技嘉 (2376)-華南永昌-桃園券商分點個股進出

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
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－華南永昌-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	300.50	0	0.00	299.00	0	20,433	0.00%
2024/04/29	0	0.00	2	300.50	301.00	-2	20,774	-0.01%
2024/04/26	0	0.00	5	298.71	295.50	-5	21,500	-0.02%
2024/04/25	5	290.70	3	291.83	290.50	2	21,841	0.01%
2024/04/24	5	295.50	5.1	298.53	299.50	-0.1	21,890	0.00%
2024/04/23	2	281.75	0	0.00	281.00	2	21,915	0.01%
2024/04/22	3	286.66	7	285.86	282.50	-4	21,890	-0.02%
2024/04/19	9.1	296.74	0	0.00	292.50	9.1	21,857	0.04%
2024/04/18	2	304.24	1	304.00	302.00	1	21,884	0.00%
2024/04/17	1	302.50	1	305.00	308.00	0	22,149	0.00%
2024/04/16	0	301.88	3	302.00	302.00	-3	22,111	-0.01%
2024/04/15	8	304.08	61	302.51	302.00	-53	22,218	-0.24%
2024/04/12	2	321.50	15	317.61	318.00	-13	22,071	-0.06%
2024/04/11	3.2	321.06	19	320.90	320.50	-15.8	22,015	-0.07%
2024/04/10	52.4	333.73	3	338.00	320.00	49.4	21,964	0.22%
2024/04/09	6	340.58	6	341.00	335.00	0	21,664	0.00%
2024/04/08	0	324.80	10	330.75	340.00	-10	21,721	-0.05%
2024/04/03	1	315.98	1	318.00	317.50	0	21,494	0.00%
2024/04/02	7	316.35	9	315.29	317.00	-2	21,370	-0.01%
2024/04/01	2	317.50	4	319.25	318.50	-2	21,222	-0.01%
2024/03/29	7	316.43	6.1	322.68	316.00	0.9	21,146	0.00%
2024/03/28	3	311.32	3.1	310.58	313.00	-0.1	20,885	0.00%
2024/03/27	3	307.30	6	308.58	310.00	-3	20,888	-0.01%
2024/03/26	4	307.00	2	305.25	304.50	2	20,952	0.01%
2024/03/25	7	307.43	3	306.00	306.00	4	20,978	0.02%
2024/03/22	62.1	299.58	59	301.28	303.00	3.1	21,011	0.01%
2024/03/21	5.1	292.11	3	291.67	291.00	2.1	20,568	0.01%
2024/03/20	8.2	302.57	4	300.13	295.00	4.2	20,540	0.02%
2024/03/19	6	308.41	3	308.33	305.00	3	20,591	0.01%
2024/03/18	4.2	306.64	4	310.13	310.50	0.2	20,605	0.00%
2024/03/15	5.4	310.31	3	313.00	313.00	2.4	20,670	0.01%
2024/03/14	4.3	320.17	10	318.00	317.50	-5.7	20,584	-0.03%
2024/03/13	29	331.90	17	331.53	328.00	12	20,968	0.06%
2024/03/12	7.1	357.58	6.2	355.12	355.00	0.9	20,947	0.00%
2024/03/11	16	360.91	15	361.17	360.00	1	21,071	0.00%
2024/03/08	16.1	356.77	25	360.22	358.00	-8.9	20,879	-0.04%
2024/03/07	4	360.63	13.2	360.89	359.00	-9.2	20,680	-0.04%
2024/03/06	0	0.00	0.2	364.50	362.50	-0.2	20,673	0.00%
2024/03/05	2.1	361.07	4.7	361.48	361.50	-2.6	20,875	-0.01%
2024/03/04	37.3	362.84	29	360.24	354.50	8.3	20,978	0.04%
2024/03/01	16	356.50	38.6	358.38	361.00	-22.6	20,553	-0.11%
2024/02/29	7	342.93	16	339.34	345.00	-9	20,268	-0.04%
2024/02/27	9.1	329.47	6	331.92	334.00	3.1	20,072	0.02%
2024/02/26	32.4	334.36	7	335.93	335.00	25.4	20,034	0.13%
2024/02/23	17.2	349.69	23.1	346.20	342.50	-6	20,105	-0.03%
2024/02/22	29.3	355.42	5.1	347.32	347.00	24.2	20,284	0.12%
2024/02/21	6.2	347.76	3	348.50	347.50	3.2	19,874	0.02%
2024/02/20	14.3	356.29	11	355.86	357.00	3.3	19,790	0.02%
2024/02/19	26.1	370.01	46.1	370.33	366.50	-20	19,592	-0.10%
2024/02/16	11.1	383.92	10.1	380.99	381.00	1	19,637	0.01%
2024/02/15	1.1	359.41	6	370.50	370.50	-4.9	19,260	-0.03%
2024/02/05	3	341.67	82.1	339.63	337.00	-79.1	18,948	-0.42%
2024/02/02	9.1	332.86	5.2	333.51	333.00	3.9	18,947	0.02%
2024/02/01	1	306.00	2.1	311.11	313.50	-1.1	18,987	-0.01%
2024/01/31	3.3	306.94	2.2	307.64	309.00	1.1	19,098	0.01%
2024/01/30	6	303.08	16.8	305.08	305.00	-10.8	19,085	-0.06%
2024/01/29	1	292.50	1.1	294.82	295.00	-0.1	19,111	0.00%
2024/01/26	4.1	286.30	5	285.20	284.00	-0.9	19,311	0.00%
2024/01/25	6.1	296.40	1	295.00	292.00	5.1	19,532	0.03%
2024/01/24	4	290.88	19	294.34	293.50	-15	19,400	-0.08%
2024/01/23	34.2	293.23	22	293.00	291.00	12.2	19,559	0.06%
2024/01/22	12.3	286.02	20.4	291.44	297.50	-8.1	19,345	-0.04%
2024/01/19	7	267.93	9.1	269.59	270.50	-2.1	18,793	-0.01%
2024/01/18	5.1	255.01	5.1	251.88	256.00	0	18,715	0.00%
2024/01/17	7.1	262.72	9.1	260.62	257.00	-2	18,829	-0.01%
2024/01/16	0	0.00	10	260.00	261.50	-10	18,890	-0.05%
2024/01/15	3.1	264.89	3	261.67	260.50	0.1	19,056	0.00%
2024/01/12	4	263.13	3	262.33	262.00	1	19,319	0.01%
2024/01/11	3	257.17	6.2	259.12	263.00	-3.2	19,423	-0.02%
2024/01/10	10	248.00	2	248.50	247.50	8	19,718	0.04%
2024/01/09	9.2	251.78	21	252.29	252.00	-11.8	19,960	-0.06%
2024/01/08	2	244.00	2	242.50	241.50	0	19,988	0.00%
2024/01/05	4.1	244.61	12	247.08	243.00	-7.9	20,430	-0.04%
2024/01/04	3	248.33	2	249.00	247.00	1	20,781	0.00%
2024/01/03	11	249.05	6.5	250.54	247.50	4.5	21,367	0.02%
2024/01/02	4.4	253.23	4	254.13	255.00	0.4	21,383	0.00%
2023/12/29	10	266.45	8.1	268.25	266.00	1.9	21,203	0.01%
2023/12/28	3.1	265.31	1	267.00	265.50	2.1	21,225	0.01%
2023/12/27	19	264.42	19	262.58	264.00	0	21,380	0.00%
2023/12/26	21	263.57	20	262.50	264.00	1	21,804	0.00%
2023/12/25	1.5	263.17	3	262.33	263.50	-1.5	22,253	-0.01%
2023/12/22	8	263.06	3	261.00	259.00	5	22,547	0.02%
2023/12/21	24	261.83	23.1	258.06	262.00	0.9	22,777	0.00%
2023/12/20	23	262.24	25.1	259.79	261.50	-2.1	23,024	-0.01%
2023/12/19	5	257.10	3.2	258.67	260.00	1.8	23,341	0.01%
2023/12/18	23	254.74	22	258.18	255.50	1	23,623	0.00%
2023/12/15	26	254.81	24	256.77	254.00	2	24,052	0.01%
2023/12/14	23	257.50	23	254.70	257.50	0	24,102	0.00%
2023/12/13	1	251.50	1	251.00	250.00	0	24,239	0.00%
2023/12/12	4	254.38	4	252.88	250.50	0	24,357	0.00%
2023/12/11	5.2	255.37	3	255.00	251.50	2.2	24,544	0.01%
2023/12/08	22.2	261.53	33.1	265.11	258.50	-10.9	24,567	-0.04%
2023/12/07	22	250.86	14	253.36	259.50	8	24,442	0.03%
2023/12/06	2	239.00	3.2	240.63	243.50	-1.2	24,601	0.00%
2023/12/05	0.1	232.73	1	231.50	228.50	-0.9	24,768	0.00%
2023/12/04	5	240.60	6	241.08	236.00	-1	25,017	0.00%
2023/12/01	8.1	246.48	0	0.00	246.00	8.1	25,087	0.03%
2023/11/30	8	246.88	6	249.08	250.00	2	25,309	0.01%
2023/11/29	4	243.50	15.4	243.21	243.50	-11.4	25,290	-0.05%
2023/11/28	2	232.25	4	234.75	235.00	-2	25,443	-0.01%
2023/11/27	6	231.67	12	230.88	230.00	-6	26,463	-0.02%
2023/11/24	2.1	233.95	1	235.00	232.00	1.1	26,978	0.00%
2023/11/22	10.1	235.04	1	234.50	233.50	9.1	27,809	0.03%
2023/11/21	11	242.14	12.4	241.76	244.00	-1.4	27,996	0.00%
2023/11/20	1	230.50	3.1	232.23	233.00	-2.1	28,514	-0.01%
2023/11/17	1	231.00	0	0.00	230.50	1	28,784	0.00%
2023/11/16	7	233.50	6.1	232.75	233.00	0.9	29,414	0.00%
2023/11/15	3.2	231.81	8	236.06	228.50	-4.8	29,340	-0.02%
2023/11/14	3	227.00	5.1	228.72	229.50	-2.1	29,350	-0.01%
2023/11/13	28	227.77	24	228.50	225.50	4	29,605	0.01%
2023/11/10	4	226.88	8	228.31	230.50	-4	29,695	-0.01%
2023/11/09	19	231.18	14.2	230.19	231.00	4.8	29,822	0.02%
2023/11/08	9	226.22	10.6	226.25	224.50	-1.6	29,683	-0.01%
2023/11/07	1.2	220.85	1	220.50	220.50	0.2	29,783	0.00%
2023/11/06	8.1	218.91	6	219.42	220.00	2.1	30,121	0.01%
2023/11/03	18.2	223.76	17	224.41	220.50	1.2	30,274	0.00%
2023/11/02	14	227.68	12.1	232.00	226.50	1.9	30,540	0.01%
2023/11/01	0	219.00	6.2	220.66	221.00	-6.2	30,490	-0.02%
2023/10/31	3.1	224.69	5	223.60	217.50	-1.9	30,708	-0.01%
2023/10/30	8.1	233.02	2.1	237.40	232.50	6	30,679	0.02%
2023/10/27	5	235.20	5	236.70	235.50	0	30,856	0.00%
2023/10/26	7.2	233.68	5.1	232.78	232.00	2.1	31,051	0.01%
2023/10/25	17	247.15	11	246.27	245.50	6	31,115	0.02%
2023/10/24	10	242.70	11	242.45	247.00	-1	31,257	0.00%
