	3	6,994	0.04%
2023/03/23	2	125.75	2.2	124.59	126.00	-0.2	7,530	0.00%
2023/03/20	0	0.00	5	119.00	120.00	-5	7,621	-0.07%
2023/03/17	5	118.00	0	0.00	118.50	5	7,610	0.07%
2023/03/16	0	0.00	0	119.50	119.50	0	7,638	0.00%
2023/03/10	0	0.00	4	119.50	120.00	-4	7,731	-0.05%
2023/03/09	0	0.00	22	119.91	119.00	-22	7,803	-0.28%
2023/03/08	25	117.10	0	0.00	117.00	25	7,802	0.32%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/01	0.2	120.00	0	0.00	120.50	0.2	8,133	0.00%
2023/02/23	1	120.50	6.3	120.60	120.50	-5.3	8,349	-0.06%
2023/02/20	5	117.00	0	0.00	116.50	5	9,029	0.06%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/13	0	0.00	5	118.00	117.50	-5	9,392	-0.05%
2023/02/09	6	117.83	1	119.50	117.00	5	9,760	0.05%
2023/02/07	1	118.50	2	118.00	119.50	-1	9,880	-0.01%
2023/02/06	0	0.00	1	116.00	116.00	-1	9,766	-0.01%
2023/02/03	2	114.75	0	0.00	114.50	2	9,695	0.02%
2023/01/11	0.1	113.00	0	0.00	114.50	0.1	10,011	0.00%
2023/01/10	1	113.50	1	113.50	114.50	0	10,444	0.00%
2023/01/05	3	112.83	3	113.17	110.50	0	10,448	0.00%
2023/01/04	10	110.00	10	111.50	112.00	0	10,370	0.00%
2023/01/03	1	110.50	1	110.50	111.00	0	10,354	0.00%
2022/12/15	6.3	114.87	8	112.94	114.00	-1.8	9,893	-0.02%
2022/12/14	0	0.00	1	106.50	107.00	-1	9,425	-0.01%
2022/12/13	0	0.00	33	103.61	102.50	-33	9,380	-0.35%
2022/12/09	13	102.00	0	0.00	102.50	13	9,695	0.13%
2022/12/08	19	102.11	0	0.00	102.50	19	9,983	0.19%
2022/12/07	1	101.00	0	0.00	101.00	1	10,046	0.01%
2022/12/01	0	0.00	22	111.39	112.50	-22	10,376	-0.21%
2022/11/30	15	108.00	3	108.00	108.00	12	10,259	0.12%
2022/11/29	0	0.00	30	108.00	108.00	-30	10,182	-0.29%
2022/11/28	50	107.90	66	109.04	108.50	-16	10,151	-0.16%
2022/11/25	57	108.89	44	111.03	107.50	13	10,102	0.13%
2022/11/24	42	106.00	0	0.00	107.00	42	9,830	0.43%
2022/11/23	3	105.83	1	107.00	105.50	2	9,809	0.02%
2022/11/22	1	107.50	1	109.00	107.00	0	9,772	0.00%
2022/11/18	1	112.00	4	112.13	113.00	-3	9,512	-0.03%
2022/11/17	0	0.00	1	106.00	107.00	-1	9,089	-0.01%
2022/11/16	3	102.50	0	103.00	104.00	3	8,886	0.03%
2022/11/09	0	0.00	1	102.00	102.50	-1	8,495	-0.01%
2022/11/07	1	102.00	0	0.00	102.00	1	8,528	0.01%
2022/11/04	0	0.00	0	96.70	96.80	0	8,287	0.00%
2022/11/03	0	0.00	3	94.00	95.10	-3	8,107	-0.04%
2022/11/02	6	91.35	5	92.40	92.50	1	7,989	0.01%
2022/11/01	1	92.70	1	92.10	91.50	0	7,996	0.00%
2022/10/27	0	0.00	1	93.10	93.00	-1	8,161	-0.01%
2022/10/26	0	0.00	1	91.60	91.30	-1	8,133	-0.01%
2022/10/25	1	88.70	0	0.00	90.20	1	8,121	0.01%
2022/10/24	0	0.00	1	92.90	90.00	-1	8,135	-0.01%
2022/10/20	1	88.80	0	0.00	90.00	1	8,092	0.01%
2022/10/18	2	89.00	2	91.20	89.30	0	7,844	0.00%
2022/10/05	0	0.00	2	92.10	90.60	-2	7,777	-0.03%
2022/10/04	2	90.60	1	91.20	90.70	1	7,749	0.01%
2022/10/03	20	87.10	64	88.03	88.40	-44	7,675	-0.57%
2022/09/30	26	88.15	2	88.30	88.30	24	7,713	0.31%
2022/09/29	21	89.25	0	0.00	88.90	21	7,691	0.27%
2022/09/28	0	89.40	6	90.00	88.40	-6	7,664	-0.08%
2022/09/26	6	89.40	6	90.10	89.20	0	7,668	0.00%
2022/09/23	0	0.00	0	92.80	92.20	0	7,904	0.00%
2022/09/22	0	0.00	0	92.90	93.00	0	7,956	0.00%
2022/09/21	3	90.00	0	0.00	90.00	3	7,830	0.04%
2022/09/20	6	94.97	0	0.00	93.20	6	7,646	0.08%
2022/09/19	0	0.00	0	95.70	95.30	0	7,475	0.00%
2022/09/16	1	94.40	0	0.00	93.70	1	7,292	0.01%
2022/09/15	0	0.00	5	95.08	95.50	-5	7,172	-0.07%
2022/09/14	3	91.00	0	0.00	91.00	3	6,920	0.04%
2022/09/13	0	95.00	4	94.63	92.90	-4	6,768	-0.06%
2022/09/12	0	0.00	1	91.10	91.10	-1	6,573	-0.02%
2022/09/08	1	86.20	1	86.10	86.20	0	6,484	0.00%
2022/08/30	2	85.20	2	84.60	84.50	0	6,789	0.00%
2022/08/29	2	83.80	2	84.80	84.80	0	6,829	0.00%
2022/08/24	0	83.80	0	0.00	83.50	0	6,749	0.00%
2022/08/22	0	0.00	1	85.80	85.00	-1	6,893	-0.01%
2022/08/18	1	87.00	1	86.50	86.90	0	6,890	0.00%
2022/08/17	1	85.00	0	0.00	85.30	1	6,838	0.01%
2022/08/15	0	0.00	1	84.60	85.20	-1	6,797	-0.01%
2022/08/12	1	82.40	0.1	82.50	82.80	0.9	6,669	0.01%
2022/08/08	0.1	79.80	0	0.00	79.70	0.1	6,590	0.00%
2022/08/05	0	0.00	1	80.20	80.60	-1	6,588	-0.02%
2022/08/04	1.1	80.64	0	0.00	79.60	1.1	6,598	0.02%
2022/08/02	1	92.29	0	0.00	92.20	1	6,427	0.02%
2022/08/01	0	0.00	3	92.67	93.30	-3	6,343	-0.05%
2022/07/29	0	0.00	1	92.00	91.40	-1	6,304	-0.02%
2022/07/28	3	91.76	3	92.57	90.70	0	6,307	0.00%
2022/07/27	2	89.70	0	0.00	91.00	2	6,285	0.03%
2022/07/26	3	91.40	1	90.10	89.80	2	6,222	0.03%
2022/07/21	0	0.00	1	97.90	97.90	-1	5,927	-0.02%
2022/07/20	1	96.49	0	0.00	96.80	1	5,880	0.02%
2022/07/19	0	93.20	0	0.00	93.80	0	5,812	0.00%
2022/07/15	0	87.60	0	0.00	87.40	0	5,653	0.00%
2022/07/04	1	81.90	3	82.73	83.40	-2	6,076	-0.03%
2022/07/01	2	80.45	1	80.70	81.50	1	6,107	0.02%
2022/06/30	0	88.50	0	0.00	88.70	0	5,859	0.00%
2022/06/29	3	91.60	0	0.00	92.00	3	5,812	0.05%
