敦泰 (3545)-華南永昌-小港券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,154張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	83.50	0	0.00	84.10	1	2,564	0.04%
2024/05/16	0	0.00	1	84.90	84.80	-1	3,106	-0.03%
2024/05/15	1	83.57	0	0.00	82.50	1	3,157	0.03%
2024/05/14	0.1	82.93	0	0.00	82.30	0.1	3,205	0.00%
2024/05/13	1	82.50	0	0.00	82.60	1	3,264	0.03%
2024/05/09	0.1	84.07	0	0.00	83.00	0.1	3,450	0.00%
2024/05/06	0	0.00	1	85.90	86.70	-1	3,610	-0.03%
2024/04/29	0	0.00	2	84.40	85.20	-2	4,073	-0.05%
2024/04/25	1	82.30	0	0.00	82.20	1	4,145	0.02%
2024/04/22	0	80.57	1	80.20	79.60	-1	4,237	-0.02%
2024/04/18	1.1	84.68	0	0.00	84.50	1.1	4,240	0.03%
2024/04/17	0	85.10	2	85.00	85.20	-2	4,255	-0.05%
2024/04/16	2	83.86	4	84.00	83.80	-2	4,277	-0.05%
2024/04/15	1.1	87.41	0	88.30	87.30	1.1	4,266	0.03%
2024/04/12	0.1	89.37	1	90.00	89.30	-0.9	4,259	-0.02%
2024/04/11	3.2	90.26	0	0.00	89.80	3.2	4,268	0.08%
2024/04/10	1	91.60	3	92.20	92.50	-2	4,256	-0.05%
2024/04/09	3	90.43	1	90.10	90.60	2	4,263	0.05%
2024/04/08	5	90.44	0	0.00	90.30	5	4,294	0.12%
2024/04/03	2.1	91.54	1	92.60	91.10	1.1	4,343	0.03%
2024/04/02	1	95.90	0	0.00	94.10	1	4,413	0.02%
2024/04/01	0	0.00	1	95.20	94.90	-1	4,518	-0.02%
2024/03/29	2	95.60	5	95.92	94.80	-3	4,548	-0.07%
2024/03/28	8	94.99	4	94.60	94.60	4	4,539	0.09%
2024/03/27	5	95.54	3	95.13	95.30	2	4,531	0.04%
2024/03/26	2.2	94.98	0	0.00	94.70	2.2	4,513	0.05%
2024/03/25	4	95.30	4	95.85	95.20	0	4,464	0.00%
2024/03/22	5	92.10	2	93.00	92.70	3	4,389	0.07%
2024/03/21	2	88.45	1	89.70	90.50	1	4,366	0.02%
2024/03/14	2	92.30	0	0.00	90.90	2	4,511	0.04%
2024/03/13	1	94.40	0	0.00	91.90	1	4,545	0.02%
2024/03/12	1	93.10	0	0.00	93.20	1	4,589	0.02%
2024/03/11	1	94.10	0	0.00	94.20	1	4,656	0.02%
2024/03/07	1	94.80	1	94.70	94.50	0	4,795	0.00%
2024/03/06	0.1	97.80	0	0.00	96.60	0.1	4,979	0.00%
2024/03/05	0.1	98.20	0	0.00	98.20	0.1	5,126	0.00%
2024/03/04	2	100.00	0	0.00	98.80	2	5,534	0.04%
2024/03/01	2	99.40	0	0.00	99.20	2	5,826	0.03%
2024/02/29	3	98.17	0	0.00	97.50	3	5,932	0.05%
2024/02/27	3	99.46	0	0.00	98.50	3	6,012	0.05%
2024/02/26	1.2	100.34	0	0.00	99.20	1.2	6,141	0.02%
2024/02/23	2	105.00	1	104.00	104.00	1	6,391	0.02%
2024/02/22	0	0.00	1	106.00	105.50	-1	6,602	-0.02%
2024/02/21	4	106.13	1	109.50	105.00	3	7,258	0.04%
2024/02/20	0	0.00	8	108.44	108.50	-8	7,428	-0.11%
2024/02/19	0	0.00	2	105.50	105.50	-2	7,523	-0.03%
2024/02/16	2	103.50	2	104.00	103.00	0	7,920	0.00%
2024/02/15	2	100.75	1	101.50	101.50	1	8,435	0.01%
2024/02/05	6	100.63	3	99.20	99.20	3	8,495	0.04%
2024/02/02	1	101.00	4.1	101.46	101.50	-3.1	8,506	-0.04%
2024/02/01	2	97.55	0	0.00	96.50	2	8,497	0.02%
2024/01/31	1	99.30	0	0.00	99.10	1	8,589	0.01%
2024/01/30	2	99.55	0	0.00	99.10	2	8,697	0.02%
2024/01/26	2	100.75	1	100.00	99.80	1	8,900	0.01%
2024/01/25	1	102.00	0	0.00	100.50	1	8,998	0.01%
2024/01/24	4.1	105.98	0	0.00	102.00	4.1	8,974	0.05%
2024/01/23	1	101.01	3	106.50	108.00	-2	8,928	-0.02%
2024/01/19	2	98.85	1	97.60	97.60	1	8,852	0.01%
2024/01/18	1	99.40	0	0.00	97.80	1	8,842	0.01%
2024/01/17	0	101.50	2	99.20	98.80	-2	8,872	-0.02%
2024/01/16	3	100.83	1	101.50	101.00	2	8,856	0.02%
2024/01/15	3	103.67	1	102.50	102.50	2	8,851	0.02%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/09	0	103.50	1	103.00	103.50	-1	9,124	-0.01%
2024/01/04	0	105.00	22	104.50	106.00	-22	9,105	-0.24%
2024/01/03	3	106.83	0	0.00	106.00	3	9,143	0.03%
2024/01/02	1	110.00	0	0.00	107.50	1	9,154	0.01%
2023/12/29	2	112.50	0	0.00	112.50	2	9,151	0.02%
2023/12/28	1	110.00	1	110.50	110.50	0	9,127	0.00%
2023/12/27	3	111.83	4	111.88	113.00	-1	9,171	-0.01%
2023/12/26	1	110.50	0	0.00	108.50	1	9,062	0.01%
2023/12/21	0	0.00	4	108.75	108.50	-4	9,157	-0.04%
2023/12/20	4	112.13	0	0.00	112.50	4	9,099	0.04%
2023/12/19	2	112.25	1	113.00	112.50	1	9,077	0.01%
2023/12/18	2	117.50	1	116.00	114.50	1	9,072	0.01%
2023/12/15	1	116.00	2	114.00	114.00	-1	9,089	-0.01%
2023/12/14	2	117.50	1	118.00	116.50	1	9,164	0.01%
2023/12/13	3	116.83	3	117.00	116.50	0	9,494	0.00%
2023/12/12	1	117.50	0	0.00	117.50	1	9,528	0.01%
2023/12/11	0	0.00	1	119.00	119.50	-1	9,534	-0.01%
2023/12/06	4	124.13	3	125.83	122.50	1	9,693	0.01%
2023/12/05	1	124.00	3	123.67	123.00	-2	9,620	-0.02%
2023/12/04	0	0.00	1	126.00	124.00	-1	9,548	-0.01%
2023/12/01	6	129.17	3	129.83	126.50	3	9,487	0.03%
2023/11/29	16	130.88	15	129.37	129.00	1	9,273	0.01%
2023/11/28	4	125.25	4.2	130.23	132.50	-0.2	8,835	0.00%
2023/11/27	1	122.00	3	122.33	120.50	-2	8,525	-0.02%
2023/11/24	0	0.00	2	126.00	125.00	-2	8,391	-0.02%
2023/11/22	5	123.10	7.2	125.19	123.50	-2.2	8,077	-0.03%
2023/11/21	2	119.75	29	120.02	120.00	-27	7,731	-0.35%
2023/11/20	5	119.30	6.2	118.53	118.50	-1.2	7,474	-0.02%
2023/11/17	4	107.25	7	107.45	114.00	-3	6,753	-0.04%
2023/11/16	0	104.00	8.2	102.02	104.00	-8.2	6,357	-0.13%
2023/11/15	13	99.68	15.2	100.05	101.00	-2.2	6,083	-0.04%
2023/11/14	8	93.09	13.5	93.30	95.00	-5.5	5,613	-0.10%
2023/11/13	40	86.82	9	86.19	87.40	31	5,040	0.62%
2023/11/09	2	86.35	4.1	86.77	86.20	-2	4,887	-0.04%
2023/11/08	2.1	86.17	0	0.00	85.20	2.1	4,798	0.04%
2023/11/07	2	84.80	6.3	86.33	87.80	-4.3	4,648	-0.09%
2023/11/06	7	84.76	4	84.38	84.60	3	4,454	0.07%
2023/11/03	4	81.95	41	81.71	82.30	-37	4,269	-0.87%
2023/11/02	44	83.46	4	82.73	82.50	40	4,213	0.95%
2023/11/01	0	82.00	0	0.00	81.90	0	4,076	0.00%
2023/10/31	3	81.07	2	81.15	80.60	1	4,025	0.02%
2023/10/30	2	80.90	8	81.85	81.60	-6	3,916	-0.15%
2023/10/27	1	77.60	1	78.90	77.60	0	3,800	0.00%
2023/10/26	3	79.23	0	0.00	78.80	3	3,783	0.08%
2023/10/25	1	82.50	4.1	81.27	81.10	-3.1	3,776	-0.08%
2023/10/24	2	79.31	44	80.39	79.20	-42	3,782	-1.11%
2023/10/23	43	79.73	4	80.10	79.40	39	3,764	1.04%
2023/10/20	2	79.70	2	81.60	80.70	0	3,753	0.00%
2023/10/19	3	81.63	2	82.45	82.00	1	3,700	0.03%
2023/10/18	5	80.32	2	81.30	79.70	3	3,577	0.08%
2023/10/17	2	80.40	1	81.00	79.50	1	3,552	0.03%
2023/10/12	1	78.80	0	0.00	78.70	1	3,452	0.03%
2023/10/11	2	78.90	0	0.00	78.80	2	3,445	0.06%
2023/10/06	1.3	81.62	2	81.45	81.20	-0.7	3,413	-0.02%
2023/10/05	0	80.90	1	80.90	80.90	-1	3,374	-0.03%
2023/10/03	0	80.10	15	79.22	80.50	-15	3,340	-0.45%
2023/10/02	2	75.50	0	0.00	76.40	2	3,217	0.06%
2023/09/28	2	76.65	2	75.80	75.60	0	3,210	0.00%
2023/09/27	3	79.00	3	79.83	77.80	0	3,180	0.00%
2023/09/26	4	79.00	0	0.00	77.40	4	3,067	0.13%
2023/09/22	1	78.50	0	0.00	78.70	1	3,059	0.03%
2023/09/21	4	79.18	1	80.30	78.70	3	3,040	0.10%
2023/09/20	1	79.80	1	79.40	79.10	0	2,972	0.00%
2023/09/18	13	82.38	16	82.83	82.30	-3	2,756	-0.11%
2023/09/15	1	78.80	4	78.50	78.70	-3	2,391	-0.13%
2023/09/14	3	77.83	55	77.62	78.40	-52	2,341	-2.22%
2023/09/13	5	75.52	2	76.20	76.90	3	2,285	0.13%
2023/09/12	1	77.50	60	75.82	76.00	-59	2,250	-2.62%
2023/09/11	118	76.98	10.2	77.99	79.00	107.8	2,131	5.06%	大買/鉅額交易
2023/09/08	1	73.50	1.4	73.90	73.60	-0.4	1,974	-0.02%
2023/09/07	2	74.50	20	75.50	74.60	-18	2,002	-0.90%
2023/09/06	4.4	75.25	5	74.74	74.80	-0.6	2,032	-0.03%
2023/09/05	5	75.20	9	75.50	75.00	-4	1,975	-0.20%
2023/09/04	9	73.90	0	0.00	73.70	9	1,790	0.50%
