創惟 (6104)-臺銀-高雄券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
95.6
漲跌
▼1.3
漲幅
-1.34%
成交量
478張
產業
上櫃半導體類股
813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

創惟 (6104)籌碼相關－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	95.60	95.60	-1	2,191	-0.05%
2024/04/24	0	0.00	5	94.10	94.70	-5	2,290	-0.22%
2024/04/22	0	0.00	13	92.17	91.20	-13	2,353	-0.55%
2024/04/19	0.3	93.78	1	93.30	93.50	-0.7	2,357	-0.03%
2024/04/18	0.1	97.40	7	96.97	96.80	-6.9	2,361	-0.29%
2024/04/17	0	0.00	1	96.10	97.60	-1	2,379	-0.04%
2024/04/16	0.1	94.75	0	0.00	94.00	0.1	2,384	0.01%
2024/04/15	2.2	99.44	0	0.00	98.00	2.2	2,372	0.09%
2024/04/11	0.2	104.00	0	0.00	103.00	0.2	2,379	0.01%
2024/04/09	1	107.00	1	106.50	106.50	0	2,391	0.00%
2024/04/08	1	108.00	2	108.50	108.00	-1	2,408	-0.04%
2024/04/02	6	111.00	0	0.00	110.50	6	2,429	0.25%
2024/04/01	0	0.00	1	109.50	111.00	-1	2,457	-0.04%
2024/03/29	2	106.75	0	0.00	107.00	2	2,479	0.08%
2024/03/28	0	0.00	1	107.50	108.00	-1	2,525	-0.04%
2024/03/27	0	109.00	0	0.00	109.00	0	2,533	0.00%
2024/03/26	2	108.00	0	0.00	108.00	2	2,542	0.08%
2024/03/25	4	110.38	2	110.50	110.50	2	2,544	0.08%
2024/03/22	0	0.00	1	109.00	109.00	-1	2,555	-0.04%
2024/03/21	1	108.00	3	108.17	108.50	-2	2,568	-0.08%
2024/03/20	0	0.00	3	107.67	106.50	-3	2,580	-0.12%
2024/03/19	1	108.00	0	0.00	108.50	1	2,619	0.04%
2024/03/18	2	107.00	0	0.00	107.00	2	2,755	0.07%
2024/03/15	3	106.33	0	0.00	105.50	3	2,787	0.11%
2024/03/14	4	107.13	2	106.75	107.00	2	2,793	0.07%
2024/03/13	4.1	105.75	2	107.50	105.50	2.1	2,804	0.07%
2024/03/12	1.1	108.00	0	0.00	108.50	1.1	2,818	0.04%
2024/03/11	1	108.50	11	109.00	108.50	-10	2,862	-0.35%
2024/03/08	1.1	108.53	2	110.25	108.00	-0.9	2,890	-0.03%
2024/03/07	4.1	113.77	3	113.67	112.00	1.1	2,910	0.04%
2024/03/06	3.1	120.14	3	117.50	117.00	0.1	2,930	0.00%
2024/03/05	7	119.21	2	120.00	120.50	5	2,987	0.17%
2024/03/04	4.1	122.49	2	121.00	120.50	2.1	3,162	0.06%
2024/03/01	1	121.50	0	0.00	122.00	1	3,233	0.03%
2024/02/29	1	123.49	1	120.50	121.00	0	3,326	0.00%
2024/02/27	7	126.07	1	121.50	123.00	6	3,643	0.16%
2024/02/26	12	127.33	2	129.00	127.50	10	3,764	0.27%
2024/02/23	12	123.75	10	124.45	125.00	2	3,675	0.05%
2024/02/21	0	116.50	2	116.00	115.50	-2	3,593	-0.06%
2024/02/20	13	116.62	13	115.46	115.00	0	3,646	0.00%
2024/02/19	10	118.50	0	0.00	115.50	10	3,689	0.27%
2024/02/16	5	116.50	6	116.75	118.50	-1	3,815	-0.03%
2024/02/15	0.1	112.03	3	113.00	113.50	-2.9	3,787	-0.08%
2024/02/05	0	0.00	1	108.00	108.00	-1	3,759	-0.03%
2024/02/02	6	110.25	13	110.12	110.50	-7	3,759	-0.19%
2024/02/01	0	0.00	3	109.50	109.50	-3	3,755	-0.08%
2024/01/31	1	108.00	2	109.50	109.00	-1	3,761	-0.03%
2024/01/30	1	106.00	0	0.00	106.00	1	3,756	0.03%
2024/01/29	1	106.00	0	0.00	107.50	1	3,775	0.03%
2024/01/26	2	106.75	0	0.00	106.00	2	3,785	0.05%
2024/01/25	1.1	107.64	0	0.00	107.00	1.1	3,787	0.03%
2024/01/24	1	110.50	0	0.00	108.50	1	3,797	0.03%
2024/01/22	1	108.50	0	0.00	109.50	1	3,808	0.03%
2024/01/18	0	105.00	0	0.00	105.50	0	3,848	0.00%
2024/01/17	0	108.00	3	106.00	106.00	-3	3,894	-0.08%
2024/01/12	4	111.13	2	114.50	111.00	2	3,894	0.05%
2024/01/11	0	0.00	3	114.00	114.00	-3	3,908	-0.08%
2024/01/10	2	114.25	0	0.00	117.00	2	3,970	0.05%
2024/01/09	5	114.60	2	114.00	113.50	3	4,128	0.07%
2024/01/05	1	119.00	1	118.50	118.50	0	4,341	0.00%
2024/01/04	2	117.50	20	116.95	116.50	-18	4,352	-0.41%
2024/01/02	10	121.40	1	121.00	122.00	9	4,398	0.20%
2023/12/29	1	119.00	1	119.50	120.00	0	4,380	0.00%
2023/12/28	1.5	122.67	0	0.00	120.00	1.5	4,373	0.03%
2023/12/27	2	122.50	1	122.50	122.00	1	4,368	0.02%
2023/12/25	1	121.00	0	0.00	122.00	1	4,299	0.02%
2023/12/21	1	116.00	0	0.00	116.00	1	4,258	0.02%
2023/12/20	2	118.50	0	0.00	117.50	2	4,254	0.05%
2023/12/19	3	117.67	0	0.00	118.50	3	4,245	0.07%
2023/12/15	0	0.00	22	119.00	119.00	-22	4,246	-0.52%
2023/12/14	0	0.00	3	121.17	121.00	-3	4,256	-0.07%
2023/12/13	10	123.15	2.5	124.02	119.50	7.5	4,237	0.18%
2023/12/12	3	128.17	0	0.00	128.00	3	4,152	0.07%
2023/12/11	0	0.00	0.5	127.50	127.50	-0.5	4,161	-0.01%
2023/12/08	2.3	130.00	0	0.00	127.50	2.3	4,218	0.05%
2023/12/07	12	128.75	11	128.00	128.00	1	4,201	0.02%
2023/12/06	4.3	130.47	1	129.50	131.50	3.3	4,195	0.08%
2023/12/05	7.5	128.07	9	128.11	127.00	-1.5	4,166	-0.04%
2023/12/04	8	133.75	5	131.00	129.50	3	4,186	0.07%
2023/12/01	7	131.50	5	131.46	131.00	2	4,173	0.05%
2023/11/30	10	133.80	4.4	134.11	134.00	5.6	4,183	0.13%
2023/11/29	33.2	135.57	9	134.78	136.50	24.2	4,198	0.58%
2023/11/28	12.2	131.29	2	131.75	132.50	10.2	4,025	0.25%
2023/11/27	2	128.25	1	130.00	126.50	1	3,997	0.03%
2023/11/24	9	132.67	24.9	131.43	128.00	-15.9	3,972	-0.40%
2023/11/22	23	126.11	0.1	128.00	128.00	22.9	3,474	0.66%
2023/11/21	1	120.00	1	120.00	120.00	0	3,257	0.00%
2023/11/20	1	120.00	0	0.00	119.50	1	3,193	0.03%
2023/11/17	0	0.00	2	116.25	118.50	-2	3,044	-0.07%
2023/11/16	7	114.07	5	114.00	114.00	2	2,984	0.07%
2023/11/15	3.1	117.83	6	119.25	117.50	-2.9	2,910	-0.10%
2023/11/14	3	110.50	6	111.17	113.50	-3	2,755	-0.11%
2023/11/09	1	106.00	0	0.00	106.00	1	2,722	0.04%
2023/11/08	1	109.00	3	111.33	109.00	-2	2,720	-0.07%
2023/11/07	2	109.50	0	0.00	110.00	2	2,719	0.07%
2023/11/06	1	111.50	2	110.50	111.00	-1	2,739	-0.04%
2023/11/03	1	108.00	0	0.00	107.00	1	2,748	0.04%
2023/11/02	2	107.25	0	0.00	108.00	2	2,759	0.07%
2023/10/30	1	109.50	0	0.00	109.00	1	2,818	0.04%
2023/10/27	1	109.00	1	105.00	105.50	0	2,819	0.00%
2023/10/26	2	110.25	0	0.00	107.50	2	2,878	0.07%
2023/10/25	0	0.00	2	114.75	113.50	-2	2,913	-0.07%
2023/10/20	1	109.50	0	0.00	112.00	1	3,248	0.03%
