漢磊 (3707)-第一金-光復券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
64.0
漲跌
▼1.5
漲幅
-2.29%
成交量
1,542張
產業
上櫃半導體類股
1277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

漢磊 (3707)籌碼相關－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/05/09	4	64.43	5	64.50	64.00	-1	5,140	-0.02%
2024/05/08	5	65.80	6	65.83	65.50	-1	5,128	-0.02%
2024/05/07	5	65.30	1	67.00	65.50	4	5,128	0.08%
2024/05/06	1	66.10	0	0.00	66.10	1	5,109	0.02%
2024/05/03	1	67.10	0	0.00	67.10	1	5,076	0.02%
2024/05/02	1	70.60	0	0.00	70.50	1	5,029	0.02%
2024/04/30	10	70.56	3	70.87	70.10	7	5,010	0.14%
2024/04/29	1	69.10	6	69.77	70.10	-5	4,960	-0.10%
2024/04/26	1	69.10	0	0.00	69.10	1	4,925	0.02%
2024/04/25	4	70.80	4	70.53	70.60	0	4,867	0.00%
2024/04/24	1	68.20	1	69.40	67.80	0	4,766	0.00%
2024/04/23	1	67.90	1	68.60	68.50	0	4,740	0.00%
2024/04/22	15	67.53	18	67.61	67.00	-3	4,706	-0.06%
2024/04/19	23	67.80	12	68.67	67.10	11	4,625	0.24%
2024/04/18	30	75.38	23	76.96	72.00	7	4,470	0.16%
2024/04/17	5	72.80	6	73.75	73.80	-1	3,962	-0.03%
2024/04/16	3	66.73	4	67.40	67.10	-1	3,925	-0.03%
2024/04/15	1	70.80	0	0.00	70.50	1	3,825	0.03%
2024/04/12	2	71.60	2	72.50	71.60	0	3,741	0.00%
2024/04/11	1	71.50	13	71.98	70.50	-12	3,656	-0.33%
2024/04/10	6	69.30	12	71.42	71.50	-6	3,535	-0.17%
2024/04/09	4	66.43	1	65.90	65.70	3	3,357	0.09%
2024/04/08	3	67.00	0	0.00	67.20	3	3,322	0.09%
2024/04/02	1	67.00	3	67.60	68.20	-2	3,173	-0.06%
2024/04/01	2	67.75	4	67.23	67.70	-2	2,978	-0.07%
2024/03/29	0	0.00	2	61.00	61.90	-2	2,693	-0.07%
2024/03/28	3	61.13	0	0.00	60.70	3	2,625	0.11%
2024/03/26	0	0.00	3	59.10	57.30	-3	2,487	-0.12%
2024/03/25	1	60.00	1	59.50	59.00	0	2,485	0.00%
2024/03/22	5	59.16	1	59.80	59.30	4	2,479	0.16%
2024/03/21	2	57.45	1	57.10	57.20	1	2,439	0.04%
2024/03/18	2	58.50	2	58.10	58.10	0	2,491	0.00%
2024/03/14	3	60.00	4	61.03	61.20	-1	2,445	-0.04%
2024/03/13	2	62.85	0	0.00	61.70	2	2,402	0.08%
2024/03/12	13	62.22	2	62.45	61.80	11	2,320	0.47%
2024/03/11	26	64.59	34	64.65	64.20	-8	2,207	-0.36%
2024/03/08	1	59.90	3	59.33	61.00	-2	1,567	-0.13%
2024/03/07	2	55.50	1	55.60	55.50	1	1,432	0.07%
2024/03/06	1	56.60	2	56.50	56.10	-1	1,416	-0.07%
2024/03/05	2	59.00	0	0.00	58.00	2	1,411	0.14%
2024/03/04	3	60.20	0	0.00	59.70	3	1,384	0.22%
2024/03/01	3	60.10	0	0.00	59.50	3	1,371	0.22%
2024/02/29	1.1	60.23	0	0.00	60.30	1.1	1,363	0.08%
2024/02/26	2	60.60	0	0.00	62.60	2	1,326	0.15%
2024/02/23	0	0.00	2	61.55	60.70	-2	1,268	-0.16%
2024/02/22	1	61.10	2	61.20	61.10	-1	1,299	-0.08%
2024/02/20	1.1	62.33	0	0.00	62.00	1.1	1,316	0.08%
2024/02/16	0	0.00	5	62.80	62.80	-5	1,319	-0.38%
2024/02/05	0	0.00	7	60.79	60.90	-7	1,300	-0.54%
2024/02/02	2	62.00	0	0.00	61.90	2	1,279	0.16%
2024/02/01	0	0.00	0.4	62.20	62.20	-0.4	1,278	-0.03%
2024/01/30	1	64.00	0	0.00	63.50	1	1,263	0.08%
2024/01/22	0	0.00	0.1	65.10	65.50	-0.1	1,324	0.00%
2024/01/19	0	0.00	2.1	63.51	63.80	-2.1	1,314	-0.16%
2024/01/17	2	64.00	0	0.00	64.10	2	1,304	0.15%
2024/01/10	3	66.33	0	0.00	65.50	3	1,314	0.23%
2024/01/09	0	0.00	5.5	68.58	67.80	-5.5	1,287	-0.42%
2024/01/05	1	69.00	0	0.00	69.10	1	1,275	0.08%
2024/01/03	0.2	70.50	0	0.00	70.40	0.2	1,259	0.02%
2023/12/28	1	73.70	1	73.20	72.70	0	1,242	0.00%
2023/12/27	3	72.63	0	0.00	73.00	3	1,240	0.24%
2023/12/26	0	0.00	1	72.30	72.40	-1	1,246	-0.08%
2023/12/25	1	71.50	0	0.00	71.40	1	1,247	0.08%
2023/12/22	2	71.80	1	72.20	71.80	1	1,268	0.08%
2023/12/19	2	72.20	0	0.00	72.90	2	1,374	0.15%
2023/12/18	1	72.70	0	0.00	72.30	1	1,446	0.07%
2023/12/15	3	73.90	4.1	74.50	73.60	-1.1	1,504	-0.07%
2023/12/14	0.1	71.30	0	0.00	71.50	0.1	1,432	0.01%
2023/12/13	1	71.50	0	0.00	71.10	1	1,428	0.07%
2023/12/08	1	71.60	1	71.70	71.10	0	1,449	0.00%
2023/12/01	0	0.00	2.2	75.32	75.10	-2.2	1,451	-0.15%
2023/11/30	4	75.25	1	75.90	76.40	3	1,432	0.21%
2023/11/29	3	74.07	0	0.00	73.50	3	1,376	0.22%
2023/11/22	2	73.10	0	0.00	73.20	2	1,364	0.15%
2023/11/21	0	0.00	3	73.10	73.00	-3	1,370	-0.22%
2023/11/20	0	0.00	0.1	72.30	73.50	-0.1	1,372	-0.01%
2023/11/16	3	71.00	1	71.10	71.00	2	1,357	0.15%
2023/11/15	0	0.00	1	70.70	70.90	-1	1,353	-0.07%
2023/11/14	0	0.00	2	69.75	69.70	-2	1,355	-0.15%
2023/11/13	2	69.20	0	0.00	69.00	2	1,364	0.15%
2023/11/09	1	69.30	0	0.00	69.10	1	1,384	0.07%
2023/11/02	0.1	69.80	0	0.00	70.00	0.1	1,465	0.01%
2023/10/26	0	0.00	1	71.50	70.80	-1	1,490	-0.07%
2023/10/23	0.2	70.47	0	0.00	69.60	0.2	1,538	0.01%
2023/10/19	0	0.00	2	68.80	69.00	-2	1,628	-0.12%
2023/10/18	1	69.40	0	0.00	69.00	1	1,651	0.06%
2023/10/11	0.1	72.40	0	0.00	71.90	0.1	1,791	0.01%
2023/09/27	1	71.40	0	0.00	71.40	1	2,993	0.03%
2023/09/26	6.5	73.13	1	72.10	72.10	5.5	2,996	0.18%
2023/09/22	1.1	74.64	0.1	75.60	75.60	1.1	2,981	0.04%
2023/09/20	4.1	79.79	4.1	80.77	78.60	0	2,855	0.00%
2023/09/07	1	79.70	1	80.20	78.90	0	3,536	0.00%
2023/09/04	0	0.00	5	79.20	79.20	-5	3,667	-0.14%
2023/09/01	0	0.00	2	79.20	78.70	-2	3,729	-0.05%
2023/08/29	0	0.00	0.1	78.00	78.30	-0.1	4,038	0.00%
2023/08/28	0	0.00	2	76.70	76.50	-2	4,033	-0.05%
2023/08/25	0	0.00	0.1	77.20	76.90	-0.1	4,037	0.00%
2023/08/24	0	0.00	0.1	77.20	77.30	-0.1	4,045	0.00%
2023/08/23	5	73.50	0.3	74.80	75.00	4.7	4,042	0.12%
2023/08/21	4	75.00	0	0.00	75.00	4	4,062	0.10%
2023/08/17	0	0.00	1	75.20	75.40	-1	4,081	-0.02%
2023/08/16	0	0.00	5	73.80	74.00	-5	4,078	-0.12%
2023/08/14	7	72.86	1	72.50	72.20	6	4,086	0.15%
2023/08/09	5	77.60	0	0.00	77.50	5	4,064	0.12%
2023/08/02	3	77.83	0	0.00	77.70	3	4,126	0.07%
2023/08/01	2	79.40	0	0.00	79.70	2	4,102	0.05%
2023/07/25	0.1	80.80	1	80.40	80.80	-0.9	4,105	-0.02%
2023/07/24	2	79.25	0	0.00	78.30	2	4,093	0.05%
2023/07/21	1	82.80	0	0.00	82.20	1	4,065	0.02%
2023/07/18	1.1	87.07	1	84.20	84.00	0.1	4,258	0.00%
2023/07/17	0.2	87.40	0	0.00	86.80	0.2	4,285	0.00%
2023/07/14	0.3	87.50	0	0.00	87.70	0.3	4,293	0.01%
2023/07/13	2	88.00	1	88.10	86.60	1	4,279	0.02%
2023/07/12	1.5	88.53	2	91.10	88.40	-0.5	4,230	-0.01%
2023/07/11	5	92.74	5	92.56	90.50	0	4,143	0.00%
2023/07/10	9	90.64	11.1	90.79	90.40	-2.1	3,887	-0.05%
2023/07/07	1.1	87.36	0	0.00	86.70	1.1	3,557	0.03%
2023/07/06	13	87.82	7.1	87.60	88.00	5.9	3,479	0.17%
2023/07/05	2	84.40	1	83.80	83.90	1	3,244	0.03%
2023/07/03	0	0.00	2.1	83.41	83.10	-2.1	3,271	-0.06%
2023/06/30	3	84.17	0	0.00	83.80	3	3,256	0.09%
2023/06/29	0	0.00	1	83.10	83.30	-1	3,262	-0.03%
2023/06/26	0.1	85.10	0	0.00	84.50	0.1	3,399	0.00%
2023/06/21	0	0.00	2	86.80	86.70	-2	3,392	-0.06%
2023/06/20	2	88.05	2	88.00	88.00	0	3,370	0.00%
2023/06/19	3	85.93	0	0.00	86.10	3	3,333	0.09%
2023/06/16	3	87.00	0	0.00	86.10	3	3,331	0.09%
2023/06/15	1	88.60	1	89.60	88.60	0	3,330	0.00%
2023/06/14	5	89.28	0	0.00	90.20	5	3,207	0.16%
2023/06/13	0	0.00	0.5	87.50	86.50	-0.5	3,047	-0.02%
2023/06/12	4	85.20	0.1	86.10	85.40	3.9	2,895	0.13%
2023/06/07	0	0.00	1	83.60	84.70	-1	2,898	-0.03%
2023/06/06	1.1	85.47	1	82.20	82.00	0.1	2,862	0.00%
2023/06/02	1	82.40	1.1	83.05	82.20	-0.1	2,698	0.00%
2023/05/31	1	79.50	5	79.52	79.70	-4	2,906	-0.14%
2023/05/30	4	79.60	2	79.20	79.10	2	2,948	0.07%
2023/05/25	0	0.00	2	77.80	77.30	-2	2,952	-0.07%
2023/05/24	0	0.00	1	78.80	79.10	-1	2,992	-0.03%
2023/05/18	0	0.00	1	77.40	77.40	-1	3,035	-0.03%