2023/10/23	5	242.30	2.2	242.77	239.00	2.8	31,608	0.01%
2023/10/20	25.3	240.07	41	240.70	241.50	-15.7	32,203	-0.05%
2023/10/19	24.1	245.04	22	242.91	243.00	2.1	32,573	0.01%
2023/10/18	18.3	258.13	20	246.38	246.00	-1.7	33,002	-0.01%
2023/10/17	24	263.52	25	267.92	261.50	-1	32,569	0.00%
2023/10/16	24.2	267.04	23	270.54	265.50	1.2	32,685	0.00%
2023/10/13	19.1	274.96	11	268.73	271.00	8.1	33,080	0.02%
2023/10/12	35	283.33	35	285.11	284.50	0	32,909	0.00%
2023/10/11	39.1	283.05	34	295.32	274.00	5.1	33,130	0.02%
2023/10/06	24	289.46	24	290.77	289.50	0	33,267	0.00%
2023/10/05	16	287.50	17	289.91	288.00	-1	33,634	0.00%
2023/10/04	25	284.10	18	287.94	287.50	7	33,823	0.02%
2023/10/03	10	290.85	8	291.75	290.00	2	34,036	0.01%
2023/10/02	2	295.97	10.1	290.15	290.00	-8	34,069	-0.02%
2023/09/28	28	284.30	17	288.94	281.50	11	33,874	0.03%
2023/09/27	11	282.95	12	281.92	284.50	-1	33,745	0.00%
2023/09/26	3	277.67	5	281.60	275.50	-2	33,843	-0.01%
2023/09/25	8	275.00	3	275.67	274.50	5	33,822	0.01%
2023/09/22	11	269.82	14	268.75	279.00	-3	33,668	-0.01%
2023/09/21	25	259.38	29.1	265.29	268.50	-4.1	33,359	-0.01%
2023/09/20	17	259.94	19	264.22	263.50	-2	33,008	-0.01%
2023/09/19	6	254.92	2	261.00	253.50	4	32,760	0.01%
2023/09/18	3.1	257.16	2	261.00	260.00	1.1	32,765	0.00%
2023/09/15	22	273.02	22	275.00	271.50	0	32,493	0.00%
2023/09/14	26.1	277.39	26	277.92	278.00	0	32,446	0.00%
2023/09/13	7	266.65	7	270.57	267.50	0	32,186	0.00%
2023/09/12	27.2	273.78	26	271.62	270.50	1.2	32,289	0.00%
2023/09/11	38.2	282.77	35	300.51	279.50	3.2	32,135	0.01%
2023/09/08	35	316.21	31	311.15	307.50	4	31,678	0.01%
2023/09/07	3	304.83	4	311.50	314.50	-1	31,645	0.00%
2023/09/06	21.1	311.40	12	307.25	306.50	9.1	31,971	0.03%
2023/09/05	25.1	314.75	24	309.85	311.00	1.1	32,151	0.00%
2023/09/04	31.5	318.54	22	317.09	316.00	9.5	31,990	0.03%
2023/09/01	63.5	330.86	6	325.92	323.00	57.5	32,027	0.18%
2023/08/31	70.2	343.76	19	347.16	341.00	51.2	31,778	0.16%
2023/08/30	42	364.92	23.1	362.61	354.00	18.9	31,011	0.06%
2023/08/29	21.1	354.70	28.6	354.26	354.00	-7.5	31,023	-0.02%
2023/08/28	3	342.33	2.2	337.45	345.00	0.8	30,750	0.00%
2023/08/25	7.2	344.93	3	349.00	342.50	4.2	30,385	0.01%
2023/08/24	10.4	350.29	32.3	358.10	354.00	-22	30,075	-0.07%
2023/08/23	12	332.46	13	333.77	334.50	-1	29,494	0.00%
2023/08/22	31	333.45	47.7	334.99	335.50	-16.7	30,070	-0.06%
2023/08/21	1	309.00	0	0.00	310.50	1	29,770	0.00%
2023/08/18	28.2	323.99	3.3	325.41	312.00	24.9	29,911	0.08%
2023/08/17	14.1	329.56	19.2	332.10	331.00	-5.1	29,649	-0.02%
2023/08/16	3	315.67	12.1	326.34	334.50	-9.1	29,316	-0.03%
2023/08/15	3	311.50	17.2	316.99	316.00	-14.2	29,189	-0.05%
2023/08/14	18	294.28	16.3	292.52	296.00	1.7	29,144	0.01%
2023/08/11	5	305.00	9.2	303.36	300.50	-4.2	29,103	-0.01%
2023/08/10	24.9	300.80	2	308.50	296.00	22.9	28,971	0.08%
2023/08/09	16.3	332.44	13	338.27	328.50	3.3	28,392	0.01%
2023/08/08	11.2	337.68	3	342.00	333.50	8.2	27,833	0.03%
2023/08/07	6	324.25	11.5	329.04	336.50	-5.5	27,317	-0.02%
2023/08/04	0.1	295.17	0	0.00	306.00	0.1	27,098	0.00%
2023/08/02	2.1	299.98	3	312.00	297.00	-0.9	26,783	0.00%
2023/08/01	8.1	321.09	8.3	317.77	319.00	-0.2	26,423	0.00%
2023/07/31	31.2	338.93	13.1	342.31	314.00	18.1	26,171	0.07%
2023/07/28	13	342.69	43.9	346.26	347.50	-30.9	25,871	-0.12%
2023/07/27	6.2	337.25	7	336.86	332.00	-0.9	25,518	0.00%
2023/07/26	81.7	340.38	47.1	339.47	333.00	34.6	25,212	0.14%
2023/07/25	24.4	363.95	23.2	368.80	352.50	1.2	24,586	0.01%
2023/07/24	15.1	332.34	20.2	336.35	354.50	-5.2	23,766	-0.02%
2023/07/21	34.2	319.73	35	309.71	322.50	-0.8	23,010	0.00%
2023/07/20	20	303.83	19	303.82	305.00	1	22,300	0.00%
2023/07/19	9.1	303.65	4	308.00	298.50	5.1	22,068	0.02%
2023/07/18	6.1	297.99	6	305.75	312.50	0.1	21,625	0.00%
2023/07/17	4	297.00	2	295.50	293.50	2	20,944	0.01%
2023/07/14	11	294.82	7	294.00	296.00	4	20,668	0.02%
2023/07/13	13.2	312.26	9	312.72	295.50	4.2	20,034	0.02%
2023/07/12	6	296.33	10.2	297.82	304.00	-4.2	19,203	-0.02%
2023/07/11	9	276.61	9	278.06	276.50	0	18,647	0.00%
2023/07/10	9	276.00	10	272.20	273.50	-1	18,304	-0.01%
2023/07/07	1	256.50	3	261.17	261.00	-2	17,909	-0.01%
2023/07/06	4	268.63	2	264.50	264.00	2	17,667	0.01%
2023/07/05	3.1	260.55	3	264.17	265.00	0.1	17,349	0.00%
2023/07/04	2	258.25	2	263.00	272.50	0	16,996	0.00%
2023/07/03	6.1	250.44	4	253.25	248.00	2.1	16,641	0.01%
2023/06/30	1	231.00	5	238.30	243.50	-4	16,329	-0.02%
2023/06/29	3	231.50	3.1	231.52	233.00	-0.1	16,120	0.00%
2023/06/28	5.1	233.74	3	231.67	227.00	2.1	15,875	0.01%
2023/06/27	46	236.24	54	235.35	233.00	-8	15,635	-0.05%
2023/06/26	2	243.50	1	246.50	243.50	1	15,298	0.01%
2023/06/20	46	250.78	46	253.30	256.00	0	14,909	0.00%
2023/06/19	18	249.53	18	252.17	252.50	0	14,742	0.00%
2023/06/16	12	258.38	15.2	257.29	254.50	-3.2	14,558	-0.02%
2023/06/15	2	247.50	2.1	246.26	246.00	-0.1	14,123	0.00%
2023/06/14	1	243.00	1	242.50	242.50	0	13,790	0.00%
2023/06/13	3.2	244.22	1	245.00	245.00	2.2	13,545	0.02%
2023/06/12	16	245.34	4	249.38	243.00	12	13,144	0.09%
2023/06/09	2	229.50	5	232.40	240.50	-3	12,421	-0.02%
2023/06/08	1	219.00	0	0.00	219.00	1	11,937	0.01%
2023/06/07	4	214.00	4	216.75	224.50	0	11,744	0.00%
2023/06/06	0	0.00	0	210.50	209.00	0	11,416	0.00%
2023/06/05	2	207.50	4	209.60	211.50	-2	11,220	-0.02%
2023/06/02	0	206.00	0	0.00	203.00	0	10,857	0.00%
2023/06/01	0	0.00	2	190.00	190.50	-2	10,204	-0.02%
2023/05/31	6	186.50	6	186.33	186.50	0	9,895	0.00%
2023/05/30	1	183.50	0	0.00	184.50	1	9,695	0.01%
2023/05/29	3.1	182.47	3	183.67	186.00	0.1	9,462	0.00%
2023/05/26	8	188.81	8	192.94	185.00	0	9,012	0.00%
2023/05/25	2	178.00	2	181.50	180.00	0	8,182	0.00%
2023/05/24	0	0.00	1	165.00	165.00	-1	7,686	-0.01%
2023/05/22	0	0.00	3	163.00	161.50	-3	7,261	-0.04%
2023/05/18	0	0.00	2	155.00	159.50	-2	6,904	-0.03%
2023/05/17	0	0.00	0.1	149.00	149.50	-0.1	6,508	0.00%
2023/05/16	3	144.50	17	143.21	144.50	-14	6,089	-0.23%
2023/05/11	1	140.00	5	142.00	141.00	-4	5,621	-0.07%
2023/05/05	0	0.00	1	137.00	137.00	-1	5,671	-0.02%
2023/04/27	0.1	131.00	0	0.00	131.50	0.1	5,916	0.00%
2023/04/21	3	132.00	0	0.00	132.00	3	6,020	0.05%
2023/04/20	0	0.00	4	133.88	134.00	-4	6,069	-0.07%
2023/04/19	0	0.00	4	135.50	134.50	-4	6,132	-0.07%
2023/04/14	1	134.00	0	0.00	134.50	1	6,224	0.02%
2023/04/12	0	0.00	0.1	135.50	136.50	-0.1	6,266	0.00%
2023/04/07	20	134.13	1	134.50	134.00	19	6,227	0.31%
2023/04/06	1	135.50	31	136.52	138.00	-30	6,239	-0.48%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/24	0	0.00	3	127.50	129.00	-3	6,994	-0.04%
2023/03/23	0	0.00	1	123.50	126.00	-1	7,530	-0.01%
2023/03/22	0	0.00	4	122.01	123.50	-4	7,667	-0.05%
2023/03/20	0	0.00	1	118.50	120.00	-1	7,621	-0.01%
2023/03/17	2	118.00	0	0.00	118.50	2	7,610	0.03%
2023/03/16	0	0.00	1	120.50	119.50	-1	7,638	-0.01%
2023/03/15	1	118.00	0	0.00	119.00	1	7,704	0.01%
2023/03/09	1	120.50	0	0.00	119.00	1	7,803	0.01%
2023/03/01	0	0.00	1	119.50	120.50	-1	8,133	-0.01%
2023/02/16	1	121.00	1	120.50	121.00	0	9,203	0.00%
2023/02/02	0	0.00	1	117.50	118.00	-1	9,613	-0.01%
2023/01/31	1	121.50	0.5	120.00	115.50	0.5	9,642	0.01%
2023/01/30	1	118.00	3.1	119.34	119.50	-2.1	9,570	-0.02%