2023/10/19	0	0.00	1	111.00	110.00	-1	3,244	-0.03%
2023/10/18	0	0.00	2	108.50	108.50	-2	3,252	-0.06%
2023/10/17	1	119.00	2	116.25	111.50	-1	3,256	-0.03%
2023/10/16	2	115.50	1	118.50	114.50	1	3,177	0.03%
2023/10/13	4	119.13	7	116.86	120.50	-3	3,102	-0.10%
2023/10/11	0	0.00	1	107.00	105.50	-1	2,981	-0.03%
2023/10/05	0	0.00	2	105.00	104.00	-2	2,933	-0.07%
2023/10/04	0	102.75	4	103.50	103.50	-4	2,935	-0.13%
2023/10/03	4	106.50	0	107.00	104.50	4	2,947	0.13%
2023/10/02	0	0.00	2	105.25	105.00	-2	2,960	-0.07%
2023/09/28	0	0.00	2	103.50	103.50	-2	2,964	-0.07%
2023/09/27	1	103.50	5	103.00	104.00	-4	2,970	-0.13%
2023/09/26	0	106.38	0	0.00	105.00	0	2,979	0.00%
2023/09/21	2	109.25	2	109.50	109.00	0	2,971	0.00%
2023/09/14	0	0.00	1	117.48	118.00	-1	2,872	-0.04%
2023/09/13	0	113.00	3	112.50	112.00	-3	2,938	-0.10%
2023/09/12	1	116.50	0	0.00	116.50	1	2,879	0.03%
2023/09/11	1	118.00	1.1	116.46	115.50	-0.1	2,897	0.00%
2023/09/07	3	115.67	0	0.00	116.50	3	2,928	0.10%
2023/09/06	2	118.00	2	118.00	118.00	0	2,873	0.00%
2023/09/05	12	117.79	6	117.33	117.50	6	2,830	0.21%
2023/09/04	4	117.75	3.2	117.92	117.50	0.8	2,771	0.03%
2023/09/01	0	0.00	5	113.10	114.00	-5	2,689	-0.19%
2023/08/31	3	111.83	7.2	111.77	113.00	-4.2	2,671	-0.16%
2023/08/30	7	108.29	3	109.17	108.00	4	2,608	0.15%
2023/08/29	8	106.12	5.4	107.07	108.00	2.7	2,547	0.10%
2023/08/28	5	103.00	1.3	103.50	103.00	3.7	2,488	0.15%
2023/08/25	2	99.60	0	0.00	99.60	2	2,568	0.08%
2023/08/24	1	100.50	1	98.30	98.20	0	2,622	0.00%
2023/08/17	1	100.50	1	101.00	102.00	0	2,698	0.00%
2023/08/14	0	0.00	2	94.00	94.40	-2	2,694	-0.07%
2023/08/10	1.6	99.23	0	0.00	98.10	1.6	2,673	0.06%
2023/08/07	2	106.50	0	0.00	106.50	2	2,629	0.08%
2023/08/02	1	110.50	1	112.00	111.50	0	2,584	0.00%
2023/08/01	0	0.00	0	114.50	114.00	0	2,570	0.00%
2023/07/31	1.1	120.74	1	124.00	115.00	0.1	2,571	0.00%
2023/07/28	6.1	119.66	2	119.00	120.00	4.1	2,509	0.16%
2023/07/27	4	118.75	4	118.75	120.00	0	2,443	0.00%
2023/07/26	9	118.83	5	117.20	113.50	4	2,343	0.17%
2023/07/25	2	115.50	7	117.86	117.50	-5	2,174	-0.23%
2023/07/24	1	112.00	1	109.50	109.00	0	2,094	0.00%
2023/07/20	5	115.70	1	115.00	115.00	4	2,140	0.19%
2023/07/19	4	115.37	3	112.67	114.00	1	2,105	0.05%
2023/07/17	1	110.00	2	110.25	110.00	-1	2,080	-0.05%
2023/07/14	3	107.17	2	108.00	106.00	1	2,065	0.05%
2023/07/13	0	0.00	1	110.50	110.00	-1	2,059	-0.05%
2023/07/12	0	107.50	0	0.00	107.00	0	2,053	0.00%
2023/07/07	1	109.00	0	0.00	108.50	1	2,219	0.05%
2023/07/06	2	113.00	4	113.63	112.50	-2	2,220	-0.09%
2023/07/05	1	113.00	0	0.00	112.50	1	2,225	0.04%
2023/07/04	0	0.00	15	113.50	114.00	-15	2,251	-0.67%
2023/06/30	2	112.00	3	111.83	112.00	-1	2,275	-0.04%
2023/06/29	2	111.00	2	111.50	111.50	0	2,295	0.00%
2023/06/28	2	109.50	2	109.50	109.50	0	2,320	0.00%
2023/06/26	2	114.00	3	114.67	113.00	-1	2,383	-0.04%
2023/06/19	3	117.00	1	117.00	116.00	2	2,700	0.07%
2023/06/16	0	0.00	6	115.00	114.00	-6	2,659	-0.23%
2023/06/15	1	115.50	0	0.00	116.00	1	2,690	0.04%
2023/06/12	4	114.00	0	0.00	113.00	4	2,720	0.15%
2023/06/08	1	114.00	0	0.00	113.50	1	2,995	0.03%
2023/06/06	2	118.00	2	115.25	114.50	0	3,256	0.00%
2023/06/05	1	118.00	5	119.30	119.00	-4	3,270	-0.12%
2023/06/02	3	117.00	1	116.50	116.50	2	3,297	0.06%
2023/06/01	1	116.00	0	0.00	117.00	1	3,392	0.03%
2023/05/31	6	118.50	6	118.17	117.50	0	3,444	0.00%
2023/05/30	2	114.25	1	114.50	115.00	1	3,404	0.03%
2023/05/29	1	112.50	1	112.00	112.50	0	3,411	0.00%
2023/05/26	0	0.00	1	109.00	106.00	-1	3,510	-0.03%
2023/05/25	0	0.00	1	110.50	109.00	-1	3,643	-0.03%
2023/05/24	0	0.00	1	109.00	109.50	-1	3,766	-0.03%
2023/05/22	1	109.00	1	110.00	110.00	0	4,239	0.00%
2023/05/19	0	0.00	1	108.50	108.00	-1	4,507	-0.02%
2023/05/18	2	109.50	0	0.00	109.50	2	4,583	0.04%
2023/05/17	0	0.00	2	107.25	107.50	-2	4,683	-0.04%
2023/05/15	1	105.00	0	0.00	105.00	1	5,020	0.02%
2023/05/12	0	0.00	1	106.50	107.50	-1	5,141	-0.02%
2023/05/10	1	109.50	1	109.00	109.50	0	5,417	0.00%
2023/05/08	1	109.00	2	109.25	109.00	-1	5,808	-0.02%
2023/05/05	0	0.00	1	109.50	110.00	-1	6,254	-0.02%
2023/05/02	2	109.25	3	109.17	110.00	-1	6,480	-0.02%
2023/04/28	1	106.50	1	107.00	108.00	0	6,574	0.00%
2023/04/27	1	103.00	1	105.00	103.50	0	6,555	0.00%
2023/04/26	0	0.00	1	104.50	105.50	-1	6,583	-0.02%
2023/04/25	2	102.75	2	105.50	102.50	0	6,707	0.00%
2023/04/24	0.6	109.42	7	110.86	108.50	-6.4	6,698	-0.10%
2023/04/21	0.5	114.00	0	0.00	111.50	0.5	6,702	0.01%
2023/04/20	0	0.00	1	115.50	115.50	-1	6,780	-0.01%
2023/04/19	1	120.00	0	0.00	120.00	1	6,791	0.01%
2023/04/18	0	0.00	2	122.50	121.50	-2	6,814	-0.03%
2023/04/17	1	122.50	1	124.48	124.50	0	6,883	0.00%
2023/04/14	2	125.00	2	123.75	123.00	0	6,991	0.00%
2023/04/13	4	124.75	0	125.50	122.00	4	7,028	0.06%
2023/04/12	6	128.83	12	127.05	130.00	-6	6,966	-0.09%
2023/04/11	0	125.50	1	125.00	125.50	-1	6,893	-0.01%
2023/04/07	1	125.50	1	125.50	125.50	0	6,957	0.00%
2023/03/31	0	0.00	1	123.00	122.50	-1	6,936	-0.01%
2023/03/30	2	121.50	0	0.00	122.00	2	6,950	0.03%
2023/03/28	5	123.60	2	123.50	121.00	3	7,000	0.04%
2023/03/27	2	126.25	0	0.00	125.50	2	6,987	0.03%
2023/03/24	21	128.88	11	129.27	127.50	10	7,028	0.14%
2023/03/22	1	126.50	0	0.00	126.00	1	6,859	0.01%
2023/03/21	3	122.33	12	122.71	125.50	-9	6,789	-0.13%
2023/03/20	0	0.00	0.8	120.50	120.50	-0.8	6,795	-0.01%
2023/03/16	2	115.50	0	0.00	116.50	2	6,879	0.03%
2023/03/15	3	120.00	0	0.00	117.00	3	6,955	0.04%
2023/03/14	8	117.13	3	119.00	116.50	5	7,024	0.07%
2023/03/13	3.5	118.77	0	0.00	120.50	3.5	7,217	0.05%
2023/03/10	2.3	125.09	8	122.50	124.00	-5.7	7,418	-0.08%