2023/05/17	1	76.40	1	76.50	76.50	0	3,063	0.00%
2023/05/16	0	0.00	1	76.50	76.60	-1	3,082	-0.03%
2023/05/15	3	73.90	2	74.10	74.50	1	3,081	0.03%
2023/05/11	0	0.00	3	76.37	75.20	-3	3,118	-0.10%
2023/05/05	0	0.00	2	78.45	77.80	-2	3,329	-0.06%
2023/05/03	0.1	78.70	0	0.00	78.90	0.1	3,511	0.00%
2023/05/02	3	78.20	0	0.00	79.00	3	3,566	0.08%
2023/04/28	0	77.40	0	0.00	77.90	0	3,645	0.00%
2023/04/27	1.2	76.47	0	0.00	76.30	1.2	3,616	0.03%
2023/04/26	1	76.30	0	0.00	76.70	1	3,627	0.03%
2023/04/25	2	77.00	1.5	77.60	77.00	0.5	3,610	0.01%
2023/04/24	0	0.00	2	79.70	80.00	-2	3,603	-0.06%
2023/04/21	2.3	81.10	2	80.40	79.10	0.3	3,573	0.01%
2023/04/20	0.7	84.55	0	0.00	83.50	0.7	3,464	0.02%
2023/04/19	1	86.50	0	0.00	86.50	1	3,429	0.03%
2023/04/18	0	0.00	1	87.60	87.60	-1	3,431	-0.03%
2023/04/14	0.1	88.70	0	0.00	88.40	0.1	3,408	0.00%
2023/04/13	0.1	88.60	0	0.00	88.20	0.1	3,425	0.00%
2023/04/12	0	0.00	1	90.10	90.40	-1	3,410	-0.03%
2023/04/10	0.1	90.90	0	0.00	90.50	0.1	3,427	0.00%
2023/03/30	0	0.00	1	90.50	90.50	-1	3,449	-0.03%
2023/03/28	2	91.65	1.1	91.71	91.70	1	3,436	0.03%
2023/03/27	0	0.00	1	90.10	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	1	91.00	90.80	-1	3,391	-0.03%
2023/03/22	0	0.00	2	90.75	90.70	-2	3,380	-0.06%
2023/03/21	0	0.00	0.2	89.80	89.70	-0.2	3,382	-0.01%
2023/03/20	3	90.83	2.1	89.85	89.90	0.9	3,390	0.03%
2023/03/17	0	0.00	2.1	87.78	88.50	-2.1	3,318	-0.06%
2023/03/15	1	87.80	0	0.00	86.80	1	3,365	0.03%
2023/03/14	3.2	86.76	0	0.00	86.10	3.2	3,395	0.09%
2023/03/10	1	88.80	1	88.70	88.90	0	3,468	0.00%
2023/03/09	0	0.00	2	92.84	92.00	-2	3,536	-0.06%
2023/03/07	2	91.25	1	90.90	92.50	1	3,544	0.03%
2023/03/06	0	0.00	2	89.90	90.70	-2	3,527	-0.06%
2023/03/03	5.1	88.39	1	89.10	89.20	4.1	3,536	0.12%
2023/03/02	1	91.01	0	0.00	90.80	1	3,372	0.03%
2023/02/24	0.1	93.50	1	95.20	93.10	-1	3,413	-0.03%
2023/02/22	2.2	93.69	0	93.50	93.20	2.1	3,543	0.06%
2023/02/21	0	97.70	0	0.00	97.10	0	3,626	0.00%
2023/02/20	3	96.70	0	0.00	97.50	3	3,771	0.08%
2023/02/17	0.1	96.80	1	96.70	96.50	-0.9	4,007	-0.02%
2023/02/16	1	97.50	1	97.60	97.90	0	4,067	0.00%
2023/02/14	0	0.00	1	97.10	97.00	-1	4,192	-0.02%
2023/02/10	1	96.00	0	0.00	95.20	1	4,382	0.02%
2023/02/09	2	98.45	1	99.70	98.30	1	4,372	0.02%
2023/02/08	0.3	99.00	2	99.30	98.90	-1.7	4,401	-0.04%
2023/02/07	0.1	97.00	0	0.00	97.60	0.1	4,395	0.00%
2023/02/06	1	97.60	0	0.00	96.90	1	4,427	0.02%
2023/02/03	1	100.50	0.1	99.80	98.20	1	4,387	0.02%
2023/02/02	0	0.00	2.1	99.30	100.00	-2.1	4,351	-0.05%
2023/02/01	2	96.45	2	96.90	96.70	0	4,263	0.00%
2023/01/31	2	95.80	3.1	95.60	96.30	-1.1	4,303	-0.02%
2023/01/30	1	94.40	2	94.80	94.80	-1	4,295	-0.02%
2023/01/16	2	89.20	2.1	89.79	90.00	-0.1	4,315	0.00%
2023/01/13	0	0.00	1	90.90	87.70	-1	4,344	-0.02%
2023/01/12	3	91.80	2	91.65	89.20	1	4,404	0.02%
2023/01/11	2	90.60	2	91.00	90.40	0	4,408	0.00%
2023/01/10	0	0.00	1	90.30	89.80	-1	4,472	-0.02%
2023/01/09	1	90.80	1.1	89.84	90.50	-0.1	4,547	0.00%
2023/01/06	2	88.85	2	87.30	88.80	0	4,610	0.00%
2023/01/05	1	87.20	1	87.30	85.90	0	4,723	0.00%
2023/01/03	0	0.00	1	86.10	86.20	-1	4,956	-0.02%
2022/12/29	1	84.70	1	85.20	85.10	0	5,112	0.00%
2022/12/27	0	0.00	1	89.60	88.80	-1	5,318	-0.02%
2022/12/22	0.2	87.00	0	0.00	86.90	0.2	5,581	0.00%
2022/12/21	36.1	88.80	36	88.44	87.60	0.1	5,715	0.00%
2022/12/20	2	89.40	1	92.10	88.50	1	5,847	0.02%
2022/12/19	3.1	90.47	2	91.70	90.90	1.1	6,017	0.02%
2022/12/16	0.1	93.30	0	0.00	93.20	0.1	6,155	0.00%
2022/12/14	1	95.70	1	94.30	95.90	0	6,247	0.00%
2022/12/13	2	95.00	0	0.00	93.80	2	6,275	0.03%
2022/12/09	1	96.10	0	0.00	96.10	1	6,319	0.02%
2022/12/07	2	98.60	1	100.00	96.20	1	6,462	0.02%
2022/12/05	2	104.00	2	104.75	103.00	0	6,541	0.00%
2022/12/02	3.3	102.23	4	102.75	102.50	-0.8	6,546	-0.01%
2022/12/01	0	0.00	1	100.50	102.00	-1	6,589	-0.02%
2022/11/30	2	98.30	2.1	98.96	98.10	-0.1	6,601	0.00%
2022/11/29	2	97.00	2	97.50	98.30	0	6,693	0.00%
2022/11/28	1	97.40	1	97.80	97.80	0	6,786	0.00%
2022/11/25	2	96.60	1	96.00	96.00	1	6,967	0.01%
2022/11/24	0	0.00	20	99.05	98.80	-20	6,996	-0.29%
2022/11/23	1	98.30	2	99.90	98.30	-1	7,077	-0.01%
2022/11/22	2	99.10	2	99.80	98.30	0	7,184	0.00%
2022/11/18	21.8	101.98	2	103.50	99.60	19.8	7,455	0.26%
2022/11/17	2	102.00	3	99.80	102.00	-1	7,553	-0.01%
2022/11/16	3	98.57	0	0.00	98.30	3	7,672	0.04%
2022/11/15	6	98.87	8	98.76	101.00	-2	7,668	-0.03%
2022/11/14	0.1	95.00	1	95.30	95.30	-0.9	8,013	-0.01%
2022/11/11	0	0.00	1	98.00	93.60	-1	8,238	-0.01%
2022/11/10	0	0.00	10	93.00	93.00	-10	8,202	-0.12%
2022/11/09	2	93.80	5	94.52	94.30	-3	8,285	-0.04%
2022/11/08	12	91.08	2	91.15	90.40	10	8,385	0.12%
2022/11/07	1	90.50	0	0.00	91.10	1	8,445	0.01%
2022/11/04	2	88.65	2	89.50	91.10	0	8,609	0.00%
2022/11/03	0	0.00	2	88.85	89.90	-2	8,677	-0.02%
2022/11/02	2	89.40	0	0.00	89.40	2	8,945	0.02%
2022/10/31	1	86.90	2	86.45	87.00	-1	9,084	-0.01%
2022/10/28	1	84.20	0	0.00	83.90	1	9,165	0.01%
2022/10/27	0	0.00	2	84.30	85.90	-2	9,348	-0.02%
2022/10/26	0.1	82.20	0	0.00	81.90	0.1	9,542	0.00%
2022/10/25	1	84.70	1	83.10	82.50	0	9,588	0.00%
2022/10/24	1	85.50	2	86.00	85.00	-1	9,723	-0.01%
2022/10/21	2	85.65	1	86.60	84.00	1	9,912	0.01%
2022/10/20	2	86.60	22	86.09	86.20	-20	10,050	-0.20%
2022/10/19	2	86.90	5	88.18	85.80	-3	10,335	-0.03%
2022/10/18	1	88.20	1	89.00	87.90	0	10,432	0.00%
2022/10/17	1.2	84.69	1.1	85.88	86.80	0.1	10,554	0.00%
2022/10/14	7	87.83	6	89.37	89.10	1	10,742	0.01%
2022/10/13	3.1	87.26	2	84.85	83.00	1.1	11,153	0.01%
2022/10/12	0.1	90.40	0	91.70	90.00	0.1	11,255	0.00%
2022/10/11	6	91.08	0	0.00	90.80	6	11,414	0.05%
2022/10/06	0	0.00	1.2	101.50	101.50	-1.2	11,787	-0.01%
2022/10/05	1	101.50	1	103.00	99.80	0	11,825	0.00%
2022/10/04	0	0.00	3	98.10	101.00	-3	11,829	-0.03%
2022/10/03	20	93.28	20	95.54	94.80	0	12,009	0.00%
2022/09/30	0	0.00	2	89.40	95.00	-2	12,487	-0.02%
2022/09/29	3	92.53	1	92.20	91.10	2	12,909	0.02%
2022/09/28	0.4	94.55	1	90.90	90.70	-0.6	13,222	0.00%
2022/09/27	2.3	98.66	1	98.80	99.60	1.3	13,774	0.01%
2022/09/26	1	99.34	0	0.00	98.50	1	14,054	0.01%
2022/09/23	11	110.22	0	0.00	107.00	11	14,215	0.08%
2022/09/22	0	0.00	7	112.57	114.00	-7	14,252	-0.05%
2022/09/21	3.1	111.16	2	110.50	110.00	1.1	14,266	0.01%
2022/09/20	3	111.00	3	112.17	113.00	0	14,345	0.00%
2022/09/16	1	109.50	0	0.00	109.50	1	14,612	0.01%
2022/09/15	4	112.63	3	113.34	111.50	1	14,736	0.01%
2022/09/14	0	0.00	3	112.67	114.00	-3	14,959	-0.02%
2022/09/13	1.1	113.41	2	113.00	111.50	-0.9	15,080	-0.01%
2022/09/12	10	113.00	11	112.64	112.50	-1	15,194	-0.01%
2022/09/08	2	107.00	3	109.00	110.00	-1	15,217	-0.01%
2022/09/07	2	105.25	1	107.00	105.00	1	15,282	0.01%
2022/09/06	1.1	106.50	3	109.66	107.00	-1.9	15,312	-0.01%
2022/09/05	7	111.36	0	0.00	110.50	7	15,354	0.05%
2022/09/02	4	112.50	7	114.43	115.00	-3	15,372	-0.02%
2022/09/01	10	113.45	3	116.67	113.00	7	15,352	0.05%
2022/08/31	4	115.50	7	115.07	115.50	-3	15,307	-0.02%
2022/08/30	1	115.50	2	116.50	117.00	-1	15,517	-0.01%
2022/08/29	2	115.97	2	111.50	116.00	0	15,566	0.00%
2022/08/26	6	117.08	2	119.75	115.50	4	15,485	0.03%
2022/08/25	4	116.75	7	116.42	117.00	-3	15,471	-0.02%