2022/06/27	0	95.60	0	0.00	95.30	0	5,842	0.00%
2022/06/21	0	97.00	0	0.00	96.50	0	5,892	0.00%
2022/06/20	0	0.00	0.7	93.90	93.90	-0.7	5,958	-0.01%
2022/06/16	2	100.10	0	0.00	98.80	2	6,177	0.03%
2022/06/08	1	115.00	1	115.50	114.50	0	6,731	0.00%
2022/06/06	2	111.00	1	110.50	110.50	1	6,889	0.01%
2022/06/02	1	112.00	0	0.00	110.50	1	7,007	0.01%
2022/06/01	0	0.00	1	112.00	112.50	-1	7,227	-0.01%
2022/05/31	1	113.00	0	0.00	113.00	1	7,306	0.01%
2022/05/25	0	0.00	7	106.00	105.50	-7	7,686	-0.09%
2022/05/23	0	0.00	7	105.50	105.50	-7	7,936	-0.09%
2022/05/20	1	107.50	0	0.00	107.00	1	8,155	0.01%
2022/05/18	10	109.00	21	110.69	110.50	-11	8,338	-0.13%
2022/05/17	25	108.90	5	109.00	108.50	20	8,414	0.24%
2022/05/12	0	0.00	1	107.00	105.50	-1	8,662	-0.01%
2022/05/04	1	115.00	1	114.50	115.00	0	9,416	0.00%
2022/05/03	2	109.00	2	109.50	111.00	0	9,440	0.00%
2022/04/29	1	111.00	0	0.00	108.50	1	9,485	0.01%
2022/04/28	2	107.50	4	108.25	108.00	-2	9,529	-0.02%
2022/04/27	2	105.50	3	106.67	107.50	-1	9,616	-0.01%
2022/04/26	1	108.50	0	0.00	108.50	1	9,599	0.01%
2022/04/22	2	113.00	0	0.00	111.50	2	9,530	0.02%
2022/04/20	3	114.33	12	114.58	116.00	-9	9,565	-0.09%
2022/04/14	5	115.00	0	0.00	114.50	5	10,028	0.05%
2022/04/13	1	115.50	0	0.00	116.00	1	10,073	0.01%
2022/04/12	7	117.29	0	0.00	117.00	7	10,092	0.07%
2022/04/07	0	0.00	15	124.50	122.50	-15	10,113	-0.15%
2022/04/06	5	127.50	0	0.00	127.50	5	10,048	0.05%
2022/04/01	10	128.50	0	0.00	130.50	10	10,021	0.10%
2022/03/31	0	0.00	13	130.00	130.00	-13	10,067	-0.13%
2022/03/30	0	0.00	34	129.84	130.00	-34	10,111	-0.34%
2022/03/28	0	0.00	47	130.23	131.50	-47	10,345	-0.45%
2022/03/25	7	129.93	7	130.50	130.50	0	10,598	0.00%
2022/03/23	3	129.00	3	128.83	129.00	0	10,883	0.00%
2022/03/22	5	126.70	15	127.43	128.50	-10	11,334	-0.09%
2022/03/21	4	131.38	0	0.00	131.00	4	11,369	0.04%
2022/03/18	10	128.00	11	130.45	130.50	-1	11,535	-0.01%
2022/03/15	57	128.56	58	129.50	126.00	-1	12,771	-0.01%
2022/03/14	40	130.25	0	0.00	130.50	40	13,145	0.30%
2022/03/11	61.1	135.00	0	0.00	133.00	61.1	13,092	0.47%
2022/03/10	1	138.54	1	142.50	138.50	0	13,162	0.00%
2022/03/07	1	142.50	2	139.50	139.50	-1	13,326	-0.01%
2022/03/04	2	147.50	1	149.50	148.00	1	13,289	0.01%
2022/03/02	1	145.98	7	145.57	146.00	-6	13,442	-0.04%
2022/03/01	7	144.71	17	145.53	145.50	-10	13,445	-0.07%
2022/02/25	12	138.83	2	140.25	140.00	10	13,345	0.07%
2022/02/24	6	143.50	0	0.00	141.00	6	13,363	0.04%
2022/02/23	0	0.00	3	144.83	148.00	-3	13,405	-0.02%
2022/02/22	3	141.00	2	140.50	140.00	1	13,560	0.01%
2022/02/21	3	147.50	0	0.00	147.50	3	13,689	0.02%
2022/02/18	1	151.00	1	151.00	152.50	0	13,886	0.00%
2022/02/17	2	153.00	2	153.50	152.50	0	14,252	0.00%
2022/02/16	2	151.00	0	0.00	151.50	2	14,789	0.01%
2022/02/15	0	0.00	3	147.83	149.50	-3	15,392	-0.02%
2022/02/14	2	144.50	0	0.00	143.50	2	15,733	0.01%
2022/02/11	1	148.50	0	0.00	148.00	1	16,225	0.01%
2022/02/08	15	145.50	89	149.18	152.50	-74	18,397	-0.40%
2022/02/07	0	0.00	26	145.12	146.00	-26	18,438	-0.14%
2022/01/26	8	140.19	0	0.00	137.50	8	18,851	0.04%
2022/01/25	0	0.00	11	142.32	142.00	-11	19,252	-0.06%
2022/01/24	1	135.00	1	138.00	140.00	0	19,863	0.00%
2022/01/20	4	141.88	1	146.50	142.00	3	20,174	0.01%
2022/01/18	37	143.50	52	144.40	143.00	-15	20,268	-0.07%
2022/01/17	4	137.88	5	139.30	140.50	-1	20,318	0.00%
2022/01/14	0	0.00	6	136.50	138.50	-6	20,520	-0.03%
2022/01/13	1	139.00	2	140.50	139.50	-1	21,100	0.00%
2022/01/12	20	141.50	2	143.00	142.00	18	21,156	0.09%
2022/01/11	29	143.79	2	143.00	141.00	27	21,319	0.13%
2022/01/10	5	146.50	21	148.14	149.00	-16	21,764	-0.07%
2022/01/07	91	148.14	0	0.00	147.50	91	21,736	0.42%
2022/01/06	3	153.00	2	155.00	154.50	1	21,802	0.00%
2022/01/05	2	153.50	21	154.50	154.00	-19	22,262	-0.09%
2022/01/04	18	153.92	0	0.00	152.50	18	23,353	0.08%
2022/01/03	18	153.78	90	156.12	156.50	-72	24,034	-0.30%
2021/12/29	72	155.18	0	0.00	154.00	72	24,031	0.30%
2021/12/28	0	0.00	0.3	157.00	156.50	-0.3	24,030	0.00%
2021/12/24	0	0.00	1	154.00	156.00	-1	23,957	0.00%
2021/12/23	1	157.50	0	0.00	155.00	1	23,949	0.00%
2021/12/22	2	156.25	1	156.50	157.00	1	23,896	0.00%
2021/12/21	5	151.20	1	156.00	155.00	4	23,739	0.02%
2021/12/20	5	153.00	1	159.00	153.50	4	23,512	0.02%
2021/12/17	2	155.25	0	0.00	154.50	2	23,365	0.01%
2021/12/16	1	161.50	9.3	160.86	158.00	-8.3	23,232	-0.04%
2021/12/15	1	153.50	1	152.50	152.50	0	22,701	0.00%
2021/12/14	8	152.13	0	0.00	151.50	8	22,456	0.04%
2021/12/13	0.1	160.00	5	156.10	160.00	-4.9	22,105	-0.02%
2021/12/10	5	151.80	2	146.00	152.50	3	21,555	0.01%
2021/12/09	0.1	148.00	10	147.90	148.00	-9.9	21,107	-0.05%
2021/12/08	1.3	142.77	50	140.95	142.50	-48.7	20,581	-0.24%
2021/12/07	10	132.50	1	136.00	132.50	9	20,071	0.04%