2023/03/09	12	133.38	5	132.00	128.00	7	7,584	0.09%
2023/03/08	0	0.00	7	126.00	128.00	-7	7,472	-0.09%
2023/03/07	10	127.90	2.2	128.66	127.00	7.9	7,556	0.10%
2023/03/06	4	130.88	5	129.90	130.00	-1	7,594	-0.01%
2023/03/03	2	127.25	5	128.10	127.00	-3	7,687	-0.04%
2023/03/02	2	127.25	2	127.00	126.50	0	7,798	0.00%
2023/03/01	0	0.00	4	125.25	127.00	-4	7,790	-0.05%
2023/02/24	5	125.80	2	124.50	124.00	3	7,833	0.04%
2023/02/23	3	127.17	9	127.78	128.00	-6	7,790	-0.08%
2023/02/22	4	121.75	2.1	122.24	122.50	1.9	7,937	0.02%
2023/02/21	2	127.25	0	0.00	127.00	2	8,019	0.02%
2023/02/20	21.2	126.86	21	127.48	127.50	0.2	7,974	0.00%
2023/02/17	8	121.13	5	121.60	123.00	3	7,825	0.04%
2023/02/16	1	116.50	2	117.50	118.50	-1	7,829	-0.01%
2023/02/15	1	115.50	0	0.00	115.50	1	8,157	0.01%
2023/02/14	6	119.33	8	120.19	116.50	-2	8,149	-0.02%
2023/02/13	1	114.00	2	115.00	115.50	-1	8,051	-0.01%
2023/02/10	2	118.25	0	0.00	115.00	2	8,172	0.02%
2023/02/09	2	113.00	3	116.34	117.00	-1	8,302	-0.01%
2023/02/08	11	117.18	5	114.80	114.50	6	8,304	0.07%
2023/02/07	0	0.00	2	115.00	115.50	-2	8,270	-0.02%
2023/02/06	5	117.80	2	118.25	119.00	3	8,347	0.04%
2023/02/03	14	116.89	29.3	114.97	118.00	-15.3	8,352	-0.18%
2023/02/02	9.2	108.39	11	108.45	108.50	-1.9	8,079	-0.02%
2023/02/01	4	106.00	30	105.58	105.50	-26	8,565	-0.30%
2023/01/31	1	104.00	3	104.00	104.50	-2	8,592	-0.02%
2023/01/30	2	101.75	2	103.75	103.00	0	8,629	0.00%
2023/01/17	0	0.00	0	97.40	96.80	0	8,747	0.00%
2023/01/13	4	98.68	4	96.90	96.00	0	8,997	0.00%
2023/01/12	0	95.91	1	97.10	95.30	-1	8,962	-0.01%
2023/01/11	1	98.30	5	97.78	98.30	-4	8,993	-0.04%
2023/01/10	3	100.17	1	98.30	97.50	2	9,081	0.02%
2023/01/06	0	0.00	0	97.20	96.70	0	9,139	0.00%
2023/01/05	2	97.56	3	97.17	96.00	-1	9,212	-0.01%
2023/01/04	1	97.20	8	95.40	96.10	-7	9,225	-0.08%
2023/01/03	2	90.60	0	0.00	92.50	2	9,221	0.02%
2022/12/28	0	0.00	1	88.80	88.30	-1	9,677	-0.01%
2022/12/27	3	91.23	0	0.00	90.30	3	9,891	0.03%
2022/12/23	2	88.70	0	0.00	88.80	2	10,276	0.02%
2022/12/22	1	90.10	0	0.00	88.60	1	10,418	0.01%
2022/12/21	3	89.93	3	89.17	88.40	0	10,525	0.00%
2022/12/20	1	95.50	0.2	90.60	89.30	0.8	10,634	0.01%
2022/12/16	4	97.08	6.1	97.20	95.70	-2.1	10,759	-0.02%
2022/12/15	0	0.00	1	102.50	101.00	-1	10,815	-0.01%
2022/12/14	2	102.75	0	0.00	102.50	2	10,830	0.02%
2022/12/13	1	102.00	0	0.00	101.00	1	10,885	0.01%
2022/12/12	3	103.83	3	102.50	101.00	0	10,901	0.00%
2022/12/09	6	106.25	9	106.56	105.50	-3	10,914	-0.03%
2022/12/08	2	104.75	5	104.00	104.00	-3	10,879	-0.03%
2022/12/07	7.1	104.28	2.5	105.20	103.00	4.6	10,887	0.04%
2022/12/06	9.1	106.66	7	106.14	104.50	2.1	10,835	0.02%
2022/12/05	7	109.50	6	108.42	109.50	1	10,850	0.01%
2022/12/02	12	105.46	9	106.06	107.00	3	10,675	0.03%
2022/12/01	12	97.58	8	98.97	100.00	4	10,409	0.04%
2022/11/30	8	95.20	7	95.20	93.70	1	10,390	0.01%
2022/11/29	5	95.22	2	94.80	94.50	3	10,435	0.03%
2022/11/28	3	96.87	2	97.10	97.60	1	10,366	0.01%
2022/11/25	5.5	97.20	5	96.54	96.50	0.5	10,336	0.00%
2022/11/24	1	92.50	5	94.72	96.20	-4	10,197	-0.04%
2022/11/23	0	0.00	2	91.60	91.10	-2	10,093	-0.02%
2022/11/22	4	92.48	2	91.70	90.90	2	10,131	0.02%
2022/11/21	3.1	95.74	2	94.80	94.30	1.1	10,157	0.01%
2022/11/18	2.1	97.39	3	96.00	95.10	-0.9	10,210	-0.01%
2022/11/17	6	95.22	5	95.74	96.30	1	10,032	0.01%
2022/11/16	3	94.97	5	94.72	94.30	-2	9,957	-0.02%
2022/11/15	2	93.25	0	0.00	94.50	2	9,958	0.02%
2022/11/14	11	93.62	10	94.36	95.00	1	10,052	0.01%
2022/11/11	24	94.00	26	95.84	91.70	-2	10,143	-0.02%
2022/11/10	5	91.50	5	91.08	91.00	0	9,942	0.00%
2022/11/09	5	91.14	12	91.31	91.80	-7	10,574	-0.07%
2022/11/08	5	90.94	10	90.67	88.50	-5	10,728	-0.05%
2022/11/07	8	90.14	8	89.69	89.00	0	10,775	0.00%
2022/11/04	21	87.10	19	87.97	89.00	2	10,622	0.02%
2022/11/03	3.1	88.71	2	88.70	88.60	1.1	10,544	0.01%
2022/11/02	6	88.40	7	88.66	89.00	-1	10,572	-0.01%
2022/11/01	16	86.99	18	87.16	87.10	-2	10,461	-0.02%
2022/10/31	14	83.29	10	83.26	83.40	4	10,351	0.04%
2022/10/28	23	83.79	18	84.04	82.10	5	10,407	0.05%
2022/10/27	1	81.20	1	81.70	82.60	0	9,923	0.00%
2022/10/26	1	76.20	2	75.80	75.10	-1	9,967	-0.01%
2022/10/25	12	76.21	10	76.82	75.20	2	9,988	0.02%
2022/10/24	10	85.85	10	85.84	82.10	0	10,014	0.00%
2022/10/21	12	82.21	12	80.75	80.10	0	10,055	0.00%
2022/10/20	7	85.56	9	84.73	83.60	-2	10,334	-0.02%
2022/10/19	2	88.30	2	86.50	85.20	0	10,430	0.00%
2022/10/18	11	89.44	8	87.35	87.40	3	10,586	0.03%
2022/10/17	2	86.45	3	84.43	89.70	-1	11,013	-0.01%
2022/10/14	5	82.16	7	83.47	85.80	-2	11,393	-0.02%
2022/10/13	9	81.56	6	80.10	78.00	3	11,510	0.03%
2022/10/12	3	86.07	2	85.30	84.40	1	11,553	0.01%
2022/10/11	4	87.73	6	86.80	86.40	-2	11,710	-0.02%
2022/10/07	5	91.92	2	92.40	90.30	3	11,951	0.03%
2022/10/06	4	92.80	5	93.62	93.70	-1	12,160	-0.01%
2022/10/05	9	95.71	7	94.82	92.50	2	12,257	0.02%
2022/10/04	5	93.78	4	93.10	94.00	1	12,307	0.01%
2022/10/03	7	91.41	8	92.01	92.70	-1	12,390	-0.01%
2022/09/30	2	83.72	6	87.41	88.10	-4	12,546	-0.03%
2022/09/29	4	86.30	4	85.20	83.30	0	12,679	0.00%
2022/09/28	3	90.50	3	89.30	88.80	0	12,789	0.00%
2022/09/27	6	91.05	9	92.10	93.40	-3	12,951	-0.02%
2022/09/26	1	94.30	2	91.75	87.60	-1	13,042	-0.01%
2022/09/23	3	99.50	3	99.60	96.60	0	13,268	0.00%
2022/09/22	1	99.40	2	99.60	100.50	-1	13,500	-0.01%
2022/09/21	1	98.00	1	98.20	98.00	0	13,616	0.00%
2022/09/16	5	102.50	0	0.00	100.00	5	14,077	0.04%
2022/09/15	11	103.82	3	104.83	103.00	8	14,300	0.06%
2022/09/14	10	103.00	0	0.00	107.00	10	14,506	0.07%
2022/09/13	2	106.00	2	107.00	104.50	0	14,714	0.00%
2022/09/12	3	106.00	3	103.83	104.50	0	14,947	0.00%