2023/09/01	0	0.00	1	72.80	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	1	71.60	72.40	-1	1,793	-0.06%
2023/08/30	1	70.50	1	70.30	71.40	0	1,794	0.00%
2023/08/29	0	0.00	0.2	69.50	70.00	-0.2	1,791	-0.01%
2023/08/28	0.2	69.06	1	69.59	68.60	-0.9	1,803	-0.05%
2023/08/22	0	0.00	20	70.00	69.40	-20	1,941	-1.03%
2023/08/21	0	69.30	0	0.00	69.50	0	1,967	0.00%
2023/08/18	0	0.00	5	70.08	70.00	-5	2,004	-0.25%
2023/08/14	3	66.43	0	0.00	65.70	3	2,073	0.14%
2023/08/11	2	68.80	1	69.70	68.60	1	2,086	0.05%
2023/08/10	2	70.70	0	0.00	69.40	2	2,148	0.09%
2023/08/09	1	69.30	1	70.00	70.00	0	2,130	0.00%
2023/08/08	0	72.00	0	0.00	70.70	0	2,125	0.00%
2023/08/04	0	0.00	1	71.90	72.10	-1	2,211	-0.05%
2023/08/02	0	0.00	6	72.80	72.10	-6	2,278	-0.26%
2023/08/01	1	73.00	1	73.00	73.00	0	2,412	0.00%
2023/07/28	1	73.00	0	0.00	73.10	1	2,435	0.04%
2023/07/27	2	72.65	9	73.30	72.50	-7	2,419	-0.29%
2023/07/26	2	69.00	0	0.00	68.80	2	2,367	0.08%
2023/07/25	1	68.70	2	69.80	69.70	-1	2,435	-0.04%
2023/07/24	1	70.40	0	0.00	69.80	1	2,434	0.04%
2023/07/21	3	71.50	0	0.00	71.90	3	2,454	0.12%
2023/07/20	3	72.70	0	0.00	72.90	3	2,510	0.12%
2023/07/19	1	70.70	0	0.00	70.70	1	2,488	0.04%
2023/07/18	0	0.00	3	71.10	70.50	-3	2,520	-0.12%
2023/07/17	1	70.20	0	0.00	71.50	1	2,570	0.04%
2023/07/14	1.2	71.37	0	0.00	71.00	1.2	2,667	0.04%
2023/07/13	4	71.23	0	0.00	71.30	4	2,744	0.15%
2023/07/11	2	72.40	0	0.00	71.90	2	2,972	0.07%
2023/07/10	3	72.47	0	0.00	72.00	3	3,122	0.10%
2023/07/07	4	75.20	1	75.60	75.40	3	3,481	0.09%
2023/07/03	0	78.50	2	77.30	77.20	-2	4,030	-0.05%
2023/06/30	1	78.10	0	0.00	78.40	1	4,018	0.02%
2023/06/27	2	78.55	3	77.83	77.70	-1	4,110	-0.02%
2023/06/26	1	79.20	2	78.90	78.80	-1	4,126	-0.02%
2023/06/20	0.2	80.20	0	0.00	79.80	0.2	4,207	0.00%
2023/06/16	0.2	81.90	0	0.00	82.30	0.2	4,546	0.00%
2023/06/15	7	82.39	0	0.00	82.10	7	4,682	0.15%
2023/06/14	1	83.00	0	0.00	83.00	1	4,689	0.02%
2023/06/12	1	85.00	5	85.60	85.50	-4	4,682	-0.09%
2023/06/08	1	83.50	0	0.00	82.30	1	4,711	0.02%
2023/06/07	1	83.80	2	84.20	84.50	-1	4,753	-0.02%
2023/06/02	1	82.80	0	0.00	83.50	1	4,785	0.02%
2023/06/01	0	0.00	2	83.20	83.20	-2	4,809	-0.04%
2023/05/31	18	84.70	0	0.00	85.00	18	4,830	0.37%
2023/05/30	0	0.00	4	83.10	84.00	-4	4,864	-0.08%
2023/05/29	1	83.60	0	0.00	83.70	1	4,962	0.02%
2023/05/26	0	0.00	3	84.00	81.70	-3	5,002	-0.06%
2023/05/25	4	82.90	5	83.50	82.90	-1	4,997	-0.02%
2023/05/23	3	82.00	3	81.47	82.40	0	5,182	0.00%
2023/05/19	0	0.00	1	80.30	80.10	-1	5,370	-0.02%
2023/05/17	1	78.30	2	78.75	78.70	-1	5,465	-0.02%
2023/05/16	1	77.00	1	78.09	77.10	0	5,439	0.00%
2023/05/15	4	74.13	1	73.80	74.30	3	5,379	0.06%
2023/05/10	1	75.40	0	0.00	75.70	1	5,416	0.02%
2023/05/09	1	74.29	2	74.05	73.80	-1	5,407	-0.02%
2023/05/08	8	76.60	2	77.05	76.00	6	5,381	0.11%
2023/05/05	0	0.00	1	80.50	80.50	-1	5,271	-0.02%
2023/05/04	7	78.10	0	0.00	78.00	7	5,318	0.13%
2023/05/02	0	0.00	3	79.60	79.80	-3	5,400	-0.06%
2023/04/28	1	80.00	2	79.70	79.10	-1	5,442	-0.02%
2023/04/27	1	78.30	0	0.00	78.90	1	5,371	0.02%
2023/04/26	4	77.65	7	78.27	78.70	-3	5,359	-0.06%
2023/04/25	1	78.90	0	0.00	79.00	1	5,334	0.02%
2023/04/24	1	81.81	0	0.00	82.20	1	5,277	0.02%
2023/04/21	1	81.50	7	83.23	81.50	-6	5,285	-0.11%
2023/04/20	7.1	83.52	0	0.00	83.20	7.1	5,273	0.13%
2023/04/19	4.1	85.69	5	87.10	85.10	-0.9	5,294	-0.02%
2023/04/18	3	88.37	2	87.60	87.80	1	5,295	0.02%
2023/04/17	3	89.23	5	90.48	89.30	-2	5,247	-0.04%
2023/04/14	12	89.92	8.2	90.12	89.40	3.8	5,271	0.07%
2023/04/13	12.3	88.57	17	89.48	87.80	-4.7	5,269	-0.09%
2023/04/12	12	90.78	16.4	90.92	91.40	-4.4	5,117	-0.09%
2023/04/11	7.2	86.23	9.1	85.83	86.90	-1.9	4,723	-0.04%
2023/04/10	3	82.27	2	81.80	81.70	1	4,506	0.02%
2023/04/07	3	81.40	24	81.74	83.00	-21	4,459	-0.47%
2023/04/06	1	75.10	1	75.70	78.00	0	4,231	0.00%
2023/03/31	0	0.00	5	77.50	77.50	-5	4,214	-0.12%
2023/03/30	1	77.70	7	77.89	77.50	-6	4,218	-0.14%
2023/03/29	11	77.39	1	77.10	77.10	10	4,226	0.24%
2023/03/27	0	0.00	1	79.00	78.50	-1	4,226	-0.02%
2023/03/24	2	77.95	0	0.00	78.50	2	4,260	0.05%
2023/03/23	1	77.20	0	0.00	77.50	1	4,255	0.02%
2023/03/22	12	79.21	6	79.22	78.80	6	4,202	0.14%
2023/03/21	4	81.29	6	82.62	80.90	-2	4,105	-0.05%
2023/03/20	0.1	77.50	6	78.72	81.00	-5.9	3,858	-0.15%
2023/03/16	1	74.50	1	74.60	74.60	0	3,706	0.00%
2023/03/15	0	76.00	0	0.00	74.70	0	3,719	0.00%
2023/03/14	0	0.00	1	75.40	74.80	-1	3,704	-0.03%
2023/03/13	6	74.63	6	75.82	76.30	0	3,722	0.00%
2023/03/09	0	0.00	2	76.85	76.30	-2	3,732	-0.05%
2023/03/07	0.5	76.00	0	0.00	76.10	0.5	3,711	0.01%
2023/03/06	1	76.00	2	76.70	75.80	-1	3,708	-0.03%
2023/03/02	1.5	75.07	3	75.23	74.70	-1.5	3,712	-0.04%
2023/03/01	3	76.30	3	74.72	76.90	0	3,645	0.00%
2023/02/24	3	71.90	1	72.30	71.90	2	3,589	0.06%
2023/02/23	14	74.37	0	0.00	74.20	14	3,562	0.39%
2023/02/22	3.1	73.83	1	74.10	73.20	2.1	3,597	0.06%
2023/02/21	3	77.23	234.1	77.20	77.00	-231.1	3,620	-6.38%	大賣/鉅額交易
2023/02/20	5	74.70	6	73.94	75.20	-1	3,691	-0.03%
2023/02/17	0	0.00	0.1	73.82	74.00	-0.1	4,151	0.00%
2023/02/16	0	0.00	1.1	73.71	72.60	-1.1	4,027	-0.03%
2023/02/15	0	0.00	0	69.80	68.60	0	4,068	0.00%
2023/02/14	0	0.00	0	70.50	69.50	0	4,204	0.00%
2023/02/13	0	0.00	2	70.30	70.30	-2	4,815	-0.04%
2023/02/10	1	69.90	0	0.00	69.50	1	5,014	0.02%
2023/02/09	0	0.00	6	71.17	70.50	-6	5,118	-0.12%
2023/02/08	1	71.10	1	71.11	71.50	0	5,150	0.00%
2023/02/03	0	0.00	0	70.40	69.60	0	5,106	0.00%
2023/02/02	0	0.00	0.1	69.49	70.30	-0.1	5,155	0.00%
2023/02/01	0	0.00	3	68.37	68.40	-3	5,177	-0.06%
2023/01/31	2	66.20	0	0.00	66.90	2	5,197	0.04%
2023/01/30	3	65.30	0	0.00	65.50	3	5,194	0.06%
2023/01/11	0	0.00	1	64.00	64.00	-1	5,609	-0.02%
2023/01/06	1	63.00	0	64.00	63.70	1	6,035	0.02%
2023/01/05	1	61.80	4	61.80	61.80	-3	5,979	-0.05%
2023/01/04	4	63.08	0	0.00	62.20	4	5,993	0.07%
2023/01/03	10	62.80	10	62.40	62.60	0	5,910	0.00%
2022/12/30	0	0.00	1	58.70	58.60	-1	5,788	-0.02%
2022/12/28	0	0.00	1	59.00	58.20	-1	5,845	-0.02%
2022/12/27	1	59.80	0	0.00	59.80	1	5,866	0.02%
2022/12/26	1	58.80	0	0.00	58.70	1	5,817	0.02%
2022/12/22	0	0.00	4	57.68	58.10	-4	5,827	-0.07%
2022/12/21	0	0.00	4	56.85	56.60	-4	5,854	-0.07%
2022/12/20	2.2	57.35	2.3	57.58	56.50	-0.1	5,857	0.00%
2022/12/19	0.1	59.70	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	3.2	60.91	0	0.00	60.50	3.2	5,835	0.05%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/13	0.1	62.50	0	0.00	62.50	0.1	5,747	0.00%
2022/12/12	1.1	62.53	0	0.00	62.60	1.1	5,742	0.02%
2022/12/09	1	64.30	1	64.00	63.70	0	5,724	0.00%
2022/12/08	0	0.00	1	64.00	64.00	-1	5,719	-0.02%
2022/12/06	1	66.10	0	0.00	66.10	1	5,696	0.02%
2022/12/05	4	68.90	0	0.00	68.20	4	5,685	0.07%
2022/12/01	1	67.80	2	67.60	68.00	-1	5,641	-0.02%
2022/11/30	7	64.40	2	65.60	65.70	5	5,581	0.09%
2022/11/29	3	64.27	0	0.00	64.30	3	5,610	0.05%
2022/11/28	0	0.00	1	65.50	64.90	-1	5,614	-0.02%
2022/11/25	0	0.00	1	65.20	65.20	-1	5,617	-0.02%
2022/11/24	0	0.00	12	66.17	66.10	-12	5,615	-0.21%
2022/11/23	2	64.25	0.3	64.40	64.30	1.8	5,568	0.03%
2022/11/22	12	63.50	0	0.00	63.60	12	5,568	0.22%
2022/11/21	1.1	66.28	1	67.00	65.50	0	5,547	0.00%