2021/12/06	42	134.36	1	134.50	134.50	41	19,908	0.21%
2021/12/03	1	140.50	2	138.50	141.00	-1	19,687	-0.01%
2021/12/02	2	136.50	1	136.50	136.50	1	19,627	0.01%
2021/12/01	1	134.50	1	139.00	139.00	0	19,526	0.00%
2021/11/30	1	136.00	92	136.98	136.00	-91	19,466	-0.47%
2021/11/29	2	132.00	0	0.00	132.00	2	19,444	0.01%
2021/11/26	0	0.00	3	135.33	135.00	-3	19,377	-0.02%
2021/11/25	2	134.00	8	135.19	134.00	-6	19,277	-0.03%
2021/11/24	7	133.50	2	134.00	134.00	5	19,241	0.03%
2021/11/23	41	134.40	0	0.00	134.50	41	19,141	0.21%
2021/11/22	2	138.25	0	0.00	138.00	2	18,983	0.01%
2021/11/19	10	141.50	12	142.50	141.00	-2	18,878	-0.01%
2021/11/18	56	141.82	1	140.50	138.50	55	18,774	0.29%
2021/11/17	2	138.50	0	0.00	143.00	2	18,459	0.01%
2021/11/16	2	139.00	6	140.33	140.50	-4	18,248	-0.02%
2021/11/15	2	137.00	1	141.00	136.00	1	17,904	0.01%
2021/11/12	7	131.14	2	129.75	135.50	5	17,418	0.03%
2021/11/11	2	137.00	2	139.75	137.00	0	16,805	0.00%
2021/11/10	0	0.00	2	136.25	139.00	-2	16,617	-0.01%
2021/11/09	1	139.00	0	0.00	136.50	1	16,104	0.01%
2021/11/08	3	134.33	9	129.00	133.50	-6	15,262	-0.04%
2021/11/05	8	123.06	10	127.20	124.00	-2	14,409	-0.01%
2021/11/04	2	123.00	0	0.00	121.00	2	13,781	0.01%
2021/11/03	0	0.00	1	122.00	123.00	-1	13,598	-0.01%
2021/11/02	1	118.50	0	0.00	118.50	1	13,020	0.01%
2021/11/01	2	119.25	4	119.88	119.50	-2	12,583	-0.02%
2021/10/29	0	0.00	99	111.20	112.50	-99	11,904	-0.83%
2021/10/28	0	0.00	30	107.83	107.50	-30	11,594	-0.26%
2021/10/27	1	107.50	13	107.54	108.00	-12	11,525	-0.10%
2021/10/26	0	0.00	19	108.00	105.50	-19	11,465	-0.17%
2021/10/25	0	0.00	1	105.00	104.00	-1	11,395	-0.01%
2021/10/22	135	106.39	9	107.50	105.00	126	11,377	1.11%	大買/鉅額交易
2021/10/21	26	109.33	3	107.50	106.50	23	11,294	0.20%
2021/10/20	1	110.50	1	110.00	110.00	0	10,860	0.00%
2021/10/19	2	108.75	1	109.00	110.00	1	10,784	0.01%
2021/10/18	4	109.63	7	109.71	107.00	-3	10,665	-0.03%
2021/10/15	1	105.50	1	105.00	107.00	0	10,137	0.00%
2021/10/14	5	104.50	2	105.00	104.50	3	9,964	0.03%
2021/10/13	23	106.89	20	104.75	107.00	3	9,776	0.03%
2021/10/12	2	105.00	8	102.50	105.00	-6	9,222	-0.07%
2021/10/08	7	94.21	28	99.80	100.50	-21	8,078	-0.26%
2021/10/06	1	84.90	0	0.00	83.50	1	7,296	0.01%
2021/10/05	3	83.80	2	84.60	84.90	1	7,486	0.01%
2021/10/01	15	85.56	0	0.00	86.00	15	7,741	0.19%
2021/09/28	2	89.80	0	0.00	89.70	2	7,928	0.03%
2021/09/23	0	0.00	50	92.38	93.00	-50	7,945	-0.63%
2021/09/22	1	88.40	0	0.00	91.00	1	7,995	0.01%
2021/09/17	50	90.51	0	0.00	91.10	50	8,137	0.61%
2021/09/16	0	0.00	5	90.08	90.90	-5	8,304	-0.06%
2021/09/15	1	88.90	0	0.00	89.00	1	8,329	0.01%
2021/09/13	0	0.00	7	90.90	90.10	-7	8,842	-0.08%
2021/09/10	0	0.00	10	90.40	90.30	-10	9,126	-0.11%
2021/09/09	0	0.00	2	89.35	89.90	-2	9,546	-0.02%
2021/09/08	6	88.73	25	88.60	87.70	-19	9,669	-0.20%
2021/09/07	17	91.76	182	92.87	91.30	-165	9,625	-1.71%	大賣/鉅額交易
2021/09/06	40	91.33	22	90.70	90.70	18	9,556	0.19%
2021/09/03	0	0.00	8	90.20	90.20	-8	9,531	-0.08%
2021/09/02	85	91.10	1	89.20	88.80	84	9,559	0.88%
2021/09/01	2	89.80	1	88.70	91.50	1	9,567	0.01%
2021/08/31	0	0.00	21	86.55	87.80	-21	9,523	-0.22%
2021/08/30	16	85.28	0	0.00	85.30	16	9,551	0.17%
2021/08/27	0	0.00	23	86.62	86.30	-23	9,540	-0.24%
2021/08/26	46	86.20	20	86.27	86.00	26	9,584	0.27%
2021/08/25	83	86.32	20	87.40	87.20	63	9,663	0.65%
2021/08/24	86	85.96	47	86.57	86.20	39	9,735	0.40%
2021/08/23	0	0.00	1	83.30	83.20	-1	9,652	-0.01%
2021/08/20	0	0.00	1	83.20	81.50	-1	9,748	-0.01%
2021/08/17	1	88.60	7	88.11	85.60	-6	10,014	-0.06%
2021/08/16	0	0.00	1	90.40	88.10	-1	10,070	-0.01%
2021/08/13	1	93.00	0	0.00	92.50	1	10,272	0.01%
2021/08/11	7	95.79	0	0.00	92.80	7	10,843	0.06%
2021/08/10	32	98.05	21	98.03	97.60	11	11,111	0.10%
2021/08/09	1	99.30	74	100.23	99.10	-73	11,543	-0.63%
2021/08/06	1	98.20	40	97.90	97.90	-39	11,848	-0.33%
2021/08/05	103	97.17	0	0.00	97.20	103	12,496	0.82%	大買/鉅額交易
2021/08/04	0	0.00	27	99.10	99.30	-27	12,478	-0.22%
2021/08/03	32	98.59	0	0.00	98.50	32	12,714	0.25%
2021/08/02	12	99.28	5	99.90	99.50	7	13,015	0.05%
2021/07/29	0	0.00	1	101.50	98.80	-1	13,315	-0.01%
2021/07/28	1	101.00	0	0.00	99.50	1	13,431	0.01%
2021/07/27	1	101.00	2	102.50	101.00	-1	13,611	-0.01%
2021/07/26	3	99.57	3	101.50	101.00	0	13,723	0.00%
2021/07/22	0	0.00	1	99.30	97.30	-1	13,652	-0.01%
2021/07/21	1	98.70	0	0.00	96.10	1	13,730	0.01%
2021/07/20	1	99.80	0	0.00	98.90	1	13,774	0.01%
2021/07/19	6	100.00	0	0.00	100.00	6	13,920	0.04%
2021/07/15	0	0.00	1	96.90	97.40	-1	13,973	-0.01%
2021/07/14	1	97.20	0	0.00	95.30	1	14,038	0.01%
2021/07/13	0	0.00	8	97.80	97.20	-8	14,178	-0.06%
2021/07/09	0	0.00	3	100.83	101.00	-3	14,393	-0.02%
2021/07/08	3	105.50	2	106.00	105.50	1	14,472	0.01%