2022/09/08	3	104.67	1	104.00	104.50	2	15,021	0.01%
2022/09/07	1	102.50	3	103.17	101.50	-2	15,044	-0.01%
2022/09/06	9	105.17	4	104.75	102.50	5	15,134	0.03%
2022/09/05	1	113.50	0	0.00	113.00	1	15,073	0.01%
2022/09/02	4	120.25	2	121.00	120.00	2	15,046	0.01%
2022/09/01	3	120.83	1	121.50	120.00	2	15,125	0.01%
2022/08/31	2	124.24	4	123.75	123.50	-2	15,229	-0.01%
2022/08/30	6	122.17	5	122.00	120.50	1	15,284	0.01%
2022/08/29	1	121.00	2	120.00	122.50	-1	15,418	-0.01%
2022/08/26	1	125.50	0.2	125.50	125.50	0.8	15,490	0.01%
2022/08/25	2	129.50	1	129.00	127.00	1	15,557	0.01%
2022/08/24	7	129.21	6	126.92	125.50	1	15,670	0.01%
2022/08/23	3	125.34	8	128.00	129.00	-5	15,831	-0.03%
2022/08/22	7	130.00	5	128.90	128.00	2	15,996	0.01%
2022/08/19	4	132.63	5	133.70	133.00	-1	16,019	-0.01%
2022/08/18	10	131.85	12	132.57	132.00	-2	15,969	-0.01%
2022/08/17	6	131.50	7	130.57	128.00	-1	15,821	-0.01%
2022/08/16	29	132.73	18	133.50	131.50	11	15,835	0.07%
2022/08/15	18	127.17	22	128.27	130.50	-4	15,334	-0.03%
2022/08/12	6	118.25	3	119.67	119.00	3	15,269	0.02%
2022/08/11	8	117.00	10	116.80	113.50	-2	15,319	-0.01%
2022/08/09	2.1	115.93	2	117.50	114.50	0.1	16,036	0.00%
2022/08/08	0	0.00	1	114.00	114.00	-1	16,251	-0.01%
2022/08/05	6	117.08	7	117.07	116.00	-1	16,600	-0.01%
2022/08/04	9	113.94	6	113.50	115.00	3	16,799	0.02%
2022/08/03	0	0.00	1	117.00	111.00	-1	16,929	-0.01%
2022/08/02	2	116.50	3	116.33	118.50	-1	17,154	-0.01%
2022/08/01	2	120.50	1	120.50	120.50	1	17,327	0.01%
2022/07/29	4	119.63	2	120.25	120.50	2	17,475	0.01%
2022/07/28	9	121.50	3	122.83	119.50	6	17,587	0.03%
2022/07/27	10.1	122.81	10	122.35	125.50	0.1	17,514	0.00%
2022/07/26	5	132.10	1	133.50	129.50	4	17,300	0.02%
2022/07/25	8	137.94	7	138.00	137.00	1	17,314	0.01%
2022/07/22	17	149.03	18	147.17	143.00	-1	17,441	-0.01%
2022/07/21	13	141.08	14	140.96	145.00	-1	17,174	-0.01%
2022/07/20	1	134.50	0	0.00	133.50	1	17,003	0.01%
2022/07/19	3	132.33	3	130.50	130.50	0	17,046	0.00%
2022/07/18	1	138.00	3	133.00	132.50	-2	17,195	-0.01%
2022/07/15	7	134.00	6	135.08	133.00	1	17,198	0.01%
2022/07/14	8	130.69	9	129.28	134.00	-1	17,096	-0.01%
2022/07/13	2	129.00	0	0.00	126.00	2	17,010	0.01%
2022/07/12	2	125.25	2	125.75	127.00	0	17,014	0.00%
2022/07/11	6	130.50	5	129.30	131.50	1	17,012	0.01%
2022/07/08	12	130.50	14	131.18	134.50	-2	16,992	-0.01%
2022/07/07	17.1	127.18	17	125.91	128.00	0.1	16,796	0.00%
2022/07/06	5	130.29	2.4	133.04	125.00	2.6	16,633	0.02%
2022/07/05	3	137.33	4	137.25	138.50	-1	16,483	-0.01%
2022/07/04	18	138.17	16	138.53	135.50	2	16,684	0.01%
2022/07/01	12	143.58	10	144.00	140.50	2	16,796	0.01%
2022/06/30	6	142.92	8	144.50	149.00	-2	16,587	-0.01%
2022/06/29	11	148.41	14	148.14	150.50	-3	16,412	-0.02%
2022/06/28	11	151.86	2	150.50	148.50	9	16,339	0.06%
2022/06/27	0	0.00	3.1	168.16	164.50	-3.1	16,379	-0.02%
2022/06/24	5.1	161.08	5	162.10	160.00	0.1	16,541	0.00%
2022/06/23	8	160.50	6	160.33	161.00	2	16,472	0.01%
2022/06/22	13.1	157.80	13.3	159.22	155.50	-0.2	16,295	0.00%
2022/06/21	17	167.00	15	168.53	171.50	2	16,251	0.01%
2022/06/20	15.1	169.93	17	171.59	164.50	-1.9	16,400	-0.01%
2022/06/17	6	185.50	2	188.25	182.50	4	16,557	0.02%
2022/06/16	3	200.33	2	191.75	191.00	1	17,063	0.01%
2022/06/15	6	205.42	5	206.40	199.00	1	17,598	0.01%
2022/06/14	3	202.66	7	198.93	204.50	-4	17,776	-0.02%
2022/06/13	2	201.00	3	195.67	201.00	-1	18,080	-0.01%
2022/06/10	2	199.50	2	197.50	201.00	0	18,463	0.00%
2022/06/09	6	198.33	6	199.25	204.00	0	18,948	0.00%
2022/06/08	3	203.50	5	202.50	200.50	-2	19,158	-0.01%
2022/06/07	5	201.90	2	201.50	200.50	3	19,466	0.02%
2022/06/06	26	208.33	9	206.67	208.50	17	19,980	0.09%
2022/06/02	4	211.00	2	211.00	213.50	2	20,703	0.01%
2022/06/01	19	210.37	16	211.19	208.50	3	21,005	0.01%
2022/05/31	1	208.50	2	209.50	211.50	-1	21,454	0.00%
2022/05/30	0	0.00	11.2	205.08	211.50	-11.2	22,102	-0.05%
2022/05/27	2	194.75	0	0.00	192.50	2	22,692	0.01%
2022/05/26	5	191.80	4	192.50	191.00	1	23,005	0.00%
2022/05/25	4	199.88	4	197.38	197.50	0	23,638	0.00%
2022/05/24	6.2	198.77	2	204.00	194.00	4.2	23,892	0.02%
2022/05/23	7.1	208.03	6	208.92	202.00	1.1	24,202	0.00%
2022/05/20	12	210.79	7	210.93	208.00	5	24,359	0.02%
2022/05/19	4.1	207.82	4.2	209.47	213.50	-0.1	24,259	0.00%
2022/05/18	9.1	215.17	11	216.41	213.50	-1.9	24,343	-0.01%
2022/05/17	8	203.75	9	205.11	212.00	-1	24,314	0.00%
2022/05/16	33.3	200.42	35	201.63	196.00	-1.7	24,621	-0.01%
2022/05/13	10	194.35	9	196.44	197.00	1	25,140	0.00%
2022/05/12	9	190.89	9	191.11	183.50	0	25,318	0.00%
2022/05/11	8	192.00	7.2	192.76	194.50	0.8	25,571	0.00%
2022/05/10	7.1	186.59	8	185.88	196.50	-0.9	26,008	0.00%
2022/05/09	4.1	187.22	3	185.83	184.50	1.1	26,206	0.00%
2022/05/06	6.2	197.22	4	192.00	192.00	2.2	26,424	0.01%
2022/05/05	12.1	213.25	11	213.23	211.50	1.1	26,377	0.00%
2022/05/04	2.1	207.95	3	208.67	205.00	-0.9	26,305	0.00%
2022/05/03	1	204.00	10	202.80	205.00	-9	26,451	-0.03%
2022/04/29	13.1	204.92	11	202.77	199.50	2.1	26,513	0.01%
2022/04/28	15	207.07	7	206.92	204.00	8	26,627	0.03%
2022/04/27	24	199.54	20	196.60	203.50	4	26,744	0.01%
2022/04/26	9	201.17	9	202.11	203.50	0	26,663	0.00%
2022/04/25	5.1	202.30	4	207.00	199.50	1.1	26,652	0.00%
2022/04/22	9	229.50	7	230.86	221.50	2	26,853	0.01%
2022/04/21	4	230.50	1	232.00	239.00	3	26,713	0.01%
2022/04/20	9.1	224.22	4	225.38	229.00	5	26,560	0.02%
2022/04/19	3.5	228.64	3	221.50	221.50	0.5	26,443	0.00%
2022/04/18	10	223.75	9	224.50	226.50	1	26,356	0.00%
2022/04/15	3	226.67	3	225.33	225.50	0	26,358	0.00%
2022/04/14	7.1	245.49	6	245.42	232.00	1.1	26,251	0.00%