2022/11/18	0	68.60	11	68.65	67.60	-11	5,540	-0.20%
2022/11/17	2	68.60	0	0.00	68.30	2	5,558	0.04%
2022/11/15	11	63.89	14	63.49	67.40	-3	5,320	-0.06%
2022/11/14	4.1	67.50	46	67.50	67.50	-41.9	4,863	-0.86%
2022/11/11	0	0.00	2.1	77.55	75.00	-2.1	4,998	-0.04%
2022/11/10	4	75.25	2	75.35	75.00	2	4,862	0.04%
2022/11/09	10	77.09	6	77.65	76.80	4	4,819	0.08%
2022/11/08	0	0.00	5	75.60	76.50	-5	4,351	-0.11%
2022/11/04	3.1	66.14	2	66.20	66.60	1.1	4,277	0.02%
2022/11/03	0	0.00	1	67.10	67.00	-1	4,307	-0.02%
2022/10/31	0	0.00	1	69.50	68.50	-1	4,354	-0.02%
2022/10/28	5.1	68.96	0	0.00	67.00	5.1	4,338	0.12%
2022/10/27	1	72.70	2	71.95	72.90	-1	4,307	-0.02%
2022/10/26	1	68.80	3	70.10	70.00	-2	4,326	-0.05%
2022/10/25	1	68.50	1	70.20	68.60	0	4,422	0.00%
2022/10/24	5	73.20	1.1	72.97	69.50	3.9	4,469	0.09%
2022/10/21	0.2	73.60	0.1	72.20	69.90	0.1	4,596	0.00%
2022/10/20	1.1	73.75	0	0.00	74.00	1.1	4,546	0.02%
2022/10/19	0.1	73.68	1	74.00	74.90	-0.9	4,500	-0.02%
2022/10/18	3	73.10	6	73.68	74.00	-3	4,386	-0.07%
2022/10/17	1	69.40	1.2	70.42	70.80	-0.2	4,107	0.00%
2022/10/13	0.1	62.68	0	0.00	60.00	0.1	4,016	0.00%
2022/10/12	0	63.40	0	0.00	65.70	0	4,029	0.00%
2022/10/11	1.2	66.45	3	66.00	65.40	-1.9	4,023	-0.05%
2022/10/07	6	68.40	4	69.43	67.90	2	4,017	0.05%
2022/10/05	0	0.00	3	66.07	67.20	-3	4,016	-0.07%
2022/10/04	1	63.90	1	64.40	64.80	0	4,013	0.00%
2022/09/30	0	0.00	1	59.90	61.00	-1	4,083	-0.02%
2022/09/29	0	0.00	20	60.40	59.40	-20	4,167	-0.48%
2022/09/28	2	61.70	0	0.00	59.70	2	4,243	0.05%
2022/09/27	20.1	61.98	0.3	61.60	62.70	19.8	4,281	0.46%
2022/09/26	5	62.70	0	0.00	60.80	5	4,336	0.12%
2022/09/23	1	66.50	4	66.25	66.20	-3	4,392	-0.07%
2022/09/22	5	67.40	0	0.00	67.30	5	4,441	0.11%
2022/09/20	1	68.70	0	0.00	68.70	1	4,489	0.02%
2022/09/19	2	69.00	0	0.00	68.60	2	4,527	0.04%
2022/09/16	2	70.15	0	0.00	69.50	2	4,574	0.04%
2022/09/13	2	71.90	0	0.00	71.10	2	4,779	0.04%
2022/09/12	0	0.00	1	71.10	70.70	-1	4,887	-0.02%
2022/09/08	5	69.90	6	68.42	69.90	-1	4,964	-0.02%
2022/09/07	11	68.75	14	68.86	68.30	-3	4,991	-0.06%
2022/09/06	4	70.70	0	0.00	69.50	4	4,993	0.08%
2022/09/05	2	71.95	0	0.00	71.90	2	4,984	0.04%
2022/09/02	0	0.00	2	75.20	76.10	-2	4,963	-0.04%
2022/09/01	2	75.10	0	0.00	75.10	2	4,958	0.04%
2022/08/31	2	76.90	3	75.57	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	3	74.70	74.90	-3	4,964	-0.06%
2022/08/29	1	74.60	0	0.00	74.30	1	4,984	0.02%
2022/08/26	2	78.00	0	0.00	77.30	2	4,987	0.04%
2022/08/25	0	0.00	1	78.90	78.10	-1	5,040	-0.02%
2022/08/24	2	78.20	0	0.00	78.00	2	5,252	0.04%
2022/08/23	3	76.37	0	0.00	76.60	3	5,210	0.06%
2022/08/22	1	78.30	1	78.60	77.80	0	5,185	0.00%
2022/08/19	6	78.55	2	77.85	77.90	4	5,145	0.08%
2022/08/18	10	76.63	16	78.73	77.80	-6	5,075	-0.12%
2022/08/17	4.3	75.39	0	0.00	75.10	4.3	4,915	0.09%
2022/08/16	4	76.48	1	77.50	76.00	3	4,912	0.06%
2022/08/15	3	77.73	3	77.67	78.50	0	4,862	0.00%
2022/08/12	14	73.74	17	75.21	75.20	-3	4,746	-0.06%
2022/08/11	4	70.88	2	71.25	70.80	2	4,603	0.04%
2022/08/10	0	0.00	5	69.50	70.60	-5	4,606	-0.11%
2022/08/08	7.1	68.54	3	68.83	69.50	4.1	4,547	0.09%
2022/08/04	1	66.50	0	0.00	66.70	1	4,484	0.02%
2022/08/03	0	0.00	1	67.90	67.70	-1	4,456	-0.02%
2022/08/02	4	68.10	1	68.70	66.60	3	4,450	0.07%
2022/08/01	3	70.50	1	69.90	69.90	2	4,395	0.05%
2022/07/29	1	75.40	5	75.00	74.10	-4	4,285	-0.09%
2022/07/28	42	78.20	3	79.10	76.60	39	4,233	0.92%
2022/07/27	0	0.00	1	96.70	96.70	-1	4,070	-0.02%
2022/07/26	1	96.50	0	0.00	96.20	1	4,018	0.02%
2022/07/25	3	99.83	5	100.00	99.00	-2	4,036	-0.05%
2022/07/22	0	0.00	1	104.50	101.50	-1	4,072	-0.02%
2022/07/20	1	101.50	3	101.67	101.00	-2	4,284	-0.05%
2022/07/19	0	0.00	3	97.80	98.60	-3	4,288	-0.07%
2022/07/18	0	0.00	1	95.00	95.60	-1	4,245	-0.02%
2022/07/14	1	91.00	0	0.00	91.00	1	4,246	0.02%
2022/07/08	0	0.00	9	89.50	90.60	-9	4,246	-0.21%
2022/07/07	19	87.14	3	86.07	87.80	16	4,192	0.38%
2022/07/05	0	0.00	1	85.00	86.50	-1	4,142	-0.02%
2022/07/04	1	82.50	3	84.30	83.70	-2	4,137	-0.05%
2022/07/01	1	83.30	0	0.00	81.90	1	4,170	0.02%
2022/06/30	3	91.10	0	0.00	90.00	3	4,076	0.07%
2022/06/27	1	95.00	1	96.00	97.10	0	3,975	0.00%
2022/06/24	2	94.60	4	93.33	93.70	-2	3,952	-0.05%
2022/06/23	1	91.50	0	0.00	91.70	1	3,908	0.03%
2022/06/22	2	94.00	1	94.20	91.70	1	3,866	0.03%
2022/06/21	0.1	95.10	0	0.00	97.50	0.1	3,801	0.00%
2022/06/20	5	98.40	0	0.00	93.60	5	3,775	0.13%
2022/06/17	2	102.75	0	0.00	102.00	2	3,668	0.05%
2022/06/14	1	114.00	0	0.00	116.00	1	3,636	0.03%
2022/06/10	1	116.00	1	117.50	118.00	0	3,665	0.00%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	1	123.00	10	121.00	118.50	-9	3,680	-0.24%
2022/06/07	1	120.00	1	120.50	120.00	0	3,688	0.00%
2022/06/06	0	0.00	1	119.50	119.00	-1	3,691	-0.03%
2022/06/02	4	119.00	0	0.00	119.00	4	3,742	0.11%
2022/06/01	14	121.86	7	121.57	121.00	7	3,709	0.19%
2022/05/31	0	114.50	1	115.00	115.00	-1	3,485	-0.03%
2022/05/27	36	111.51	13	111.58	111.50	23	3,558	0.65%
2022/05/26	1	110.00	1	111.00	109.50	0	3,583	0.00%
2022/05/25	2	110.00	0	0.00	110.00	2	3,758	0.05%
2022/05/24	3	110.33	10	111.00	109.50	-7	4,117	-0.17%
2022/05/23	2	112.75	0	0.00	113.00	2	4,198	0.05%
2022/05/20	2	116.50	0	0.00	115.50	2	4,183	0.05%
2022/05/19	1	115.00	1	117.50	118.50	0	4,166	0.00%
2022/05/18	1	118.00	3	118.50	118.50	-2	4,147	-0.05%
2022/05/17	2	114.25	1	114.50	115.00	1	4,103	0.02%
2022/05/16	0	0.00	1	113.00	113.00	-1	4,113	-0.02%
2022/05/12	0	0.00	2	115.00	114.50	-2	4,183	-0.05%
2022/05/11	38	114.50	0	0.00	114.50	38	4,171	0.91%
2022/05/10	2	117.50	4	113.75	117.50	-2	4,182	-0.05%
2022/05/09	3.1	115.65	2	115.50	113.00	1.1	4,171	0.03%
2022/05/06	1.1	117.50	0	0.00	117.00	1.1	4,173	0.03%
2022/05/05	0.1	120.50	2	120.51	119.50	-1.9	4,177	-0.05%
2022/05/04	3	118.67	2	119.75	119.00	1	4,159	0.02%
2022/04/29	4	118.13	2	117.50	116.00	2	4,183	0.05%
2022/04/27	40	115.63	6	113.33	116.00	34	4,117	0.83%
2022/04/26	19	119.82	1	122.50	119.00	18	4,020	0.45%
2022/04/25	1	117.00	0	0.00	118.50	1	3,885	0.03%
2022/04/22	1	122.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	12	122.33	1	125.50	125.50	11	3,937	0.28%
2022/04/20	0.1	122.50	0	0.00	122.50	0.1	3,919	0.00%
2022/04/19	33	122.52	0	0.00	121.00	33	4,027	0.82%
2022/04/15	8	123.56	0	0.00	122.50	8	4,097	0.20%
2022/04/14	0	0.00	2	129.50	129.00	-2	4,152	-0.05%
2022/04/13	0	0.00	1	128.50	128.50	-1	4,267	-0.02%
2022/04/12	3.1	126.84	2	127.50	128.00	1.1	4,364	0.03%
2022/04/11	1.1	129.14	5	126.50	126.00	-3.9	4,512	-0.09%
2022/04/08	4.1	132.24	0	0.00	131.00	4.1	4,545	0.09%
2022/04/07	14	138.96	1	138.50	131.00	13	4,502	0.29%
2022/04/06	3	143.00	0	0.00	142.50	3	4,416	0.07%
2022/04/01	0.1	144.50	0	0.00	145.00	0.1	4,538	0.00%
2022/03/28	1	147.00	0.1	148.00	147.00	0.9	4,760	0.02%
2022/03/23	0.1	151.00	3	151.67	151.50	-2.9	4,982	-0.06%
2022/03/21	2	150.00	2	152.25	150.00	0	5,207	0.00%
2022/03/17	1	148.00	2	148.25	148.00	-1	5,245	-0.02%
2022/03/16	2	144.00	0	0.00	145.00	2	5,277	0.04%
2022/03/15	2	144.00	1	145.00	144.00	1	5,332	0.02%
2022/03/14	1	148.00	1	148.00	148.00	0	5,398	0.00%
2022/03/11	12	145.42	0	0.00	145.00	12	5,615	0.21%