2021/07/07	0	0.00	1	113.00	113.00	-1	14,399	-0.01%
2021/07/06	10	112.20	0	0.00	112.50	10	14,384	0.07%
2021/07/05	3	111.67	4	111.00	111.50	-1	14,430	-0.01%
2021/07/02	3	107.00	1	108.00	107.00	2	14,340	0.01%
2021/07/01	1	106.50	0	0.00	107.00	1	14,338	0.01%
2021/06/30	0	0.00	1	107.50	107.50	-1	14,348	-0.01%
2021/06/29	6	107.00	3	106.50	106.50	3	14,334	0.02%
2021/06/25	4	109.25	0	0.00	108.50	4	14,245	0.03%
2021/06/24	0	0.00	1	112.00	112.00	-1	14,121	-0.01%
2021/06/23	2	111.75	2	112.00	110.50	0	14,188	0.00%
2021/06/22	6	114.67	6	112.42	111.00	0	14,126	0.00%
2021/06/21	3	120.83	6	119.17	118.00	-3	13,793	-0.02%
2021/06/18	10	121.70	8	124.00	125.00	2	13,541	0.01%
2021/06/17	1	115.50	2	113.75	116.00	-1	13,286	-0.01%
2021/06/16	2	113.00	3	112.83	112.00	-1	13,203	-0.01%
2021/06/15	2	111.75	7	112.71	112.50	-5	13,380	-0.04%
2021/06/11	2	112.00	1	111.00	111.00	1	13,419	0.01%
2021/06/10	3	113.50	6	113.08	114.00	-3	13,623	-0.02%
2021/06/09	12	114.75	3	113.67	113.50	9	13,743	0.07%
2021/06/08	2	112.50	1	111.00	110.50	1	13,739	0.01%
2021/06/04	0	0.00	1	112.00	112.00	-1	14,326	-0.01%
2021/06/03	2	112.00	1	111.50	114.00	1	14,526	0.01%
2021/06/02	11	110.91	1	113.00	110.00	10	14,698	0.07%
2021/06/01	3	115.50	2	114.75	113.50	1	14,626	0.01%
2021/05/27	0	0.00	1	104.50	105.00	-1	14,401	-0.01%
2021/05/26	2	106.00	2	108.50	103.00	0	14,398	0.00%
2021/05/25	2	103.25	7	101.21	106.00	-5	14,306	-0.03%
2021/05/24	5	98.30	0	0.00	99.10	5	14,150	0.04%
2021/05/21	2	101.80	4	96.80	99.60	-2	14,500	-0.01%
2021/05/20	1	104.00	0	0.00	102.00	1	14,231	0.01%
2021/05/19	2	115.50	2	114.50	113.00	0	13,924	0.00%
2021/05/18	2	114.25	0	0.00	115.00	2	13,880	0.01%
2021/05/17	0	0.00	1	102.00	106.50	-1	13,825	-0.01%
2021/05/14	2	102.00	4	103.38	100.00	-2	13,398	-0.01%
2021/05/13	7	95.23	3	95.17	97.20	4	13,010	0.03%
2021/05/11	3	119.83	6	120.17	115.50	-3	12,296	-0.02%
2021/05/10	1	125.50	3	126.17	128.00	-2	12,100	-0.02%
2021/05/07	5	122.50	9	121.50	122.00	-4	11,789	-0.03%
2021/05/06	5	120.80	3	119.33	120.00	2	11,685	0.02%
2021/05/05	0	0.00	3	125.50	123.50	-3	11,554	-0.03%
2021/05/04	8	121.75	0	0.00	121.50	8	11,406	0.07%
2021/05/03	5	127.00	0	0.00	125.00	5	11,245	0.04%
2021/04/29	0	0.00	4	121.50	123.00	-4	11,012	-0.04%
2021/04/28	4	118.50	1	120.50	120.50	3	10,953	0.03%
2021/04/27	1	119.50	0	0.00	119.00	1	10,947	0.01%
2021/04/26	9	114.28	8	115.63	117.00	1	10,762	0.01%
2021/04/23	0	0.00	11	108.91	111.00	-11	10,613	-0.10%
2021/04/22	1	104.50	1	108.50	104.00	0	10,485	0.00%
2021/04/20	3	106.67	2	108.00	108.00	1	10,536	0.01%
2021/04/19	5	107.30	3	109.17	110.00	2	10,499	0.02%
2021/04/16	3	111.33	2	112.75	115.50	1	10,319	0.01%
2021/04/14	1	106.50	6	106.58	107.50	-5	9,963	-0.05%
2021/04/13	3	101.00	0	0.00	101.50	3	9,837	0.03%
2021/04/12	0	0.00	2	104.75	104.00	-2	9,844	-0.02%
2021/04/09	0	0.00	1	101.50	102.00	-1	9,781	-0.01%
2021/04/08	1	99.00	0	0.00	98.80	1	9,660	0.01%
2021/04/06	0	0.00	6	101.00	99.60	-6	9,614	-0.06%
2021/03/31	0	0.00	2	99.60	99.80	-2	9,513	-0.02%
2021/03/29	4	97.60	0	0.00	97.50	4	9,386	0.04%
2021/03/26	0	0.00	5.1	96.61	97.30	-5.1	9,390	-0.05%
2021/03/25	1	93.60	4	94.00	94.80	-3	9,360	-0.03%
2021/03/24	2	95.75	0	0.00	95.80	2	9,397	0.02%
2021/03/23	2	97.20	0	0.00	96.70	2	9,391	0.02%
2021/03/22	11	97.31	0	0.00	97.10	11	9,377	0.12%
2021/03/18	3	96.20	7	96.10	96.20	-4	9,267	-0.04%
2021/03/17	1	93.50	1	95.00	93.70	0	9,111	0.00%
2021/03/16	3	93.40	3	93.93	95.50	0	9,134	0.00%
2021/03/15	3	95.57	3	95.60	94.70	0	9,070	0.00%
2021/03/12	6	93.28	0	0.00	93.50	6	9,105	0.07%
2021/03/11	2	93.25	2	95.85	95.80	0	9,014	0.00%
2021/03/10	1	89.00	2	92.20	92.40	-1	8,729	-0.01%
2021/03/09	1	89.90	1	89.90	90.60	0	8,454	0.00%
2021/03/08	0	0.00	7	89.00	87.40	-7	8,222	-0.09%
2021/03/04	1	85.10	0	0.00	85.00	1	8,003	0.01%
2021/03/03	1	83.80	1	85.70	84.60	0	8,022	0.00%
2021/02/26	4	86.63	1	87.00	87.00	3	7,937	0.04%
2021/02/25	0	0.00	2	88.00	88.00	-2	7,912	-0.03%
2021/02/23	0	0.00	6	92.03	90.20	-6	8,056	-0.07%
2021/02/22	1	85.90	3	86.30	87.80	-2	7,612	-0.03%
2021/02/19	1	83.50	0	0.00	85.00	1	7,414	0.01%
2021/02/18	0	0.00	2	84.40	85.30	-2	7,308	-0.03%
2021/02/17	6	84.67	6	84.70	85.10	0	7,090	0.00%
2021/02/03	1	78.70	0	0.00	78.70	1	6,657	0.02%
2021/01/25	0	0.00	1	80.50	80.60	-1	6,531	-0.02%
2021/01/20	1	76.10	0	0.00	76.00	1	7,126	0.01%
2021/01/13	2	79.50	2	80.70	81.30	0	6,921	0.00%
2021/01/11	2	78.50	2	79.00	79.20	0	6,749	0.00%
2021/01/06	6	77.97	0	0.00	77.80	6	6,613	0.09%
2020/12/31	2	78.20	1	78.00	77.80	1	6,519	0.02%
2020/12/30	2	77.50	2	77.70	77.90	0	6,474	0.00%
2020/12/29	3	77.40	0	0.00	77.30	3	6,531	0.05%
2020/12/21	2	78.75	0	0.00	78.50	2	7,021	0.03%
2020/12/18	2	80.40	0	0.00	80.40	2	6,925	0.03%