2023/01/17	0	0.00	7	114.00	114.00	-7	9,451	-0.07%
2023/01/10	1	114.50	2	114.00	114.50	-1	10,444	-0.01%
2023/01/05	1	112.50	1	110.50	110.50	0	10,448	0.00%
2023/01/04	1.5	111.17	1	111.50	112.00	0.5	10,370	0.00%
2023/01/03	1	108.00	1	110.50	111.00	0	10,354	0.00%
2022/12/30	1	108.50	1	106.50	106.50	0	10,334	0.00%
2022/12/29	1	104.00	1	106.50	107.50	0	10,358	0.00%
2022/12/27	0	0.00	1	106.00	106.00	-1	10,486	-0.01%
2022/12/26	2	108.00	1	105.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	1	104.00	106.50	-1	10,489	-0.01%
2022/12/22	1	103.50	0	0.00	105.00	1	10,577	0.01%
2022/12/21	1.1	101.05	2	101.25	101.00	-0.9	10,486	-0.01%
2022/12/19	1	104.00	1	105.00	103.00	0	10,318	0.00%
2022/12/16	0	0.00	1	112.00	107.00	-1	10,187	-0.01%
2022/12/15	43	115.63	50.5	115.21	114.00	-7.5	9,893	-0.08%
2022/12/14	2	108.00	2	107.00	107.00	0	9,425	0.00%
2022/12/13	2	102.50	3	103.00	102.50	-1	9,380	-0.01%
2022/12/12	2	101.25	1	102.00	102.50	1	9,527	0.01%
2022/12/09	2	103.50	1	102.00	102.50	1	9,695	0.01%
2022/12/07	3	101.67	0	0.00	101.00	3	10,046	0.03%
2022/12/06	0	0.00	1	104.00	103.50	-1	10,246	-0.01%
2022/12/05	0	110.00	0	0.00	108.00	0	10,310	0.00%
2022/12/02	1	111.50	10	110.50	111.00	-9	10,365	-0.09%
2022/12/01	1	109.50	1	112.50	112.50	0	10,376	0.00%
2022/11/29	3	107.83	1	108.50	108.00	2	10,182	0.02%
2022/11/25	40	109.94	40	109.81	107.50	0	10,102	0.00%
2022/11/24	10	106.00	0.1	106.00	107.00	9.9	9,830	0.10%
2022/11/21	1	110.00	1	109.00	108.00	0	9,725	0.00%
2022/11/18	0.1	112.00	2	112.25	113.00	-1.9	9,512	-0.02%
2022/11/17	0	0.00	20	106.75	107.00	-20	9,089	-0.22%
2022/11/11	2	101.00	3	101.00	101.00	-1	8,571	-0.01%
2022/11/10	5	99.98	4	99.90	100.50	1	8,519	0.01%
2022/11/09	0	0.00	13	101.50	102.50	-13	8,495	-0.15%
2022/11/08	2	103.50	3	101.83	101.00	-1	8,550	-0.01%
2022/11/07	3	100.10	1	102.00	102.00	2	8,528	0.02%
2022/11/04	0	0.00	3	96.13	96.80	-3	8,287	-0.04%
2022/11/03	12	93.10	0	0.00	95.10	12	8,107	0.15%
2022/10/28	8	93.10	8	92.75	92.50	0	8,131	0.00%
2022/10/27	0	0.00	5	92.58	93.00	-5	8,161	-0.06%
2022/10/26	4	91.30	1	91.00	91.30	3	8,133	0.04%
2022/10/24	1	90.30	0	0.00	90.00	1	8,135	0.01%
2022/10/19	0	0.00	4	91.58	91.60	-4	8,056	-0.05%
2022/10/18	0	0.00	1	88.00	89.30	-1	7,844	-0.01%
2022/10/07	1	84.60	0	0.00	84.80	1	7,914	0.01%
2022/10/05	1	91.00	0	0.00	90.60	1	7,777	0.01%
2022/09/26	2	89.80	1	90.20	89.20	1	7,668	0.01%
2022/09/21	0	0.00	1	91.60	90.00	-1	7,830	-0.01%
2022/09/20	1.1	92.81	0	0.00	93.20	1.1	7,646	0.01%
2022/09/19	1	95.50	9	95.32	95.30	-8	7,475	-0.11%
2022/09/16	1	94.40	0	0.00	93.70	1	7,292	0.01%
2022/09/15	0.4	93.00	17	95.15	95.50	-16.6	7,172	-0.23%
2022/09/14	6	92.15	5	92.50	91.00	1	6,920	0.01%
2022/09/13	9	94.02	7	94.83	92.90	2	6,768	0.03%
2022/09/12	2	90.95	3	90.47	91.10	-1	6,573	-0.02%
2022/09/07	0	0.00	6	81.13	80.30	-6	6,467	-0.09%
2022/09/06	0	0.00	1	81.80	81.20	-1	6,615	-0.02%
2022/09/02	1	84.50	0	0.00	85.10	1	6,708	0.01%
2022/09/01	0	0.00	1	85.00	83.90	-1	6,762	-0.01%
2022/08/31	0	0.00	1	85.70	85.90	-1	6,740	-0.01%
2022/08/30	2	84.65	0	0.00	84.50	2	6,789	0.03%
2022/08/25	0	0.00	1	85.30	85.70	-1	6,768	-0.01%
2022/08/23	0	0.00	1	83.50	83.50	-1	6,791	-0.01%
2022/08/22	2	85.90	0	0.00	85.00	2	6,893	0.03%
2022/08/18	1	86.50	2	86.75	86.90	-1	6,890	-0.01%
2022/08/17	1	83.90	0	0.00	85.30	1	6,838	0.01%
2022/08/16	1	85.70	6	84.77	83.60	-5	6,825	-0.07%
2022/08/15	0	0.00	1	84.30	85.20	-1	6,797	-0.01%
2022/08/12	5	82.40	2	82.20	82.80	3	6,669	0.04%
2022/08/11	6	81.45	3	80.30	80.30	3	6,549	0.05%
2022/08/10	2	79.00	0	0.00	79.30	2	6,543	0.03%
2022/08/09	1	78.70	0.1	79.90	79.90	0.9	6,553	0.01%
2022/08/08	1	79.50	3	79.30	79.70	-2	6,590	-0.03%
2022/08/05	1.1	80.70	0	0.00	80.60	1.1	6,588	0.02%
2022/08/03	2	92.15	1	92.10	92.30	1	6,507	0.02%
2022/08/02	1	92.80	0	0.00	92.20	1	6,427	0.02%
2022/08/01	1	92.80	0	0.00	93.30	1	6,343	0.02%
2022/07/28	0.1	91.90	0	0.00	90.70	0.1	6,307	0.00%
2022/07/27	0	0.00	1	90.00	91.00	-1	6,285	-0.02%
2022/07/22	1	95.00	1	95.40	95.30	0	6,050	0.00%
2022/07/21	1	97.60	0	0.00	97.90	1	5,927	0.02%
2022/07/20	1	95.50	2	96.15	96.80	-1	5,880	-0.02%
2022/07/19	1	93.30	1	93.90	93.80	0	5,812	0.00%
2022/07/15	1	87.40	0	0.00	87.40	1	5,653	0.02%
2022/07/14	1	86.20	0	0.00	87.40	1	5,744	0.02%
2022/07/07	0	0.00	1	84.40	86.70	-1	5,950	-0.02%
2022/07/04	1	82.60	0	0.00	83.40	1	6,076	0.02%
2022/07/01	6	81.83	164	81.60	81.50	-158	6,107	-2.59%	大賣/鉅額交易
2022/06/22	1	93.00	744	92.67	92.10	-743	5,892	-12.61%	大賣/鉅額交易
2022/06/17	1	96.90	4	96.95	98.00	-3	6,056	-0.05%
2022/06/16	1	100.00	0	0.00	98.80	1	6,177	0.02%
2022/06/15	24	100.85	0	0.00	100.00	24	6,163	0.39%
2022/06/13	3	105.67	0.2	106.50	106.00	2.8	6,167	0.05%
2022/06/10	2	110.25	0	0.00	109.50	2	6,272	0.03%
2022/06/07	0	0.00	2	113.50	114.00	-2	6,811	-0.03%
2022/06/06	6	111.00	0	0.00	110.50	6	6,889	0.09%
2022/06/01	0	112.50	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	5	112.50	6.1	113.58	113.00	-1.1	7,306	-0.01%
2022/05/30	1	113.00	1.2	113.08	112.50	-0.2	7,376	0.00%
2022/05/24	0	105.00	0	0.00	104.50	0	7,831	0.00%
2022/05/20	1.5	108.10	1	107.00	107.00	0.5	8,155	0.01%
2022/05/19	1	108.00	0	0.00	109.00	1	8,269	0.01%
2022/05/18	2	109.50	0	0.00	110.50	2	8,338	0.02%
2022/05/16	0	0.00	1	110.00	107.50	-1	8,507	-0.01%
2022/05/11	0	0.00	1	107.00	106.00	-1	8,893	-0.01%
2022/05/10	0	0.00	102	108.38	110.00	-102	8,902	-1.15%	大賣/鉅額交易
2022/05/05	1	115.00	0	0.00	114.50	1	9,365	0.01%
2022/04/29	1	109.50	0	0.00	108.50	1	9,485	0.01%
2022/04/28	1	108.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	1	107.50	0	0.00	107.50	1	9,616	0.01%
2022/04/26	0.1	108.50	0	0.00	108.50	0.1	9,599	0.00%
2022/04/25	3.1	107.52	2	108.00	107.00	1.1	9,596	0.01%
2022/04/22	323	114.88	0	0.00	111.50	323	9,530	3.39%	大買/鉅額交易
2022/04/21	3	114.83	0	0.00	113.50	3	9,544	0.03%
2022/04/20	1	114.50	0	0.00	116.00	1	9,565	0.01%
2022/04/19	1.2	115.00	3	114.50	113.50	-1.8	9,539	-0.02%
2022/04/18	1.1	111.50	0	0.00	111.00	1.1	9,657	0.01%
2022/04/15	6.1	112.68	0	0.00	112.50	6.1	9,847	0.06%
2022/04/13	0.3	116.50	0	0.00	116.00	0.3	10,073	0.00%
2022/04/12	32	117.19	5	117.00	117.00	27	10,092	0.27%
2022/04/11	2	119.50	1	122.50	119.50	1	10,188	0.01%
2022/04/08	4	122.00	0	0.00	122.50	4	10,174	0.04%
2022/04/07	0.3	124.50	1	126.50	122.50	-0.7	10,113	-0.01%
2022/04/06	3	127.83	0	0.00	127.50	3	10,048	0.03%
2022/04/01	30	127.25	30	130.25	130.50	0	10,021	0.00%
2022/03/30	1	130.00	2	130.00	130.00	-1	10,111	-0.01%
2022/03/28	1	130.00	0	0.00	131.50	1	10,345	0.01%
2022/03/22	1	126.50	2	126.50	128.50	-1	11,334	-0.01%
2022/03/21	3	133.33	0	0.00	131.00	3	11,369	0.03%
2022/03/17	3	130.00	0	0.00	130.50	3	12,011	0.02%
2022/03/16	1	127.00	0	0.00	127.00	1	12,303	0.01%
2022/03/15	0	0.00	4	126.75	126.00	-4	12,771	-0.03%
2022/03/14	2	129.75	3	129.50	130.50	-1	13,145	-0.01%
2022/03/11	7	132.71	0	0.00	133.00	7	13,092	0.05%
2022/03/10	2	138.50	4	141.25	138.50	-2	13,162	-0.02%
2022/03/09	2	136.50	0	0.00	136.00	2	13,254	0.02%
2022/03/08	5	137.30	14	136.04	135.50	-9	13,304	-0.07%
2022/03/07	8	140.81	1	140.00	139.50	7	13,326	0.05%
2022/03/04	4	147.63	1	149.00	148.00	3	13,289	0.02%
2022/03/03	170	148.90	0	0.00	148.50	170	13,403	1.27%	大買/鉅額交易