2022/03/07	2	148.25	0	0.00	147.00	2	5,927	0.03%
2022/03/04	1	153.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	0	0.00	2	156.50	156.00	-2	6,127	-0.03%
2022/03/02	0	0.00	2	158.50	156.50	-2	6,211	-0.03%
2022/02/25	41.1	158.58	21	158.81	152.00	20.1	6,280	0.32%
2022/02/24	13	156.96	12	155.63	156.00	1	6,265	0.02%
2022/02/23	4	154.13	20	153.93	154.50	-16	6,083	-0.26%
2022/02/22	2	145.50	0	0.00	146.00	2	6,358	0.03%
2022/02/21	0	0.00	1	148.00	149.50	-1	7,504	-0.01%
2022/02/18	8	147.56	0	0.00	150.00	8	8,235	0.10%
2022/02/17	0	0.00	2	149.00	149.50	-2	8,303	-0.02%
2022/02/16	35	148.17	10	148.50	147.50	25	8,404	0.30%
2022/02/15	5	147.70	10	146.00	146.00	-5	8,455	-0.06%
2022/02/11	1	154.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	3	153.00	0	0.00	153.50	3	8,699	0.03%
2022/02/09	0	0.00	1	155.50	156.50	-1	8,765	-0.01%
2022/02/08	1	151.50	1	153.00	153.00	0	8,868	0.00%
2022/01/26	1	146.00	3	145.17	145.50	-2	8,992	-0.02%
2022/01/25	4	147.13	0	0.00	145.00	4	9,153	0.04%
2022/01/24	3	148.83	2	147.00	149.50	1	9,426	0.01%
2022/01/18	1	159.50	1	161.00	155.50	0	10,457	0.00%
2022/01/14	1	151.51	1	151.50	152.00	0	10,633	0.00%
2022/01/13	0.1	155.50	0	0.00	155.00	0.1	11,031	0.00%
2022/01/12	7.1	153.65	5	154.00	156.00	2.1	11,081	0.02%
2022/01/11	2	160.00	1	159.50	159.00	1	11,147	0.01%
2022/01/07	28.2	159.24	4	160.50	159.00	24.2	11,373	0.21%
2022/01/06	8.2	163.42	0	0.00	163.00	8.2	11,458	0.07%
2022/01/05	1	167.00	1	168.50	167.50	0	11,517	0.00%
2022/01/04	4.1	175.50	0	0.00	172.50	4.1	11,520	0.04%
2022/01/03	0	0.00	2	174.50	176.50	-2	11,503	-0.02%
2021/12/30	1	172.00	1	172.00	171.50	0	11,577	0.00%
2021/12/29	2	172.50	1	172.00	171.00	1	11,897	0.01%
2021/12/28	2	173.50	2	172.25	171.00	0	12,314	0.00%
2021/12/27	1	166.50	0	0.00	173.00	1	12,392	0.01%
2021/12/24	0	0.00	1	167.00	167.50	-1	12,543	-0.01%
2021/12/23	24	170.77	0	0.00	170.50	24	12,641	0.19%
2021/12/22	3	171.00	3	172.00	171.00	0	12,757	0.00%
2021/12/21	1	172.50	2	172.25	172.50	-1	12,817	-0.01%
2021/12/20	1	173.50	9	171.50	170.50	-8	12,865	-0.06%
2021/12/17	3	172.17	4.2	171.05	170.00	-1.2	12,878	-0.01%
2021/12/16	27	172.56	4	172.50	173.00	23	12,975	0.18%
2021/12/15	3	168.00	1	163.50	167.50	2	12,895	0.02%
2021/12/14	6	162.42	0	0.00	160.50	6	12,907	0.05%
2021/12/13	0	0.00	18	166.00	167.00	-18	12,940	-0.14%
2021/12/10	15	166.00	0	0.00	165.50	15	13,087	0.11%
2021/12/09	4.4	171.11	0	0.00	169.00	4.4	13,075	0.03%
2021/12/08	0	0.00	3	175.67	173.00	-3	13,121	-0.02%
2021/12/07	0	0.00	3	175.50	173.00	-3	13,391	-0.02%
2021/12/06	3	171.33	3	172.17	172.50	0	13,493	0.00%
2021/12/03	0.1	169.50	2	170.00	170.50	-1.9	13,607	-0.01%
2021/12/02	1	172.00	0	0.00	166.50	1	13,776	0.01%
2021/12/01	4	168.38	1	169.00	169.50	3	14,020	0.02%
2021/11/30	4	168.00	0	0.00	166.00	4	14,345	0.03%
2021/11/29	0	0.00	3	162.33	163.50	-3	14,557	-0.02%
2021/11/26	2	166.50	0	0.00	162.50	2	14,708	0.01%
2021/11/25	1	169.94	0	0.00	168.00	1	15,011	0.01%
2021/11/24	5	168.79	2	170.00	169.00	3	15,081	0.02%
2021/11/23	28	174.52	7.1	169.06	169.00	20.9	15,233	0.14%
2021/11/22	3	175.33	8	176.13	176.50	-5	15,337	-0.03%
2021/11/19	5.5	174.47	5	176.60	172.50	0.5	15,709	0.00%
2021/11/18	26	176.62	19	178.82	173.50	7	15,879	0.04%
2021/11/17	23	166.78	37	167.80	171.50	-14	15,099	-0.09%
2021/11/16	1	157.50	5	156.80	156.00	-4	14,940	-0.03%
2021/11/15	4	157.63	3.5	158.93	156.50	0.5	15,536	0.00%
2021/11/12	1	155.00	0	0.00	155.00	1	16,770	0.01%
2021/11/11	4	154.13	0	0.00	154.50	4	16,996	0.02%
2021/11/09	15	157.07	4	157.25	155.50	11	17,489	0.06%
2021/11/08	1	151.00	3	151.33	152.00	-2	17,513	-0.01%
2021/11/05	0	0.00	1	149.00	148.50	-1	17,807	-0.01%
2021/11/04	4.2	146.07	1.3	146.10	144.50	2.9	18,007	0.02%
2021/11/03	3.5	146.14	2	147.50	148.50	1.5	18,247	0.01%
2021/11/02	3	148.17	2	143.75	144.00	1	18,473	0.01%
2021/11/01	6	152.17	24	154.58	150.00	-18	18,641	-0.10%
2021/10/29	4	164.25	2	162.50	160.00	2	18,846	0.01%
2021/10/28	33	167.77	18	164.31	164.00	15	19,154	0.08%
2021/10/27	5	156.00	0	0.00	158.50	5	19,858	0.03%
2021/10/26	4	152.75	6	155.25	152.50	-2	20,775	-0.01%
2021/10/25	0	0.00	4	148.38	149.00	-4	21,535	-0.02%
2021/10/22	10	149.80	5	152.00	148.00	5	22,191	0.02%
2021/10/21	3	154.50	6	157.67	151.00	-3	22,793	-0.01%
2021/10/20	1	145.00	2	147.00	147.00	-1	23,424	0.00%
2021/10/19	3	145.17	1	146.50	145.50	2	24,926	0.01%
2021/10/18	1	139.00	5	140.20	143.00	-4	25,500	-0.02%
2021/10/15	12	141.88	3	142.17	141.00	9	25,649	0.04%
2021/10/14	2	137.50	3	138.50	139.00	-1	25,598	0.00%
2021/10/13	1	140.00	0	0.00	134.00	1	25,541	0.00%
2021/10/12	2	139.50	0	0.00	139.00	2	25,547	0.01%
2021/10/08	2.1	145.83	2	148.50	145.00	0.1	25,639	0.00%
2021/10/07	3	147.50	12	148.21	147.00	-9	25,668	-0.04%
2021/10/06	5	145.10	12	143.42	140.00	-7	25,703	-0.03%
2021/10/05	2	139.00	5	144.80	150.50	-3	25,490	-0.01%
2021/10/04	2	140.50	2	142.50	139.50	0	25,173	0.00%
2021/10/01	17	152.91	15.5	147.32	148.50	1.5	25,123	0.01%
2021/09/29	1	157.00	0.1	155.50	153.50	0.9	25,212	0.00%
2021/09/28	1	162.00	0	0.00	162.00	1	25,688	0.00%
2021/09/24	1.1	165.50	4	165.13	164.00	-2.9	26,181	-0.01%
2021/09/23	18	158.94	15.1	161.18	161.00	2.9	26,339	0.01%
2021/09/22	1	161.01	0	0.00	160.50	1	26,604	0.00%
2021/09/17	12	166.50	12	168.46	169.50	0	26,950	0.00%
2021/09/16	10	167.50	17.1	166.64	165.50	-7.1	27,110	-0.03%
2021/09/15	4	167.25	1	166.00	165.00	3	27,266	0.01%
2021/09/14	11	177.09	4	176.88	176.50	7	27,647	0.03%
2021/09/13	7	178.71	4	181.50	175.00	3	28,072	0.01%
2021/09/10	13	182.58	18	180.75	179.00	-5	28,528	-0.02%
2021/09/09	5	179.20	8	178.75	179.50	-3	28,530	-0.01%
2021/09/08	5	171.50	1	169.00	169.00	4	28,671	0.01%
2021/09/07	22	176.84	1	178.50	176.50	21	29,141	0.07%
2021/09/06	2	173.50	27	178.41	174.50	-25	29,420	-0.08%
2021/09/03	7	184.86	5	186.80	180.50	2	29,785	0.01%
2021/09/02	6.1	190.16	1	187.50	186.00	5.1	30,498	0.02%
2021/09/01	6	194.75	12	194.00	195.50	-6	31,476	-0.02%
2021/08/31	10	192.75	3	194.00	191.50	7	32,096	0.02%
2021/08/30	5.1	189.90	0	190.50	189.00	5	32,647	0.02%
2021/08/27	3.2	192.69	5	189.20	190.50	-1.8	33,242	-0.01%
2021/08/26	3.1	191.45	4	189.25	190.50	-0.9	34,115	0.00%
2021/08/25	13	189.35	10	192.35	193.50	3	35,424	0.01%
2021/08/24	3	197.83	3.1	196.74	190.00	-0.1	35,921	0.00%
2021/08/23	1	204.00	18	198.08	202.00	-17	36,217	-0.05%
2021/08/20	22	194.75	6	194.42	190.50	16	36,492	0.04%
2021/08/19	39	199.68	18	196.72	189.50	21	36,702	0.06%
2021/08/18	25	197.12	5	199.30	208.00	20	36,877	0.05%
2021/08/17	2.5	215.50	0	0.00	207.50	2.5	37,064	0.01%
2021/08/16	1	220.00	30	225.30	221.00	-29	37,988	-0.08%
2021/08/13	33	228.64	0	0.00	224.00	33	38,240	0.09%
2021/08/12	6	238.58	0	0.00	236.50	6	38,758	0.02%
2021/08/11	3.1	238.71	32	233.94	237.00	-28.9	39,687	-0.07%
2021/08/10	5.1	253.04	1	257.50	248.50	4.1	39,841	0.01%
2021/08/09	39.2	258.88	7.1	263.37	252.00	32.1	40,193	0.08%
2021/08/06	5.3	270.14	4.3	263.47	269.50	1	41,121	0.00%
2021/08/05	3.6	267.72	7.4	266.93	265.50	-3.8	41,868	-0.01%
2021/08/04	11.1	275.32	24	281.17	274.00	-12.9	42,818	-0.03%