2020/11/24	0	0.00	5	78.92	78.10	-5	7,298	-0.07%
2020/11/23	7	80.31	0	0.00	79.90	7	7,265	0.10%
2020/11/20	0	0.00	2	77.60	79.50	-2	7,224	-0.03%
2020/11/19	0	0.00	1	77.00	75.60	-1	7,241	-0.01%
2020/11/18	2	75.80	0	0.00	75.10	2	7,279	0.03%
2020/11/12	0	0.00	1	73.30	73.00	-1	8,477	-0.01%
2020/11/10	0	0.00	1	72.50	72.60	-1	9,046	-0.01%
2020/11/06	0	0.00	2	73.00	72.70	-2	9,255	-0.02%
2020/11/04	1	71.30	0	0.00	71.90	1	9,350	0.01%
2020/10/29	0	0.00	0.7	71.70	71.30	-0.7	9,498	-0.01%
2020/10/27	1	79.90	0	0.00	79.80	1	8,963	0.01%
2020/10/07	0	0.00	1	77.20	76.90	-1	10,769	-0.01%
2020/10/06	1	76.60	0	0.00	76.70	1	11,080	0.01%
2020/10/05	3	77.20	5	75.96	77.30	-2	11,190	-0.02%
2020/09/30	2	75.35	1	76.00	75.50	1	11,254	0.01%
2020/09/29	2	76.85	1	76.80	76.30	1	11,275	0.01%
2020/09/28	0	0.00	11	77.44	80.60	-11	11,179	-0.10%
2020/09/24	1	78.10	0	0.00	77.60	1	11,240	0.01%
2020/09/23	11	81.14	11	82.07	81.10	0	11,329	0.00%
2020/09/22	12	81.51	1	81.10	80.80	11	11,511	0.10%
2020/09/21	0	0.00	11	82.66	82.10	-11	11,596	-0.09%
2020/09/17	10	81.20	0	0.00	81.30	10	11,768	0.08%
2020/09/16	1	82.10	2	82.75	80.90	-1	11,997	-0.01%
2020/09/15	0	0.00	1	82.00	81.30	-1	12,148	-0.01%
2020/09/14	1	80.50	5	81.46	80.60	-4	12,192	-0.03%
2020/09/11	0	0.00	10	77.80	79.20	-10	12,108	-0.08%
2020/09/10	10	78.30	11	79.82	77.60	-1	12,109	-0.01%
2020/09/09	10	77.10	0	0.00	79.10	10	12,167	0.08%
2020/09/08	3	77.83	3	78.40	77.60	0	12,117	0.00%
2020/09/07	8	79.65	0	0.00	79.10	8	12,086	0.07%
2020/09/04	1	82.60	0	0.00	82.80	1	12,063	0.01%
2020/09/03	2	85.40	4	85.50	85.10	-2	12,021	-0.02%
2020/09/02	4	84.38	3	84.37	82.60	1	11,870	0.01%
2020/09/01	1	85.80	1	85.80	85.70	0	12,056	0.00%
2020/08/31	1	85.80	1	87.90	84.90	0	12,498	0.00%
2020/08/28	2	87.05	0	0.00	86.20	2	12,528	0.02%
2020/08/27	0	0.00	3	89.00	89.70	-3	12,491	-0.02%
2020/08/26	5	88.90	0	0.00	88.30	5	12,498	0.04%
2020/08/25	0	0.00	0.1	91.50	91.50	-0.1	12,417	0.00%
2020/08/20	1	89.70	2	85.65	83.50	-1	12,342	-0.01%
2020/08/19	8	91.19	2.2	88.08	88.80	5.8	12,143	0.05%
2020/08/18	3	91.13	2.2	91.04	91.40	0.8	11,859	0.01%
2020/08/14	1	85.70	4	86.15	85.50	-3	11,215	-0.03%
2020/08/13	0	0.00	6	83.50	84.00	-6	11,144	-0.05%
2020/08/10	6	82.30	0	0.00	80.10	6	11,944	0.05%
2020/08/07	2	82.60	0	0.00	82.40	2	12,239	0.02%
2020/08/05	0	0.00	0.1	85.20	85.50	-0.1	13,069	0.00%
2020/08/03	0	0.00	1	83.80	82.50	-1	13,113	-0.01%
2020/07/31	13	84.40	12	84.20	84.00	1	13,029	0.01%
2020/07/29	1	86.90	2	83.50	83.60	-1	12,920	-0.01%
2020/07/24	1	82.60	1	83.80	82.40	0	12,506	0.00%
2020/07/20	0	0.00	1	72.60	73.90	-1	11,496	-0.01%
2020/07/16	2	71.50	2	72.30	72.10	0	11,417	0.00%
2020/07/13	0	0.00	7	76.63	72.10	-7	11,228	-0.06%
2020/07/10	0	0.00	28	72.26	72.00	-28	11,055	-0.25%
2020/07/09	1	71.90	0	0.00	70.80	1	11,008	0.01%
2020/07/07	1	70.00	0	0.00	70.50	1	10,759	0.01%
2020/07/06	1	71.70	0	0.00	71.70	1	10,716	0.01%
2020/07/03	7	70.41	9	70.42	70.30	-2	10,669	-0.02%
2020/07/02	1	69.10	0	0.00	69.30	1	10,545	0.01%
2020/06/30	0	0.00	10	65.40	65.50	-10	10,615	-0.09%
2020/06/24	0	0.00	1	66.00	65.40	-1	10,793	-0.01%
2020/06/23	0	0.00	5	66.50	66.90	-5	10,835	-0.05%
2020/06/22	0	0.00	3	64.37	65.10	-3	10,675	-0.03%
2020/06/19	4	63.08	0	0.00	63.00	4	10,546	0.04%
2020/06/18	5	64.70	0	0.00	64.80	5	10,482	0.05%
2020/06/17	1	64.60	1	64.10	64.50	0	10,439	0.00%
2020/06/16	10	64.70	4	63.48	64.90	6	10,415	0.06%
2020/06/10	0	0.00	1	62.90	63.60	-1	10,243	-0.01%
2020/06/09	1	64.60	0	0.00	63.50	1	10,246	0.01%
2020/06/08	30	68.48	0	0.00	64.30	30	10,178	0.29%
2020/06/05	21	67.19	20	67.97	69.10	1	9,742	0.01%
2020/06/04	0	0.00	1	63.20	62.90	-1	9,343	-0.01%
2020/05/29	0	0.00	5	60.70	59.00	-5	9,246	-0.05%
2020/05/25	2	63.10	2	62.80	63.10	0	9,010	0.00%
2020/05/22	3	62.47	1	62.40	61.40	2	8,966	0.02%
2020/05/21	6	63.12	5	63.34	63.50	1	8,986	0.01%
2020/05/20	3	62.30	1	63.10	62.60	2	9,153	0.02%
2020/05/19	2	62.75	1	64.30	62.60	1	9,248	0.01%
2020/05/18	3	60.77	3	61.57	62.00	0	9,321	0.00%
2020/05/15	32	61.90	33	62.64	62.40	-1	9,073	-0.01%
2020/05/14	2	60.10	7	59.60	58.90	-5	8,670	-0.06%
2020/05/13	7	58.43	7	58.13	59.50	0	8,548	0.00%
2020/05/12	0	0.00	1	55.00	55.80	-1	8,300	-0.01%
2020/05/08	1	52.40	3	51.80	52.00	-2	8,525	-0.02%
2020/05/06	1	51.10	0	0.00	50.30	1	8,852	0.01%
2020/05/04	2	51.60	0	0.00	51.20	2	8,888	0.02%
2020/04/27	4	52.73	0	0.00	52.90	4	8,901	0.04%
2020/04/23	0	0.00	2	52.10	52.40	-2	9,098	-0.02%
2020/04/17	0	0.00	2	54.05	53.20	-2	8,961	-0.02%
2020/04/16	0	0.00	0	54.00	54.00	0	8,864	0.00%
2020/04/15	4	53.45	3	52.93	54.00	1	8,778	0.01%
2020/04/09	2	51.00	2	50.70	50.50	0	8,580	0.00%
2020/04/08	3	51.43	2	51.40	51.20	1	8,555	0.01%
2020/04/07	1	51.70	0	0.00	51.70	1	8,548	0.01%