2022/03/01	2	144.50	1.1	144.55	145.50	1	13,445	0.01%
2022/02/25	7	141.14	2	140.00	140.00	5	13,345	0.04%
2022/02/24	1	141.00	0	0.00	141.00	1	13,363	0.01%
2022/02/23	514	145.11	3	146.00	148.00	511	13,405	3.81%	大買/鉅額交易
2022/02/22	10.1	139.51	13	140.69	140.00	-3	13,560	-0.02%
2022/02/21	1	149.50	0	0.00	147.50	1	13,689	0.01%
2022/02/18	1	149.00	1	152.00	152.50	0	13,886	0.00%
2022/02/16	1	153.50	1	151.50	151.50	0	14,789	0.00%
2022/02/11	10	150.50	0	0.00	148.00	10	16,225	0.06%
2022/02/10	2	151.00	0	0.00	150.00	2	16,909	0.01%
2022/02/09	1	153.50	1	151.50	152.50	0	17,851	0.00%
2022/02/08	2	146.00	2	148.50	152.50	0	18,397	0.00%
2022/02/07	1	143.00	1	147.50	146.00	0	18,438	0.00%
2022/01/20	1	145.50	1	142.00	142.00	0	20,174	0.00%
2022/01/19	4	142.75	4	142.50	143.50	0	20,165	0.00%
2022/01/13	0	0.00	2	140.50	139.50	-2	21,100	-0.01%
2022/01/12	1	140.00	0	0.00	142.00	1	21,156	0.00%
2022/01/11	11	140.86	10	142.00	141.00	1	21,319	0.00%
2022/01/10	1	142.50	3	141.00	149.00	-2	21,764	-0.01%
2022/01/07	32	146.77	21	146.43	147.50	11	21,736	0.05%
2022/01/06	2	154.25	2	154.25	154.50	0	21,802	0.00%
2022/01/05	2	153.00	2	154.00	154.00	0	22,262	0.00%
2022/01/04	2	154.50	0	0.00	152.50	2	23,353	0.01%
2021/12/28	1	156.50	6	156.83	156.50	-5	24,030	-0.02%
2021/12/27	0	0.00	1	158.50	155.00	-1	24,009	0.00%
2021/12/24	0	0.00	1	155.50	156.00	-1	23,957	0.00%
2021/12/23	5	155.90	2	156.25	155.00	3	23,949	0.01%
2021/12/22	4	156.25	3	157.50	157.00	1	23,896	0.00%
2021/12/21	8	155.25	25	153.08	155.00	-17	23,739	-0.07%
2021/12/20	5	154.10	1	154.50	153.50	4	23,512	0.02%
2021/12/17	6	154.75	3	154.17	154.50	3	23,365	0.01%
2021/12/16	2	161.50	5	160.10	158.00	-3	23,232	-0.01%
2021/12/15	2	153.00	2	151.00	152.50	0	22,701	0.00%
2021/12/14	4	153.88	2	153.25	151.50	2	22,456	0.01%
2021/12/13	8	156.69	10.1	159.41	160.00	-2.1	22,105	-0.01%
2021/12/10	7	150.00	4	151.75	152.50	3	21,555	0.01%
2021/12/09	3.1	146.23	4	147.38	148.00	-0.9	21,107	0.00%
2021/12/08	1	139.00	10	141.95	142.50	-9	20,581	-0.04%
2021/12/07	3	133.17	1	134.50	132.50	2	20,071	0.01%
2021/12/06	26	134.00	19	134.05	134.50	7	19,908	0.04%
2021/12/03	0	0.00	4	140.75	141.00	-4	19,687	-0.02%
2021/12/02	0	0.00	6	138.17	136.50	-6	19,627	-0.03%
2021/12/01	0	0.00	1	139.00	139.00	-1	19,526	-0.01%
2021/11/30	1	136.50	6	135.92	136.00	-5	19,466	-0.03%
2021/11/29	2	129.25	1	132.00	132.00	1	19,444	0.01%
2021/11/26	1	133.00	0	0.00	135.00	1	19,377	0.01%
2021/11/23	2	134.50	1	135.00	134.50	1	19,141	0.01%
2021/11/22	2	138.25	2	138.25	138.00	0	18,983	0.00%
2021/11/19	5	141.40	2	142.50	141.00	3	18,878	0.02%
2021/11/18	6	142.58	4	142.25	138.50	2	18,774	0.01%
2021/11/17	5	138.40	4	140.13	143.00	1	18,459	0.01%
2021/11/16	5	139.50	10	140.50	140.50	-5	18,248	-0.03%
2021/11/15	22	137.20	19	137.05	136.00	3	17,904	0.02%
2021/11/12	16	134.75	15	132.70	135.50	1	17,418	0.01%
2021/11/11	24	137.73	27	139.78	137.00	-3	16,805	-0.02%
2021/11/10	6	141.58	6	138.75	139.00	0	16,617	0.00%
2021/11/09	16	136.94	10	135.15	136.50	6	16,104	0.04%
2021/11/08	3	133.50	4	133.88	133.50	-1	15,262	-0.01%
2021/11/05	6	126.25	15	126.23	124.00	-9	14,409	-0.06%
2021/11/04	6	123.00	4	122.25	121.00	2	13,781	0.01%
2021/11/03	15	121.53	16	122.78	123.00	-1	13,598	-0.01%
2021/11/02	3	119.33	27	121.59	118.50	-24	13,020	-0.18%
2021/11/01	9	117.94	8	118.25	119.50	1	12,583	0.01%
2021/10/29	5	112.90	4	112.25	112.50	1	11,904	0.01%
2021/10/28	2	107.50	1	107.50	107.50	1	11,594	0.01%
2021/10/27	0	0.00	1	108.00	108.00	-1	11,525	-0.01%
2021/10/26	7	107.50	2	107.00	105.50	5	11,465	0.04%
2021/10/25	0	0.00	1	105.00	104.00	-1	11,395	-0.01%
2021/10/22	1	105.00	2	105.00	105.00	-1	11,377	-0.01%
2021/10/21	4	110.75	4	110.00	106.50	0	11,294	0.00%
2021/10/20	11	109.86	12	109.33	110.00	-1	10,860	-0.01%
2021/10/19	9	107.72	9	109.44	110.00	0	10,784	0.00%
2021/10/18	2	110.50	7	110.36	107.00	-5	10,665	-0.05%
2021/10/15	1	106.50	4	106.88	107.00	-3	10,137	-0.03%
2021/10/14	52	104.52	50	105.50	104.50	2	9,964	0.02%
2021/10/13	10	105.60	13	105.85	107.00	-3	9,776	-0.03%
2021/10/12	11	104.09	17	104.41	105.00	-6	9,222	-0.07%
2021/10/08	7	98.71	35.5	98.13	100.50	-28.5	8,078	-0.35%
2021/10/07	2	87.90	3	90.37	91.80	-1	7,290	-0.01%
2021/10/05	9	83.92	13	84.02	84.90	-4	7,486	-0.05%
2021/10/04	2	85.00	3	85.20	84.80	-1	7,591	-0.01%
2021/10/01	3	85.70	1	87.00	86.00	2	7,741	0.03%
2021/09/29	1	86.80	3	86.77	86.90	-2	7,877	-0.03%
2021/09/28	0	0.00	3	90.07	89.70	-3	7,928	-0.04%
2021/09/27	0	0.00	0	91.50	90.50	0	7,945	0.00%
2021/09/24	0	0.00	1	92.60	92.10	-1	7,949	-0.01%
2021/09/23	0	0.00	1	92.30	93.00	-1	7,945	-0.01%
2021/09/22	0	0.00	0	89.00	91.00	0	7,995	0.00%
2021/09/16	0	0.00	2	90.70	90.90	-2	8,304	-0.02%
2021/09/15	4	89.28	0	89.90	89.00	4	8,329	0.05%
2021/09/14	0	0.00	0	90.60	90.20	0	8,458	0.00%
2021/09/13	0	0.00	0	90.70	90.10	0	8,842	0.00%
2021/09/10	2	89.30	2	90.50	90.30	0	9,126	0.00%
2021/09/08	3	88.80	1	88.10	87.70	2	9,669	0.02%
2021/09/07	6	92.23	7	92.56	91.30	-1	9,625	-0.01%
2021/09/06	0	0.00	0	90.20	90.70	0	9,556	0.00%
2021/09/03	1	90.10	3	89.47	90.20	-2	9,531	-0.02%
2021/09/02	16	90.47	13	90.78	88.80	3	9,559	0.03%
2021/09/01	2	87.95	4	89.15	91.50	-2	9,567	-0.02%
2021/08/31	0	0.00	1	86.00	87.80	-1	9,523	-0.01%
2021/08/30	8	85.46	1	85.20	85.30	7	9,551	0.07%
2021/08/27	5	86.30	0	0.00	86.30	5	9,540	0.05%
2021/08/26	5	86.14	0	0.00	86.00	5	9,584	0.05%
2021/08/25	3	85.70	1	86.60	87.20	2	9,663	0.02%
2021/08/24	1	86.00	6	86.97	86.20	-5	9,735	-0.05%
2021/08/23	1	83.20	0	0.00	83.20	1	9,652	0.01%
2021/08/20	2	81.20	2	81.40	81.50	0	9,748	0.00%
2021/08/19	5	83.92	0	0.00	83.10	5	9,724	0.05%
2021/08/18	0	0.00	2	83.70	86.40	-2	9,819	-0.02%
2021/08/17	7	86.94	1	87.80	85.60	6	10,014	0.06%
2021/08/16	3.1	88.06	10	87.55	88.10	-6.9	10,070	-0.07%
2021/08/13	2	92.70	2	92.80	92.50	0	10,272	0.00%
2021/08/12	1	90.30	0	0.00	94.60	1	10,641	0.01%
2021/08/11	4.1	94.24	0	0.00	92.80	4.1	10,843	0.04%
2021/08/09	1	99.50	1	100.00	99.10	0	11,543	0.00%
2021/08/06	0	0.00	2	97.60	97.90	-2	11,848	-0.02%
2021/08/05	1	96.90	1	97.80	97.20	0	12,496	0.00%
2021/08/04	2	99.35	0	0.00	99.30	2	12,478	0.02%
2021/08/03	1	98.50	0	0.00	98.50	1	12,714	0.01%
2021/08/02	1	99.30	0	100.00	99.50	1	13,015	0.01%
2021/07/30	1	99.30	0	0.00	100.00	1	13,181	0.01%
2021/07/29	4	98.95	0	0.00	98.80	4	13,315	0.03%
2021/07/28	2	100.75	3	100.67	99.50	-1	13,431	-0.01%
2021/07/27	3	102.50	0	0.00	101.00	3	13,611	0.02%
2021/07/23	1	97.80	0	0.00	97.00	1	13,571	0.01%
2021/07/22	0	0.00	2	98.85	97.30	-2	13,652	-0.01%
2021/07/21	4.1	97.03	2	97.70	96.10	2.1	13,730	0.02%
2021/07/20	4	100.13	3	99.43	98.90	1	13,774	0.01%
2021/07/19	2	99.95	3	100.00	100.00	-1	13,920	-0.01%
2021/07/16	1	97.80	0	0.00	97.80	1	13,929	0.01%
2021/07/15	1	97.50	0	0.00	97.40	1	13,973	0.01%
2021/07/14	2.1	95.97	1	98.50	95.30	1.1	14,038	0.01%
2021/07/13	5	98.36	2	98.35	97.20	3	14,178	0.02%
2021/07/12	22.1	98.48	1	97.80	97.60	21.1	14,447	0.15%
2021/07/09	3	101.17	11	101.14	101.00	-8	14,393	-0.06%
2021/07/08	9	106.11	3	105.67	105.50	6	14,472	0.04%
2021/07/07	4	112.13	7	111.93	113.00	-3	14,399	-0.02%
2021/07/06	2	112.00	1	113.00	112.50	1	14,384	0.01%
2021/07/05	0	0.00	1	111.50	111.50	-1	14,430	-0.01%