2022/08/24	8	115.13	5.3	117.62	113.00	2.8	15,425	0.02%
2022/08/23	3	113.00	3	114.17	115.50	0	15,405	0.00%
2022/08/22	5	113.00	0	0.00	111.50	5	15,309	0.03%
2022/08/19	11	113.95	20.1	113.67	113.00	-9.1	15,226	-0.06%
2022/08/18	4	106.63	5.2	105.94	109.00	-1.2	14,800	-0.01%
2022/08/17	6	104.25	0	0.00	102.50	6	14,631	0.04%
2022/08/16	7	106.07	5	105.50	104.50	2	14,638	0.01%
2022/08/15	9	103.61	12.1	104.80	105.50	-3.1	14,659	-0.02%
2022/08/12	4	101.38	6.1	101.66	101.50	-2.1	14,467	-0.01%
2022/08/11	7	102.07	6	102.50	99.60	1	14,453	0.01%
2022/08/10	3	98.77	0	0.00	98.50	3	14,537	0.02%
2022/08/09	10	100.49	8	100.79	101.00	2	14,513	0.01%
2022/08/08	2	97.85	0	0.00	99.50	2	14,328	0.01%
2022/08/05	0.3	97.80	12	98.24	98.80	-11.8	14,409	-0.08%
2022/08/04	2	92.95	2	91.60	95.00	0	14,382	0.00%
2022/08/03	3.2	93.90	4	94.38	93.20	-0.8	14,364	-0.01%
2022/08/02	16	96.64	0	0.00	96.20	16	14,293	0.11%
2022/08/01	1	101.50	0	0.00	100.50	1	14,116	0.01%
2022/07/29	1	101.00	3	102.33	102.50	-2	14,118	-0.01%
2022/07/28	3	99.77	8	99.84	98.50	-5	14,034	-0.04%
2022/07/27	0	0.00	3	99.40	99.50	-3	13,908	-0.02%
2022/07/26	9	99.28	1	101.00	97.40	8	13,776	0.06%
2022/07/25	10.7	100.07	13	100.50	100.50	-2.3	13,539	-0.02%
2022/07/22	5	99.62	11.4	100.48	99.10	-6.3	13,580	-0.05%
2022/07/21	2.2	100.93	2	100.95	101.50	0.2	13,675	0.00%
2022/07/20	9	99.92	20	99.19	99.30	-11	13,520	-0.08%
2022/07/19	5.2	91.52	5	92.22	94.30	0.2	13,162	0.00%
2022/07/18	8	93.91	6	94.93	93.00	2	13,027	0.02%
2022/07/15	7	92.66	8.1	92.97	93.00	-1.1	12,806	-0.01%
2022/07/14	2	87.90	16.1	84.33	88.00	-14.1	12,375	-0.11%
2022/07/13	0.2	85.40	0	0.00	83.50	0.2	12,311	0.00%
2022/07/12	0	0.00	5	84.58	82.00	-5	12,306	-0.04%
2022/07/08	10	86.96	2.1	88.93	88.50	7.9	12,130	0.07%
2022/07/07	0.2	85.46	1	83.50	85.00	-0.8	11,708	-0.01%
2022/07/06	3.1	85.27	8.3	88.85	83.50	-5.2	11,235	-0.05%
2022/07/05	19.1	90.20	11	90.48	90.10	8.1	10,979	0.07%
2022/07/04	11.2	94.50	6	93.82	90.90	5.1	10,346	0.05%
2022/07/01	24	104.22	15.2	105.09	101.00	8.8	10,130	0.09%
2022/06/30	3.1	113.48	0	0.00	112.00	3.1	9,861	0.03%
2022/06/28	3	123.83	4	125.25	124.50	-1	10,015	-0.01%
2022/06/27	6	124.00	8	124.00	125.00	-2	10,509	-0.02%
2022/06/24	2	120.23	1.2	119.17	116.50	0.8	10,563	0.01%
2022/06/22	1	117.00	0	0.00	119.50	1	11,550	0.01%
2022/06/21	4.1	116.89	6	113.17	118.00	-1.9	11,540	-0.02%
2022/06/20	5	112.90	1	114.50	108.50	4	11,618	0.03%
2022/06/17	4	119.50	0	0.00	118.50	4	11,816	0.03%
2022/06/16	3	128.00	1.1	123.57	120.50	1.9	12,158	0.02%
2022/06/15	1	131.50	2	128.25	126.50	-1	12,606	-0.01%
2022/06/14	3	131.00	2	131.50	131.00	1	13,160	0.01%
2022/06/13	2	133.50	2	132.25	133.50	0	13,413	0.00%
2022/06/10	1	133.50	1	132.50	132.50	0	13,626	0.00%
2022/06/09	1	131.50	1	134.00	134.50	0	13,963	0.00%
2022/06/08	2	134.25	3	134.83	133.50	-1	14,265	-0.01%
2022/06/07	2.4	128.33	4	130.00	130.00	-1.6	14,193	-0.01%
2022/06/06	1	126.50	0	0.00	127.00	1	14,134	0.01%
2022/06/02	2	128.75	3.2	127.13	127.50	-1.2	14,263	-0.01%
2022/06/01	5	127.20	14	126.54	126.00	-9	14,291	-0.06%
2022/05/31	3	126.50	11.1	126.90	126.50	-8.1	14,344	-0.06%
2022/05/30	10	124.40	8.1	123.69	125.00	1.9	14,311	0.01%
2022/05/26	4	120.88	4	121.88	119.50	0	14,337	0.00%
2022/05/25	3	121.50	9	118.39	120.50	-6	14,351	-0.04%
2022/05/24	7	117.86	3	121.83	115.50	4	14,427	0.03%
2022/05/23	1	123.00	2.1	121.52	121.00	-1.1	14,403	-0.01%
2022/05/20	1	119.49	1	119.00	119.00	0	14,368	0.00%
2022/05/19	0	0.00	3	117.33	120.00	-3	14,446	-0.02%
2022/05/18	5	120.10	10	120.70	121.00	-5	14,456	-0.03%
2022/05/17	5	115.00	5	115.70	117.00	0	14,241	0.00%
2022/05/16	8	116.19	3	113.00	113.00	5	14,299	0.03%
2022/05/13	21	114.71	33	112.97	113.50	-12	14,329	-0.08%
2022/05/12	15	111.70	7	114.36	108.50	8	14,376	0.06%
2022/05/11	18	111.72	13.1	113.85	112.00	4.9	14,608	0.03%
2022/05/10	2	105.50	14.2	111.49	113.50	-12.2	14,616	-0.08%
2022/05/09	16.2	110.24	0.1	112.00	108.50	16.1	14,710	0.11%
2022/05/06	1	111.50	8	111.75	116.00	-7	14,893	-0.05%
2022/05/05	2	112.50	2.1	114.43	113.00	-0.1	14,931	0.00%
2022/05/04	2	109.50	2.1	110.57	112.00	-0.1	14,911	0.00%
2022/04/29	0.3	105.00	0	0.00	105.00	0.3	15,109	0.00%
2022/04/28	3.1	103.95	3	102.17	102.50	0.1	15,062	0.00%
2022/04/27	0.1	106.50	1	104.50	106.00	-0.9	14,925	-0.01%
2022/04/26	1	111.00	0	0.00	110.00	1	14,714	0.01%
2022/04/25	1.2	108.71	1.5	108.00	110.00	-0.3	14,715	0.00%
2022/04/22	11.2	117.06	0	0.00	115.00	11.2	14,672	0.08%
2022/04/21	10	123.00	0	0.00	123.00	10	14,735	0.07%
2022/04/19	2	122.25	2.5	123.46	121.00	-0.5	15,002	0.00%
2022/04/18	0.2	122.50	4.8	119.89	119.50	-4.6	15,138	-0.03%
2022/04/15	3.1	126.81	0.4	127.21	123.00	2.7	15,233	0.02%
2022/04/14	0	0.00	3	132.33	130.50	-3	15,425	-0.02%
2022/04/13	4	131.00	2.5	130.50	130.50	1.5	15,411	0.01%
2022/04/12	1	125.99	1	130.00	124.50	0	15,455	0.00%
2022/04/11	4	127.25	5	128.80	128.50	-1	15,497	-0.01%
2022/04/08	0	126.00	1	125.50	128.00	-1	15,499	-0.01%
2022/04/07	6.2	126.56	0	0.00	124.50	6.2	15,528	0.04%
2022/04/06	3.2	130.88	1.2	131.08	130.50	2	15,634	0.01%
2022/04/01	4	130.62	3	132.67	133.50	1	15,910	0.01%
2022/03/31	8.1	133.55	0	0.00	133.00	8.1	16,040	0.05%
2022/03/30	7	137.64	26.1	137.67	137.50	-19.1	15,779	-0.12%
2022/03/29	8	134.06	8	136.50	131.00	0	15,296	0.00%
2022/03/28	14	135.07	7.1	135.56	136.50	6.9	15,114	0.05%
2022/03/25	19	137.34	18.2	137.64	134.00	0.8	14,809	0.01%
2022/03/24	9	132.67	5.1	133.61	134.50	3.9	14,028	0.03%
2022/03/23	7.2	132.82	5	131.60	130.50	2.2	13,891	0.02%
2022/03/22	14.1	131.85	18.3	132.70	132.00	-4.2	13,907	-0.03%
2022/03/21	13	132.03	22.3	132.51	131.50	-9.3	13,712	-0.07%
2022/03/18	16	128.16	23	127.93	129.50	-7	13,415	-0.05%
2022/03/17	10	122.90	17	123.15	127.00	-7	13,097	-0.05%
2022/03/16	10	116.25	7	119.64	115.50	3	12,561	0.02%
2022/03/15	12.1	120.65	7	118.50	116.00	5.1	12,323	0.04%
2022/03/14	11	119.41	9.1	119.90	120.50	1.9	12,224	0.02%
2022/03/11	6	117.50	3	117.17	117.50	3	12,051	0.02%
2022/03/10	0	0.00	15.1	116.91	118.00	-15.1	11,755	-0.13%
2022/03/08	5	109.40	6	108.00	106.00	-1	12,521	-0.01%
2022/03/07	6	109.83	1	108.50	108.00	5	12,436	0.04%
2022/03/04	8	116.13	6.2	116.77	117.00	1.9	12,518	0.01%
2022/03/03	13	116.50	15	115.10	114.50	-2	12,739	-0.02%
2022/03/02	2	112.25	3	112.17	115.50	-1	12,940	-0.01%
2022/03/01	4	108.00	6	110.25	111.00	-2	13,007	-0.02%
2022/02/25	2	105.25	11	106.32	107.50	-9	13,312	-0.07%
2022/02/24	8.2	100.67	3	101.83	101.00	5.2	13,622	0.04%
2022/02/23	1.2	106.63	0	0.00	107.00	1.2	13,708	0.01%
2022/02/22	2	109.00	1	107.00	107.00	1	14,312	0.01%
2022/02/21	5.6	112.43	2	112.75	113.00	3.6	14,773	0.02%
2022/02/18	4	115.50	4	117.50	117.50	0	15,619	0.00%
2022/02/17	7	117.21	8	116.50	116.00	-1	16,741	-0.01%
2022/02/16	6	117.33	3	116.00	116.00	3	17,296	0.02%
2022/02/15	2	116.00	5	117.30	115.00	-3	17,696	-0.02%
2022/02/14	6	115.33	1.3	116.54	114.50	4.7	18,179	0.03%
2022/02/11	6	116.83	8	118.56	120.50	-2	18,412	-0.01%
2022/02/10	10	114.50	2	114.00	113.50	8	18,570	0.04%
2022/02/09	8.2	114.78	17	112.06	115.50	-8.8	18,977	-0.05%
2022/02/08	12	109.13	5	109.00	109.00	7	19,452	0.04%