2022/04/13	4.1	255.82	4	258.38	248.00	0.1	26,134	0.00%
2022/04/12	4.1	254.44	1	254.00	249.50	3.1	26,067	0.01%
2022/04/11	4.2	261.29	4	257.50	246.00	0.2	25,928	0.00%
2022/04/08	30.7	266.17	26	267.25	264.50	4.7	25,894	0.02%
2022/04/07	12.4	281.82	5	282.20	272.00	7.4	25,455	0.03%
2022/04/06	11	297.86	10	299.15	302.00	1	25,191	0.00%
2022/04/01	2	295.25	2	299.25	300.00	0	25,234	0.00%
2022/03/31	2.4	302.91	3	303.50	302.00	-0.6	25,247	0.00%
2022/03/30	9	311.33	10	310.15	304.50	-1	25,271	0.00%
2022/03/29	7	308.43	8	312.94	309.00	-1	25,361	0.00%
2022/03/28	3	289.50	11	299.68	303.00	-8	25,412	-0.03%
2022/03/25	1.2	296.67	2	295.75	292.50	-0.8	25,973	0.00%
2022/03/24	14	302.29	4	296.92	292.00	10	26,531	0.04%
2022/03/23	4	320.88	7.1	322.87	298.00	-3.1	26,924	-0.01%
2022/03/22	13.1	301.24	16	300.47	307.00	-2.9	26,954	-0.01%
2022/03/21	20.1	296.36	27.2	295.32	306.50	-7.1	26,822	-0.03%
2022/03/18	27	290.43	21	293.81	291.50	6	26,240	0.02%
2022/03/17	8	283.81	10.3	286.55	292.00	-2.3	25,674	-0.01%
2022/03/16	12.2	267.57	16	266.75	265.50	-3.9	25,410	-0.02%
2022/03/15	24.1	283.72	22.1	273.54	265.00	2	25,180	0.01%
2022/03/14	13.1	295.40	10.3	296.41	294.00	2.8	24,990	0.01%
2022/03/11	9	284.04	16	281.75	289.50	-7	24,549	-0.03%
2022/03/10	15.1	278.47	14	281.29	279.00	1.1	24,273	0.00%
2022/03/09	24.1	276.22	31	276.24	270.50	-7	24,002	-0.03%
2022/03/08	29	274.32	25.2	275.01	265.50	3.9	23,491	0.02%
2022/03/07	25.3	271.47	19	266.26	265.00	6.3	22,922	0.03%
2022/03/04	12.4	290.67	12.2	286.75	281.00	0.2	22,690	0.00%
2022/03/03	42.2	297.43	46.2	292.68	293.50	-4	22,257	-0.02%
2022/03/02	22.2	263.15	26.3	264.66	273.00	-4.1	21,598	-0.02%
2022/03/01	22	249.46	18	249.97	248.50	4	20,908	0.02%
2022/02/25	18	245.69	17.5	246.67	245.00	0.5	20,682	0.00%
2022/02/24	14.2	232.12	16	235.13	233.00	-1.9	20,263	-0.01%
2022/02/23	13	234.31	14.2	233.22	238.50	-1.2	20,564	-0.01%
2022/02/22	12.3	234.02	10	234.65	226.50	2.3	20,451	0.01%
2022/02/21	7	236.29	6	235.42	240.00	1	20,648	0.00%
2022/02/18	9	235.89	8.3	236.51	238.50	0.8	21,484	0.00%
2022/02/17	6.4	238.31	10	238.45	236.00	-3.6	21,706	-0.02%
2022/02/16	27.1	249.58	24	249.92	245.50	3.1	22,235	0.01%
2022/02/15	37.1	261.26	35	257.34	245.00	2.1	22,917	0.01%
2022/02/14	49	267.34	51	266.67	265.00	-2	22,606	-0.01%
2022/02/11	22	255.07	24.2	262.76	271.00	-2.2	22,673	-0.01%
2022/02/10	17	251.91	13	251.58	246.50	4	22,468	0.02%
2022/02/09	7	235.14	27	235.98	243.00	-20	21,779	-0.09%
2022/02/08	20	218.70	20	217.80	221.00	0	21,383	0.00%
2022/02/07	5	211.00	9	202.94	213.50	-4	21,002	-0.02%
2022/01/26	15	201.77	7	200.50	194.50	8	21,059	0.04%
2022/01/25	17	206.68	18	207.56	205.00	-1	21,190	0.00%
2022/01/24	12	199.21	14.2	196.34	204.50	-2.2	21,345	-0.01%
2022/01/21	13	203.77	13.1	201.78	198.00	-0.1	21,519	0.00%
2022/01/20	13	209.34	21	210.71	210.00	-8	21,736	-0.04%
2022/01/19	7	205.07	7	206.14	207.00	0	21,725	0.00%
2022/01/18	12.1	206.26	11	204.55	205.50	1.1	22,038	0.00%
2022/01/17	8	197.81	8.2	200.45	203.50	-0.2	21,998	0.00%
2022/01/14	5	189.10	5	187.07	192.00	0	21,910	0.00%
2022/01/13	11.1	187.35	9	186.39	185.50	2.1	22,163	0.01%
2022/01/12	5	191.80	6	191.67	191.50	-1	22,460	0.00%
2022/01/11	12	188.75	12.3	189.33	191.50	-0.3	22,880	0.00%
2022/01/10	10	188.30	10	187.75	190.00	0	22,961	0.00%
2022/01/07	6.2	183.19	7	185.70	179.00	-0.8	23,066	0.00%
2022/01/06	10	193.30	7	193.57	194.00	3	23,236	0.01%
2022/01/05	3.2	192.26	5.1	192.35	188.00	-2	23,394	-0.01%
2022/01/04	2	198.50	2	198.00	198.00	0	23,775	0.00%
2022/01/03	13.1	200.94	12	198.08	196.00	1.1	24,054	0.00%
2021/12/30	4.2	199.43	2	197.25	201.50	2.2	24,307	0.01%
2021/12/29	5.1	196.92	2	196.50	197.00	3.1	24,731	0.01%
2021/12/28	12	202.13	13	199.62	199.50	-1	25,218	0.00%
2021/12/27	5	194.30	17	195.53	198.00	-12	25,437	-0.05%
2021/12/24	6.3	200.98	7	205.07	199.00	-0.7	25,595	0.00%
2021/12/23	14	210.14	13	212.46	206.00	1	25,704	0.00%
2021/12/22	16	208.19	15	208.60	204.00	1	25,675	0.00%
2021/12/21	31.1	208.40	26.2	210.06	206.50	4.9	25,621	0.02%
2021/12/20	28.1	209.96	22	209.06	198.00	6.1	25,464	0.02%
2021/12/17	16	207.09	16	206.63	205.00	0	25,290	0.00%
2021/12/16	18	198.50	27.2	200.88	208.00	-9.2	25,375	-0.04%
2021/12/15	18	183.97	11	188.95	189.50	7	25,699	0.03%
2021/12/14	1.1	179.48	2.2	180.18	179.50	-1.2	25,866	0.00%
2021/12/13	3	182.33	5	181.60	183.50	-2	26,304	-0.01%
2021/12/10	3.1	181.69	1.1	181.61	180.50	1.9	26,599	0.01%
2021/12/09	10	188.00	0	0.00	186.50	10	26,821	0.04%
2021/12/08	1.2	188.78	4.4	191.18	195.00	-3.3	27,138	-0.01%
2021/12/07	3	188.97	1	188.50	184.00	2	27,624	0.01%
2021/12/06	4	184.50	5	184.20	187.50	-1	27,917	0.00%
2021/12/03	6.1	184.78	4	188.00	183.00	2.1	29,107	0.01%
2021/12/02	5.4	187.44	2.1	185.73	185.50	3.4	29,262	0.01%
2021/12/01	8.2	185.21	17	187.21	194.00	-8.8	29,561	-0.03%
2021/11/30	27	185.28	20	187.65	182.50	7	30,953	0.02%
2021/11/29	9	179.11	8	178.10	185.00	1	31,179	0.00%
2021/11/26	6	177.25	6	176.42	177.00	0	31,689	0.00%
2021/11/25	6	184.92	4	186.25	181.00	2	32,666	0.01%
2021/11/24	6.1	185.89	13.1	185.49	188.00	-7	32,558	-0.02%
2021/11/23	30.1	190.97	32.1	191.22	189.00	-2	32,605	-0.01%
2021/11/22	27.2	197.24	24.1	197.93	193.50	3.2	32,490	0.01%
2021/11/19	39	189.05	37	187.88	188.50	2	32,013	0.01%
2021/11/18	13.1	193.71	14	192.14	190.00	-0.9	32,109	0.00%
2021/11/17	29	190.14	37	190.46	193.00	-8	32,077	-0.02%
2021/11/16	42	177.74	34	176.99	179.00	8	31,411	0.03%
2021/11/15	29	177.21	31.1	179.28	182.00	-2.1	31,398	-0.01%
2021/11/12	36	170.90	44	170.54	165.50	-7.9	30,764	-0.03%
2021/11/11	16.5	153.76	16.1	157.76	166.50	0.4	29,670	0.00%