2021/07/02	1	106.50	4	106.50	107.00	-3	14,340	-0.02%
2021/07/01	1	106.50	4	106.00	107.00	-3	14,338	-0.02%
2021/06/30	0	0.00	5	107.00	107.50	-5	14,348	-0.03%
2021/06/29	3	109.83	2	106.75	106.50	1	14,334	0.01%
2021/06/28	1	107.00	0	0.00	110.00	1	14,388	0.01%
2021/06/25	4	109.50	0	0.00	108.50	4	14,245	0.03%
2021/06/24	2	111.50	1	112.00	112.00	1	14,121	0.01%
2021/06/23	3	110.83	1	112.50	110.50	2	14,188	0.01%
2021/06/22	12	115.58	13	113.46	111.00	-1	14,126	-0.01%
2021/06/21	4	119.13	0	0.00	118.00	4	13,793	0.03%
2021/06/18	12	123.17	23	124.02	125.00	-11	13,541	-0.08%
2021/06/17	0	0.00	4	114.63	116.00	-4	13,286	-0.03%
2021/06/16	1	112.00	2	112.00	112.00	-1	13,203	-0.01%
2021/06/15	1	112.00	2	112.00	112.50	-1	13,380	-0.01%
2021/06/11	3	111.50	2	112.50	111.00	1	13,419	0.01%
2021/06/09	2	112.50	4	114.50	113.50	-2	13,743	-0.01%
2021/06/08	1	112.00	2	114.00	110.50	-1	13,739	-0.01%
2021/06/07	5	110.00	0	0.00	111.50	5	13,982	0.04%
2021/06/03	6	111.92	0	0.00	114.00	6	14,526	0.04%
2021/06/02	4	113.00	1	111.00	110.00	3	14,698	0.02%
2021/06/01	3	114.00	2	115.00	113.50	1	14,626	0.01%
2021/05/31	0	0.00	11	110.27	110.00	-11	14,522	-0.08%
2021/05/28	11	108.45	1	108.50	108.00	10	14,490	0.07%
2021/05/27	1	105.50	1	106.50	105.00	0	14,401	0.00%
2021/05/26	2	102.50	2	103.75	103.00	0	14,398	0.00%
2021/05/25	10	103.57	33	104.86	106.00	-23	14,306	-0.16%
2021/05/24	8	97.85	6	99.03	99.10	2	14,150	0.01%
2021/05/21	13	98.03	12	98.72	99.60	1	14,500	0.01%
2021/05/20	15	103.03	1	104.50	102.00	14	14,231	0.10%
2021/05/19	21	115.00	2	113.50	113.00	19	13,924	0.14%
2021/05/18	7	112.79	5	113.00	115.00	2	13,880	0.01%
2021/05/17	1	105.50	3	103.17	106.50	-2	13,825	-0.01%
2021/05/14	5	101.60	6	102.25	100.00	-1	13,398	-0.01%
2021/05/13	8	94.80	1	97.50	97.20	7	13,010	0.05%
2021/05/11	5	116.10	0	0.00	115.50	5	12,296	0.04%
2021/05/10	15	128.20	16	127.47	128.00	-1	12,100	-0.01%
2021/05/07	12	122.21	12	122.46	122.00	0	11,789	0.00%
2021/05/06	14	118.32	13	125.23	120.00	1	11,685	0.01%
2021/05/05	20	125.93	21	124.36	123.50	-1	11,554	-0.01%
2021/05/04	22	125.82	21	125.48	121.50	1	11,406	0.01%
2021/05/03	1	125.00	2	129.50	125.00	-1	11,245	-0.01%
2021/04/29	3	123.00	3	120.83	123.00	0	11,012	0.00%
2021/04/28	7	119.64	5	121.80	120.50	2	10,953	0.02%
2021/04/27	5	119.30	8	117.69	119.00	-3	10,947	-0.03%
2021/04/26	15	113.90	12.1	111.50	117.00	2.9	10,762	0.03%
2021/04/23	9	110.06	10	107.85	111.00	-1	10,613	-0.01%
2021/04/22	4.1	104.62	3	107.83	104.00	1.1	10,485	0.01%
2021/04/21	3	106.50	10	107.10	106.50	-7	10,433	-0.07%
2021/04/20	7	108.50	0	0.00	108.00	7	10,536	0.07%
2021/04/19	9.1	110.00	8	111.31	110.00	1	10,499	0.01%
2021/04/16	0	0.00	5	116.70	115.50	-5	10,319	-0.05%
2021/04/15	0	0.00	2	107.50	108.00	-2	10,045	-0.02%
2021/04/14	2	107.50	1	105.50	107.50	1	9,963	0.01%
2021/04/13	0	105.50	0	0.00	101.50	0	9,837	0.00%
2021/04/12	3	104.33	3	105.50	104.00	0	9,844	0.00%
2021/04/09	0	0.00	3	102.00	102.00	-3	9,781	-0.03%
2021/04/07	1	100.50	1	101.00	100.50	0	9,626	0.00%
2021/04/06	4	99.65	4	99.03	99.60	0	9,614	0.00%
2021/04/01	9	98.47	8	99.55	98.60	1	9,580	0.01%
2021/03/31	3	99.80	3	100.17	99.80	0	9,513	0.00%
2021/03/30	2	96.85	2	96.75	96.80	0	9,388	0.00%
2021/03/29	8	96.91	8	98.03	97.50	0	9,386	0.00%
2021/03/26	4	97.25	9	96.41	97.30	-5	9,390	-0.05%
2021/03/25	11	94.38	11	94.87	94.80	0	9,360	0.00%
2021/03/24	10	96.11	13	97.28	95.80	-3	9,397	-0.03%
2021/03/23	13	95.85	10	96.50	96.70	3	9,391	0.03%
2021/03/22	17	96.91	15	98.05	97.10	2	9,377	0.02%
2021/03/19	6	96.40	8	96.38	96.80	-2	9,286	-0.02%
2021/03/18	18	97.04	20	95.87	96.20	-2	9,267	-0.02%
2021/03/17	7	94.24	5	96.00	93.70	2	9,111	0.02%
2021/03/16	10	94.57	10	94.05	95.50	0	9,134	0.00%
2021/03/15	9	94.89	5	94.04	94.70	4	9,070	0.04%
2021/03/12	8	93.06	11	94.90	93.50	-3	9,105	-0.03%
2021/03/11	19	95.58	23	93.87	95.80	-4	9,014	-0.04%
2021/03/10	28	92.92	27	90.31	92.40	1	8,729	0.01%
2021/03/09	17	90.15	30	89.11	90.60	-13	8,454	-0.15%
2021/03/08	15	88.57	12	87.28	87.40	3	8,222	0.04%
2021/03/05	4	84.33	4	84.25	85.40	0	8,024	0.00%
2021/03/04	1	84.90	1	85.40	85.00	0	8,003	0.00%
2021/03/02	4	85.20	4	87.15	85.30	0	7,980	0.00%
2021/02/26	2	86.50	2	86.55	87.00	0	7,937	0.00%
2021/02/25	18	88.02	10	89.44	88.00	8	7,912	0.10%
2021/02/24	18	88.75	10	89.61	88.20	8	8,013	0.10%
2021/02/23	11	89.39	13	87.22	90.20	-2	8,056	-0.02%
2021/02/22	10	87.71	9	86.21	87.80	1	7,612	0.01%
2021/02/19	3	84.63	2	84.20	85.00	1	7,414	0.01%
2021/02/18	22	85.08	18	84.88	85.30	4	7,308	0.05%
2021/02/17	5	84.28	7.1	82.85	85.10	-2.1	7,090	-0.03%
2021/02/05	3	79.17	1	79.10	79.10	2	6,712	0.03%
2021/01/28	1	80.70	1	79.20	78.90	0	6,647	0.00%
2021/01/27	2	80.50	2	80.60	80.20	0	6,585	0.00%
2021/01/26	5	79.92	5	80.66	79.60	0	6,558	0.00%
2021/01/25	3	80.40	5	79.42	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	1	78.20	78.60	-1	6,476	-0.02%
2021/01/21	1	75.30	0	0.00	76.10	1	6,645	0.02%
2021/01/20	3	77.73	0	0.00	76.00	3	7,126	0.04%
2021/01/18	3	79.10	3	79.27	79.00	0	7,009	0.00%
2021/01/15	1	79.80	1	80.40	79.90	0	6,970	0.00%
2021/01/14	2	80.50	2	80.70	80.60	0	6,955	0.00%
2021/01/13	0	0.00	2	80.95	81.30	-2	6,921	-0.03%
2021/01/12	0	0.00	1	79.10	79.00	-1	6,807	-0.01%
2021/01/11	6.1	79.00	12	78.19	79.20	-5.9	6,749	-0.09%
2021/01/08	0	0.00	1.1	78.97	79.10	-1.1	6,695	-0.02%
2021/01/07	1	76.70	0	0.00	78.20	1	6,626	0.02%
2021/01/06	2	77.50	4	78.05	77.80	-2	6,613	-0.03%
2021/01/05	3	78.40	5	78.72	78.90	-2	6,566	-0.03%
2020/12/31	0	0.00	1	78.30	77.80	-1	6,519	-0.02%
2020/12/29	1	77.10	0	0.00	77.30	1	6,531	0.02%
2020/12/25	0.1	76.60	0	0.00	76.60	0.1	6,659	0.00%
2020/12/24	1	77.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.90	0	0.00	76.30	1	6,908	0.01%
2020/12/22	1	77.70	3	77.47	76.60	-2	7,019	-0.03%
2020/12/21	4	79.10	4	79.13	78.50	0	7,021	0.00%
2020/12/18	6	79.97	6	80.67	80.40	0	6,925	0.00%
2020/12/17	3	80.03	3	79.60	79.60	0	6,819	0.00%
2020/12/16	0	0.00	1	78.80	78.80	-1	6,773	-0.01%
2020/12/15	1	77.30	3	78.47	77.60	-2	6,734	-0.03%
2020/12/11	10	76.83	7	78.09	76.90	3	6,681	0.04%
2020/12/10	5	78.10	5	79.18	78.30	0	6,647	0.00%
2020/12/09	19	79.84	9	81.50	80.00	10	6,642	0.15%
2020/12/08	30	82.07	28	83.58	81.80	2	6,544	0.03%
2020/12/07	6	81.00	7	79.33	81.10	-1	6,359	-0.02%
2020/12/04	5	79.60	4	80.18	80.10	1	6,429	0.02%
2020/12/03	10	80.57	13	80.42	80.60	-3	6,484	-0.05%
2020/12/01	4	78.63	3	78.57	78.80	1	6,622	0.02%
2020/11/30	4	78.70	3	79.10	78.50	1	6,923	0.01%
2020/11/27	0	0.00	2	79.70	79.50	-2	7,176	-0.03%
2020/11/26	4	78.23	4	77.73	78.40	0	7,174	0.00%
2020/11/25	2	78.50	2	79.00	78.50	0	7,231	0.00%
2020/11/24	7	78.37	6	79.93	78.10	1	7,298	0.01%
2020/11/23	16	79.85	16	79.85	79.90	0	7,265	0.00%
2020/11/20	1	78.00	6	78.53	79.50	-5	7,224	-0.07%
2020/11/19	10	75.68	10	76.62	75.60	0	7,241	0.00%
2020/11/18	4	75.40	4	75.75	75.10	0	7,279	0.00%
2020/11/09	2	73.80	0	0.00	73.80	2	9,208	0.02%
2020/11/03	0	0.00	9	71.70	71.60	-9	9,392	-0.10%
2020/10/30	3	71.27	3	71.73	71.80	0	9,541	0.00%
2020/10/29	2	69.90	2	71.30	71.30	0	9,498	0.00%
2020/10/28	21	72.72	17	77.84	71.90	4	9,376	0.04%
2020/10/27	1	79.80	2	78.95	79.80	-1	8,963	-0.01%