2022/02/07	1	108.00	1	106.50	106.50	0	19,958	0.00%
2022/01/26	0	0.00	1	106.00	106.00	-1	20,938	0.00%
2022/01/25	3	105.17	0	0.00	105.00	3	22,199	0.01%
2022/01/24	9	111.33	5	108.50	112.00	4	23,333	0.02%
2022/01/21	0	0.00	4	109.50	107.50	-4	24,393	-0.02%
2022/01/19	6	113.58	5	114.00	113.00	1	25,702	0.00%
2022/01/18	8	119.44	10	117.45	116.00	-2	27,585	-0.01%
2022/01/17	2	115.50	4	116.25	118.50	-2	27,949	-0.01%
2022/01/14	11	112.50	6	112.17	115.50	5	28,705	0.02%
2022/01/13	6	114.58	5	115.50	114.50	1	29,333	0.00%
2022/01/12	1.1	116.82	4	119.50	116.50	-2.9	30,283	-0.01%
2022/01/11	9.1	121.30	3.1	119.55	117.50	6	31,864	0.02%
2022/01/10	6	123.58	2	122.50	125.50	4	32,869	0.01%
2022/01/07	17.2	127.96	13	123.73	123.50	4.2	33,851	0.01%
2022/01/06	2	133.25	4	133.63	134.00	-2	34,726	-0.01%
2022/01/05	12	137.38	3.1	135.02	135.00	8.9	35,729	0.02%
2022/01/04	20	143.38	17	141.00	141.00	3	36,751	0.01%
2021/12/30	9	143.94	4	143.00	143.00	5	39,815	0.01%
2021/12/29	6	148.50	8	147.06	146.00	-2	40,713	0.00%
2021/12/28	3	145.83	3	145.67	145.50	0	41,252	0.00%
2021/12/27	4	141.63	7	141.29	144.50	-3	41,547	-0.01%
2021/12/24	0	0.00	5	136.31	136.00	-5	41,792	-0.01%
2021/12/23	2	138.50	1	140.00	138.00	1	42,607	0.00%
2021/12/22	4	138.37	4	137.50	136.00	0	43,380	0.00%
2021/12/21	3	134.33	5	135.80	136.00	-2	44,216	0.00%
2021/12/20	9	133.11	9	134.89	134.50	0	45,849	0.00%
2021/12/17	3.1	138.16	2	140.50	136.50	1.1	47,177	0.00%
2021/12/16	2	142.50	3	144.17	143.00	-1	48,924	0.00%
2021/12/15	6	135.75	8	135.81	137.00	-2	49,234	0.00%
2021/12/14	5	134.30	3	135.17	133.50	2	49,407	0.00%
2021/12/13	8.2	134.26	8	133.88	134.00	0.2	49,442	0.00%
2021/12/10	7	137.64	16	139.47	137.50	-9	49,568	-0.02%
2021/12/09	3	141.17	7.1	140.72	141.50	-4.1	49,819	-0.01%
2021/12/08	5	142.90	6.2	144.85	143.00	-1.2	50,199	0.00%
2021/12/07	6	148.25	10	145.45	143.00	-4	50,938	-0.01%
2021/12/06	12	150.88	10	151.00	149.50	2	51,266	0.00%
2021/12/03	20	156.50	21	156.36	155.00	-1	51,575	0.00%
2021/12/02	5.2	154.33	4	154.88	156.00	1.2	51,503	0.00%
2021/12/01	10	147.65	10	148.30	148.00	0	51,169	0.00%
2021/11/30	2.1	151.48	2	150.00	150.00	0.1	51,467	0.00%
2021/11/29	11.1	146.29	16	148.66	148.50	-5	51,759	-0.01%
2021/11/26	11	142.82	10	146.20	148.50	1	51,975	0.00%
2021/11/25	4	145.88	5	145.90	145.50	-1	51,787	0.00%
2021/11/24	7	144.93	5.9	145.79	145.00	1.2	51,859	0.00%
2021/11/23	14	149.14	9	149.11	147.00	5	51,866	0.01%
2021/11/22	5	155.00	4.9	155.61	153.00	0.2	51,979	0.00%
2021/11/19	27.3	161.61	16.3	161.72	156.00	11.1	52,766	0.02%
2021/11/18	27	160.74	7.3	160.58	157.00	19.7	52,749	0.04%
2021/11/17	40	164.63	47	164.99	165.50	-7	52,962	-0.01%
2021/11/16	25.5	167.90	41	167.85	159.50	-15.5	52,558	-0.03%
2021/11/15	19	155.32	4	157.13	159.00	15	51,648	0.03%
2021/11/12	21	152.71	40	152.78	149.00	-19	51,393	-0.04%
2021/11/11	12	148.83	31	147.18	151.50	-19	51,178	-0.04%
2021/11/10	47	142.52	50	144.26	145.00	-3	50,801	-0.01%
2021/11/09	32	142.66	6	145.58	142.00	26	50,612	0.05%
2021/11/08	13	144.31	10	143.95	146.50	3	50,327	0.01%
2021/11/05	13	149.04	6.4	149.71	147.50	6.6	50,121	0.01%
2021/11/04	38	154.70	16	158.00	150.00	22	49,748	0.04%
2021/11/03	10	154.80	9	155.22	160.50	1	49,363	0.00%
2021/11/02	48.2	162.16	52	161.23	154.00	-3.8	48,518	-0.01%
2021/11/01	21	159.45	38	161.96	165.50	-17	47,371	-0.04%
2021/10/29	17	151.65	24	150.60	152.50	-7	46,367	-0.02%
2021/10/28	24	143.25	47	142.68	142.50	-23	45,320	-0.05%
2021/10/27	40	141.43	40	140.85	141.50	0	45,025	0.00%
2021/10/26	20	141.05	76.1	140.92	140.00	-56.1	44,406	-0.13%
2021/10/25	38	133.80	15	134.70	135.00	23	42,768	0.05%
2021/10/22	43.1	131.67	24.3	131.97	135.50	18.8	42,815	0.04%
2021/10/21	27.1	136.56	21.1	134.66	132.50	6	42,435	0.01%
2021/10/20	47	131.80	49.1	133.31	135.50	-2.1	42,141	0.00%
2021/10/19	54.2	130.82	24	134.06	129.50	30.2	41,482	0.07%
2021/10/18	21	128.02	15	129.57	132.00	6	40,515	0.01%
2021/10/15	8	124.06	21	125.93	128.50	-13	40,101	-0.03%
2021/10/14	42.1	119.34	41	114.26	117.00	1.1	39,579	0.00%
2021/10/13	38	127.25	35	124.63	122.00	3	39,274	0.01%
2021/10/12	27	126.06	26	126.79	128.50	1	39,148	0.00%
2021/10/08	30	126.12	32	127.09	124.00	-2	39,173	-0.01%
2021/10/07	8.3	120.89	19.3	121.42	124.50	-11	37,710	-0.03%
2021/10/06	17	115.59	23	116.02	113.50	-6	37,871	-0.02%
2021/10/05	7	109.21	6	109.00	113.50	1	37,204	0.00%
2021/10/04	4.2	107.28	11	108.36	106.00	-6.8	36,571	-0.02%
2021/10/01	12.1	112.04	7	112.64	112.00	5.1	36,165	0.01%
2021/09/30	10	115.70	10.1	116.09	118.00	-0.1	36,074	0.00%
2021/09/29	30.4	115.59	11.6	115.34	112.00	18.8	35,335	0.05%
2021/09/28	14	123.07	14	123.00	122.00	0	34,671	0.00%
2021/09/27	16	127.00	34	124.87	123.00	-18	33,883	-0.05%
2021/09/24	28	121.64	26.1	120.72	119.50	1.9	32,349	0.01%
2021/09/23	26	116.50	38	119.36	121.00	-12	31,055	-0.04%
2021/09/22	10	107.22	20.2	108.23	110.50	-10.2	29,473	-0.03%
2021/09/17	13	104.50	25	105.56	107.50	-12	29,084	-0.04%
2021/09/16	5	102.60	4	102.13	101.50	1	28,932	0.00%
2021/09/15	27.1	103.05	10	101.60	100.50	17.1	28,857	0.06%
2021/09/14	6.1	107.83	5	106.20	106.00	1.1	28,654	0.00%
2021/09/13	17	108.32	18	107.78	106.50	-1	28,806	0.00%
2021/09/10	15.5	106.06	11.7	106.90	108.00	3.8	28,763	0.01%
2021/09/09	6	100.98	9.1	101.30	101.50	-3.1	28,549	-0.01%
2021/09/08	10.1	95.32	12	96.42	94.60	-1.9	28,436	-0.01%
2021/09/07	7.3	98.79	6	99.55	98.60	1.3	28,804	0.00%
2021/09/06	3	104.67	3.1	104.98	103.50	-0.1	29,578	0.00%
2021/09/03	9.7	101.16	5.7	102.39	103.00	4	29,580	0.01%
2021/09/02	13	108.69	26.5	111.78	106.00	-13.5	29,540	-0.05%
2021/09/01	38.6	110.70	22	112.27	114.00	16.6	29,120	0.06%
2021/08/31	2.1	106.97	4	107.13	109.00	-1.9	28,646	-0.01%
2021/08/30	2	107.00	0.3	105.00	106.00	1.8	28,721	0.01%
2021/08/27	17.1	105.85	22	105.23	104.50	-4.9	28,782	-0.02%
2021/08/26	7	108.29	12	109.00	111.50	-5	29,032	-0.02%
2021/08/25	16	108.69	22.4	110.08	106.50	-6.4	28,704	-0.02%
2021/08/24	11	106.27	15	105.33	105.00	-4	27,801	-0.01%
2021/08/23	37	99.10	11.3	103.28	104.00	25.7	27,303	0.09%
2021/08/20	64	92.58	13	93.05	94.60	51	26,844	0.19%
2021/08/19	7.7	86.99	2	88.10	86.00	5.7	26,642	0.02%
2021/08/18	10	89.60	0	0.00	89.80	10	26,569	0.04%
2021/08/17	2.2	86.95	2	89.85	84.50	0.2	26,688	0.00%
2021/08/16	1	91.80	4	91.58	92.00	-3	26,509	-0.01%
2021/08/13	7	91.73	1	92.30	90.30	6	26,453	0.02%
2021/08/12	6	93.28	18	95.17	95.60	-12	26,366	-0.05%
2021/08/11	14.2	93.65	5	91.36	93.30	9.2	26,380	0.03%
2021/08/10	10.1	94.77	7	95.79	96.50	3.1	26,198	0.01%
2021/08/09	11.4	102.39	1	103.00	95.40	10.4	26,051	0.04%
2021/08/06	11	107.86	1.3	106.00	106.00	9.7	25,867	0.04%
2021/08/05	3	109.00	11	110.73	112.50	-8	25,914	-0.03%
2021/08/04	16	109.22	13	109.35	107.00	3	26,200	0.01%
2021/08/03	6.3	108.79	1	107.00	108.50	5.3	26,113	0.02%
2021/08/02	7	104.71	14	105.96	106.50	-7	26,038	-0.03%
2021/07/30	21.1	107.86	17	106.79	102.50	4.1	25,949	0.02%
2021/07/29	18	105.53	6	108.42	108.00	12	25,755	0.05%
2021/07/28	1.1	103.79	0.1	105.00	104.50	1	25,598	0.00%
2021/07/27	36	117.43	28.2	117.82	112.00	7.8	25,361	0.03%
2021/07/26	8	115.88	25	119.64	118.00	-17	25,132	-0.07%