2020/04/01	2	51.50	2	52.35	52.50	0	8,404	0.00%
2020/03/31	0	0.00	3	50.30	51.00	-3	8,180	-0.04%
2020/03/17	0	0.00	3	43.80	42.60	-3	7,660	-0.04%
2020/03/16	0.5	44.10	0	0.00	43.75	0.5	7,611	0.01%
2020/03/12	0	0.00	3	47.80	47.55	-3	7,448	-0.04%
2020/03/09	3	51.10	0	0.00	50.10	3	7,117	0.04%
2020/03/05	1	52.40	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.80	0	0.00	51.90	1	6,967	0.01%
2020/03/03	1	53.10	1	53.10	52.60	0	6,897	0.00%
2020/02/26	1	53.80	0	0.00	53.90	1	6,686	0.01%
2020/02/25	3	54.37	0	0.00	54.40	3	6,672	0.04%
2020/02/24	0	0.00	3	54.73	55.30	-3	6,702	-0.04%
2020/02/21	2	55.35	0	0.00	54.90	2	6,633	0.03%
2020/02/20	3	57.00	5	57.10	58.00	-2	6,321	-0.03%
2020/02/19	6	58.30	0	0.00	57.70	6	6,154	0.10%
2020/02/18	1	58.30	1	59.30	58.30	0	6,006	0.00%
2020/02/17	1	58.70	0	0.00	58.70	1	5,922	0.02%
2020/02/14	8	58.73	5	59.00	58.90	3	5,789	0.05%
2020/02/13	0	0.00	12	58.31	59.00	-12	5,527	-0.22%
2020/02/12	6	55.97	7	55.64	56.00	-1	5,085	-0.02%
2020/02/11	5	55.12	4	55.60	55.80	1	4,882	0.02%
2020/02/10	0	0.00	1	53.00	54.30	-1	4,523	-0.02%
2020/02/06	1	52.10	0	0.00	52.20	1	4,323	0.02%
2020/02/05	1	50.90	0	0.00	51.40	1	4,346	0.02%
2020/02/04	2	51.05	0	0.00	50.90	2	4,316	0.05%
2020/01/17	0	0.00	3	51.83	51.90	-3	4,311	-0.07%
2020/01/16	0	0.00	3	51.30	51.20	-3	4,218	-0.07%
2020/01/13	0	0.00	2	50.60	50.60	-2	4,324	-0.05%
2020/01/08	0	0.00	5	50.10	50.30	-5	4,419	-0.11%
2020/01/07	1	49.65	0	0.00	49.60	1	4,413	0.02%
2019/12/31	1	49.75	0	0.00	49.70	1	4,409	0.02%
2019/12/30	2	50.30	0	0.00	50.10	2	4,382	0.05%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/26	1	50.80	0	0.00	50.70	1	4,383	0.02%
2019/12/23	5	51.70	0	0.00	50.90	5	4,519	0.11%
2019/12/20	1	52.50	1	52.30	52.00	0	4,684	0.00%
2019/12/19	5	52.80	5	52.40	52.40	0	4,869	0.00%
2019/12/18	1	52.20	14	52.39	52.70	-13	4,889	-0.27%
2019/12/17	1	51.40	1	51.30	51.40	0	4,738	0.00%
2019/12/16	3	51.10	0	0.00	51.20	3	4,757	0.06%
2019/12/13	2	51.35	0	0.00	51.10	2	4,738	0.04%
2019/12/12	1	51.30	1	51.20	50.80	0	4,715	0.00%
2019/12/11	2	50.90	0	0.00	50.80	2	4,746	0.04%
2019/12/05	4	50.55	0	0.00	50.50	4	5,072	0.08%
2019/11/21	1	52.10	6	51.85	51.80	-5	5,816	-0.09%
2019/11/20	0	0.00	2	51.15	51.10	-2	5,795	-0.03%
2019/11/18	1	49.50	1	50.60	50.40	0	6,032	0.00%
2019/11/15	4	49.23	0	0.00	49.05	4	6,428	0.06%
2019/11/13	2	50.80	2	50.03	49.95	0	6,828	0.00%
2019/11/11	1	51.30	0	0.00	51.30	1	7,085	0.01%
2019/11/08	4	51.15	0	0.00	51.20	4	7,213	0.06%
2019/11/07	0	0.00	4	51.70	51.10	-4	7,432	-0.05%
2019/11/06	0	0.00	5	51.90	51.90	-5	7,483	-0.07%
2019/11/04	2	50.90	1	52.20	52.30	1	7,357	0.01%
2019/10/30	2	50.80	1	50.80	50.70	1	7,389	0.01%
2019/10/29	1	52.10	1	51.90	51.50	0	7,347	0.00%
2019/10/28	0	0.00	1	51.60	51.50	-1	7,324	-0.01%
2019/10/16	3	49.53	0	0.00	49.20	3	7,294	0.04%
2019/10/08	0	0.00	1	49.75	49.70	-1	7,693	-0.01%
2019/09/26	0	0.00	1	51.70	51.10	-1	8,010	-0.01%
2019/09/25	4	52.10	0	0.00	51.80	4	8,066	0.05%
2019/09/24	2	52.95	1	53.10	53.90	1	7,979	0.01%
2019/09/12	0	0.00	1	52.30	52.70	-1	8,734	-0.01%
2019/09/09	1	54.00	0	0.00	53.30	1	8,780	0.01%
2019/09/06	1	52.50	1	52.60	52.40	0	8,627	0.00%
2019/09/05	0	0.00	1	52.30	52.40	-1	8,571	-0.01%
2019/09/02	3	51.27	2	51.10	51.40	1	8,407	0.01%
2019/08/29	1	52.60	0	0.00	52.60	1	8,179	0.01%
2019/08/27	2	52.20	0	0.00	52.20	2	8,115	0.02%
2019/08/26	4	52.98	0	0.00	52.70	4	8,061	0.05%
2019/08/23	1	52.70	0.1	53.00	53.00	0.9	7,872	0.01%
2019/08/22	8	53.05	5	53.10	53.30	3	7,829	0.04%
2019/08/21	9	53.01	5	52.96	53.10	4	7,731	0.05%
2019/08/20	5	52.80	6	51.47	52.80	-1	7,524	-0.01%
2019/08/19	3	50.80	3	50.80	50.80	0	7,070	0.00%
2019/08/16	1	49.60	0	0.00	49.60	1	6,718	0.01%
2019/08/15	1	46.50	0	0.00	46.30	1	6,506	0.02%
2019/08/14	0	0.00	26	48.55	48.20	-26	6,395	-0.41%
2019/08/12	1	49.50	0	0.00	49.45	1	6,127	0.02%
2019/08/08	25	47.26	0	0.00	46.80	25	5,960	0.42%
2019/07/23	0	0.00	1	49.10	49.00	-1	5,588	-0.02%
2019/07/17	0	0.00	3	48.40	48.90	-3	5,448	-0.06%
2019/07/15	3	50.20	1	50.40	49.90	2	5,272	0.04%
2019/07/12	3	53.40	0	0.00	53.50	3	5,095	0.06%
2019/07/11	1	52.80	0	0.00	52.80	1	5,063	0.02%
2019/07/09	0	0.00	1	52.60	52.30	-1	4,972	-0.02%
2019/07/04	4	55.95	6	54.90	54.60	-2	4,792	-0.04%
2019/07/02	0	0.00	3	53.60	54.20	-3	4,750	-0.06%
2019/07/01	3	54.90	0	0.00	53.80	3	4,823	0.06%
2019/06/27	2	53.10	2	53.80	53.40	0	4,581	0.00%
2019/06/26	1	49.60	1	49.05	50.00	0	4,170	0.00%
2019/06/24	1	46.05	0	0.00	46.90	1	3,885	0.03%
2019/06/20	1.1	47.64	1	47.85	47.50	0.1	3,768	0.00%
2019/06/19	0	0.00	6	47.60	48.50	-6	3,870	-0.16%
2019/06/18	0	0.00	1	45.90	47.05	-1	4,005	-0.02%
2019/06/11	0	0.00	1	44.90	44.45	-1	4,158	-0.02%
2019/05/29	1	45.00	0	0.00	44.40	1	4,598	0.02%
2019/05/27	6	45.25	0	0.00	45.35	6	5,070	0.12%