2020/10/23	1	79.60	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	2	79.00	78.90	-2	9,317	-0.02%
2020/10/21	7	78.84	4	79.68	78.70	3	9,496	0.03%
2020/10/20	0	0.00	8	78.33	79.40	-8	10,003	-0.08%
2020/10/16	4	76.30	0	0.00	76.00	4	10,291	0.04%
2020/10/15	6	77.60	2	78.05	77.50	4	10,417	0.04%
2020/10/14	1	79.00	10	77.86	79.00	-9	10,478	-0.09%
2020/10/13	8	76.10	8	77.60	76.50	0	10,481	0.00%
2020/10/06	2	76.80	0	0.00	76.70	2	11,080	0.02%
2020/10/05	0	0.00	1	77.30	77.30	-1	11,190	-0.01%
2020/09/30	6	75.73	3	76.30	75.50	3	11,254	0.03%
2020/09/29	11	76.03	3	76.80	76.30	8	11,275	0.07%
2020/09/28	4	80.05	14	79.55	80.60	-10	11,179	-0.09%
2020/09/25	11	76.17	7	77.56	75.40	4	11,178	0.04%
2020/09/24	4	78.55	0	0.00	77.60	4	11,240	0.04%
2020/09/23	0	0.00	4	81.30	81.10	-4	11,329	-0.04%
2020/09/22	2	80.80	0	0.00	80.80	2	11,511	0.02%
2020/09/18	0	0.00	6	82.30	82.30	-6	11,651	-0.05%
2020/09/17	0	0.00	1	82.00	81.30	-1	11,768	-0.01%
2020/09/16	6	81.10	8	82.80	80.90	-2	11,997	-0.02%
2020/09/14	6	81.43	0	0.00	80.60	6	12,192	0.05%
2020/09/10	2	79.00	4	77.55	77.60	-2	12,109	-0.02%
2020/09/07	2	81.60	0	0.00	79.10	2	12,086	0.02%
2020/09/04	9	82.62	6	83.03	82.80	3	12,063	0.02%
2020/09/03	1	87.30	5	84.86	85.10	-4	12,021	-0.03%
2020/09/02	16	83.04	12	85.23	82.60	4	11,870	0.03%
2020/09/01	0	0.00	1	86.90	85.70	-1	12,056	-0.01%
2020/08/31	1	86.20	1	86.40	84.90	0	12,498	0.00%
2020/08/28	19	86.61	18	88.11	86.20	1	12,528	0.01%
2020/08/27	1	88.20	1	89.00	89.70	0	12,491	0.00%
2020/08/26	23	88.82	18	89.52	88.30	5	12,498	0.04%
2020/08/25	14	89.74	19	87.63	91.50	-5	12,417	-0.04%
2020/08/24	16	86.21	19	84.98	86.60	-3	12,271	-0.02%
2020/08/21	8	85.03	6	86.22	85.30	2	12,308	0.02%
2020/08/20	21	84.83	21	88.64	83.50	0	12,342	0.00%
2020/08/19	38	88.68	35	92.44	88.80	3	12,143	0.02%
2020/08/18	31	92.05	34	89.76	91.40	-3	11,859	-0.03%
2020/08/17	9	89.51	8	88.21	86.50	1	11,437	0.01%
2020/08/14	11	85.64	13	83.85	85.50	-2	11,215	-0.02%
2020/08/13	2	83.90	1	82.70	84.00	1	11,144	0.01%
2020/08/12	5	80.04	4	80.75	79.90	1	11,150	0.01%
2020/08/11	1	82.00	2	81.40	82.00	-1	11,431	-0.01%
2020/08/10	2	80.40	1	82.00	80.10	1	11,944	0.01%
2020/08/07	1	82.50	4	83.98	82.40	-3	12,239	-0.02%
2020/08/06	10	82.81	5	85.08	82.50	5	12,885	0.04%
2020/08/05	9	85.11	8	84.75	85.50	1	13,069	0.01%
2020/08/04	2	84.50	1	84.40	84.60	1	13,077	0.01%
2020/08/03	9	83.00	9	83.33	82.50	0	13,113	0.00%
2020/07/31	15	84.40	13	84.37	84.00	2	13,029	0.02%
2020/07/30	6	86.23	9	85.57	86.50	-3	12,979	-0.02%
2020/07/29	32	83.78	30	86.14	83.60	2	12,920	0.02%
2020/07/28	12	84.27	10	84.46	84.40	2	12,794	0.02%
2020/07/27	19	85.32	21	83.11	84.70	-2	12,699	-0.02%
2020/07/24	18	83.20	14	82.63	82.40	4	12,506	0.03%
2020/07/23	8	78.56	8	76.44	78.70	0	12,017	0.00%
2020/07/21	15	74.06	16	75.26	74.40	-1	11,633	-0.01%
2020/07/20	7	73.34	7	72.74	73.90	0	11,496	0.00%
2020/07/17	4	73.08	4	72.90	73.20	0	11,448	0.00%
2020/07/15	1	72.00	1	72.80	72.00	0	11,392	0.00%
2020/07/14	0	0.00	2	74.50	73.70	-2	11,340	-0.02%
2020/07/13	3	73.57	2	76.10	72.10	1	11,228	0.01%
2020/07/10	1	72.20	1	71.80	72.00	0	11,055	0.00%
2020/07/09	10	70.76	9	71.03	70.80	1	11,008	0.01%
2020/07/08	35	71.32	35	71.81	71.40	0	10,907	0.00%
2020/07/07	4	70.80	5	71.22	70.50	-1	10,759	-0.01%
2020/07/06	7	72.06	8	70.26	71.70	-1	10,716	-0.01%
2020/07/03	8	71.81	7	69.84	70.30	1	10,669	0.01%
2020/07/02	14	68.78	21	67.41	69.30	-7	10,545	-0.07%
2020/06/30	6	65.57	5	65.92	65.50	1	10,615	0.01%
2020/06/29	1	65.80	1	64.50	66.00	0	10,749	0.00%
2020/06/24	16	65.50	16	66.03	65.40	0	10,793	0.00%
2020/06/23	23	66.58	24	65.43	66.90	-1	10,835	-0.01%
2020/06/22	1	65.10	8	65.39	65.10	-7	10,675	-0.07%
2020/06/19	11	63.46	4	64.20	63.00	7	10,546	0.07%
2020/06/18	7	64.27	7	64.83	64.80	0	10,482	0.00%
2020/06/17	18	64.42	17	64.79	64.50	1	10,439	0.01%
2020/06/16	0	0.00	1	63.10	64.90	-1	10,415	-0.01%
2020/06/15	25	63.38	19	62.83	62.30	6	10,383	0.06%
2020/06/11	3	61.80	3	63.20	61.70	0	10,349	0.00%
2020/06/10	8	63.60	8	62.83	63.60	0	10,243	0.00%
2020/06/09	3	64.77	92	63.11	63.50	-89	10,246	-0.87%
2020/06/08	91	64.33	0	0.00	64.30	91	10,178	0.89%
2020/06/05	13	67.11	19	65.51	69.10	-6	9,742	-0.06%
2020/06/04	11	63.30	12	62.98	62.90	-1	9,343	-0.01%
2020/06/03	5	62.20	36	61.62	62.40	-31	9,305	-0.33%
2020/06/02	13	61.75	14	60.89	61.80	-1	9,274	-0.01%
2020/06/01	4	61.20	6	60.57	61.60	-2	9,252	-0.02%
2020/05/29	12	59.84	19	59.79	59.00	-7	9,246	-0.08%
2020/05/28	8	60.14	0	0.00	59.60	8	9,175	0.09%
2020/05/27	27	61.43	24	63.40	61.30	3	9,125	0.03%
2020/05/26	11	62.94	12	62.88	63.50	-1	9,047	-0.01%
2020/05/25	0	0.00	2	62.65	63.10	-2	9,010	-0.02%
2020/05/22	9	61.52	8	62.48	61.40	1	8,966	0.01%
2020/05/21	11	63.43	9	63.48	63.50	2	8,986	0.02%
2020/05/20	8	62.13	8	63.00	62.60	0	9,153	0.00%
2020/05/19	39	62.92	24	63.83	62.60	15	9,248	0.16%
2020/05/18	57	62.17	36	62.00	62.00	21	9,321	0.23%
2020/05/15	12	61.85	46	61.65	62.40	-34	9,073	-0.37%
2020/05/14	68	59.32	34	59.74	58.90	34	8,670	0.39%
2020/05/13	18	59.48	20	57.83	59.50	-2	8,548	-0.02%
2020/05/12	4	55.18	9	54.12	55.80	-5	8,300	-0.06%
2020/05/11	0	0.00	1	53.40	53.10	-1	8,239	-0.01%
2020/05/05	3	51.00	0	0.00	51.10	3	8,853	0.03%
2020/04/29	1	51.80	0	0.00	51.80	1	8,872	0.01%
2020/04/27	1	52.80	1	52.90	52.90	0	8,901	0.00%
2020/04/21	1	53.30	1	53.10	52.10	0	9,078	0.00%
2020/04/20	2	54.40	5	53.76	54.50	-3	9,017	-0.03%
2020/04/17	12	53.95	12	54.40	53.20	0	8,961	0.00%
2020/04/16	5	53.96	8	53.40	54.00	-3	8,864	-0.03%
2020/04/15	25	53.60	21	52.95	54.00	4	8,778	0.05%
2020/04/14	4	53.00	5	51.90	53.00	-1	8,667	-0.01%
2020/04/08	1	51.30	15	52.13	51.20	-14	8,555	-0.16%
2020/04/07	5	51.80	0	0.00	51.70	5	8,548	0.06%
2020/04/06	33	52.22	33	52.40	52.40	0	8,511	0.00%
2020/04/01	55	52.55	45	52.35	52.50	10	8,404	0.12%
2020/03/31	13	49.43	18	48.89	51.00	-5	8,180	-0.06%
2020/03/30	24	47.02	22	47.00	46.85	2	7,938	0.03%
2020/03/27	1	47.30	3	46.40	46.85	-2	7,876	-0.03%
2020/03/26	3	43.47	1	44.20	44.20	2	7,753	0.03%
2020/03/25	1	42.10	3	42.55	43.60	-2	7,689	-0.03%
2020/03/24	0	0.00	2	39.90	39.65	-2	7,664	-0.03%
2020/03/23	2	38.95	0	0.00	38.25	2	7,848	0.03%
2020/03/20	0	0.00	2	41.58	40.50	-2	7,849	-0.03%
2020/03/19	2	38.50	2	38.38	38.15	0	7,824	0.00%
2020/03/18	15	42.48	16	41.60	40.00	-1	7,764	-0.01%
2020/03/17	8	42.68	8	44.08	42.60	0	7,660	0.00%
2020/03/12	2	48.83	0	0.00	47.55	2	7,448	0.03%
2020/03/11	0	0.00	1	50.20	49.40	-1	7,319	-0.01%
2020/03/10	2	49.33	1	49.70	49.60	1	7,263	0.01%
2020/03/09	0	0.00	1	50.90	50.10	-1	7,117	-0.01%
2020/03/06	1	52.50	0	0.00	52.60	1	7,020	0.01%
2020/03/05	3	52.50	0	0.00	52.60	3	6,992	0.04%
2020/03/02	0	0.00	1	50.90	52.20	-1	6,841	-0.01%
2020/02/27	0	0.00	2	52.35	52.10	-2	6,759	-0.03%
2020/02/25	1	54.60	1	54.70	54.40	0	6,672	0.00%
2020/02/24	1	54.00	3	54.43	55.30	-2	6,702	-0.03%
2020/02/21	16	55.13	18	56.78	54.90	-2	6,633	-0.03%
2020/02/20	32	57.72	28	57.36	58.00	4	6,321	0.06%
2020/02/19	45	57.92	53	59.65	57.70	-8	6,154	-0.13%
2020/02/18	8	58.41	11	58.51	58.30	-3	6,006	-0.05%
2020/02/17	40	58.88	31	59.26	58.70	9	5,922	0.15%
2020/02/14	45	58.70	40	58.75	58.90	5	5,789	0.09%
2020/02/13	36	58.75	35	57.29	59.00	1	5,527	0.02%
2020/02/12	37	56.00	37	56.25	56.00	0	5,085	0.00%