2021/07/23	39	116.87	17	114.91	114.00	22	24,749	0.09%
2021/07/22	42	118.49	49	121.59	121.50	-7	24,472	-0.03%
2021/07/21	16	112.34	51	115.24	117.00	-35	23,826	-0.15%
2021/07/20	44	112.07	8	108.25	106.50	36	23,256	0.15%
2021/07/19	42	114.60	34	116.57	112.50	8	22,976	0.03%
2021/07/16	45.1	106.98	46	109.12	111.00	-0.9	22,765	0.00%
2021/07/15	15	97.77	17	100.21	107.00	-2	22,479	-0.01%
2021/07/14	1	93.80	42	98.43	99.60	-41	21,925	-0.19%
2021/07/13	50	95.81	55	97.62	90.60	-5	21,341	-0.02%
2021/07/12	5	86.20	9.2	92.70	92.70	-4.2	20,269	-0.02%
2021/07/09	0	0.00	4	85.43	84.30	-4	20,067	-0.02%
2021/07/08	32	84.22	15	84.17	83.70	17	20,187	0.08%
2021/07/07	28	84.09	12	83.88	84.30	16	20,213	0.08%
2021/07/06	2.3	80.70	3	79.93	79.70	-0.7	20,418	0.00%
2021/07/05	4	80.20	0	0.00	80.60	4	20,953	0.02%
2021/07/02	0	0.00	1	78.30	79.20	-1	21,542	0.00%
2021/07/01	1	77.50	10	78.25	76.10	-9	22,398	-0.04%
2021/06/30	10	79.20	1	78.80	78.30	9	23,111	0.04%
2021/06/29	12	78.57	9.8	77.90	77.70	2.2	23,415	0.01%
2021/06/28	6	83.08	1	83.90	81.50	5	23,399	0.02%
2021/06/25	2	85.85	13	85.92	85.00	-11	24,037	-0.05%
2021/06/23	12.1	83.04	13	83.09	82.90	-0.9	24,570	0.00%
2021/06/22	3.4	81.98	4	87.33	81.00	-0.6	24,919	0.00%
2021/06/21	6	86.48	1	86.90	85.20	5	25,138	0.02%
2021/06/18	29	85.20	27.1	87.50	87.50	1.9	25,777	0.01%
2021/06/17	3	79.80	8	81.33	81.10	-5	25,476	-0.02%
2021/06/16	47.3	80.24	43	78.97	78.40	4.3	25,378	0.02%
2021/06/15	25	75.74	42	77.27	79.90	-17	24,755	-0.07%
2021/06/11	0.1	71.90	8	72.56	72.70	-7.9	23,827	-0.03%
2021/06/10	2	70.35	3	72.83	70.10	-1	23,921	0.00%
2021/06/09	1	71.00	3	70.03	70.40	-2	23,846	-0.01%
2021/06/08	1	70.00	0.6	69.50	69.40	0.4	23,948	0.00%
2021/06/07	2.2	70.92	4	70.65	70.80	-1.8	23,914	-0.01%
2021/06/04	4.3	69.57	10	68.46	68.50	-5.7	23,699	-0.02%
2021/06/03	5.5	72.77	22	72.15	72.70	-16.5	23,504	-0.07%
2021/06/02	10	69.46	16	69.20	68.80	-6	22,927	-0.03%
2021/06/01	11	68.77	8	68.48	69.00	3	22,715	0.01%
2021/05/31	1	67.30	8	67.48	67.30	-7	22,613	-0.03%
2021/05/28	12	68.18	11	68.79	67.70	1	22,504	0.00%
2021/05/27	10	65.96	10	65.33	66.60	0	22,262	0.00%
2021/05/26	7	63.64	0	0.00	63.60	7	22,025	0.03%
2021/05/25	8	63.26	5	60.72	63.30	3	21,986	0.01%
2021/05/24	7	59.29	5	57.88	59.90	2	21,802	0.01%
2021/05/21	2	55.75	4	56.58	56.00	-2	22,535	-0.01%
2021/05/20	1	56.50	0	0.00	55.60	1	22,687	0.00%
2021/05/19	2	54.05	0	0.00	54.90	2	22,627	0.01%
2021/05/18	1	52.40	7	53.37	54.00	-6	22,512	-0.03%
2021/05/17	1	51.30	2	49.90	49.15	-1	22,514	0.00%
2021/05/14	14	52.91	5	53.82	51.80	9	22,385	0.04%
2021/05/13	3	55.50	1	55.00	54.80	2	22,250	0.01%
2021/05/12	5	53.90	8	53.46	56.00	-3	22,119	-0.01%
2021/05/11	3	53.93	6	55.37	53.60	-3	21,817	-0.01%
2021/05/10	4	59.15	25	59.66	58.80	-21	21,807	-0.10%
2021/05/07	31	61.44	0	0.00	61.90	31	21,825	0.14%
2021/05/06	2	58.65	11	57.97	58.50	-9	21,845	-0.04%
2021/05/05	3	59.47	0	0.00	58.00	3	21,940	0.01%
2021/05/04	12	60.44	1.6	61.00	60.80	10.4	21,922	0.05%
2021/05/03	0.4	62.45	0	0.00	61.60	0.4	21,814	0.00%
2021/04/28	0	0.00	0.4	66.10	67.30	-0.4	22,200	0.00%
2021/04/27	4.2	66.73	8	67.40	66.20	-3.8	22,450	-0.02%
2021/04/26	5.2	68.78	0	0.00	68.20	5.2	22,748	0.02%
2021/04/23	9	67.59	7	67.94	68.70	2	23,292	0.01%
2021/04/22	25	69.45	6	68.72	67.10	19	23,909	0.08%
2021/04/21	5	76.94	4.2	76.87	74.50	0.8	24,734	0.00%
2021/04/20	13	73.82	12	74.79	74.90	1	24,436	0.00%
2021/04/19	17	69.55	17	69.79	70.70	0	24,647	0.00%
2021/04/16	0	0.00	1	69.20	68.60	-1	24,760	0.00%
2021/04/15	1	68.50	5	69.40	68.80	-4	24,734	-0.02%
2021/04/14	25	66.84	27	67.26	68.70	-2	24,716	-0.01%
2021/04/13	9	69.08	9	70.93	68.00	0	24,676	0.00%
2021/04/12	34	71.05	15	68.65	68.00	19	24,583	0.08%
2021/04/09	25	75.63	52	75.80	75.00	-27	24,329	-0.11%
2021/04/08	56.2	72.85	43	70.53	74.50	13.2	23,755	0.06%
2021/04/07	23.4	68.63	4	68.93	69.00	19.4	23,064	0.08%
2021/04/06	29	64.92	20	63.82	65.80	9	22,461	0.04%
2021/04/01	11	60.75	0	0.00	59.90	11	21,918	0.05%
2021/03/31	5	59.94	4	60.60	59.50	1	21,803	0.00%
2021/03/30	14	61.00	12	61.29	60.90	2	21,724	0.01%
2021/03/29	21	58.91	31	57.97	59.50	-10	21,067	-0.05%
2021/03/26	9	55.76	3	55.27	55.80	6	20,571	0.03%
2021/03/25	25	54.93	18	54.81	55.40	7	20,466	0.03%
2021/03/24	3	53.83	13	54.66	55.00	-10	20,076	-0.05%
2021/03/23	88	56.70	104	54.48	52.00	-16	19,449	-0.08%	大賣/
2021/03/22	32	55.27	31	54.63	56.70	1	18,413	0.01%
2021/03/19	0	0.00	8	52.31	51.60	-8	18,192	-0.04%
2021/03/18	1	51.90	15	51.87	51.80	-14	18,173	-0.08%
2021/03/17	21	51.77	24	51.38	50.80	-3	18,553	-0.02%
2021/03/16	2	51.70	7	51.83	50.40	-5	19,764	-0.03%
2021/03/15	9	49.78	15	49.87	49.95	-6	20,109	-0.03%
2021/03/12	7	48.69	0	0.00	48.90	7	20,161	0.03%
2021/03/11	2	46.75	2	46.40	46.90	0	20,259	0.00%
2021/03/10	6	45.10	0	0.00	44.70	6	20,376	0.03%
2021/03/09	1	44.40	0	0.00	45.00	1	21,015	0.00%
2021/03/08	2	44.50	1	46.80	44.25	1	20,995	0.00%
2021/03/05	0	0.00	35	46.00	45.95	-35	21,053	-0.17%
2021/03/04	35	46.95	0	0.00	46.80	35	21,449	0.16%
2021/03/02	3	47.25	0	0.00	47.30	3	21,725	0.01%
2021/02/26	12	47.53	2	47.20	47.60	10	22,034	0.05%
2021/02/25	13	49.42	17	49.22	48.60	-4	22,532	-0.02%
2021/02/24	21	50.03	6	50.35	49.40	15	22,516	0.07%
2021/02/23	35	52.29	28	52.85	51.80	7	22,425	0.03%
2021/02/22	9	49.14	15	47.83	50.80	-6	21,548	-0.03%
2021/02/19	7	45.93	0	0.00	46.20	7	21,195	0.03%
2021/02/18	10	46.53	0	0.00	46.60	10	21,117	0.05%
2021/02/17	1	46.50	0	0.00	46.25	1	21,022	0.00%
2021/02/04	0	0.00	10	46.47	46.10	-10	20,786	-0.05%
2021/02/03	10	46.70	0	0.00	47.25	10	20,700	0.05%
2021/02/02	7	46.29	7	46.96	48.00	0	20,514	0.00%
2021/01/29	0	0.00	15	47.16	44.80	-15	20,125	-0.07%
2021/01/28	21	47.59	9	47.95	47.10	12	19,980	0.06%
2021/01/27	10	48.05	17	47.98	49.10	-7	19,843	-0.04%
2021/01/26	11	49.88	10	49.00	48.00	1	19,622	0.01%
2021/01/22	5	49.30	5	48.70	49.70	0	19,292	0.00%
2021/01/21	5	50.58	17	51.09	48.65	-12	19,067	-0.06%
2021/01/20	16	48.91	14	48.96	49.40	2	18,548	0.01%
2021/01/19	7	51.11	369	52.12	50.00	-362	18,146	-1.99%	大賣/鉅額交易
2021/01/18	26	52.17	27	52.66	52.50	-1	17,692	-0.01%
2021/01/15	38	51.39	15	51.29	51.00	23	16,927	0.14%
2021/01/14	130	47.53	151	48.60	50.10	-21	16,128	-0.13%	大買/大賣/
2021/01/13	15	45.10	28	46.78	46.85	-13	14,645	-0.09%
2021/01/12	35	42.78	51	43.03	42.60	-16	14,261	-0.11%
2021/01/11	25	40.81	19	41.62	41.70	6	13,388	0.04%
2021/01/08	17	39.36	4	38.75	38.85	13	13,094	0.10%
2021/01/07	6	39.33	1	39.30	39.30	5	13,116	0.04%
2021/01/06	16	39.83	2	40.25	39.80	14	13,007	0.11%
2021/01/05	3	41.43	1	41.20	41.15	2	12,715	0.02%
2021/01/04	2	41.80	15	42.19	42.60	-13	12,539	-0.10%
2020/12/31	4	40.15	3	39.80	40.60	1	12,196	0.01%
2020/12/30	5	40.58	3	40.75	40.10	2	12,164	0.02%
2020/12/29	6	41.58	3	41.48	41.00	3	12,057	0.02%
2020/12/28	82	41.43	16	41.36	41.65	66	11,676	0.57%
2020/12/25	51	40.41	3	40.35	39.85	48	11,341	0.42%
2020/12/24	6	39.16	18	39.46	39.40	-12	11,015	-0.11%
2020/12/23	17	38.95	3	38.33	39.20	14	10,851	0.13%
2020/12/22	25	37.99	39	38.22	37.20	-14	10,783	-0.13%
2020/12/21	0	0.00	214	37.68	37.50	-214	10,875	-1.97%	大賣/鉅額交易
2020/12/18	14	38.23	0	0.00	38.85	14	10,875	0.13%