2021/11/10	34.5	152.52	42	153.63	151.50	-7.5	29,338	-0.03%
2021/11/09	13	145.31	18	147.31	147.00	-5	28,924	-0.02%
2021/11/08	5	136.70	5	136.50	138.50	0	28,818	0.00%
2021/11/05	13	135.88	22	137.66	138.50	-9	29,012	-0.03%
2021/11/04	4	137.88	2	134.75	135.50	2	29,134	0.01%
2021/11/03	8	136.81	6	137.50	138.50	2	29,096	0.01%
2021/11/02	32.1	146.65	26	147.56	142.00	6.1	28,991	0.02%
2021/11/01	7	153.50	11	154.05	152.00	-4	29,059	-0.01%
2021/10/29	18	147.58	21	147.55	144.00	-3	28,845	-0.01%
2021/10/28	15	146.63	12	146.38	148.50	3	28,527	0.01%
2021/10/27	4	141.75	8	141.56	145.50	-4	28,037	-0.01%
2021/10/26	15	143.50	6	141.58	132.50	9	27,710	0.03%
2021/10/25	1	144.00	1	143.00	143.50	0	27,246	0.00%
2021/10/22	11	141.18	16.3	140.35	142.50	-5.3	27,046	-0.02%
2021/10/21	6	137.92	3	137.33	138.00	3	26,749	0.01%
2021/10/20	8	132.38	8	133.94	137.50	0	26,407	0.00%
2021/10/19	16	128.75	20	127.15	131.50	-4	26,089	-0.02%
2021/10/18	12	120.00	13	120.31	123.00	-1	25,632	0.00%
2021/10/15	9	120.17	21	121.45	121.00	-12	25,484	-0.05%
2021/10/14	15	118.40	8	118.94	121.00	7	25,532	0.03%
2021/10/13	6.7	119.10	5	118.60	120.50	1.7	25,648	0.01%
2021/10/12	17	121.47	6	120.17	117.50	11	25,808	0.04%
2021/10/08	8	124.75	4	127.38	128.50	4	25,528	0.02%
2021/10/07	9.1	118.16	10	117.65	117.00	-0.9	25,291	0.00%
2021/10/06	21.6	117.60	15	118.50	113.50	6.6	25,205	0.03%
2021/10/05	8	122.50	9	119.78	125.00	-1	24,788	0.00%
2021/10/04	12.4	129.31	8	121.69	121.50	4.4	24,234	0.02%
2021/10/01	7	137.79	8	133.95	135.00	-1	23,859	0.00%
2021/09/30	3	141.67	2	141.00	140.00	1	23,574	0.00%
2021/09/29	14.5	142.67	12	142.75	138.00	2.5	23,288	0.01%
2021/09/28	50	146.01	46	146.37	148.50	4	22,975	0.02%
2021/09/27	28	149.98	28	146.98	144.50	0	22,725	0.00%
2021/09/24	8	155.38	11	154.82	155.00	-3	22,209	-0.01%
2021/09/23	12	152.38	12	153.04	152.00	0	21,716	0.00%
2021/09/22	14	151.61	8	149.88	147.00	6	21,035	0.03%
2021/09/17	10	148.10	10	148.80	151.00	0	20,258	0.00%
2021/09/16	8	143.19	5	144.00	146.00	3	19,748	0.02%
2021/09/15	9	137.89	8	140.63	142.00	1	19,184	0.01%
2021/09/14	9	137.56	4	137.38	137.00	5	18,789	0.03%
2021/09/13	5	138.53	3	136.67	136.00	2	18,429	0.01%
2021/09/10	19	144.76	19	142.68	145.50	0	17,864	0.00%
2021/09/09	17	139.24	15	138.60	144.00	2	17,099	0.01%
2021/09/08	18	137.69	18	138.00	137.50	0	16,620	0.00%
2021/09/07	6	138.75	3	141.17	136.00	3	15,324	0.02%
2021/09/06	22	153.68	22	154.32	151.00	0	14,999	0.00%
2021/09/03	35	152.67	33	153.39	160.00	2	14,481	0.01%
2021/09/02	7	153.57	9	155.56	157.50	-2	12,775	-0.02%
2021/09/01	21	136.24	20	137.58	143.50	1	12,270	0.01%
2021/08/31	58	132.51	64	131.08	130.50	-6	11,475	-0.05%
2021/08/30	0	0.00	10	126.50	126.50	-10	10,232	-0.10%
2021/08/27	12	114.67	18	114.67	115.00	-6	10,138	-0.06%
2021/08/26	7	124.57	5.2	122.19	120.50	1.8	9,847	0.02%
2021/08/25	24	124.17	18	121.28	122.50	6	9,549	0.06%
2021/08/24	15	124.10	16	123.50	124.00	-1	9,265	-0.01%
2021/08/23	15	116.80	19	118.26	122.50	-4	8,756	-0.05%
2021/08/20	5	104.80	6	108.92	111.50	-1	8,208	-0.01%
2021/08/19	13.2	106.52	11	106.95	101.50	2.2	7,860	0.03%
2021/08/18	18	103.79	18	101.89	106.50	0	7,292	0.00%
2021/08/17	22	98.86	21	98.27	97.00	1	6,989	0.01%
2021/08/16	4	98.93	3	100.03	102.50	1	6,656	0.02%
2021/08/13	9	101.65	9	99.84	97.70	0	6,403	0.00%
2021/08/12	35.1	104.02	35	104.71	103.00	0.1	6,118	0.00%
2021/08/11	25	103.36	40	104.06	106.00	-15	5,838	-0.26%
2021/08/10	11	113.91	10	114.05	110.00	1	5,535	0.02%
2021/08/09	7	122.64	8	123.38	122.00	-1	5,306	-0.02%
2021/08/06	10	129.15	5	130.20	129.00	5	5,222	0.10%
2021/08/05	22.1	133.44	24	135.21	135.00	-1.9	5,083	-0.04%
2021/08/04	2.1	126.76	2	133.50	128.00	0.1	4,647	0.00%
2021/08/03	2	138.00	0	0.00	138.00	2	4,411	0.05%
2021/08/02	6	138.00	0	0.00	142.00	6	4,343	0.14%
2021/07/30	3	133.00	1	124.50	133.00	2	4,278	0.05%
2021/07/29	1	120.00	3	120.67	124.50	-2	4,196	-0.05%
2021/07/28	2	117.50	1	113.50	113.50	1	4,155	0.02%
2021/07/26	1	131.50	7	129.64	132.50	-6	4,132	-0.15%
2021/07/23	0	0.00	5	119.80	120.50	-5	4,089	-0.12%
2021/07/22	5	121.60	0	0.00	123.00	5	4,022	0.12%
2021/07/21	1	112.00	5	120.40	122.50	-4	3,955	-0.10%
2021/07/20	2	112.00	11	110.18	111.50	-9	3,915	-0.23%
2021/07/19	11	109.86	5.1	110.82	111.50	5.9	3,564	0.16%
2021/07/16	4	96.45	18	100.29	101.50	-14	3,283	-0.43%
2021/07/15	0	0.00	9.1	92.66	92.70	-9.1	2,997	-0.30%
2021/07/14	0	0.00	7	84.30	84.30	-7	2,857	-0.24%
2021/07/13	1	77.00	11	77.95	76.70	-10	2,887	-0.35%
2021/07/05	0	0.00	2	71.80	71.80	-2	2,786	-0.07%
2021/07/02	1	69.40	0	0.00	72.00	1	2,768	0.04%
2021/07/01	0	0.00	2	69.30	69.40	-2	2,742	-0.07%
2021/06/30	0	0.00	1.1	66.97	66.80	-1.1	2,705	-0.04%
2021/06/28	2	65.30	0	0.00	65.80	2	2,968	0.07%
2021/06/22	0.1	61.20	0	0.00	60.60	0.1	3,012	0.00%
2021/06/21	1.1	62.31	0	0.00	62.00	1.1	3,006	0.04%
2021/06/18	5.1	64.53	0	0.00	63.20	5.1	3,005	0.17%
2021/06/17	0	0.00	2	62.80	62.70	-2	2,984	-0.07%
2021/06/15	0	0.00	3	62.53	62.50	-3	2,992	-0.10%
2021/06/11	0	0.00	2	62.00	61.70	-2	2,998	-0.07%
2021/06/10	0	0.00	2	63.00	62.80	-2	3,010	-0.07%
2021/06/09	1	61.70	0	0.00	61.80	1	3,007	0.03%
2021/06/08	1	61.60	0	0.00	61.60	1	3,018	0.03%
2021/06/04	0	0.00	1	60.20	60.20	-1	3,015	-0.03%
2021/06/02	2	61.85	0	0.00	61.00	2	3,015	0.07%
2021/06/01	0	0.00	0.1	62.00	62.30	-0.1	3,007	0.00%
2021/05/26	0	0.00	1	57.90	58.10	-1	3,023	-0.03%
2021/05/25	8	58.05	0	0.00	58.10	8	3,063	0.26%
2021/05/21	1	55.30	21	55.10	55.10	-20	3,251	-0.62%
2021/05/20	0	0.00	1	54.60	54.00	-1	3,288	-0.03%
2021/05/19	24	53.20	39	54.99	54.30	-15	3,331	-0.45%