2021/08/03	9	286.94	11	283.82	282.50	-2	42,779	0.00%
2021/08/02	6	290.67	8	292.43	280.00	-2	42,832	0.00%
2021/07/30	26.1	285.27	34	284.79	276.50	-7.9	42,231	-0.02%
2021/07/29	10	262.55	6	267.33	275.00	4	41,722	0.01%
2021/07/28	17	273.88	60	278.45	261.00	-43	41,284	-0.10%
2021/07/27	14	279.43	23.7	283.39	290.00	-9.7	41,322	-0.02%
2021/07/26	33.3	281.27	39.3	280.88	276.00	-6	40,993	-0.01%
2021/07/23	17.1	258.02	9	265.00	270.50	8.1	40,197	0.02%
2021/07/22	63	231.83	22.4	242.52	246.00	40.6	39,107	0.10%
2021/07/21	3	220.00	4	224.25	224.00	-1	38,837	0.00%
2021/07/20	4	216.13	33	219.35	214.00	-29	39,098	-0.07%
2021/07/19	0	0.00	3	227.33	226.00	-3	39,414	-0.01%
2021/07/16	4	226.38	6.2	226.23	225.50	-2.2	39,721	-0.01%
2021/07/15	16	217.44	4	222.00	224.50	12	40,297	0.03%
2021/07/14	6	211.50	4	208.25	215.50	2	41,013	0.00%
2021/07/13	2	213.00	16	217.53	210.00	-14	41,311	-0.03%
2021/07/12	2	221.50	5	222.50	221.00	-3	42,235	-0.01%
2021/07/09	8	221.13	10	221.25	220.50	-2	43,038	0.00%
2021/07/08	1	224.50	1	229.00	225.00	0	43,962	0.00%
2021/07/07	16	230.19	6	230.83	224.00	10	44,613	0.02%
2021/07/06	1	232.50	7	232.79	231.00	-6	45,041	-0.01%
2021/07/05	8	238.00	13	239.69	238.50	-5	45,758	-0.01%
2021/07/02	20	226.35	22	230.91	228.00	-2	45,754	0.00%
2021/07/01	9.1	224.98	9	227.56	222.00	0.1	45,948	0.00%
2021/06/30	11	222.41	3	224.50	226.00	8	46,289	0.02%
2021/06/29	17.4	230.53	20.3	231.36	219.00	-2.9	46,999	-0.01%
2021/06/28	9	231.78	6	226.58	233.00	3	46,737	0.01%
2021/06/25	3	222.83	4	220.13	220.00	-1	46,470	0.00%
2021/06/24	3	219.17	2	221.50	217.00	1	46,369	0.00%
2021/06/23	11	220.23	7	223.29	217.50	4	46,246	0.01%
2021/06/22	13.3	215.37	48.3	211.74	212.50	-35	45,753	-0.08%
2021/06/21	17	212.94	21	211.93	208.00	-4	45,360	-0.01%
2021/06/18	11	231.45	23	229.87	222.50	-12	44,912	-0.03%
2021/06/17	91	225.53	45	223.08	228.50	46	44,681	0.10%
2021/06/16	52	238.60	235.2	233.19	223.00	-183.2	44,410	-0.41%	大賣/鉅額交易
2021/06/15	4.3	244.50	4.3	244.32	242.50	0	43,982	0.00%
2021/06/11	11.2	242.17	4	243.13	241.00	7.2	44,896	0.02%
2021/06/10	22	245.11	12	245.71	240.00	10	44,973	0.02%
2021/06/09	16	241.19	17.5	241.17	248.00	-1.5	44,862	0.00%
2021/06/08	8	238.44	8	240.38	230.50	0	44,752	0.00%
2021/06/07	15	232.93	22.2	234.75	238.00	-7.2	44,289	-0.02%
2021/06/04	9.1	229.27	10	231.00	226.50	-1	43,743	0.00%
2021/06/03	12.1	226.01	10	228.90	230.00	2.1	43,243	0.00%
2021/06/02	182.2	232.82	135	230.99	216.00	47.2	42,269	0.11%	大買/大賣/
2021/06/01	143	225.85	41.2	230.79	232.50	101.8	40,906	0.25%	大買/鉅額交易
2021/05/31	91.1	209.31	3	210.49	211.50	88.1	39,973	0.22%
2021/05/28	4.1	204.25	108	200.09	199.50	-103.9	39,364	-0.26%	大賣/鉅額交易
2021/05/27	9	198.61	13	195.08	200.00	-4	39,070	-0.01%
2021/05/26	118.1	198.42	9	197.83	192.50	109.1	38,520	0.28%	大買/鉅額交易
2021/05/25	33	202.26	101.2	199.13	199.50	-68.2	37,898	-0.18%	大賣/
2021/05/24	16	184.25	57.5	182.72	190.00	-41.5	36,643	-0.11%
2021/05/21	78.5	174.20	5	171.40	176.00	73.5	35,838	0.21%
2021/05/20	9	173.00	5	173.50	169.00	4	35,635	0.01%
2021/05/19	4	173.50	14.1	174.51	179.00	-10	35,152	-0.03%
2021/05/18	13	159.65	13.4	162.06	163.00	-0.3	34,334	0.00%
2021/05/17	15.1	154.52	6	157.25	148.50	9.1	34,113	0.03%
2021/05/14	165	178.21	331	178.01	164.50	-166	33,842	-0.49%	大買/大賣/鉅額交易
2021/05/13	20.4	160.79	24	160.79	171.00	-3.6	32,760	-0.01%
2021/05/12	87	158.78	35	156.86	161.00	52	31,940	0.16%
2021/05/11	23.3	166.34	58	169.02	162.50	-34.7	30,804	-0.11%
2021/05/10	125	185.62	41	186.57	180.50	84	30,623	0.27%	大買/
2021/05/07	5	184.20	77.2	177.59	183.00	-72.2	30,225	-0.24%
2021/05/06	71	174.08	6	173.42	171.00	65	29,853	0.22%
2021/05/05	31.2	183.10	52	173.44	172.50	-20.8	29,380	-0.07%
2021/05/04	198	176.93	54	173.45	191.50	144	29,111	0.49%	大買/鉅額交易
2021/05/03	33	195.20	153	180.95	179.50	-120	28,545	-0.42%	大賣/鉅額交易
2021/04/29	31	199.02	15.3	199.58	199.00	15.7	28,395	0.06%
2021/04/28	14	202.32	53	202.42	201.00	-39	28,586	-0.14%
2021/04/27	34	200.09	5	200.40	195.50	29	28,353	0.10%
2021/04/26	32	195.45	13	198.49	196.50	19	28,220	0.07%
2021/04/23	5	183.00	11	185.18	193.50	-6	28,108	-0.02%
2021/04/22	111	179.96	42	182.23	176.00	69	28,446	0.24%	大買/
2021/04/21	37.1	174.97	7	177.47	179.00	30	28,387	0.11%
2021/04/20	31	199.84	28	197.14	182.00	3	27,900	0.01%
2021/04/19	12.2	205.33	19	200.92	198.50	-6.8	27,235	-0.02%
2021/04/16	37	230.41	29	230.67	220.50	8	27,122	0.03%
2021/04/15	17	208.88	16	209.63	220.00	1	26,314	0.00%
2021/04/14	18	198.36	16	200.25	200.00	2	25,679	0.01%
2021/04/13	15.2	207.28	16	214.25	202.50	-0.8	24,924	0.00%
2021/04/12	16	215.34	23	207.39	202.50	-7	24,342	-0.03%
2021/04/09	34.2	230.14	169	222.40	225.00	-134.8	23,930	-0.56%	大賣/鉅額交易
2021/04/08	31	234.03	2	232.00	236.50	29	23,464	0.12%
2021/04/07	5	216.30	8	215.63	215.00	-3	23,107	-0.01%
2021/04/06	14	215.07	3	216.83	218.50	11	22,891	0.05%
2021/04/01	5	188.10	16	189.56	199.00	-11	22,675	-0.05%
2021/03/31	25	179.16	5.1	184.75	181.00	19.9	22,011	0.09%
2021/03/30	29.1	174.64	1.5	179.83	183.50	27.6	22,479	0.12%
2021/03/29	27	174.00	2	169.25	174.00	25	22,643	0.11%
2021/03/26	1	157.50	2	154.25	158.50	-1	23,226	0.00%
2021/03/25	2	145.50	32	146.94	144.50	-30	23,434	-0.13%
2021/03/24	1	153.50	5	155.00	148.00	-4	23,608	-0.02%
2021/03/23	7	148.79	3	152.17	152.00	4	23,801	0.02%
2021/03/22	1	153.00	1	161.00	154.00	0	24,108	0.00%
2021/03/19	12	151.67	1	154.02	159.00	11	24,041	0.05%
2021/03/18	30	143.98	3	148.33	152.50	27	23,912	0.11%
2021/03/17	66	146.42	5	142.80	139.00	61	23,843	0.26%
2021/03/16	6	144.83	19	148.21	148.50	-13	22,616	-0.06%
2021/03/15	2	131.50	52.5	126.01	135.00	-50.5	21,961	-0.23%
2021/03/12	64	116.47	8.5	119.63	123.00	55.6	21,016	0.26%
2021/03/11	0	109.50	9	106.17	112.00	-9	19,953	-0.05%
2021/03/10	6	105.25	3	105.83	102.00	3	19,630	0.02%
2021/03/09	3	96.33	3	98.37	100.00	0	19,296	0.00%
2021/03/08	1	96.80	54	99.86	96.10	-53	19,365	-0.27%
2021/03/05	1	99.20	1	99.90	99.20	0	19,397	0.00%
2021/03/04	7	101.71	2	101.00	101.50	5	19,409	0.03%
2021/03/03	0	0.00	0.4	101.00	101.00	-0.4	19,427	0.00%
2021/03/02	51	103.55	1	104.00	104.50	50	19,354	0.26%
2021/02/26	3	99.00	3	101.67	99.80	0	19,082	0.00%
2021/02/25	7	105.36	0	0.00	101.00	7	18,950	0.04%
2021/02/24	8	115.38	11	109.23	106.50	-3	18,832	-0.02%
2021/02/23	2	109.50	3	112.00	113.50	-1	18,669	-0.01%
2021/02/22	4	106.88	4	106.88	109.00	0	18,470	0.00%
2021/02/19	1	98.20	0	0.00	99.70	1	18,188	0.01%
2021/02/18	4.2	98.19	3	95.50	99.30	1.2	17,890	0.01%
2021/02/17	2	94.80	2	94.35	94.80	0	17,744	0.00%
2021/02/05	5	87.24	5	87.70	88.30	0	17,606	0.00%
2021/02/04	2	84.95	1	85.60	83.10	1	17,491	0.01%
2021/02/03	3	84.63	2	84.60	83.60	1	17,453	0.01%
2021/02/02	0	0.00	6	82.05	81.90	-6	17,654	-0.03%
2021/02/01	6	82.72	7	82.47	81.60	-1	17,735	-0.01%
2021/01/29	2	88.40	6	86.32	84.00	-4	17,492	-0.02%
2021/01/28	3	91.03	2	92.00	88.40	1	17,286	0.01%
2021/01/26	1	95.00	41	96.39	90.80	-40	17,215	-0.23%
2021/01/25	0	0.00	30	95.71	95.60	-30	16,996	-0.18%
2021/01/22	2.3	97.22	38	100.08	101.00	-35.7	17,006	-0.21%