2020/12/17	6	37.65	2	37.70	38.85	4	10,782	0.04%
2020/12/16	7	38.38	4	38.58	38.25	3	10,654	0.03%
2020/12/15	63	38.61	7	38.02	37.70	56	10,552	0.53%
2020/12/14	27	40.11	13	40.48	40.15	14	10,345	0.14%
2020/12/11	36	39.60	44	40.97	38.80	-8	10,064	-0.08%
2020/12/10	68	40.91	47	41.73	41.10	21	9,491	0.22%
2020/12/09	32	37.48	38	38.30	39.60	-6	8,064	-0.07%
2020/12/08	6	35.00	38	35.76	36.00	-32	7,328	-0.44%
2020/12/07	37	34.93	9	35.18	35.20	28	7,011	0.40%
2020/12/04	7	33.78	17	33.80	34.00	-10	6,711	-0.15%
2020/12/03	22	34.06	17	34.52	33.45	5	6,581	0.08%
2020/12/02	1	32.70	0	0.00	32.65	1	6,209	0.02%
2020/12/01	0	0.00	4	32.35	32.30	-4	6,100	-0.07%
2020/11/30	6	33.25	7	33.48	32.85	-1	5,978	-0.02%
2020/11/27	1	32.25	20	32.25	32.30	-19	5,578	-0.34%
2020/11/26	2	31.88	2	32.15	31.95	0	5,317	0.00%
2020/11/25	61	31.87	6	32.03	32.05	55	5,187	1.06%
2020/11/24	64	31.86	17	31.43	31.70	47	4,817	0.98%
2020/11/23	10	29.95	10	30.00	29.80	0	4,219	0.00%
2020/11/20	171	29.38	1	29.20	29.65	170	4,054	4.19%	大買/鉅額交易
2020/11/18	0	0.00	3	28.28	28.15	-3	3,900	-0.08%
2020/11/16	0	0.00	5	28.33	28.35	-5	4,401	-0.11%
2020/11/13	0	0.00	1	28.00	27.95	-1	4,468	-0.02%
2020/11/09	20	27.80	0	0.00	27.85	20	4,878	0.41%
2020/11/04	3	27.52	0	0.00	27.50	3	5,145	0.06%
2020/11/03	2	27.30	0	0.00	27.35	2	5,208	0.04%
2020/10/29	2	27.55	0	0.00	27.55	2	5,763	0.03%
2020/10/28	1	27.70	1	27.70	27.65	0	5,909	0.00%
2020/10/23	15	28.95	0	0.00	28.95	15	6,547	0.23%
2020/10/19	2	28.60	2	29.10	29.15	0	9,397	0.00%
2020/10/16	0	0.00	2	28.75	28.55	-2	10,259	-0.02%
2020/10/15	1	29.00	2	29.25	29.30	-1	10,442	-0.01%
2020/10/14	86	28.35	0	0.00	28.60	86	10,382	0.83%
2020/10/13	0	0.00	2	28.20	27.75	-2	10,652	-0.02%
2020/10/08	1	28.50	0	0.00	28.55	1	11,454	0.01%
2020/10/06	3	28.32	0	0.00	28.15	3	13,119	0.02%
2020/09/28	0	0.00	3	27.73	28.30	-3	13,463	-0.02%
2020/09/25	3	28.93	0	0.00	27.50	3	13,617	0.02%
2020/09/24	2	29.75	10	30.19	29.35	-8	13,724	-0.06%
2020/09/23	9	29.72	4	29.85	30.00	5	13,469	0.04%
2020/09/22	0	0.00	6	29.12	29.35	-6	13,378	-0.04%
2020/09/21	0	0.00	2	29.45	29.00	-2	13,338	-0.01%
2020/09/17	20	29.29	23	29.52	29.60	-3	13,329	-0.02%
2020/09/16	3	29.33	3	29.45	29.10	0	13,299	0.00%
2020/09/15	0	0.00	2	29.10	29.00	-2	13,255	-0.02%
2020/09/14	2	28.80	0	0.00	28.90	2	13,345	0.01%
2020/09/10	3	29.02	11	28.55	28.55	-8	13,336	-0.06%
2020/09/09	11	28.55	1	29.05	28.90	10	13,371	0.07%
2020/09/07	6	29.43	2	29.33	29.35	4	13,385	0.03%
2020/09/03	1	27.25	0	0.00	27.25	1	13,300	0.01%
2020/09/02	10	27.50	0	0.00	27.30	10	13,432	0.07%
2020/08/27	11	27.09	30	26.94	26.75	-19	14,055	-0.14%
2020/08/26	5	26.95	0	0.00	27.10	5	14,087	0.04%
2020/08/21	15	27.03	2	27.00	27.05	13	14,326	0.09%
2020/08/20	4	27.88	3	27.87	27.00	1	14,302	0.01%
2020/08/19	0	0.00	2	29.93	30.00	-2	14,482	-0.01%
2020/08/18	8	30.71	5	30.73	30.40	3	15,022	0.02%
2020/08/17	1	30.00	0	0.00	30.40	1	15,120	0.01%
2020/08/14	6	29.69	10	29.40	29.80	-4	15,224	-0.03%
2020/08/12	10	29.00	0	0.00	29.00	10	15,414	0.06%
2020/08/11	0	0.00	3	29.10	29.05	-3	15,467	-0.02%
2020/08/10	5	29.72	0	0.00	29.45	5	15,465	0.03%
2020/08/07	2	30.60	0	0.00	30.60	2	15,450	0.01%
2020/08/06	1	30.50	0	0.00	30.45	1	15,867	0.01%
2020/08/05	0	0.00	2	31.23	31.10	-2	15,774	-0.01%
2020/08/04	0	0.00	1	31.90	31.60	-1	15,797	-0.01%
2020/08/03	0	0.00	1	31.55	31.55	-1	15,611	-0.01%
2020/07/31	2	31.85	3	31.93	31.65	-1	15,508	-0.01%
2020/07/30	4	31.71	6	31.68	31.80	-2	15,356	-0.01%
2020/07/29	11	31.64	7	31.59	31.95	4	15,201	0.03%
2020/07/28	8	32.60	53	33.67	30.50	-45	14,897	-0.30%
2020/07/27	34	31.93	1	31.40	32.80	33	13,771	0.24%
2020/07/24	1	31.25	26	32.58	31.25	-25	13,310	-0.19%
2020/07/23	51	31.58	20	32.21	32.40	31	12,818	0.24%
2020/07/22	1	30.80	16.5	31.21	30.85	-15.5	11,977	-0.13%
2020/07/17	1	29.65	0	0.00	28.80	1	10,895	0.01%
2020/07/16	11	29.14	10	29.65	29.90	1	10,660	0.01%
2020/07/15	13	29.17	10	28.25	28.15	3	10,122	0.03%
2020/07/14	10	30.00	6	29.78	29.20	4	10,025	0.04%
2020/07/13	34	28.71	42	28.87	29.85	-8	9,341	-0.09%
2020/07/10	0	0.00	1	27.15	27.15	-1	8,774	-0.01%
2020/07/09	10	27.10	0	0.00	27.15	10	8,759	0.11%
2020/07/08	0	0.00	5	27.35	27.45	-5	8,708	-0.06%
2020/07/07	11	27.00	1	27.65	26.95	10	8,664	0.12%
2020/07/06	5	27.74	3	27.92	27.90	2	8,586	0.02%
2020/07/03	3	27.50	6	27.25	27.50	-3	8,474	-0.04%
2020/07/01	2	26.05	0	0.00	25.90	2	8,284	0.02%
2020/06/24	0	0.00	1	26.50	26.45	-1	8,315	-0.01%
2020/06/23	0	0.00	2	26.40	26.30	-2	8,407	-0.02%
2020/06/22	0	0.00	8	26.15	26.15	-8	8,457	-0.09%
2020/06/18	0	0.00	10	26.45	26.40	-10	8,458	-0.12%
2020/06/16	0	0.00	1	26.65	26.60	-1	8,646	-0.01%
2020/06/12	3	26.32	1	26.45	26.65	2	8,997	0.02%
2020/06/10	0	0.00	2	28.35	27.85	-2	9,212	-0.02%
2020/06/09	2	28.90	0	0.00	28.55	2	9,325	0.02%
2020/06/04	2	29.53	22	29.79	28.65	-20	9,915	-0.20%
2020/06/02	20	28.15	0	0.00	27.90	20	9,514	0.21%
2020/05/27	0	0.00	6	28.38	28.20	-6	9,648	-0.06%
2020/05/26	1	29.30	9	29.31	28.25	-8	9,586	-0.08%
2020/05/25	26	28.38	56	29.68	29.65	-30	9,149	-0.33%
2020/05/22	4	27.63	4	27.26	27.15	0	8,577	0.00%
2020/05/20	25	26.46	5	26.60	26.60	20	8,425	0.24%
2020/05/19	30	25.93	8	25.85	25.80	22	8,255	0.27%
2020/05/18	5	26.37	2	26.23	25.90	3	8,212	0.04%
2020/05/15	5	25.25	0	0.00	26.20	5	8,136	0.06%
2020/05/14	11	26.17	0	0.00	25.55	11	8,251	0.13%
2020/05/13	9	27.14	191	26.78	26.70	-182	8,194	-2.22%	大賣/鉅額交易
2020/05/12	81	26.31	1	25.70	25.70	80	7,714	1.04%
2020/05/11	100	26.05	11	26.12	26.10	89	7,665	1.16%
2020/05/07	0	0.00	5	25.30	25.10	-5	7,444	-0.07%
2020/05/05	3	24.80	0	0.00	24.75	3	7,380	0.04%
2020/05/04	5	24.65	0	0.00	24.65	5	7,405	0.07%
2020/04/30	0	0.00	5	25.45	25.10	-5	7,414	-0.07%
2020/04/29	0	0.00	1	24.90	24.75	-1	7,372	-0.01%
2020/04/27	7	24.63	0	0.00	24.65	7	7,409	0.09%
2020/04/24	0	0.00	2	24.55	24.50	-2	7,376	-0.03%
2020/04/20	0	0.00	1	25.70	25.60	-1	7,285	-0.01%
2020/04/17	11	25.80	3	26.02	25.70	8	7,299	0.11%
2020/04/16	3	26.72	2	26.83	26.40	1	7,188	0.01%
2020/04/15	3	25.63	0	0.00	26.40	3	7,028	0.04%
2020/04/09	0	0.00	1	25.35	25.20	-1	6,754	-0.01%
2020/04/08	1	25.80	0	0.00	25.95	1	6,764	0.01%
2020/04/07	2	25.15	13	24.91	25.00	-11	6,686	-0.16%
2020/04/06	1	24.55	1	24.80	24.60	0	6,670	0.00%
2020/04/01	11	24.40	0	0.00	24.55	11	6,830	0.16%
2020/03/30	0	0.00	1	24.30	24.70	-1	6,886	-0.01%
2020/03/27	0	0.00	2	24.50	24.10	-2	6,853	-0.03%
2020/03/26	1	24.15	1	24.30	24.30	0	6,756	0.00%
2020/03/24	0	0.00	2	22.90	23.00	-2	6,644	-0.03%
2020/03/23	2	22.68	2	22.68	22.15	0	6,714	0.00%
2020/03/20	4	24.16	2	23.65	23.85	2	6,729	0.03%
2020/03/19	1	22.50	10	22.55	22.50	-9	6,636	-0.14%
2020/03/18	12	25.86	12	26.04	25.00	0	6,424	0.00%
2020/03/17	0	0.00	1	26.30	25.55	-1	6,298	-0.02%
2020/03/16	1	27.20	1	27.40	25.40	0	6,120	0.00%
2020/03/13	0	0.00	11	24.11	26.80	-11	5,965	-0.18%
2020/03/12	1	26.30	0	0.00	26.05	1	5,737	0.02%
2020/03/11	2	27.20	2	28.70	27.40	0	5,446	0.00%
2020/03/10	10	27.59	19	27.79	27.50	-9	5,079	-0.18%
2020/03/09	1	26.75	3	26.90	26.30	-2	4,915	-0.04%
2020/03/05	2	27.80	10	28.00	27.60	-8	4,858	-0.16%
2020/03/04	10	27.50	0	0.00	27.75	10	4,793	0.21%