2021/05/18	0	0.00	56	52.80	52.80	-56	3,317	-1.69%
2021/05/17	11	49.27	3	49.95	48.00	8	3,313	0.24%
2021/05/14	39	53.71	0	0.00	53.30	39	3,261	1.20%
2021/05/13	20	52.95	0	0.00	56.10	20	3,208	0.62%
2021/05/12	30	56.83	0	0.00	57.00	30	3,183	0.94%
2021/05/11	1	65.50	4	66.10	63.00	-3	3,128	-0.10%
2021/05/07	4	68.70	1	66.60	68.70	3	3,118	0.10%
2021/05/06	1.1	66.00	2	65.50	65.60	-1	3,098	-0.03%
2021/05/05	2	68.10	0	0.00	68.10	2	3,044	0.07%
2021/05/04	2	67.00	0	0.00	68.80	2	3,027	0.07%
2021/04/29	0.1	74.16	0	0.00	73.80	0.1	2,920	0.00%
2021/04/28	6	75.25	2	75.70	74.90	4	2,943	0.14%
2021/04/27	0	0.00	1	75.50	75.90	-1	2,966	-0.03%
2021/04/26	12	77.07	12	76.70	77.10	0	2,934	0.00%
2021/04/23	1	74.60	1	75.10	75.40	0	2,890	0.00%
2021/04/22	1	75.00	3	78.50	74.50	-2	2,920	-0.07%
2021/04/21	3.1	79.21	17	76.86	78.20	-13.9	2,762	-0.50%
2021/04/20	2	75.25	1	76.40	75.40	1	2,611	0.04%
2021/04/19	3	76.20	5	76.10	76.30	-2	2,583	-0.08%
2021/04/16	4	73.00	4	72.80	73.00	0	2,540	0.00%
2021/04/15	0	0.00	1	70.60	71.20	-1	2,618	-0.04%
2021/04/14	3	70.10	3	71.73	70.30	0	2,630	0.00%
2021/04/13	2	72.10	0	0.00	71.20	2	2,640	0.08%
2021/04/12	6	75.55	7	77.11	73.80	-1	2,632	-0.04%
2021/04/09	0	0.00	2	73.30	73.30	-2	2,605	-0.08%
2021/04/08	1	73.00	0	0.00	73.40	1	2,539	0.04%
2021/04/06	2	71.50	0	0.00	71.10	2	2,590	0.08%
2021/04/01	3	71.70	10	72.32	72.20	-7	2,578	-0.27%
2021/03/31	5	74.36	10	74.92	73.00	-5	2,542	-0.20%
2021/03/30	3	69.47	0	0.00	69.90	3	2,307	0.13%
2021/03/29	1	68.50	4	68.43	68.40	-3	2,311	-0.13%
2021/03/26	1	70.90	3	70.90	71.00	-2	2,343	-0.09%
2021/03/24	2	70.20	0	0.00	69.70	2	2,408	0.08%
2021/03/23	0	0.00	1	70.60	70.20	-1	2,459	-0.04%
2021/03/17	2	70.25	0	0.00	70.90	2	2,674	0.07%
2021/03/16	1	70.70	2	70.80	70.50	-1	2,817	-0.04%
2021/03/15	1	69.40	1	69.60	69.60	0	3,136	0.00%
2021/03/09	1	67.50	0	0.00	67.10	1	3,370	0.03%
2021/03/03	1	68.50	0	0.00	69.20	1	3,553	0.03%
2021/03/02	1	68.70	0	0.00	68.70	1	3,836	0.03%
2021/02/26	4	69.20	0	0.00	69.00	4	4,044	0.10%
2021/02/25	5	71.16	1	71.00	70.80	4	4,090	0.10%
2021/02/24	3	73.70	1	71.20	71.30	2	4,090	0.05%
2021/02/23	4	72.53	4	74.05	74.90	0	4,058	0.00%
2021/02/22	0	0.00	3	72.30	72.00	-3	4,054	-0.07%
2021/02/19	2	71.70	2	68.55	72.20	0	4,227	0.00%
2021/02/17	0	0.00	3	67.50	67.60	-3	4,340	-0.07%
2021/02/03	6	65.73	0	0.00	65.20	6	4,496	0.13%
2021/02/01	2	61.80	3	61.20	62.10	-1	4,609	-0.02%
2021/01/28	1.1	67.00	2	66.80	66.70	-0.9	4,607	-0.02%
2021/01/27	1	67.30	0	0.00	67.70	1	4,626	0.02%
2021/01/26	1	67.50	0	0.00	67.10	1	4,670	0.02%
2021/01/25	1	67.50	0	0.00	68.20	1	4,720	0.02%
2021/01/22	0	0.00	0.2	68.20	68.70	-0.2	4,742	0.00%
2021/01/21	10	69.04	0.8	67.57	67.50	9.2	4,767	0.19%
2021/01/20	6.2	70.14	5.1	70.20	69.10	1.1	4,732	0.02%
2021/01/19	4.2	72.14	2	72.44	71.60	2.2	4,702	0.05%
2021/01/18	1	72.30	2	71.75	71.70	-1	4,715	-0.02%
2021/01/15	2.1	74.12	5.1	74.79	73.00	-3	4,705	-0.06%
2021/01/14	2.4	74.36	21.3	73.35	74.40	-18.9	4,682	-0.40%
2021/01/13	7	73.70	4	73.48	72.80	3	4,659	0.06%
2021/01/12	3	73.23	3.3	73.00	72.20	-0.3	4,607	-0.01%
2021/01/11	14.3	74.21	7.2	74.64	73.10	7.1	4,643	0.15%
2021/01/08	14.1	73.92	16.4	74.44	74.40	-2.3	4,821	-0.05%
2021/01/07	2.5	71.46	4	72.06	71.90	-1.5	4,795	-0.03%
2021/01/06	2	73.35	3.9	71.54	70.90	-1.9	4,945	-0.04%
2021/01/05	0	0.00	0.1	74.00	73.90	-0.1	4,955	0.00%
2021/01/04	14.9	75.46	5.4	75.04	75.00	9.5	5,033	0.19%
2020/12/31	1	71.80	1.5	72.24	72.60	-0.5	4,985	-0.01%
2020/12/30	5.3	72.92	5.2	73.13	72.10	0	5,026	0.00%
2020/12/29	5.1	70.52	2	71.35	72.10	3.1	5,142	0.06%
2020/12/28	1	70.50	0.2	71.20	70.20	0.8	5,139	0.02%
2020/12/25	2	70.85	1.1	70.63	70.50	0.9	5,314	0.02%
2020/12/24	4.3	71.19	5.5	71.38	71.80	-1.2	5,449	-0.02%
2020/12/23	2	69.65	1.5	70.17	71.40	0.5	5,646	0.01%
2020/12/22	13	70.58	5	71.05	69.60	8	6,050	0.13%
2020/12/21	3	70.43	0	0.00	70.80	3	6,244	0.05%
2020/12/18	1	73.30	1	74.10	73.30	0	6,809	0.00%
2020/12/17	2	73.70	1	74.60	73.60	1	7,744	0.01%
2020/12/16	0	0.00	14	73.97	73.40	-14	8,243	-0.17%
2020/12/15	15	74.35	1	74.50	73.20	14	8,420	0.17%
2020/12/14	1	74.30	8	74.31	74.30	-7	8,465	-0.08%
2020/12/11	5.1	74.31	2	75.20	73.30	3.1	8,525	0.04%
2020/12/10	29	76.85	4	77.25	77.00	25	8,469	0.30%
2020/12/09	3.2	75.95	28	78.71	79.70	-24.9	8,387	-0.30%
2020/12/08	0	0.00	2	73.50	73.80	-2	8,161	-0.02%
2020/12/07	4	74.05	1	73.40	73.90	3	8,199	0.04%
2020/12/04	1	75.50	3	74.73	75.80	-2	8,144	-0.02%
2020/12/03	2	73.70	1	73.20	73.00	1	8,086	0.01%
2020/12/02	4	74.03	1	74.10	74.00	3	8,105	0.04%
2020/12/01	1	73.60	2	74.70	74.80	-1	8,123	-0.01%
2020/11/30	0	0.00	5	74.90	74.00	-5	8,272	-0.06%
2020/11/27	4	75.93	0	0.00	75.70	4	8,327	0.05%
2020/11/26	20	77.38	13	77.14	77.10	7	8,305	0.08%
2020/11/25	1	76.50	14	76.39	76.10	-13	8,093	-0.16%
2020/11/24	2	75.10	0	0.00	73.50	2	7,923	0.03%
2020/11/23	3	74.43	0	0.00	74.20	3	7,949	0.04%
2020/11/20	10	74.69	0	0.00	74.00	10	8,092	0.12%
2020/11/19	11	74.75	1	74.80	74.60	10	8,168	0.12%
2020/11/18	5	74.72	7	75.26	75.30	-2	8,138	-0.02%
2020/11/17	3	72.87	2	72.90	72.20	1	8,009	0.01%
2020/11/16	0	0.00	17	73.94	73.50	-17	8,071	-0.21%
2020/11/13	2	73.00	1	71.60	73.20	1	8,021	0.01%
2020/11/12	1	69.60	4	70.50	69.90	-3	7,961	-0.04%
2020/11/11	3	69.93	0	0.00	69.80	3	7,966	0.04%
2020/11/10	2	70.10	0	0.00	69.50	2	7,971	0.03%
2020/11/09	0	0.00	13	71.29	71.90	-13	7,984	-0.16%
2020/11/06	1	70.20	0	0.00	68.80	1	8,068	0.01%
2020/11/05	1	68.40	1	69.00	68.70	0	8,142	0.00%
2020/11/04	1	67.50	0	0.00	68.50	1	8,263	0.01%
2020/11/03	9	66.78	7	66.74	67.90	2	8,361	0.02%