2021/01/21	44	98.45	12	96.53	97.90	32	16,945	0.19%
2021/01/20	62.6	104.20	51	100.10	98.60	11.6	16,813	0.07%
2021/01/19	6.1	110.48	2	107.50	109.50	4.1	16,898	0.02%
2021/01/18	42	109.92	72	109.88	108.50	-30	16,782	-0.18%
2021/01/15	188	109.07	96	105.95	110.50	92	16,420	0.56%	大買/
2021/01/14	19	101.08	70	105.79	106.00	-51	15,638	-0.33%
2021/01/13	5	96.18	0	0.00	96.60	5	15,309	0.03%
2021/01/12	0	0.00	60	96.90	93.50	-60	15,066	-0.40%
2021/01/11	61	97.79	3	98.80	98.00	58	14,830	0.39%
2021/01/08	3	92.23	1	92.90	92.90	2	14,485	0.01%
2021/01/07	2	89.40	5	91.16	91.90	-3	14,161	-0.02%
2021/01/06	1	89.70	3	90.73	86.10	-2	13,867	-0.01%
2021/01/05	54	88.49	6	88.38	87.90	48	13,629	0.35%
2021/01/04	3	92.83	1	92.00	90.70	2	13,423	0.01%
2020/12/31	23	97.28	14	97.36	93.50	9	13,225	0.07%
2020/12/29	2	101.00	3	96.93	95.50	-1	12,492	-0.01%
2020/12/28	2	97.80	3.4	97.68	99.00	-1.4	12,246	-0.01%
2020/12/25	1	91.00	0.4	91.00	91.50	0.6	11,791	0.01%
2020/12/24	0	0.00	1	85.00	87.50	-1	11,465	-0.01%
2020/12/23	2	79.60	1	80.20	85.00	1	10,799	0.01%
2020/12/22	3	81.13	2	82.10	77.50	1	10,442	0.01%
2020/12/21	1	76.60	3	76.42	80.80	-2	9,725	-0.02%
2020/12/18	1	71.60	15.6	73.05	73.50	-14.6	9,411	-0.16%
2020/12/17	12	72.02	16	71.94	72.20	-4	9,180	-0.04%
2020/12/16	4	70.40	5	72.00	68.40	-1	8,966	-0.01%
2020/12/15	1	68.80	3	68.67	67.70	-2	8,530	-0.02%
2020/12/14	6	68.88	12	68.92	68.50	-6	8,452	-0.07%
2020/12/11	10	69.10	14	69.83	68.70	-4	8,405	-0.05%
2020/12/10	27	68.55	0	0.00	67.50	27	8,237	0.33%
2020/12/09	10	68.70	12	69.72	69.90	-2	8,013	-0.02%
2020/12/08	2	65.95	0	0.00	66.50	2	7,848	0.03%
2020/12/07	2	64.05	12	63.67	65.10	-10	7,784	-0.13%
2020/12/04	0	0.00	2	66.60	64.80	-2	7,756	-0.03%
2020/12/03	1	67.80	3	67.40	67.40	-2	7,653	-0.03%
2020/12/02	3	67.93	4	67.28	66.50	-1	7,624	-0.01%
2020/12/01	3	67.17	1	66.00	65.70	2	7,342	0.03%
2020/11/30	8	65.13	4.1	64.79	66.60	3.9	7,166	0.05%
2020/11/27	1	61.30	1	62.00	62.50	0	6,971	0.00%
2020/11/26	1	61.40	3	61.37	61.90	-2	6,865	-0.03%
2020/11/25	0	59.40	3	60.63	59.10	-3	6,848	-0.04%
2020/11/24	1	60.90	22	61.03	60.90	-21	6,805	-0.31%
2020/11/23	23	60.72	0	0.00	60.10	23	6,790	0.34%
2020/11/20	0	0.00	32	58.83	59.80	-32	6,750	-0.47%
2020/11/19	13	58.26	10	59.30	58.40	3	6,661	0.05%
2020/11/18	10	58.30	3	57.33	57.20	7	6,590	0.11%
2020/11/17	0	0.00	2.8	57.43	57.40	-2.8	6,694	-0.04%
2020/11/16	22	58.20	1	58.40	57.00	21	6,670	0.31%
2020/11/13	2	57.25	1.5	56.83	57.10	0.5	6,614	0.01%
2020/11/12	4	56.43	4	57.58	55.00	0	6,515	0.00%
2020/11/11	3	56.57	5	56.30	56.30	-2	6,390	-0.03%
2020/11/10	19	56.67	19	56.12	56.30	0	6,437	0.00%
2020/11/09	2	53.00	9	54.38	54.80	-7	6,022	-0.12%
2020/11/06	0	0.00	1	50.30	49.90	-1	5,797	-0.02%
2020/11/05	1	50.20	0	50.00	50.30	1	5,845	0.02%
2020/11/04	3	49.57	0.5	50.10	50.40	2.5	5,846	0.04%
2020/11/03	1	50.40	2.7	50.17	49.70	-1.7	5,814	-0.03%
2020/11/02	1	52.00	1	51.60	52.00	0	5,817	0.00%
2020/10/30	15	53.44	14.1	52.96	51.20	0.9	5,847	0.02%
2020/10/29	7	51.87	8.4	52.44	52.50	-1.4	5,939	-0.02%
2020/10/28	13.5	50.13	19.5	51.02	51.20	-6	5,850	-0.10%
2020/10/27	1	46.30	17.1	48.72	48.40	-16.1	5,502	-0.29%
2020/10/26	0	0.00	4	46.90	47.00	-4	5,212	-0.08%
2020/10/14	20	33.50	5.4	33.45	33.50	14.6	5,038	0.29%
2020/10/13	2	33.25	21	33.70	33.80	-19	5,092	-0.37%
2020/10/12	1	33.40	30	33.20	32.60	-29	5,098	-0.57%
2020/10/08	40	33.94	0	0.00	34.15	40	5,174	0.77%
2020/10/07	0	0.00	10	33.90	34.00	-10	5,338	-0.19%
2020/09/30	20	32.48	0	0.00	32.70	20	5,976	0.33%
2020/09/21	2	33.85	0	0.00	33.40	2	7,659	0.03%
2020/09/16	0	0.00	5	33.25	33.00	-5	8,187	-0.06%
2020/09/14	0	0.00	4	33.15	33.20	-4	8,419	-0.05%
2020/09/11	1	32.70	1	32.30	32.45	0	8,468	0.00%
2020/09/09	0	0.00	1	32.00	32.20	-1	8,541	-0.01%
2020/09/07	0	0.00	3	32.70	32.35	-3	8,899	-0.03%
2020/09/04	2	32.08	0	0.00	32.35	2	9,142	0.02%
2020/09/03	0	0.00	1	33.10	32.90	-1	9,178	-0.01%
2020/08/31	7	33.64	1	33.80	33.05	6	9,520	0.06%
2020/08/28	2	32.35	0	0.00	32.70	2	9,623	0.02%
2020/08/27	6	32.35	6	32.53	32.10	0	9,829	0.00%
2020/08/26	2	33.25	0	0.00	33.00	2	9,797	0.02%
2020/08/24	1	33.10	0	0.00	33.20	1	9,816	0.01%
2020/08/20	2	33.60	4	33.88	32.95	-2	9,864	-0.02%
2020/08/19	1	36.10	150	36.19	35.95	-149	9,753	-1.53%	大賣/鉅額交易
2020/08/18	12	37.59	1	37.25	37.05	11	9,735	0.11%
2020/08/17	3	36.97	0	0.00	37.30	3	9,709	0.03%
2020/08/14	0	0.00	30	36.40	36.40	-30	9,816	-0.31%
2020/08/13	12	36.68	5	37.61	36.85	7	9,891	0.07%
2020/08/12	5	36.80	1	38.05	37.95	4	9,990	0.04%
2020/08/11	10	37.00	18	36.33	35.85	-8	9,929	-0.08%
2020/08/10	56	37.82	0	0.00	37.00	56	10,113	0.55%
2020/08/07	0	0.00	36	37.90	37.90	-36	10,364	-0.35%
2020/08/06	34	37.68	52	38.46	37.50	-18	11,129	-0.16%
2020/08/05	30	38.45	15	38.35	38.45	15	11,261	0.13%
2020/08/04	20	37.21	15	36.95	36.95	5	11,444	0.04%
2020/08/03	19	36.95	0	0.00	37.00	19	11,809	0.16%
2020/07/31	33	37.17	25	37.36	36.85	8	12,486	0.06%
2020/07/30	39	36.99	0	0.00	36.70	39	12,943	0.30%
2020/07/29	0	0.00	21	35.30	35.75	-21	13,194	-0.16%
2020/07/28	42	37.67	3	35.70	35.55	39	13,258	0.29%
2020/07/27	20	37.28	0	0.00	36.70	20	13,268	0.15%
2020/07/24	40	37.84	12	38.65	36.00	28	13,356	0.21%
2020/07/23	3	37.55	2	37.10	38.00	1	13,411	0.01%
2020/07/22	0	0.00	1	36.35	36.20	-1	13,559	-0.01%
2020/07/21	1	36.15	0	0.00	36.20	1	13,699	0.01%
2020/07/20	2	35.80	0	0.00	35.85	2	13,805	0.01%
2020/07/17	1	36.00	0	0.00	35.45	1	13,933	0.01%
2020/07/16	20	37.10	25	36.89	36.30	-5	13,969	-0.04%
2020/07/15	6	36.92	1	37.45	36.85	5	14,073	0.04%
2020/07/14	10	38.05	1	38.25	37.60	9	14,035	0.06%
2020/07/13	4	37.74	10	38.43	38.35	-6	13,921	-0.04%
2020/07/10	21	36.86	15	37.53	36.50	6	13,910	0.04%
2020/07/09	0	0.00	17	37.07	37.20	-17	13,865	-0.12%
2020/07/08	13	38.18	2	38.20	37.60	11	13,782	0.08%
2020/07/07	4	36.61	4	37.16	37.05	0	13,740	0.00%
2020/07/06	30	38.07	26	38.37	38.05	4	13,518	0.03%
2020/07/03	40	35.29	127	35.04	36.95	-87	13,152	-0.66%	大賣/
2020/07/02	91	33.16	22	33.49	33.70	69	12,618	0.55%
2020/07/01	0	0.00	0	32.45	32.50	0	12,526	0.00%
2020/06/30	0	0.00	1	32.20	32.20	-1	12,521	-0.01%
2020/06/29	4	32.29	5	32.35	32.10	-1	12,586	-0.01%
2020/06/24	27	34.07	14	33.72	33.40	13	12,549	0.10%
2020/06/23	19	33.45	128	32.76	34.10	-109	12,422	-0.88%	大賣/鉅額交易
2020/06/22	111	33.12	0	0.00	32.65	111	12,237	0.91%	大買/鉅額交易
2020/06/19	2	33.20	11	33.15	32.75	-9	12,203	-0.07%
2020/06/18	5	32.58	2	32.90	32.40	3	12,136	0.02%
2020/06/17	3	32.30	0	0.00	32.15	3	12,097	0.02%
2020/06/16	2	32.30	14	32.44	32.15	-12	12,131	-0.10%
2020/06/15	5	33.46	0	0.00	32.30	5	12,122	0.04%
2020/06/12	0	0.00	2	32.00	32.65	-2	12,011	-0.02%
2020/06/11	8	32.69	1	33.35	31.65	7	12,006	0.06%
2020/06/09	0	0.00	13	32.73	32.45	-13	12,063	-0.11%
2020/06/08	5	32.85	20	32.59	32.25	-15	12,309	-0.12%
2020/06/05	7	32.91	12	32.94	32.65	-5	12,621	-0.04%
2020/06/04	12	32.13	5	32.35	32.30	7	12,878	0.05%
2020/06/03	32	31.82	2	31.95	32.20	30	12,993	0.23%
2020/06/02	0	0.00	6	30.95	30.65	-6	13,175	-0.05%
2020/06/01	3	31.08	0	0.00	30.80	3	13,257	0.02%
2020/05/29	9	30.38	0	0.00	30.35	9	13,309	0.07%
2020/05/28	8	31.14	4	30.65	30.15	4	13,487	0.03%