2020/03/02	12	26.56	5	26.02	27.60	7	4,655	0.15%
2020/02/27	10	26.78	5	26.90	25.95	5	4,440	0.11%
2020/02/26	5	27.70	2	27.40	27.05	3	4,356	0.07%
2020/02/24	7	27.44	1	27.80	27.35	6	4,233	0.14%
2020/02/21	4	28.01	6	27.83	27.75	-2	4,182	-0.05%
2020/02/20	1	26.70	90	27.10	26.60	-89	3,930	-2.26%
2020/02/17	93	26.29	1	26.55	26.05	92	3,836	2.40%
2020/02/14	0	0.00	1	24.90	25.25	-1	3,664	-0.03%
2020/02/12	1	24.90	1	24.70	24.85	0	3,787	0.00%
2020/02/11	1	24.40	0	0.00	24.30	1	3,790	0.03%
2020/02/10	0	0.00	3	23.72	24.00	-3	3,879	-0.08%
2020/02/03	5	24.21	0	0.00	24.35	5	4,150	0.12%
2020/01/31	3	24.83	0	0.00	24.95	3	4,194	0.07%
2020/01/20	1	26.70	0	0.00	26.80	1	4,625	0.02%
2020/01/14	1	27.35	0	0.00	27.05	1	5,538	0.02%
2020/01/13	0	0.00	1	27.20	27.25	-1	5,853	-0.02%
2020/01/08	1	26.90	15	26.60	26.15	-14	5,949	-0.24%
2020/01/03	2	28.15	10	28.23	27.85	-8	6,359	-0.13%
2020/01/02	15	28.55	0	0.00	28.65	15	6,279	0.24%
2019/12/30	0	0.00	10	28.60	28.30	-10	6,298	-0.16%
2019/12/27	12	28.47	1	28.05	28.80	11	6,322	0.17%
2019/12/19	0	0.00	6	27.63	27.35	-6	6,885	-0.09%
2019/12/18	9	28.09	2	28.23	27.80	7	6,963	0.10%
2019/12/16	2	27.28	0	0.00	27.65	2	7,250	0.03%
2019/12/12	0	0.00	1	27.60	27.25	-1	7,686	-0.01%
2019/12/11	5	27.10	5	27.25	27.00	0	7,745	0.00%
2019/12/10	6	27.31	1	26.50	27.40	5	7,820	0.06%
2019/12/06	1	26.50	0	0.00	26.55	1	8,116	0.01%
2019/12/04	3	26.25	1	26.55	26.30	2	8,824	0.02%
2019/11/29	1	26.55	0	0.00	26.30	1	9,437	0.01%
2019/11/27	1	27.70	0	0.00	27.20	1	10,046	0.01%
2019/11/25	10	26.50	0	0.00	26.25	10	10,858	0.09%
2019/11/20	0	0.00	2	26.30	26.35	-2	11,020	-0.02%
2019/11/15	1	26.80	1	26.75	26.70	0	11,564	0.00%
2019/11/13	5	26.95	1	27.00	27.00	4	11,987	0.03%
2019/11/12	5	26.37	2	26.55	26.80	3	12,009	0.02%
2019/11/11	0	0.00	5	26.10	26.10	-5	12,030	-0.04%
2019/11/01	0	0.00	2	28.45	29.10	-2	12,021	-0.02%
2019/10/31	0	0.00	1	29.50	28.45	-1	12,027	-0.01%
2019/10/30	9	29.15	2	28.95	29.35	7	12,036	0.06%
2019/10/29	5	30.06	0	0.00	29.05	5	12,127	0.04%
2019/10/28	4	30.19	10	30.03	30.50	-6	12,117	-0.05%
2019/10/25	7	30.12	11	29.96	29.50	-4	12,124	-0.03%
2019/10/24	2	29.40	0	0.00	30.10	2	12,211	0.02%
2019/10/23	8	29.57	3	29.57	29.30	5	12,519	0.04%
2019/10/22	0	0.00	6	29.85	29.35	-6	12,728	-0.05%
2019/10/21	6	29.17	2	29.35	29.90	4	12,456	0.03%
2019/10/18	10	28.45	3	27.80	27.80	7	12,096	0.06%
2019/10/16	20	28.25	22	27.63	27.65	-2	11,950	-0.02%
2019/10/15	14	28.31	12	28.58	28.05	2	11,894	0.02%
2019/10/14	1	27.90	2	27.50	27.50	-1	11,716	-0.01%
2019/10/09	5	26.70	9	26.43	26.55	-4	11,566	-0.03%
2019/10/08	6	27.71	10	27.68	27.15	-4	11,500	-0.03%
2019/10/07	20	27.35	18	27.79	27.50	2	11,646	0.02%
2019/10/03	2	27.80	4	27.45	27.70	-2	11,556	-0.02%
2019/10/01	4	28.05	1	28.00	28.00	3	11,450	0.03%
2019/09/27	1	28.20	3	27.95	27.80	-2	11,387	-0.02%
2019/09/26	11	27.08	4	27.39	27.50	7	11,208	0.06%
2019/09/25	0	0.00	4	28.45	28.35	-4	10,953	-0.04%
2019/09/23	0	0.00	11	30.49	30.00	-11	10,717	-0.10%
2019/09/20	10	30.00	2	30.00	30.20	8	10,628	0.08%
2019/09/19	5	29.96	15	30.34	30.05	-10	10,540	-0.09%
2019/09/18	2	29.40	1	30.20	29.50	1	10,244	0.01%
2019/09/17	0	0.00	5	28.50	29.50	-5	10,125	-0.05%
2019/09/16	5	28.20	0	0.00	28.15	5	9,888	0.05%
2019/09/12	0	0.00	7	28.30	28.05	-7	9,886	-0.07%
2019/09/11	12	28.01	13	27.93	28.05	-1	10,039	-0.01%
2019/09/10	11	29.66	21	29.27	28.80	-10	10,260	-0.10%
2019/09/09	21	29.10	2	28.85	28.95	19	10,108	0.19%
2019/09/06	5	30.52	32	29.88	29.45	-27	9,927	-0.27%
2019/09/05	7	29.52	1	29.25	29.60	6	9,312	0.06%
2019/09/04	8	28.70	5	28.80	28.95	3	9,063	0.03%
2019/09/03	21	28.02	0	0.00	28.05	21	8,788	0.24%
2019/09/02	0	0.00	3	27.57	28.35	-3	8,571	-0.03%
2019/08/30	1	26.50	2	27.25	26.55	-1	8,235	-0.01%
2019/08/29	17	27.56	9	26.96	27.00	8	7,901	0.10%
2019/08/28	3	25.43	10	26.07	26.45	-7	7,205	-0.10%
2019/08/26	3	23.80	3	24.15	23.60	0	6,879	0.00%
2019/08/23	1	24.65	1	25.10	24.75	0	6,802	0.00%
2019/08/22	1	24.55	0	0.00	24.90	1	6,713	0.01%
2019/08/21	6	25.01	9	24.68	24.50	-3	6,537	-0.05%
2019/08/20	1	23.80	7	24.14	23.65	-6	6,220	-0.10%
2019/08/19	20	24.05	10	24.12	24.15	10	6,102	0.16%
2019/08/16	11	22.77	5	22.58	23.30	6	5,753	0.10%
2019/08/14	2	22.00	0	0.00	21.90	2	5,573	0.04%
2019/08/13	1	22.30	0	0.00	22.25	1	5,500	0.02%
2019/08/12	1	22.15	0	0.00	22.00	1	5,453	0.02%
2019/08/07	3	22.80	4	22.54	22.30	-1	5,328	-0.02%
2019/08/06	0	0.00	2	21.95	22.90	-2	5,269	-0.04%
2019/08/05	5	23.56	6	22.61	22.60	-1	5,168	-0.02%
2019/08/02	3	23.00	2	23.25	23.50	1	5,096	0.02%
2019/08/01	7	23.86	11	24.04	23.80	-4	5,016	-0.08%
2019/07/31	7	24.07	5	24.25	24.45	2	4,909	0.04%
2019/07/30	6	23.13	3	23.30	23.15	3	4,722	0.06%
2019/07/29	8	24.93	7	25.09	24.35	1	4,488	0.02%
2019/07/26	11	24.45	6	24.24	24.70	5	4,170	0.12%
2019/07/25	23	23.38	27	23.62	24.00	-4	3,834	-0.10%
2019/07/24	8	22.38	24	21.64	22.60	-16	3,320	-0.48%
2019/07/23	20	20.55	0	0.00	20.55	20	2,934	0.68%
2019/07/18	2	20.28	0	0.00	20.00	2	2,947	0.07%
2019/07/16	2	21.10	0	0.00	20.95	2	2,954	0.07%
2019/07/15	2	21.33	0	0.00	21.20	2	2,933	0.07%
2019/07/12	3	21.07	2	21.10	21.65	1	2,959	0.03%
2019/07/11	2	21.35	22	21.25	21.25	-20	2,936	-0.68%
2019/07/10	20	20.40	0	0.00	20.50	20	2,775	0.72%
2019/07/09	0	0.00	10	20.00	19.95	-10	2,748	-0.36%
2019/07/08	10	20.35	0	0.00	20.15	10	2,747	0.36%
2019/07/05	0	0.00	3	20.20	20.20	-3	2,741	-0.11%
2019/07/04	0	0.00	1	20.00	19.90	-1	2,739	-0.04%
2019/07/02	0	0.00	1	20.00	20.30	-1	2,741	-0.04%
2019/07/01	4	20.45	1	20.25	20.10	3	2,730	0.11%
2019/06/27	0	0.00	3	19.72	19.75	-3	2,712	-0.11%
2019/06/26	3	19.60	0	0.00	19.60	3	2,681	0.11%
2019/06/25	3	19.98	7	20.21	20.10	-4	2,652	-0.15%
2019/06/24	7	20.36	4	20.41	20.50	3	2,582	0.12%
2019/06/21	1	19.70	1	20.15	19.90	0	2,483	0.00%
2019/06/20	2	19.48	3	19.82	19.90	-1	2,370	-0.04%
2019/06/19	4	19.09	4	19.55	19.60	0	2,235	0.00%
2019/06/18	7	18.36	2	18.55	19.40	5	1,976	0.25%
2019/06/12	0	0.00	1	16.45	16.65	-1	1,563	-0.06%
2019/06/11	1	15.85	3	16.10	16.05	-2	1,571	-0.13%
2019/06/05	3	15.95	0	0.00	15.85	3	1,619	0.19%
2019/05/14	1	17.00	0	0.00	17.35	1	2,712	0.04%
2019/05/10	1	18.00	0	0.00	17.55	1	3,010	0.03%
2019/05/09	1	17.70	0	0.00	17.60	1	3,017	0.03%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/04/22	0	0.00	5	21.40	21.25	-5	3,282	-0.15%
2019/04/19	5	21.35	0	0.00	21.35	5	3,256	0.15%
2019/04/17	0	0.00	10	21.65	21.45	-10	3,227	-0.31%
2019/04/16	10	21.55	0	0.00	21.60	10	3,211	0.31%
2019/04/08	0	0.00	2	21.85	21.65	-2	3,257	-0.06%
2019/04/03	1	21.60	0	0.00	21.60	1	3,245	0.03%
2019/04/02	1	21.50	0	0.00	21.35	1	3,254	0.03%
2019/02/20	2	24.15	0	0.00	23.50	2	6,788	0.03%
2019/02/15	0	0.00	1	22.65	22.65	-1	6,562	-0.02%
2019/02/14	1	23.75	0	0.00	23.10	1	6,546	0.02%
2019/02/12	1	22.05	6	21.88	21.90	-5	6,143	-0.08%
2019/02/11	1	21.10	1	21.30	21.40	0	6,069	0.00%
2019/01/28	1	21.10	1	20.90	20.70	0	6,058	0.00%
2019/01/22	5	20.40	1	20.55	20.20	4	6,300	0.06%
2019/01/21	13	21.08	12	21.25	20.85	1	6,329	0.02%
2019/01/09	0	0.00	1	19.70	19.70	-1	6,369	-0.02%
2019/01/08	1	19.20	0	0.00	19.35	1	6,461	0.02%
2018/12/21	0	0.00	1	20.60	20.75	-1	6,891	-0.01%
2018/12/20	1	19.70	0	0.00	20.00	1	6,910	0.01%