2019/05/16	1	45.05	0	0.00	44.95	1	6,412	0.02%
2019/05/09	0	0.00	50	47.81	47.20	-50	6,687	-0.75%
2019/05/08	0	0.00	20	48.05	48.55	-20	6,683	-0.30%
2019/04/29	6	51.10	6	49.75	49.60	0	6,982	0.00%
2019/04/26	4	50.80	24	50.73	50.80	-20	6,989	-0.29%
2019/04/25	3	52.70	1	51.50	51.30	2	7,103	0.03%
2019/04/24	3	51.60	3	52.50	52.80	0	7,086	0.00%
2019/04/22	10	51.90	0	0.00	51.10	10	7,156	0.14%
2019/04/19	1	52.20	0	0.00	51.50	1	7,234	0.01%
2019/04/17	9	52.60	0	0.00	52.40	9	7,451	0.12%
2019/04/16	2	50.60	2	51.60	51.90	0	7,450	0.00%
2019/04/15	2	50.30	2	50.60	50.50	0	7,540	0.00%
2019/04/08	0	0.00	5	51.80	51.40	-5	8,215	-0.06%
2019/04/03	1	51.70	0	0.00	51.20	1	8,665	0.01%
2019/04/02	0	0.00	1	49.65	49.80	-1	9,014	-0.01%
2019/03/27	2	48.95	0	0.00	49.00	2	9,779	0.02%
2019/03/22	6	51.00	1	50.50	50.50	5	9,734	0.05%
2019/03/19	0	0.00	3	47.93	48.00	-3	9,530	-0.03%
2019/03/18	0	0.00	1	46.65	47.40	-1	9,614	-0.01%
2019/03/15	1	46.10	0	0.00	45.65	1	9,592	0.01%
2019/03/14	1	46.40	0	0.00	45.95	1	9,587	0.01%
2019/03/13	0	0.00	1	46.35	46.25	-1	9,640	-0.01%
2019/03/08	0	0.00	1	46.05	46.35	-1	9,850	-0.01%
2019/03/07	1	46.75	0	0.00	46.70	1	9,953	0.01%
2019/03/04	7	48.83	7	48.66	48.90	0	10,064	0.00%
2019/02/27	6	47.91	6	48.25	47.90	0	10,060	0.00%
2019/02/26	3	47.38	17	48.46	47.70	-14	9,914	-0.14%
2019/02/21	7	46.36	10	46.64	45.50	-3	9,562	-0.03%
2019/02/20	1	45.40	1	45.80	46.00	0	9,284	0.00%
2019/02/19	1	44.75	6	44.42	44.80	-5	9,157	-0.05%
2019/02/18	1	44.40	0	0.00	44.65	1	9,236	0.01%
2019/02/15	2	43.90	2	43.85	44.00	0	9,092	0.00%
2019/02/14	0	0.00	1	43.00	42.95	-1	8,790	-0.01%
2019/02/13	5	42.04	0	0.00	42.90	5	8,705	0.06%
2019/02/11	1	40.70	0	0.00	40.75	1	8,450	0.01%
2019/01/30	0	0.00	1	40.20	40.15	-1	8,432	-0.01%
2019/01/23	1	39.95	1	40.30	40.80	0	8,328	0.00%
2019/01/18	1	40.30	0	0.00	39.80	1	8,403	0.01%
2019/01/17	4	40.55	5	40.07	39.85	-1	8,447	-0.01%
2019/01/16	1	40.05	0	0.00	39.70	1	8,393	0.01%
2019/01/10	0	0.00	1	40.05	40.15	-1	8,360	-0.01%
2019/01/09	3	40.17	0	0.00	39.80	3	8,352	0.04%
2019/01/07	0	0.00	1	39.70	41.15	-1	8,064	-0.01%
2019/01/04	3	38.33	2	38.95	39.20	1	7,973	0.01%
2019/01/03	1	39.55	1	39.05	38.65	0	7,928	0.00%
2019/01/02	1	40.60	3	39.80	39.40	-2	7,860	-0.03%
2018/12/28	4	40.14	1	40.15	40.20	3	7,801	0.04%
2018/12/26	6	42.40	6	42.50	41.30	0	7,361	0.00%
2018/12/25	13	43.85	15	43.36	44.90	-2	6,817	-0.03%
2018/12/24	6	42.82	5	42.01	43.55	1	6,266	0.02%
2018/12/22	1	39.90	0	0.00	39.70	1	5,869	0.02%
2018/12/21	1	38.55	5	39.52	38.75	-4	5,801	-0.07%
2018/12/18	0	0.00	3	38.20	37.85	-3	5,439	-0.06%
2018/12/14	2	38.15	0	0.00	38.15	2	5,426	0.04%
2018/12/11	7	39.53	0	0.00	39.00	7	5,259	0.13%
2018/11/30	1	38.75	0	0.00	38.85	1	4,964	0.02%
2018/11/28	0	0.00	5	38.30	39.40	-5	4,733	-0.11%
2018/11/27	5	37.25	0	0.00	37.15	5	4,594	0.11%
2018/11/26	0	0.00	2	37.10	37.90	-2	4,559	-0.04%
2018/11/23	2	38.35	0	0.00	38.05	2	4,609	0.04%
2018/11/22	1	38.05	0	0.00	38.00	1	4,684	0.02%
2018/11/19	2	38.35	0	0.00	39.20	2	4,569	0.04%
2018/11/15	0	0.00	4	39.85	38.30	-4	4,481	-0.09%
2018/11/14	1	40.50	0	0.00	40.20	1	4,495	0.02%
2018/11/13	1	40.35	0	0.00	40.40	1	4,610	0.02%
2018/11/08	2	42.00	0	0.00	41.30	2	5,188	0.04%
2018/11/06	0	0.00	10	41.10	41.05	-10	5,294	-0.19%
2018/11/02	13	42.36	14	42.76	42.05	-1	5,347	-0.02%
2018/11/01	2	42.45	0	0.00	42.50	2	5,348	0.04%
2018/10/31	2	40.45	0	0.00	40.45	2	5,354	0.04%
2018/10/30	8	38.80	0	0.00	39.00	8	5,361	0.15%
2018/10/29	3	39.90	0	0.00	39.90	3	5,366	0.06%
2018/10/26	1	39.90	0	0.00	40.20	1	5,447	0.02%
2018/10/25	4	36.50	0	0.00	39.00	4	5,461	0.07%
2018/10/24	4	38.45	0	0.00	38.45	4	5,452	0.07%
2018/10/22	61	39.65	0	0.00	39.45	61	5,610	1.09%
2018/09/25	1	48.45	0	0.00	49.00	1	7,155	0.01%
2018/08/31	0	0.00	2	52.00	52.40	-2	7,971	-0.03%
2018/08/30	2	51.80	0	0.00	51.30	2	8,074	0.02%
2018/08/29	2	54.20	4	53.50	53.00	-2	8,043	-0.02%
2018/08/27	2	52.80	3	52.63	52.80	-1	8,079	-0.01%
2018/08/23	2	51.20	0	0.00	51.90	2	8,243	0.02%
2018/08/22	2	52.00	4	51.30	51.30	-2	8,319	-0.02%
2018/08/21	3	52.07	3	51.93	52.00	0	8,311	0.00%
2018/08/20	1	49.30	0	0.00	49.00	1	8,274	0.01%
2018/08/17	3	51.83	0	0.00	50.30	3	8,296	0.04%
2018/08/15	5	55.74	5	54.72	54.40	0	8,285	0.00%
2018/08/13	1	56.00	4	56.48	54.80	-3	8,390	-0.04%
2018/08/08	3	58.67	0	0.00	57.40	3	9,330	0.03%
2018/08/06	0	0.00	3	58.10	58.20	-3	9,564	-0.03%
2018/08/03	2	60.00	2	58.90	58.90	0	9,636	0.00%
2018/08/01	2	62.70	2	61.90	61.40	0	9,899	0.00%
2018/07/31	2	60.80	2	60.70	61.40	0	9,873	0.00%
2018/07/30	2	61.70	2	60.40	60.30	0	9,961	0.00%
2018/07/27	3	62.80	2	63.00	62.70	1	9,989	0.01%
2018/07/26	2	64.20	2	64.30	63.40	0	9,945	0.00%
2018/07/25	36	66.24	35	66.27	66.30	1	9,752	0.01%