2020/02/11	52	55.70	47	55.05	55.80	5	4,882	0.10%
2020/02/10	5	52.44	6	54.10	54.30	-1	4,523	-0.02%
2020/02/07	2	51.90	4	51.95	51.90	-2	4,220	-0.05%
2020/02/06	3	52.13	4	51.83	52.20	-1	4,323	-0.02%
2020/02/05	8	51.48	8	51.13	51.40	0	4,346	0.00%
2020/02/04	5	50.90	6	51.13	50.90	-1	4,316	-0.02%
2020/02/03	2	49.95	0	0.00	51.10	2	4,300	0.05%
2020/01/30	0	0.00	1	50.00	50.80	-1	4,358	-0.02%
2020/01/20	11	52.19	12	52.17	52.20	-1	4,395	-0.02%
2020/01/17	1	51.90	5	51.60	51.90	-4	4,311	-0.09%
2020/01/16	0	0.00	4	51.30	51.20	-4	4,218	-0.09%
2020/01/10	0	0.00	2	50.70	50.40	-2	4,370	-0.05%
2019/12/31	2	49.75	0	0.00	49.70	2	4,409	0.05%
2019/12/30	2	50.10	0	0.00	50.10	2	4,382	0.05%
2019/12/27	2	50.60	0	0.00	50.50	2	4,349	0.05%
2019/12/26	19	50.72	16	51.04	50.70	3	4,383	0.07%
2019/12/24	3	50.97	0	0.00	50.80	3	4,499	0.07%
2019/12/23	5	51.12	5	51.68	50.90	0	4,519	0.00%
2019/12/20	8	52.18	8	52.65	52.00	0	4,684	0.00%
2019/12/19	6	52.55	6	52.57	52.40	0	4,869	0.00%
2019/12/18	11	52.81	13	52.11	52.70	-2	4,889	-0.04%
2019/12/17	1	51.40	1	51.10	51.40	0	4,738	0.00%
2019/12/16	3	51.07	3	51.43	51.20	0	4,757	0.00%
2019/12/13	1	51.30	0	0.00	51.10	1	4,738	0.02%
2019/11/29	0	0.00	3	50.33	50.30	-3	5,368	-0.06%
2019/11/28	4	50.80	3	50.80	50.80	1	5,511	0.02%
2019/11/26	2	51.30	2	51.05	51.40	0	5,572	0.00%
2019/11/25	7	51.41	8	51.53	51.40	-1	5,592	-0.02%
2019/11/22	4	52.00	4	52.13	52.00	0	5,657	0.00%
2019/11/21	0	0.00	1	51.90	51.80	-1	5,816	-0.02%
2019/11/20	3	50.87	0	0.00	51.10	3	5,795	0.05%
2019/11/18	0	0.00	2	50.30	50.40	-2	6,032	-0.03%
2019/11/14	2	49.35	0	0.00	49.40	2	6,653	0.03%
2019/11/13	1	50.00	1	50.90	49.95	0	6,828	0.00%
2019/11/12	3	51.33	3	51.00	51.30	0	6,907	0.00%
2019/11/08	1	51.30	1	51.10	51.20	0	7,213	0.00%
2019/11/06	8	51.93	8	51.94	51.90	0	7,483	0.00%
2019/11/05	27	52.85	31	52.71	52.60	-4	7,449	-0.05%
2019/11/04	0	0.00	1	52.00	52.30	-1	7,357	-0.01%
2019/10/30	4	50.85	2	51.90	50.70	2	7,389	0.03%
2019/10/29	4	51.55	4	52.00	51.50	0	7,347	0.00%
2019/10/28	1	51.80	7	51.60	51.50	-6	7,324	-0.08%
2019/10/25	2	50.30	0	0.00	50.50	2	7,221	0.03%
2019/10/23	0	0.00	1	50.40	49.80	-1	7,276	-0.01%
2019/10/15	4	49.45	0	0.00	49.35	4	7,321	0.05%
2019/10/09	2	49.50	0	0.00	49.35	2	7,571	0.03%
2019/10/07	1	50.50	3	50.20	50.20	-2	7,754	-0.03%
2019/10/04	2	50.50	0	0.00	50.20	2	7,807	0.03%
2019/10/02	0	0.00	1	50.10	50.10	-1	7,934	-0.01%
2019/10/01	3	49.18	3	49.27	49.45	0	7,976	0.00%
2019/09/27	1	49.65	0	0.00	49.65	1	8,032	0.01%
2019/09/25	24	52.14	22	53.52	51.80	2	8,066	0.02%
2019/09/24	13	53.42	20	53.08	53.90	-7	7,979	-0.09%
2019/09/23	0	0.00	1	51.60	52.30	-1	7,952	-0.01%
2019/09/20	1	51.40	0	0.00	51.10	1	8,281	0.01%
2019/09/12	2	52.60	3	52.37	52.70	-1	8,734	-0.01%
2019/09/11	6	52.33	10	53.07	52.30	-4	8,823	-0.05%
2019/09/10	15	53.26	13	52.89	53.30	2	8,828	0.02%
2019/09/09	10	53.30	5	53.26	53.30	5	8,780	0.06%
2019/09/06	6	52.55	7	52.50	52.40	-1	8,627	-0.01%
2019/09/05	0	0.00	1	52.30	52.40	-1	8,571	-0.01%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/03	2	51.30	3	51.20	51.30	-1	8,423	-0.01%
2019/09/02	2	51.15	1	51.10	51.40	1	8,407	0.01%
2019/08/30	1	52.70	0	0.00	52.80	1	8,226	0.01%
2019/08/29	3	52.60	3	53.30	52.60	0	8,179	0.00%
2019/08/28	0	0.00	2	52.70	53.00	-2	8,140	-0.02%
2019/08/27	9	52.49	8	53.14	52.20	1	8,115	0.01%
2019/08/26	2	53.35	4	53.30	52.70	-2	8,061	-0.02%
2019/08/23	6	53.05	5	53.14	53.00	1	7,872	0.01%
2019/08/22	11	53.18	12	53.12	53.30	-1	7,829	-0.01%
2019/08/21	24	53.10	24	53.59	53.10	0	7,731	0.00%
2019/08/20	22	53.03	23	51.78	52.80	-1	7,524	-0.01%
2019/08/19	16	50.77	17	50.20	50.80	-1	7,070	-0.01%
2019/08/16	1	49.45	2	48.38	49.60	-1	6,718	-0.01%
2019/08/15	2	46.48	1	46.60	46.30	1	6,506	0.02%
2019/08/14	15	48.31	15	50.11	48.20	0	6,395	0.00%
2019/08/13	22	49.23	22	49.93	49.40	0	6,243	0.00%
2019/08/12	1	49.80	0	0.00	49.45	1	6,127	0.02%
2019/08/08	5	47.10	0	0.00	46.80	5	5,960	0.08%
2019/08/06	8	45.55	7	45.71	46.50	1	5,914	0.02%
2019/08/02	0	0.00	8	45.68	45.20	-8	5,864	-0.14%
2019/08/01	4	45.80	2	46.25	45.55	2	5,812	0.03%
2019/07/30	3	48.23	12	48.00	47.30	-9	5,716	-0.16%
2019/07/29	1	48.00	1	48.30	48.30	0	5,732	0.00%
2019/07/26	6	48.66	2	48.68	48.70	4	5,685	0.07%
2019/07/25	8	48.84	0	0.00	48.75	8	5,664	0.14%
2019/07/23	4	49.00	0	0.00	49.00	4	5,588	0.07%
2019/07/22	0	0.00	1	48.35	48.35	-1	5,537	-0.02%
2019/07/18	1	48.20	0	0.00	48.05	1	5,493	0.02%
2019/07/17	3	48.95	3	49.05	48.90	0	5,448	0.00%
2019/07/16	3	49.25	0	0.00	48.80	3	5,380	0.06%
2019/07/15	2	49.98	0	0.00	49.90	2	5,272	0.04%
2019/07/12	3	53.40	0	0.00	53.50	3	5,095	0.06%
2019/07/09	11	52.42	14	53.27	52.30	-3	4,972	-0.06%
2019/07/08	7	54.94	7	55.34	54.80	0	4,894	0.00%
2019/07/05	12	54.63	12	55.26	54.70	0	4,867	0.00%
2019/07/04	10	54.75	11	55.60	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	5	54.00	54.40	-5	4,751	-0.11%
2019/07/02	9	54.20	11	53.17	54.20	-2	4,750	-0.04%
2019/07/01	27	53.83	28	54.06	53.80	-1	4,823	-0.02%
2019/06/28	22	53.25	22	52.25	53.20	0	4,739	0.00%
2019/06/27	20	53.31	20	51.96	53.40	0	4,581	0.00%
2019/06/26	22	49.87	24	49.10	50.00	-2	4,170	-0.05%
2019/06/25	3	47.72	3	48.08	47.75	0	3,984	0.00%
2019/06/24	3	46.38	3	47.08	46.90	0	3,885	0.00%
2019/06/20	3	47.57	3	47.97	47.50	0	3,768	0.00%
2019/06/19	18	48.24	9	47.77	48.50	9	3,870	0.23%
2019/06/13	2	44.95	2	45.15	44.55	0	4,114	0.00%
2019/05/29	3	45.55	3	45.00	44.40	0	4,598	0.00%
2019/05/21	1	44.50	1	44.90	45.00	0	5,911	0.00%
2019/05/14	1	46.15	0	0.00	47.90	1	6,556	0.02%
2019/05/10	0	0.00	1	47.30	46.35	-1	6,686	-0.01%
2019/05/09	1	46.70	0	0.00	47.20	1	6,687	0.01%
2019/05/07	1	49.20	8	48.40	49.00	-7	6,734	-0.10%
2019/05/06	0	0.00	1	48.30	48.05	-1	6,786	-0.01%
2019/04/29	0	0.00	10	50.35	49.60	-10	6,982	-0.14%
2019/04/26	5	50.90	5	51.10	50.80	0	6,989	0.00%
2019/04/25	8	52.41	1	51.30	51.30	7	7,103	0.10%
2019/04/24	0	0.00	1	52.80	52.80	-1	7,086	-0.01%
2019/04/23	2	51.20	0	0.00	51.20	2	7,089	0.03%
2019/04/22	5	51.80	0	0.00	51.10	5	7,156	0.07%
2019/04/17	8	53.10	10	52.50	52.40	-2	7,451	-0.03%
2019/04/15	0	0.00	1	50.50	50.50	-1	7,540	-0.01%
2019/04/12	1	50.30	0	0.00	49.90	1	7,649	0.01%
2019/04/10	3	51.33	1	51.50	51.00	2	7,800	0.03%
2019/04/09	1	50.90	2	52.45	52.30	-1	7,968	-0.01%
2019/04/03	3	51.67	2	51.70	51.20	1	8,665	0.01%
2019/03/22	3	51.20	4	50.40	50.50	-1	9,734	-0.01%
2019/03/21	2	50.15	1	50.00	50.50	1	9,659	0.01%
2019/03/19	10	48.10	11	48.12	48.00	-1	9,530	-0.01%
2019/03/13	0	46.35	0	0.00	46.25	0	9,640	0.00%
2019/03/08	1	46.35	0	0.00	46.35	1	9,850	0.01%
2019/03/06	0	0.00	1	48.15	47.75	-1	10,031	-0.01%
2019/03/05	1	49.20	0	0.00	47.75	1	10,119	0.01%
2019/02/27	0	0.00	4	48.31	47.90	-4	10,060	-0.04%
2019/02/26	1	47.60	3	47.42	47.70	-2	9,914	-0.02%
2019/02/25	0	0.00	1	46.30	46.10	-1	9,622	-0.01%
2019/02/21	2	45.50	0	0.00	45.50	2	9,562	0.02%
2019/02/19	0	44.80	0	0.00	44.80	0	9,157	0.00%
2019/02/18	0	0.00	4	44.83	44.65	-4	9,236	-0.04%
2019/02/15	7	44.01	9	44.12	44.00	-2	9,092	-0.02%
2019/02/14	1	42.90	3	42.93	42.95	-2	8,790	-0.02%
2019/02/13	0	0.00	2	42.10	42.90	-2	8,705	-0.02%
2019/02/12	2	41.55	1	41.55	41.70	1	8,571	0.01%
2019/01/23	0	0.00	3	40.62	40.80	-3	8,328	-0.04%