2018/12/19	0	0.00	3	20.97	20.75	-3	6,866	-0.04%
2018/12/18	2	20.98	2	20.85	20.85	0	6,933	0.00%
2018/12/17	1	21.40	1	21.40	21.40	0	7,063	0.00%
2018/12/12	0	0.00	1	23.20	22.85	-1	7,105	-0.01%
2018/12/11	0	0.00	10	22.10	21.75	-10	7,057	-0.14%
2018/12/06	10	22.90	0	0.00	22.20	10	7,191	0.14%
2018/12/05	2	24.35	6	24.25	24.00	-4	7,061	-0.06%
2018/12/04	4	22.86	1	24.55	24.50	3	6,721	0.04%
2018/12/03	1	22.55	0	0.00	22.50	1	6,286	0.02%
2018/11/29	1	22.00	0	0.00	21.90	1	6,162	0.02%
2018/11/28	1	22.50	11	22.70	22.25	-10	6,052	-0.17%
2018/11/27	11	22.56	11	22.65	22.25	0	5,919	0.00%
2018/11/23	10	22.15	3	21.93	21.70	7	5,570	0.13%
2018/11/22	3	20.90	0	0.00	21.15	3	5,292	0.06%
2018/11/21	0	0.00	20	19.30	20.55	-20	4,970	-0.40%
2018/11/20	20	18.90	0	0.00	18.70	20	4,900	0.41%
2018/11/19	0	0.00	2	18.40	18.85	-2	4,902	-0.04%
2018/11/16	0	0.00	1	18.65	18.15	-1	4,942	-0.02%
2018/11/14	0	0.00	1	18.40	18.25	-1	5,017	-0.02%
2018/11/13	0	0.00	1	18.40	18.60	-1	5,141	-0.02%
2018/11/12	2	18.13	0	0.00	18.00	2	5,137	0.04%
2018/11/07	0	0.00	1	18.60	18.60	-1	5,226	-0.02%
2018/11/05	0	0.00	1	18.20	18.20	-1	5,307	-0.02%
2018/11/01	2	18.30	2	18.30	17.70	0	5,296	0.00%
2018/10/26	0	0.00	0.2	15.75	15.65	-0.2	5,221	0.00%
2018/10/25	1	16.25	0	0.00	16.15	1	5,225	0.02%
2018/10/23	1	18.45	0	0.00	18.35	1	5,214	0.02%
2018/10/22	1	18.60	0	0.00	19.10	1	5,280	0.02%
2018/10/11	0	0.00	1	18.05	18.00	-1	5,828	-0.02%
2018/10/09	1	20.50	0	0.00	20.00	1	5,909	0.02%
2018/10/08	0	0.00	1	20.35	20.70	-1	6,010	-0.02%
2018/10/05	0	0.00	0.1	20.50	20.30	-0.1	6,078	0.00%
2018/10/03	0	0.00	1	22.30	22.30	-1	6,180	-0.02%
2018/10/02	1	23.50	0	0.00	23.40	1	6,413	0.02%
2018/10/01	3	23.75	0	0.00	23.85	3	6,568	0.05%
2018/09/28	0	0.00	1	23.80	23.70	-1	6,784	-0.01%
2018/09/27	2	24.25	1	23.70	23.30	1	6,877	0.01%
2018/09/26	0	0.00	5	23.25	24.00	-5	7,020	-0.07%
2018/09/25	5	24.39	0	0.00	23.65	5	7,080	0.07%
2018/09/21	3.1	24.26	5	23.95	23.95	-1.9	7,036	-0.03%
2018/09/20	0	0.00	2	23.05	23.15	-2	6,984	-0.03%
2018/09/19	3	23.27	1	24.50	23.10	2	7,126	0.03%
2018/09/18	1	23.40	0	0.00	23.00	1	7,137	0.01%
2018/09/17	0	0.00	1	24.35	24.20	-1	7,271	-0.01%
2018/09/14	0	0.00	3	22.82	23.25	-3	7,240	-0.04%
2018/09/13	0	0.00	1	21.25	21.15	-1	7,349	-0.01%
2018/09/12	3	20.63	0	0.00	20.10	3	7,544	0.04%
2018/09/11	8	22.61	5	22.25	22.10	3	7,600	0.04%
2018/09/10	1	22.45	1	23.70	22.45	0	7,871	0.00%
2018/09/03	0	0.00	3	26.95	26.85	-3	8,584	-0.03%
2018/08/24	1	27.00	2	27.13	27.25	-1	9,575	-0.01%
2018/08/23	6	27.30	10	27.81	28.00	-4	10,673	-0.04%
2018/08/22	4	27.39	0	0.00	27.15	4	11,758	0.03%
2018/08/20	3	27.42	0	0.00	27.40	3	13,469	0.02%
2018/08/17	2	29.15	0	0.00	28.90	2	14,306	0.01%
2018/08/16	3	28.50	3	29.05	29.25	0	14,575	0.00%
2018/08/14	0	0.00	19	30.18	30.75	-19	14,865	-0.13%
2018/08/10	1	31.00	0	0.00	31.00	1	14,913	0.01%
2018/08/09	1	30.70	1	30.80	30.60	0	14,955	0.00%
2018/08/06	0	0.00	5	31.50	31.45	-5	15,710	-0.03%
2018/08/03	0	0.00	0.2	32.25	32.35	-0.2	15,863	0.00%
2018/07/31	12	33.77	3	33.70	33.65	9	16,055	0.06%
2018/07/30	0	0.00	2	34.45	33.65	-2	16,049	-0.01%
2018/07/27	2	34.90	2	35.10	35.00	0	16,001	0.00%
2018/07/26	9	35.09	2	35.35	35.40	7	15,934	0.04%
2018/07/24	0	0.00	13	34.24	34.10	-13	15,688	-0.08%
2018/07/23	5	32.90	0	0.00	33.80	5	15,617	0.03%
2018/07/18	1	32.75	1	32.80	32.50	0	15,296	0.00%
2018/07/17	4	35.70	4	35.15	34.05	0	15,193	0.00%
2018/07/16	1	35.35	1	36.00	35.70	0	15,078	0.00%
2018/07/11	3	35.15	4	34.95	34.55	-1	14,897	-0.01%
2018/07/09	0	0.00	11	33.50	32.55	-11	14,561	-0.08%
2018/07/06	21	32.20	14	32.46	33.80	7	14,382	0.05%
2018/07/05	4	31.59	0	0.00	30.75	4	14,183	0.03%
2018/07/04	10	31.81	12	32.44	30.70	-2	14,034	-0.01%
2018/07/03	3	34.40	0	0.00	33.20	3	13,822	0.02%
2018/07/02	0.1	34.20	0	0.00	34.20	0.1	13,741	0.00%
2018/06/29	2.1	34.82	0	0.00	35.20	2.1	13,686	0.02%
2018/06/28	6	34.95	6	36.65	34.50	0	13,546	0.00%
2018/06/27	0.1	36.50	1	37.35	36.50	-0.9	13,363	-0.01%
2018/06/26	2	36.83	0	0.00	36.90	2	13,272	0.02%
2018/06/25	8	37.03	0	0.00	36.80	8	13,101	0.06%
2018/06/22	1	39.80	0	0.00	38.65	1	12,955	0.01%
2018/06/21	0	0.00	7	39.37	41.00	-7	12,800	-0.05%
2018/06/20	20.1	38.39	5	37.62	37.75	15.1	12,560	0.12%
2018/06/19	11	41.26	12	41.21	39.80	-1	12,439	-0.01%
2018/06/15	1	40.00	0	0.00	39.90	1	12,155	0.01%
2018/06/14	0	0.00	1	39.30	39.60	-1	12,239	-0.01%
2018/06/13	1	38.60	93	38.39	39.00	-92	12,350	-0.74%
2018/06/12	3	43.67	10	42.57	42.45	-7	12,426	-0.06%
2018/06/11	46	38.67	22	39.94	41.00	24	12,131	0.20%
2018/06/08	31	37.27	3	36.97	37.30	28	11,994	0.23%
2018/06/07	31	36.11	4	36.43	37.00	27	11,951	0.23%
2018/06/06	12	36.18	2	36.15	35.90	10	11,989	0.08%
2018/06/05	2	34.03	4	35.51	34.60	-2	12,093	-0.02%
2018/06/04	2	37.50	0	0.00	37.20	2	12,044	0.02%
2018/06/01	18	37.74	16	37.31	37.00	2	11,883	0.02%
2018/05/31	18	39.39	18	39.49	38.20	0	11,358	0.00%
2018/05/30	14	36.20	31	36.25	37.60	-17	10,218	-0.17%
2018/05/29	53	33.99	33	34.06	34.20	20	9,074	0.22%
2018/05/28	14	31.06	6	31.83	32.05	8	7,610	0.11%
2018/05/25	9	28.44	8	28.99	29.15	1	7,234	0.01%
2018/05/23	2	26.15	13	26.08	25.90	-11	5,976	-0.18%
2018/05/22	5	25.10	0	0.00	25.10	5	5,631	0.09%
2018/05/21	2	25.50	1	26.00	26.05	1	5,538	0.02%
2018/05/17	5	24.60	0	0.00	24.40	5	5,346	0.09%
2018/05/16	5	25.30	2	27.00	25.20	3	5,258	0.06%
2018/05/15	3	24.92	0	0.00	24.90	3	4,897	0.06%
2018/05/09	0	0.00	17	24.61	24.15	-17	4,292	-0.40%
2018/05/08	2	24.00	0	0.00	24.05	2	4,146	0.05%
2018/05/03	5	22.25	0	0.00	22.40	5	4,024	0.12%
2018/04/27	1	21.95	1	21.70	21.90	0	4,590	0.00%
2018/04/26	1	21.80	0	0.00	21.50	1	5,006	0.02%
2018/04/25	1	22.35	0	0.00	22.25	1	5,087	0.02%
2018/04/19	5	24.25	5	24.20	24.40	0	5,110	0.00%
2018/04/16	2	24.90	2	24.55	24.60	0	4,971	0.00%
2018/04/11	4	23.90	0	0.00	24.00	4	5,092	0.08%
2018/04/02	0	0.00	1	23.80	23.80	-1	5,216	-0.02%
2018/03/31	0	24.10	0	0.00	24.25	0	5,222	0.00%
2018/03/23	0	0.00	2	23.95	23.95	-2	5,309	-0.04%
2018/03/21	2	25.75	2	27.00	25.85	0	5,189	0.00%
2018/03/20	0	0.00	10	26.20	26.35	-10	5,112	-0.20%
2018/03/19	2	26.60	4	26.18	26.50	-2	4,988	-0.04%
2018/03/16	0	0.00	1	26.45	25.55	-1	4,795	-0.02%
2018/03/13	2	24.45	0	0.00	25.10	2	4,568	0.04%
2018/03/12	0	0.00	3	24.82	24.70	-3	4,578	-0.07%
2018/03/09	1	24.40	2	24.25	24.40	-1	4,563	-0.02%
2018/03/08	4	22.38	2	23.35	23.35	2	4,559	0.04%
2018/02/27	0	0.00	12	21.95	21.25	-12	5,528	-0.22%
2018/02/26	0	0.00	2	21.50	21.85	-2	5,586	-0.04%
2018/02/23	2	21.40	0	0.00	21.40	2	5,735	0.03%
2018/02/08	1	19.90	0	0.00	20.00	1	7,508	0.01%
2018/02/06	3	20.62	1	20.50	20.45	2	7,600	0.03%
2018/02/02	4	23.91	0	0.00	23.70	4	7,809	0.05%
2018/02/01	0	0.00	2	24.40	24.00	-2	7,942	-0.03%
2018/01/30	0	0.00	2	24.55	24.50	-2	8,190	-0.02%
2018/01/25	1	26.00	0	0.00	25.20	1	8,703	0.01%
2018/01/24	6	26.81	3	27.02	26.40	3	8,804	0.03%
2018/01/23	3	26.37	0	0.00	26.45	3	8,872	0.03%
2018/01/22	3	27.10	32	27.16	27.15	-29	8,922	-0.33%
2018/01/15	0	0.00	2	24.20	24.00	-2	10,700	-0.02%
2018/01/12	2	23.80	0	0.00	24.05	2	10,878	0.02%
2018/01/04	0	0.00	1	24.40	24.30	-1	11,734	-0.01%
2018/01/03	94	24.19	93	24.41	24.05	1	11,867	0.01%