2018/07/24	0	0.00	1	62.30	62.40	-1	9,346	-0.01%
2018/07/19	1	61.90	0	0.00	61.10	1	8,995	0.01%
2018/07/09	1	62.20	0	0.00	61.60	1	9,201	0.01%
2018/06/29	0	0.00	1	67.20	67.40	-1	9,666	-0.01%
2018/06/28	2	65.70	0	0.00	65.30	2	9,593	0.02%
2018/06/22	3	67.70	0	0.00	67.50	3	9,587	0.03%
2018/06/11	0	0.00	5	75.88	77.50	-5	9,498	-0.05%
2018/06/08	3	74.73	3	75.87	74.50	0	9,390	0.00%
2018/06/05	2	79.10	2	80.20	76.20	0	9,464	0.00%
2018/06/04	5	80.02	1	79.70	78.80	4	9,714	0.04%
2018/06/01	0	0.00	2	80.30	79.90	-2	9,873	-0.02%
2018/05/31	3	80.30	3	81.60	79.10	0	9,878	0.00%
2018/05/30	0	0.00	5	79.00	78.60	-5	9,870	-0.05%
2018/05/29	3	81.43	0	0.00	80.80	3	9,810	0.03%
2018/05/28	6	81.88	6	82.48	82.20	0	9,801	0.00%
2018/05/25	8	83.88	3	84.70	83.50	5	9,755	0.05%
2018/05/24	5	86.56	5	85.84	86.40	0	9,690	0.00%
2018/05/23	7	88.41	9	88.61	87.50	-2	9,635	-0.02%
2018/05/22	2	87.70	5	86.90	88.80	-3	9,591	-0.03%
2018/05/21	4	87.68	9	87.87	86.30	-5	9,635	-0.05%
2018/05/18	20	84.12	20	83.62	85.20	0	9,483	0.00%
2018/05/17	6	79.02	5	79.50	80.60	1	9,237	0.01%
2018/05/16	15	79.70	13	79.49	75.60	2	9,016	0.02%
2018/05/15	5	76.30	7	76.93	79.10	-2	8,824	-0.02%
2018/05/14	7	76.26	22	77.52	77.50	-15	8,869	-0.17%
2018/05/11	7	75.49	2	75.50	75.90	5	8,772	0.06%
2018/05/10	9	75.88	3	75.93	76.00	6	8,738	0.07%
2018/05/09	0	0.00	1	72.10	71.90	-1	8,561	-0.01%
2018/05/08	1	69.80	1	70.90	69.60	0	8,500	0.00%
2018/05/07	0	71.20	6	71.50	71.60	-6	8,561	-0.07%
2018/05/04	3	67.13	8	68.29	69.30	-5	8,656	-0.06%
2018/05/03	0	0.00	3	64.50	66.30	-3	8,631	-0.03%
2018/05/02	2	65.50	2	65.50	64.70	0	8,727	0.00%
2018/04/27	5	63.94	2	63.70	63.90	3	9,098	0.03%
2018/04/26	5	63.90	5	64.40	63.50	0	9,209	0.00%
2018/04/25	5	64.70	5	64.50	64.50	0	9,162	0.00%
2018/04/24	0	0.00	2	64.05	65.90	-2	9,217	-0.02%
2018/04/23	0	0.00	3	65.10	65.40	-3	9,242	-0.03%
2018/04/20	5	64.86	0	0.00	64.50	5	9,316	0.05%
2018/04/16	5	67.92	0	0.00	66.70	5	9,561	0.05%
2018/04/13	1	69.30	0	0.00	69.50	1	9,646	0.01%
2018/04/12	1	70.40	0	0.00	71.20	1	9,783	0.01%
2018/04/11	0	0.00	5	71.56	73.20	-5	9,756	-0.05%
2018/04/10	4	68.65	0	0.00	67.80	4	9,676	0.04%
2018/04/09	2	70.00	3	70.10	70.00	-1	9,651	-0.01%
2018/04/02	1	69.50	0	0.00	67.70	1	9,481	0.01%
2018/03/30	3	68.80	0	0.00	66.10	3	9,371	0.03%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/28	1	68.10	0	0.00	66.80	1	9,330	0.01%
2018/03/26	0	0.00	2	67.40	67.30	-2	9,309	-0.02%
2018/03/23	2	67.00	9	66.53	66.60	-7	9,455	-0.07%
2018/03/22	4	66.90	9	66.53	66.00	-5	9,397	-0.05%
2018/03/21	3	66.80	2	66.70	66.70	1	9,471	0.01%
2018/03/20	3	67.20	3	66.93	67.20	0	9,688	0.00%
2018/03/19	2	67.00	0	0.00	66.90	2	9,804	0.02%
2018/03/14	1	66.70	0	0.00	66.30	1	9,556	0.01%
2018/03/13	1	66.10	0	0.00	66.30	1	9,590	0.01%
2018/03/12	1	66.70	0	0.00	66.60	1	9,519	0.01%
2018/03/09	3	69.70	1	69.90	69.40	2	9,414	0.02%
2018/03/08	14	73.20	9	73.29	72.40	5	9,334	0.05%
2018/03/07	1	72.00	7	72.30	72.70	-6	8,991	-0.07%
2018/03/06	1	69.90	0	0.00	69.30	1	8,905	0.01%
2018/03/05	0	0.00	9	70.06	69.90	-9	8,961	-0.10%
2018/03/02	4	68.18	0	0.00	68.10	4	8,984	0.04%
2018/03/01	3	69.40	3	70.40	70.80	0	9,006	0.00%
2018/02/27	8	71.96	0	0.00	70.30	8	8,924	0.09%
2018/02/26	0	0.00	3	73.70	72.60	-3	8,835	-0.03%
2018/02/23	12	73.28	14	74.04	72.10	-2	8,758	-0.02%
2018/02/22	11	73.02	0	0.00	72.50	11	8,743	0.13%
2018/02/21	3	74.00	6	72.17	74.10	-3	8,709	-0.03%
2018/02/09	2	66.10	0	0.00	66.30	2	8,509	0.02%
2018/02/08	6	66.60	3	67.90	67.00	3	8,355	0.04%
2018/02/07	1	69.10	3	66.70	66.00	-2	8,327	-0.02%
2018/02/05	5	70.08	4	70.15	69.00	1	8,162	0.01%
2018/02/02	0	0.00	24	73.28	74.40	-24	8,218	-0.29%
2018/02/01	2	73.30	3	74.60	71.70	-1	8,375	-0.01%
2018/01/31	6	73.27	3	73.70	72.70	3	8,392	0.04%
2018/01/30	10	73.76	4	73.50	74.20	6	8,342	0.07%
2018/01/29	10	74.54	6	73.12	75.00	4	8,311	0.05%
2018/01/26	10	70.97	0	0.00	70.40	10	8,146	0.12%
2018/01/25	2	72.00	2	72.00	72.80	0	8,089	0.00%
2018/01/24	21	72.11	13	72.38	70.30	8	8,017	0.10%
2018/01/23	4	67.40	4	68.00	67.00	0	7,896	0.00%
2018/01/22	7	66.14	8	66.93	67.30	-1	7,883	-0.01%
2018/01/19	5	64.70	11	65.31	65.00	-6	7,927	-0.08%
2018/01/18	26	65.77	26	64.46	64.20	0	7,966	0.00%
2018/01/17	4	64.55	26	64.95	65.20	-22	8,030	-0.27%
2018/01/16	25	64.26	3	65.60	63.00	22	8,226	0.27%
2018/01/15	8	64.51	6	63.30	63.30	2	8,247	0.02%
2018/01/12	6	66.12	3	66.40	65.60	3	8,190	0.04%
2018/01/11	0	0.00	1	63.50	68.00	-1	8,023	-0.01%
2018/01/10	2	61.25	0	0.00	61.90	2	7,768	0.03%
2018/01/08	4	60.75	5	60.72	61.00	-1	7,466	-0.01%
2018/01/05	1	58.20	0	0.00	58.20	1	7,233	0.01%
2018/01/04	0	0.00	2	56.60	59.20	-2	7,106	-0.03%
2018/01/03	4	53.85	5	54.20	55.30	-1	6,888	-0.01%
2018/01/02	5	53.20	2	53.40	52.80	3	6,782	0.04%