2020/05/27	0	0.00	3	31.00	30.80	-3	13,504	-0.02%
2020/05/26	2	31.35	1	31.00	30.75	1	13,571	0.01%
2020/05/25	4	31.50	0	0.00	30.85	4	13,651	0.03%
2020/05/22	0	0.00	4	31.84	31.10	-4	13,957	-0.03%
2020/05/21	8	32.38	5	32.82	32.30	3	13,961	0.02%
2020/05/20	6	31.93	5	31.51	32.00	1	13,923	0.01%
2020/05/19	8	31.38	8	31.78	31.85	0	13,972	0.00%
2020/05/18	3	30.55	6	31.00	30.00	-3	13,885	-0.02%
2020/05/15	4	31.53	25	31.59	31.20	-21	14,215	-0.15%
2020/05/14	1	31.80	3	31.13	31.15	-2	14,552	-0.01%
2020/05/13	26	30.73	4	31.48	31.60	22	14,457	0.15%
2020/05/12	12	31.90	13	31.57	32.10	-1	13,689	-0.01%
2020/05/11	7	32.87	7.8	32.13	31.95	-0.8	13,404	-0.01%
2020/05/08	5	35.73	3	35.77	35.50	2	13,050	0.02%
2020/05/07	3	36.63	3	35.77	36.50	0	12,651	0.00%
2020/05/06	12.8	35.56	10	35.41	35.00	2.8	11,977	0.02%
2020/05/05	2	33.55	34	33.27	33.70	-32	11,439	-0.28%
2020/05/04	4	32.60	4	32.63	32.85	0	11,179	0.00%
2020/04/30	0	0.00	3	31.85	32.20	-3	11,116	-0.03%
2020/04/29	9	32.72	2	32.25	32.05	7	11,001	0.06%
2020/04/28	30	32.64	3	31.35	31.45	27	10,887	0.25%
2020/04/27	12	34.05	24	34.14	33.15	-12	10,629	-0.11%
2020/04/24	32	31.85	14	32.09	32.20	18	10,392	0.17%
2020/04/23	7	30.65	19	30.48	30.90	-12	10,362	-0.12%
2020/04/22	1	29.25	1	29.80	30.15	0	10,319	0.00%
2020/04/21	5	31.28	0	0.00	30.15	5	10,212	0.05%
2020/04/20	0	0.00	2	31.70	31.70	-2	10,104	-0.02%
2020/04/17	0	0.00	1.4	33.64	33.45	-1.4	10,046	-0.01%
2020/04/15	1	32.70	4	34.56	33.00	-3	10,158	-0.03%
2020/04/13	0	0.00	1.1	32.02	31.90	-1.1	9,705	-0.01%
2020/04/10	6	32.08	5.1	31.30	31.35	0.9	9,633	0.01%
2020/04/09	0	0.00	0.1	31.25	31.40	-0.1	9,501	0.00%
2020/04/08	0	0.00	3	31.20	30.75	-3	9,417	-0.03%
2020/04/07	1	30.15	1	29.70	30.00	0	9,309	0.00%
2020/04/06	0	0.00	1	28.70	28.40	-1	9,176	-0.01%
2020/04/01	1	28.10	0	0.00	28.10	1	9,128	0.01%
2020/03/31	1	28.40	0	0.00	28.30	1	9,101	0.01%
2020/03/30	7	28.01	5	27.90	28.90	2	9,008	0.02%
2020/03/26	0	0.00	1.1	27.53	27.95	-1.1	8,942	-0.01%
2020/03/25	9	27.13	2	27.08	26.70	7	8,942	0.08%
2020/03/24	1	26.30	5	26.56	26.30	-4	8,869	-0.05%
2020/03/23	3	25.50	9	25.85	25.65	-6	8,837	-0.07%
2020/03/20	1	26.45	2	26.70	26.65	-1	8,873	-0.01%
2020/03/19	2	25.70	4	25.83	25.10	-2	8,813	-0.02%
2020/03/18	2	27.70	1	28.30	27.10	1	8,750	0.01%
2020/03/17	4	26.85	3	26.98	27.25	1	8,738	0.01%
2020/03/16	1	28.00	4	27.38	26.30	-3	8,655	-0.03%
2020/03/13	2	26.15	0	0.00	26.65	2	8,542	0.02%
2020/03/12	5	30.45	2	31.20	28.95	3	8,308	0.04%
2020/03/11	13	32.76	13	32.91	32.15	0	8,032	0.00%
2020/03/10	2	31.25	0	0.00	31.15	2	7,669	0.03%
2020/03/09	8	30.83	10	31.68	30.50	-2	7,272	-0.03%
2020/03/06	3	33.22	8	32.43	33.05	-5	7,047	-0.07%
2020/03/04	2	30.15	0	0.00	30.65	2	6,657	0.03%
2020/03/03	7	30.57	2	31.45	31.05	5	6,666	0.08%
2020/03/02	5	30.24	0	0.00	30.15	5	6,555	0.08%
2020/02/27	0	0.00	3	29.77	30.40	-3	6,519	-0.05%
2020/02/26	9	30.07	4	29.84	30.15	5	6,680	0.07%
2020/02/25	3	31.27	2	29.20	29.35	1	6,769	0.01%
2020/02/19	2	31.80	4	31.55	31.80	-2	6,446	-0.03%
2020/02/18	3	31.35	0	0.00	31.60	3	6,342	0.05%
2020/02/17	0	0.00	7	30.87	31.20	-7	6,005	-0.12%
2020/02/14	2	27.70	4	27.79	28.40	-2	5,467	-0.04%
2020/02/13	0	0.00	4	26.55	26.30	-4	5,214	-0.08%
2020/02/12	2	25.15	2	26.00	26.05	0	5,171	0.00%
2020/02/07	4	24.95	0	0.00	24.80	4	5,375	0.07%
2020/01/31	3	26.03	0	0.00	25.50	3	5,467	0.05%
2020/01/30	2	25.53	0	0.00	25.75	2	5,524	0.04%
2020/01/20	0	0.00	6	27.45	27.50	-6	5,616	-0.11%
2020/01/17	5	27.60	8	27.36	27.55	-3	5,571	-0.05%
2020/01/16	5	26.62	21	26.70	26.70	-16	5,429	-0.29%
2020/01/14	0	0.00	5	25.45	25.65	-5	5,214	-0.10%
2020/01/13	2	25.43	6	25.20	25.40	-4	5,169	-0.08%
2020/01/10	1	25.20	11.7	25.46	25.60	-10.7	5,054	-0.21%
2020/01/09	0	0.00	25	24.68	24.85	-25	4,879	-0.51%
2020/01/07	2	22.65	1	22.75	22.65	1	4,783	0.02%
2020/01/06	8	23.14	0	0.00	22.90	8	4,749	0.17%
2019/12/31	5	23.70	0	0.00	23.80	5	4,664	0.11%
2019/12/30	0	0.00	1	23.85	23.75	-1	4,636	-0.02%
2019/12/26	0	0.00	2	23.60	23.65	-2	4,622	-0.04%
2019/12/24	2	23.40	0	0.00	23.40	2	4,607	0.04%
2019/12/23	5	23.40	10	23.65	23.40	-5	4,582	-0.11%
2019/12/20	12	24.37	0	0.00	24.15	12	4,497	0.27%
2019/12/17	2	24.68	0	0.00	24.40	2	4,394	0.05%
2019/12/13	7	25.32	1	25.30	24.70	6	4,325	0.14%
2019/12/06	0	0.00	1	25.90	25.50	-1	4,059	-0.02%
2019/12/05	2	26.25	0	0.00	25.75	2	4,015	0.05%
2019/12/02	0	0.00	4	25.85	25.80	-4	3,803	-0.11%
2019/11/29	0	0.00	2	26.05	26.20	-2	3,779	-0.05%
2019/11/28	0	0.00	13	26.23	26.30	-13	3,710	-0.35%
2019/11/27	5	26.03	11	25.60	26.10	-6	3,641	-0.16%
2019/11/26	1	25.65	1	25.60	25.70	0	3,573	0.00%
2019/11/25	10	25.65	15	26.19	25.80	-5	3,521	-0.14%
2019/11/22	30	25.55	16	25.19	25.50	14	3,237	0.43%
2019/11/21	10	24.90	16	24.96	25.00	-6	3,016	-0.20%
2019/11/20	1	24.65	1	24.10	24.75	0	2,943	0.00%
2019/11/19	3	25.30	3	24.55	23.85	0	2,829	0.00%
2019/11/18	0	0.00	15	24.80	24.80	-15	2,650	-0.57%
2019/11/14	10	23.65	10	23.65	23.55	0	2,534	0.00%
2019/11/08	5	24.62	0	0.00	24.90	5	2,305	0.22%
2019/11/07	0	0.00	4	24.65	25.00	-4	2,208	-0.18%
2019/11/05	4	23.93	0	0.00	24.00	4	2,055	0.19%
2019/11/04	0	0.00	5	24.10	24.00	-5	2,008	-0.25%
2019/10/29	1	24.00	0	0.00	23.40	1	1,786	0.06%
2019/10/28	5	24.60	2	24.00	24.90	3	1,648	0.18%
2019/10/25	0	0.00	11	22.95	22.95	-11	1,460	-0.75%
2019/10/24	2	22.53	0	0.00	22.50	2	1,461	0.14%
2019/10/23	3	22.50	0	0.00	22.55	3	1,503	0.20%
2019/10/17	12	22.38	0	0.00	22.45	12	1,509	0.79%
2019/10/15	2	22.25	0	0.00	22.20	2	1,518	0.13%
2019/09/27	2	21.10	0	0.00	21.10	2	1,573	0.13%
2019/09/24	3	21.85	1	22.00	21.85	2	1,616	0.12%
2019/09/23	10	22.00	0	0.00	21.95	10	1,597	0.63%
2019/09/19	1	21.80	0	0.00	21.70	1	1,579	0.06%
2019/08/30	1	23.30	0	0.00	22.75	1	1,586	0.06%
2019/08/29	1	22.95	1	22.90	22.85	0	1,557	0.00%
2019/08/16	2	22.50	0	0.00	22.70	2	1,727	0.12%
2019/08/13	1	21.70	8	21.70	21.80	-7	1,833	-0.38%
2019/08/12	8	22.38	0	0.00	22.10	8	1,854	0.43%
2019/08/06	0	0.00	10	20.70	21.05	-10	1,905	-0.52%
2019/07/31	2	23.00	0	0.00	23.25	2	2,054	0.10%
2019/07/30	0	0.00	1	22.90	22.95	-1	2,082	-0.05%
2019/07/29	0	0.00	3	22.75	22.80	-3	2,095	-0.14%
2019/07/25	0	0.00	1	23.80	23.95	-1	2,047	-0.05%
2019/07/23	2	22.90	0	0.00	23.15	2	2,126	0.09%
2019/07/19	2	22.50	0	0.00	22.65	2	2,388	0.08%
2019/07/17	0	0.00	5	23.50	23.40	-5	2,570	-0.19%
2019/07/16	13	23.43	11	23.61	23.65	2	2,784	0.07%
2019/07/15	0	0.00	3	23.80	23.60	-3	2,821	-0.11%
2019/07/12	3	23.95	5	23.87	23.85	-2	2,868	-0.07%
2019/07/11	0	0.00	2	23.80	23.75	-2	2,904	-0.07%
2019/07/10	1	23.35	0	0.00	23.90	1	2,978	0.03%
2019/07/01	1	23.65	0	0.00	23.70	1	3,454	0.03%
2019/06/28	1	23.15	0	0.00	23.15	1	3,492	0.03%
2019/06/21	15	23.42	10	22.90	23.10	5	3,737	0.13%
2019/06/20	0	0.00	4	23.20	23.30	-4	3,805	-0.11%
2019/06/18	2	22.70	0	0.00	22.60	2	4,151	0.05%
2019/06/12	2	22.50	0	0.00	22.50	2	4,912	0.04%
2019/06/10	0	0.00	10	21.65	21.60	-10	4,884	-0.20%
2019/06/06	10	22.00	0	0.00	21.60	10	4,886	0.20%
2019/06/04	1	22.15	1	21.95	21.70	0	4,887	0.00%
2019/05/29	1	20.15	0	0.00	20.30	1	4,876	0.02%
2019/05/22	1	20.70	0	0.00	20.55	1	4,973	0.02%