2019/01/22	0	0.00	1	40.25	39.85	-1	8,344	-0.01%
2019/01/21	0	0.00	1	40.35	40.40	-1	8,351	-0.01%
2019/01/17	4	40.19	0	0.00	39.85	4	8,447	0.05%
2019/01/14	2	39.00	0	0.00	38.90	2	8,399	0.02%
2019/01/11	2	40.08	0	0.00	39.50	2	8,398	0.02%
2019/01/10	1	39.70	2	39.88	40.15	-1	8,360	-0.01%
2019/01/09	3	39.80	0	0.00	39.80	3	8,352	0.04%
2019/01/08	1	41.75	4	41.24	40.85	-3	8,174	-0.04%
2019/01/07	0	0.00	2	41.15	41.15	-2	8,064	-0.02%
2019/01/04	0	0.00	2	38.75	39.20	-2	7,973	-0.03%
2019/01/03	1	39.05	0	0.00	38.65	1	7,928	0.01%
2019/01/02	5	39.78	0	0.00	39.40	5	7,860	0.06%
2018/12/28	2	40.30	2	39.70	40.20	0	7,801	0.00%
2018/12/27	16.5	42.05	16	42.18	40.45	0.5	7,688	0.01%
2018/12/26	18	42.72	18	43.04	41.30	0	7,361	0.00%
2018/12/25	3	43.83	5	43.35	44.90	-2	6,817	-0.03%
2018/12/24	14	41.73	15	41.89	43.55	-1	6,266	-0.02%
2018/12/22	7	39.87	3	39.77	39.70	4	5,869	0.07%
2018/12/21	1	39.10	1	38.95	38.75	0	5,801	0.00%
2018/12/14	1	38.00	0	0.00	38.15	1	5,426	0.02%
2018/12/13	1	38.70	0	0.00	38.70	1	5,354	0.02%
2018/12/11	2	39.05	0	0.00	39.00	2	5,259	0.04%
2018/12/07	1	39.90	0	0.00	40.05	1	5,145	0.02%
2018/12/04	0	0.00	2	41.73	41.70	-2	5,152	-0.04%
2018/12/03	0	0.00	1	40.15	41.10	-1	5,077	-0.02%
2018/11/30	1	38.40	0	0.00	38.85	1	4,964	0.02%
2018/11/28	2	38.60	3	38.90	39.40	-1	4,733	-0.02%
2018/11/27	4	37.73	1	37.15	37.15	3	4,594	0.07%
2018/11/26	1	37.00	0	0.00	37.90	1	4,559	0.02%
2018/11/22	0	0.00	3	38.08	38.00	-3	4,684	-0.06%
2018/11/21	1	36.90	0	0.00	37.05	1	4,700	0.02%
2018/11/16	4	37.45	4	37.00	38.50	0	4,576	0.00%
2018/11/15	3	38.20	3	37.95	38.30	0	4,481	0.00%
2018/10/26	2	39.45	2	39.60	40.20	0	5,447	0.00%
2018/10/24	1	38.15	1	38.35	38.45	0	5,452	0.00%
2018/10/19	4	39.40	4	39.60	40.20	0	5,771	0.00%
2018/10/12	0	0.00	1	42.30	42.50	-1	6,653	-0.02%
2018/10/11	1	41.70	0	0.00	41.70	1	6,817	0.01%
2018/10/09	0	0.00	8	46.85	46.30	-8	6,766	-0.12%
2018/10/02	0	0.00	0.5	48.85	48.80	-0.5	6,824	-0.01%
2018/10/01	0	0.00	1.5	49.02	49.20	-1.5	6,911	-0.02%
2018/09/27	2	48.08	0.5	48.40	48.00	1.5	7,092	0.02%
2018/09/26	1	48.70	0	0.00	48.20	1	7,165	0.01%
2018/09/25	3	48.32	1	49.10	49.00	2	7,155	0.03%
2018/09/14	0	0.00	1	49.60	51.90	-1	7,293	-0.01%
2018/09/13	1	49.00	0	0.00	48.60	1	7,376	0.01%
2018/09/11	0	0.00	1	49.50	50.10	-1	7,486	-0.01%
2018/09/07	1	50.00	0	0.00	49.70	1	7,645	0.01%
2018/09/03	0	0.00	1	52.90	52.00	-1	7,880	-0.01%
2018/08/30	1	51.80	0	0.00	51.30	1	8,074	0.01%
2018/08/28	0	0.00	3	54.20	53.70	-3	8,093	-0.04%
2018/08/27	0	0.00	2	52.90	52.80	-2	8,079	-0.02%
2018/08/20	21	48.99	21	49.40	49.00	0	8,274	0.00%
2018/08/17	3	50.63	1	52.20	50.30	2	8,296	0.02%
2018/08/16	0	0.00	1	53.20	53.20	-1	8,213	-0.01%
2018/08/15	3	54.53	0	0.00	54.40	3	8,285	0.04%
2018/08/13	1	54.00	7	56.40	54.80	-6	8,390	-0.07%
2018/08/10	0	0.00	1	57.50	57.20	-1	8,745	-0.01%
2018/08/09	1	57.30	1	57.90	57.10	0	9,040	0.00%
2018/08/08	1	58.60	0	0.00	57.40	1	9,330	0.01%
2018/08/07	1	57.50	0	0.00	57.60	1	9,430	0.01%
2018/08/02	5	59.10	0	0.00	58.80	5	9,871	0.05%
2018/07/26	4	65.00	2	65.20	63.40	2	9,945	0.02%
2018/07/25	4	65.60	5	66.08	66.30	-1	9,752	-0.01%
2018/07/24	1	61.10	2	62.20	62.40	-1	9,346	-0.01%
2018/07/23	46	58.43	42	58.10	57.70	4	9,108	0.04%
2018/07/20	1	58.00	0	0.00	58.00	1	9,078	0.01%
2018/07/16	0	0.00	1	59.60	59.60	-1	8,989	-0.01%
2018/07/11	0	0.00	1	62.70	62.60	-1	9,133	-0.01%
2018/07/10	5	62.50	5	62.78	62.70	0	9,174	0.00%
2018/07/09	0	0.00	1	61.60	61.60	-1	9,201	-0.01%
2018/07/06	1	64.00	0	0.00	64.20	1	9,259	0.01%
2018/07/05	3	66.30	0	0.00	63.70	3	9,486	0.03%
2018/07/04	1	66.90	1	67.40	67.70	0	9,449	0.00%
2018/07/03	6	66.70	0	0.00	65.00	6	9,552	0.06%
2018/06/29	0	0.00	1	67.40	67.40	-1	9,666	-0.01%
2018/06/28	1	67.00	1	65.60	65.30	0	9,593	0.00%
2018/06/26	0	0.00	0	68.60	68.00	0	9,593	0.00%
2018/06/22	1	68.80	1	67.90	67.50	0	9,587	0.00%
2018/06/21	1	73.90	1	71.60	71.60	0	9,489	0.00%
2018/06/20	4	74.18	1	76.10	73.60	3	9,533	0.03%
2018/06/19	0	0.00	1	76.90	76.50	-1	9,505	-0.01%
2018/06/14	2	76.30	0	0.00	75.10	2	9,317	0.02%
2018/06/12	2	77.00	2	76.70	77.20	0	9,510	0.00%
2018/06/11	8	75.46	11	77.16	77.50	-3	9,498	-0.03%
2018/06/08	3	74.63	0	0.00	74.50	3	9,390	0.03%
2018/06/07	2	75.85	3	74.60	74.30	-1	9,394	-0.01%
2018/06/04	1	78.80	0	0.00	78.80	1	9,714	0.01%
2018/05/31	3	81.50	0	0.00	79.10	3	9,878	0.03%
2018/05/28	5	81.92	5	82.24	82.20	0	9,801	0.00%
2018/05/25	0	0.00	6	86.53	83.50	-6	9,755	-0.06%
2018/05/24	5	86.80	0	0.00	86.40	5	9,690	0.05%
2018/05/23	2	88.10	2	87.50	87.50	0	9,635	0.00%
2018/05/22	0	0.00	2	86.80	88.80	-2	9,591	-0.02%
2018/05/21	0	0.00	1	87.30	86.30	-1	9,635	-0.01%
2018/05/18	23	82.37	5	85.16	85.20	18	9,483	0.19%
2018/05/17	4	80.15	3	79.27	80.60	1	9,237	0.01%
2018/05/16	9	80.31	16	79.35	75.60	-7	9,016	-0.08%
2018/05/15	3	78.60	0	0.00	79.10	3	8,824	0.03%
2018/05/14	5	78.00	0	0.00	77.50	5	8,869	0.06%
2018/05/10	0	0.00	1	75.90	76.00	-1	8,738	-0.01%
2018/05/07	0	0.00	3	70.90	71.60	-3	8,561	-0.04%
2018/05/04	2	69.25	1	68.20	69.30	1	8,656	0.01%
2018/05/02	4	65.00	0	0.00	64.70	4	8,727	0.05%
2018/04/30	1	64.80	0	0.00	65.40	1	9,013	0.01%
2018/04/26	6	63.60	11	63.92	63.50	-5	9,209	-0.05%
2018/04/18	2	66.50	0	0.00	67.00	2	9,337	0.02%
2018/04/16	1	67.80	15	67.00	66.70	-14	9,561	-0.15%
2018/04/13	1	71.20	1	69.50	69.50	0	9,646	0.00%
2018/04/12	4	70.40	0	0.00	71.20	4	9,783	0.04%
2018/04/11	0	0.00	5	71.40	73.20	-5	9,756	-0.05%
2018/04/10	1	67.70	0	0.00	67.80	1	9,676	0.01%
2018/04/09	15	72.10	7	73.03	70.00	8	9,651	0.08%
2018/04/03	0	68.50	0	0.00	68.50	0	9,496	0.00%
2018/04/02	0	68.00	0	0.00	67.70	0	9,481	0.00%
2018/03/28	18	67.38	18	67.69	66.80	0	9,330	0.00%
2018/03/27	0	0.00	1	68.40	67.60	-1	9,274	-0.01%
2018/03/26	1	66.90	0	0.00	67.30	1	9,309	0.01%
2018/03/22	1	66.50	0	0.00	66.00	1	9,397	0.01%
2018/03/16	2	67.35	2	68.00	69.10	0	9,671	0.00%
2018/03/15	3	67.80	3	68.20	67.70	0	9,560	0.00%
2018/03/09	1	69.90	0	0.00	69.40	1	9,414	0.01%
2018/03/08	5	72.80	3	74.90	72.40	2	9,334	0.02%
2018/02/26	1	73.10	1	72.50	72.60	0	8,835	0.00%
2018/02/22	2	73.00	0	0.00	72.50	2	8,743	0.02%
2018/02/21	1	71.70	0	0.00	74.10	1	8,709	0.01%
2018/02/02	2	74.20	3	73.67	74.40	-1	8,218	-0.01%
2018/02/01	3	74.20	3	74.60	71.70	0	8,375	0.00%
2018/01/31	1	72.60	0	72.70	72.70	1	8,392	0.01%
2018/01/30	4	73.45	1	74.20	74.20	3	8,342	0.04%
2018/01/29	20	74.00	63	74.31	75.00	-43	8,311	-0.52%
2018/01/25	44	73.19	4	72.28	72.80	40	8,089	0.49%
2018/01/24	5	71.28	3	72.17	70.30	2	8,017	0.02%
2018/01/23	0	0.00	1	66.00	67.00	-1	7,896	-0.01%
2018/01/22	5	65.94	23	66.96	67.30	-18	7,883	-0.23%
2018/01/18	16	64.99	16	65.17	64.20	0	7,966	0.00%
2018/01/17	1	65.20	1	65.00	65.20	0	8,030	0.00%
2018/01/16	78	65.28	58	65.83	63.00	20	8,226	0.24%
2018/01/15	2	63.90	22	63.85	63.30	-20	8,247	-0.24%
2018/01/12	23	65.82	3	66.57	65.60	20	8,190	0.24%
2018/01/11	1	68.00	4	62.60	68.00	-3	8,023	-0.04%
2018/01/10	2	62.40	0	0.00	61.90	2	7,768	0.03%
2018/01/09	2	61.50	2	63.20	61.50	0	7,634	0.00%
2018/01/08	0	0.00	3	61.43	61.00	-3	7,466	-0.04%
2018/01/05	9	58.17	9	58.32	58.20	0	7,233	0.00%
2018/01/04	2	57.95	29	59.11	59.20	-27	7,106	-0.38%
2018/01/03	0	0.00	3	54.93	55.30	-3	6,888	-0.04%
2018/01/02	2	53.70	1	52.80	52.80	1	6,782	0.01%