2019/05/21	3	20.00	9	19.76	20.60	-6	4,972	-0.12%
2019/05/17	6	21.60	3	21.65	21.60	3	4,992	0.06%
2019/05/16	3	22.50	3	22.45	22.45	0	5,076	0.00%
2019/05/14	3	22.05	0	0.00	22.05	3	5,089	0.06%
2019/05/10	6	23.13	0	0.00	23.20	6	5,029	0.12%
2019/05/06	1	24.40	2	24.50	24.30	-1	5,004	-0.02%
2019/04/30	0	0.00	2	24.80	25.15	-2	4,988	-0.04%
2019/04/29	0	0.00	8	25.45	24.95	-8	4,995	-0.16%
2019/04/26	15	26.35	14	26.57	26.50	1	4,899	0.02%
2019/04/24	5	25.65	0	0.00	25.70	5	4,724	0.11%
2019/04/23	0	0.00	10	26.54	26.20	-10	4,795	-0.21%
2019/04/22	31	25.90	10	26.29	26.50	21	4,687	0.45%
2019/04/18	8	24.00	10	24.74	24.00	-2	4,587	-0.04%
2019/04/17	11	24.99	0	0.00	24.65	11	4,558	0.24%
2019/04/15	0	0.00	8	26.00	25.30	-8	4,502	-0.18%
2019/04/12	8	25.80	0	0.00	25.40	8	4,497	0.18%
2019/04/11	3	25.80	0	0.00	25.60	3	4,521	0.07%
2019/04/10	7	26.39	0	0.00	26.35	7	4,474	0.16%
2019/04/09	0	0.00	2	25.40	25.70	-2	4,267	-0.05%
2019/04/08	2	25.90	2	25.80	25.45	0	4,219	0.00%
2019/04/01	0	0.00	2	24.75	24.65	-2	4,283	-0.05%
2019/03/29	2	24.50	6	24.98	24.80	-4	4,284	-0.09%
2019/03/28	4	24.60	0	0.00	24.55	4	4,338	0.09%
2019/03/26	10	26.30	12	25.98	25.80	-2	4,726	-0.04%
2019/03/25	3	26.00	0	0.00	26.00	3	4,815	0.06%
2019/03/22	2	26.45	2	26.60	26.50	0	4,912	0.00%
2019/03/20	3	25.88	1	25.45	25.10	2	4,913	0.04%
2019/03/19	2	25.10	0	0.00	25.25	2	4,776	0.04%
2019/03/18	0	0.00	4	24.13	24.60	-4	4,557	-0.09%
2019/03/14	0	0.00	1	21.70	21.50	-1	4,390	-0.02%
2019/03/11	0	0.00	10	22.05	22.10	-10	4,487	-0.22%
2019/03/08	0	0.00	7	21.45	21.65	-7	4,549	-0.15%
2019/03/07	0	0.00	1	21.80	21.80	-1	4,614	-0.02%
2019/03/05	18	22.69	0	0.00	22.35	18	4,644	0.39%
2019/02/26	0	0.00	10	22.45	22.60	-10	4,487	-0.22%
2019/02/25	10	21.95	0	0.00	21.85	10	4,419	0.23%
2019/02/20	0	0.00	10	21.50	21.50	-10	4,351	-0.23%
2019/02/19	0	0.00	5	21.60	21.50	-5	4,357	-0.11%
2019/02/18	5	21.35	0	0.00	21.65	5	4,349	0.11%
2019/02/14	2	23.45	0	0.00	23.60	2	4,145	0.05%
2019/02/13	0	0.00	2	23.80	23.60	-2	4,144	-0.05%
2019/01/29	0	0.00	1	22.70	22.90	-1	4,035	-0.02%
2019/01/28	2	22.80	1	22.85	22.90	1	4,025	0.02%
2019/01/25	0	0.00	1	22.15	22.25	-1	3,993	-0.03%
2019/01/24	0	0.00	3	22.25	22.10	-3	4,006	-0.07%
2019/01/21	1	22.10	5	22.00	21.90	-4	3,978	-0.10%
2019/01/17	5	21.95	0	0.00	21.85	5	3,997	0.13%
2019/01/16	0	0.00	4	21.85	21.70	-4	4,009	-0.10%
2019/01/15	5	22.00	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.95	0	0.00	22.30	1	3,834	0.03%
2019/01/11	5	22.76	0	0.00	22.70	5	3,793	0.13%
2019/01/10	5	22.50	5	22.85	22.90	0	3,735	0.00%
2019/01/07	2	24.00	0	0.00	24.10	2	3,565	0.06%
2019/01/04	5	24.30	5	24.15	24.05	0	3,541	0.00%
2019/01/03	3	25.70	0	0.00	24.80	3	3,535	0.08%
2018/12/28	2	26.65	2	26.60	26.75	0	3,437	0.00%
2018/12/27	5	26.65	0	0.00	26.35	5	3,434	0.15%
2018/12/26	0	0.00	1	26.60	26.00	-1	3,398	-0.03%
2018/12/25	1	27.35	0	0.00	27.35	1	3,315	0.03%
2018/12/24	6	28.96	9	28.46	28.45	-3	3,268	-0.09%
2018/12/22	3	28.40	5	28.23	28.25	-2	3,174	-0.06%
2018/12/21	3	27.40	14	27.87	28.25	-11	3,155	-0.35%
2018/12/20	8	28.14	1	29.00	27.85	7	3,073	0.23%
2018/12/19	2	29.20	10	29.33	29.30	-8	2,877	-0.28%
2018/12/17	3	29.35	2	29.10	28.10	1	2,408	0.04%
2018/12/14	6	27.45	7	28.45	29.00	-1	2,227	-0.04%
2018/12/12	0	0.00	1	25.95	26.00	-1	1,835	-0.05%
2018/12/10	1	25.25	0	0.00	24.85	1	1,772	0.06%
2018/12/04	2	26.90	0	0.00	26.85	2	1,524	0.13%
2018/12/03	0	0.00	4	26.44	26.85	-4	1,576	-0.25%
2018/11/30	7	25.39	5	25.50	25.65	2	1,510	0.13%
2018/11/28	0	0.00	6	25.15	25.25	-6	1,438	-0.42%
2018/11/22	2	23.90	0	0.00	23.45	2	1,496	0.13%
2018/11/21	2	24.30	0	0.00	24.10	2	1,510	0.13%
2018/11/20	2	25.00	0	0.00	24.50	2	1,562	0.13%
2018/11/16	0	0.00	4	25.00	24.90	-4	1,603	-0.25%
2018/11/13	2	24.55	0	0.00	24.70	2	1,551	0.13%
2018/11/06	1	23.80	0	0.00	23.30	1	1,674	0.06%
2018/11/02	0	0.00	2	23.75	23.60	-2	1,674	-0.12%
2018/11/01	2	23.35	1	23.30	23.30	1	1,669	0.06%
2018/10/29	0	0.00	1	22.60	22.40	-1	1,639	-0.06%
2018/10/22	0	0.00	2	21.70	22.05	-2	1,545	-0.13%
2018/10/16	2	21.05	0	0.00	21.05	2	1,553	0.13%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/08	1	23.85	0	0.00	24.00	1	1,517	0.07%
2018/09/17	2	25.00	0	0.00	25.00	2	1,691	0.12%
2018/08/24	5	25.65	5	25.80	25.30	0	1,805	0.00%
2018/08/17	0	0.00	1	24.05	24.50	-1	1,787	-0.06%
2018/08/16	1	23.50	0	0.00	23.45	1	1,728	0.06%
2018/08/15	0	0.00	9	23.07	23.20	-9	1,713	-0.53%
2018/08/13	1	23.50	3	23.00	23.35	-2	1,692	-0.12%
2018/08/08	0	0.00	1	25.00	25.30	-1	1,654	-0.06%
2018/08/06	2	24.90	0	0.00	25.00	2	1,660	0.12%
2018/08/02	2	24.75	0	0.00	24.75	2	1,676	0.12%
2018/07/20	0	0.00	10	25.40	25.45	-10	1,867	-0.54%
2018/07/13	2	25.45	0	0.00	25.20	2	2,043	0.10%
2018/07/12	0	0.00	1	24.60	25.05	-1	2,129	-0.05%
2018/07/11	4	25.08	0	0.00	25.00	4	2,201	0.18%
2018/06/11	1	29.45	0	0.00	29.00	1	3,312	0.03%
2018/06/08	0	0.00	3	29.07	29.00	-3	3,360	-0.09%
2018/06/07	1	28.60	3	28.88	28.70	-2	3,375	-0.06%
2018/06/06	1	28.45	12	28.27	28.55	-11	3,365	-0.33%
2018/06/05	10	27.30	0	0.00	27.05	10	3,392	0.29%
2018/05/30	2	26.30	0	0.00	26.25	2	3,556	0.06%
2018/05/25	0	0.00	0.1	26.95	26.95	-0.1	3,552	0.00%
2018/05/23	4	27.05	0	0.00	26.70	4	3,569	0.11%
2018/05/18	2	26.63	3	26.98	26.65	-1	3,667	-0.03%
2018/05/17	0	0.00	1	26.85	26.75	-1	3,698	-0.03%
2018/05/16	1	26.50	5	26.56	26.60	-4	3,705	-0.11%
2018/05/09	4	25.85	0	0.00	25.85	4	3,823	0.10%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/04/27	1	27.00	0	0.00	27.00	1	3,783	0.03%
2018/04/26	2	28.50	0	0.00	27.40	2	3,796	0.05%
2018/04/20	2	29.20	0	0.00	28.55	2	3,777	0.05%
2018/04/19	2	28.00	1	28.35	28.05	1	3,734	0.03%
2018/04/18	1	27.75	1	27.60	27.75	0	3,706	0.00%
2018/04/17	1	28.10	0	0.00	28.15	1	3,643	0.03%
2018/04/13	4	30.61	0	0.00	30.80	4	3,613	0.11%
2018/04/10	6	32.00	5	32.50	30.90	1	3,913	0.03%
2018/04/09	0	0.00	7	32.81	32.80	-7	3,788	-0.18%
2018/03/30	0	0.00	4	31.53	31.85	-4	3,369	-0.12%
2018/03/29	8	30.96	0	0.00	30.55	8	3,230	0.25%
2018/03/27	0	0.00	6	31.70	31.55	-6	3,359	-0.18%
2018/03/26	0	0.00	3	31.58	31.60	-3	3,407	-0.09%
2018/03/23	5	30.58	2	30.68	31.20	3	3,681	0.08%
2018/03/22	2	31.50	11	31.88	31.60	-9	3,690	-0.24%
2018/03/16	2	31.20	0	0.00	30.55	2	3,673	0.05%
2018/03/13	0	0.00	1	31.00	31.30	-1	3,722	-0.03%
2018/03/08	0	0.00	4	30.60	30.35	-4	3,609	-0.11%
2018/03/07	0	0.00	20	29.10	30.10	-20	3,560	-0.56%
2018/03/02	20	28.30	0	0.00	28.25	20	3,619	0.55%
2018/02/27	1	28.15	0	0.00	28.20	1	3,700	0.03%
2018/02/12	1	25.60	0	0.00	25.50	1	3,980	0.03%
2018/02/08	0	0.00	10	27.98	27.85	-10	3,953	-0.25%
2018/02/06	1	27.80	0	0.00	27.40	1	4,080	0.02%
2018/01/26	2	30.90	0	0.00	31.00	2	4,473	0.04%
2018/01/24	2	30.90	0	0.00	30.95	2	4,694	0.04%
2018/01/22	3	31.50	5	31.70	31.20	-2	4,778	-0.04%
2018/01/19	0	0.00	4	31.20	31.20	-4	4,811	-0.08%
2018/01/18	5	31.02	0	0.00	31.00	5	4,819	0.10%
2018/01/10	6	30.83	0	0.00	30.75	6	4,931	0.12%
2018/01/09	11	30.98	6	31.01	30.90	5	4,960	0.10%
2018/01/08	3	31.95	0	0.00	31.60	3	4,948	0.06%
2018/01/05	3	33.65	7	34.09	33.20	-4	4,898	-0.08%
2018/01/04	0	0.00	10	32.20	32.70	-10	4,675	-0.21%