2020/11/02	5	65.24	2	65.60	64.30	3	8,369	0.04%
2020/10/30	1	67.80	1	68.00	67.10	0	8,375	0.00%
2020/10/29	3	67.80	0	0.00	69.10	3	8,441	0.04%
2020/10/28	1	69.70	0	0.00	69.00	1	8,463	0.01%
2020/10/23	2	70.85	1	71.00	71.00	1	8,632	0.01%
2020/10/22	1	69.60	1	71.00	70.60	0	8,827	0.00%
2020/10/21	10	72.20	0	0.00	71.70	10	9,069	0.11%
2020/10/20	6	72.82	3	73.07	72.70	3	9,953	0.03%
2020/10/19	6	72.50	7	72.96	73.70	-1	10,303	-0.01%
2020/10/16	18	74.83	16	74.55	72.70	2	10,308	0.02%
2020/10/15	11	71.51	12	71.92	72.00	-1	10,170	-0.01%
2020/10/14	21	71.37	20	71.87	72.40	1	10,169	0.01%
2020/10/13	2	68.75	1	69.00	69.20	1	10,077	0.01%
2020/10/12	2	68.45	0	0.00	68.20	2	10,099	0.02%
2020/10/08	1	72.10	1	73.10	71.70	0	10,122	0.00%
2020/10/07	2	72.00	0	0.00	71.50	2	10,151	0.02%
2020/10/06	2	72.35	3	72.47	71.90	-1	10,207	-0.01%
2020/10/05	3	68.73	2	69.10	68.80	1	10,165	0.01%
2020/09/30	4	68.18	3	68.73	69.70	1	10,249	0.01%
2020/09/29	5	68.08	3	68.80	67.10	2	10,213	0.02%
2020/09/28	2	68.85	1	68.90	68.90	1	10,414	0.01%
2020/09/25	30	73.64	32	72.13	70.60	-2	10,381	-0.02%
2020/09/24	12	78.33	15	78.20	77.50	-3	10,182	-0.03%
2020/09/23	40	83.09	45	82.38	79.20	-5	10,154	-0.05%
2020/09/22	24	81.58	30	82.14	82.80	-6	9,636	-0.06%
2020/09/21	25	79.02	25	79.06	78.50	0	8,779	0.00%
2020/09/18	1	72.00	10.1	74.92	76.00	-9.1	8,466	-0.11%
2020/09/17	2	72.30	5	72.70	73.50	-3	8,771	-0.03%
2020/09/16	4	72.08	5	72.20	71.30	-1	8,981	-0.01%
2020/09/15	1	70.50	1	70.30	70.30	0	9,002	0.00%
2020/09/14	6	68.42	14	68.44	70.30	-8	8,977	-0.09%
2020/09/11	13	67.78	2	67.00	67.00	11	8,950	0.12%
2020/09/10	3	70.93	3	70.70	70.70	0	8,864	0.00%
2020/09/09	2	70.80	0	0.00	72.20	2	8,829	0.02%
2020/09/08	2	71.40	1	72.00	71.30	1	8,864	0.01%
2020/09/07	1	70.40	0	0.00	70.10	1	8,900	0.01%
2020/09/04	1	72.00	3	71.50	72.30	-2	8,915	-0.02%
2020/09/03	3	74.63	11	73.16	73.00	-8	8,922	-0.09%
2020/09/02	2	73.00	3	72.20	73.80	-1	8,792	-0.01%
2020/09/01	1	69.50	3	69.93	69.50	-2	8,757	-0.02%
2020/08/31	0	0.00	1	69.40	69.90	-1	8,803	-0.01%
2020/08/28	12	71.87	11	72.46	71.80	1	8,850	0.01%
2020/08/27	5	72.98	0	0.00	71.60	5	8,886	0.06%
2020/08/26	10	73.28	9	73.91	74.20	1	8,928	0.01%
2020/08/25	6	71.83	20	71.06	71.60	-14	8,918	-0.16%
2020/08/24	11	67.61	8	67.56	68.00	3	8,830	0.03%
2020/08/21	1	64.70	1	66.30	66.30	0	8,793	0.00%
2020/08/20	16	65.80	45	64.06	61.50	-29	8,755	-0.33%
2020/08/19	5	66.92	3	66.17	65.10	2	8,734	0.02%
2020/08/18	4	67.43	2	68.85	67.30	2	8,721	0.02%
2020/08/17	2	68.95	2	69.50	68.50	0	8,705	0.00%
2020/08/14	3	67.80	3	68.20	69.40	0	8,736	0.00%
2020/08/13	7	69.10	3	69.20	67.80	4	8,761	0.05%
2020/08/12	9	68.66	8	68.29	67.70	1	8,783	0.01%
2020/08/11	12	72.16	1	73.00	71.20	11	8,773	0.13%
2020/08/10	9	75.98	3	79.70	75.90	6	8,829	0.07%
2020/08/07	3	75.20	5	75.16	77.50	-2	8,763	-0.02%
2020/08/06	8	73.14	5	73.62	73.10	3	8,760	0.03%
2020/08/05	3	74.40	1	74.10	74.10	2	8,780	0.02%
2020/08/04	8	73.03	8	74.00	72.70	0	8,820	0.00%
2020/08/03	7	76.40	5	75.10	75.00	2	8,745	0.02%
2020/07/31	6	76.08	2	76.40	77.40	4	8,712	0.05%
2020/07/30	7	75.64	3	76.23	76.40	4	8,673	0.05%
2020/07/29	3	75.60	5	75.50	76.00	-2	8,610	-0.02%
2020/07/28	4	76.68	7	76.54	74.00	-3	8,499	-0.04%
2020/07/27	21	78.92	24	78.75	77.50	-3	8,308	-0.04%
2020/07/24	43	86.00	39	86.30	82.40	4	8,022	0.05%
2020/07/23	10	78.68	14	77.64	82.50	-4	7,124	-0.06%
2020/07/22	3	74.80	1	74.20	75.00	2	6,801	0.03%
2020/07/21	10	74.26	11	74.23	75.00	-1	6,733	-0.01%
2020/07/20	3	72.10	1	69.40	73.10	2	6,595	0.03%
2020/07/17	0	0.00	4	69.20	70.00	-4	6,525	-0.06%
2020/07/16	28	71.92	2	71.55	72.00	26	6,473	0.40%
2020/07/15	6	71.93	29	69.84	69.80	-23	6,398	-0.36%
2020/07/14	2	74.35	7	75.74	73.80	-5	6,280	-0.08%
2020/07/13	13	76.72	1	76.00	77.00	12	6,213	0.19%
2020/07/10	29	74.07	11	75.12	74.30	18	6,123	0.29%
2020/07/09	3	75.50	1	77.00	75.30	2	6,041	0.03%
2020/07/08	4	75.23	2	74.80	74.30	2	5,943	0.03%
2020/07/07	10.1	75.93	3	74.63	74.70	7.1	5,787	0.12%
2020/07/06	6	70.35	2	72.25	73.70	4	5,434	0.07%
2020/07/03	8	65.23	7	66.21	67.00	1	5,255	0.02%
2020/07/02	8	60.71	3	60.40	61.20	5	5,041	0.10%
2020/07/01	8	59.14	8	58.93	59.70	0	4,834	0.00%
2020/06/30	3	58.60	1	58.70	58.90	2	4,705	0.04%
2020/06/29	6	58.73	1	58.40	59.80	5	4,606	0.11%
2020/06/24	5	58.08	4	58.68	56.80	1	4,380	0.02%
2020/06/23	29	55.16	28	55.18	55.50	1	3,906	0.03%
2020/06/22	1	52.00	0	0.00	54.70	1	3,596	0.03%
2020/06/18	2	48.10	2	48.05	49.35	0	3,452	0.00%
2020/06/17	0	0.00	1	47.90	47.90	-1	3,412	-0.03%
2020/06/15	2	49.38	0	0.00	47.80	2	3,384	0.06%
2020/06/12	1	46.00	27	46.79	49.65	-26	3,323	-0.78%
2020/06/11	2	49.20	0	0.00	48.60	2	3,240	0.06%
2020/06/09	2	51.10	8	51.28	51.30	-6	3,147	-0.19%
2020/06/08	3	52.47	8	52.59	52.50	-5	3,095	-0.16%
2020/06/04	3	50.18	0	0.00	50.50	3	2,946	0.10%
2020/06/03	2	49.95	2	48.35	50.10	0	2,824	0.00%
2020/06/02	2	50.90	7	49.77	49.45	-5	2,741	-0.18%
2020/06/01	9	48.16	9	49.48	50.10	0	2,590	0.00%
2020/05/29	3	44.62	3	44.70	45.55	0	2,412	0.00%
2020/05/28	4	44.16	4	44.44	43.95	0	2,355	0.00%
2020/05/27	10	44.48	2	44.98	44.65	8	2,318	0.34%
2020/05/26	12	45.22	10	45.02	44.55	2	2,272	0.09%
2020/05/25	2	43.58	0	0.00	44.00	2	2,182	0.09%
2020/05/22	1	42.70	1	42.55	42.65	0	2,128	0.00%
2020/05/21	3	42.92	0	0.00	43.05	3	2,096	0.14%
2020/05/20	1	42.50	0	0.00	42.95	1	2,028	0.05%
2020/05/19	10	41.30	0	0.00	41.20	10	1,955	0.51%
2020/05/18	2	45.05	9	44.29	43.55	-7	1,849	-0.38%
2020/05/15	10	41.15	13	41.62	43.00	-3	1,701	-0.18%
2020/05/14	1	40.50	7	40.09	39.90	-6	1,534	-0.39%
2020/05/13	3	41.57	12	41.38	42.00	-9	1,460	-0.62%
2020/05/12	0	0.00	2	39.53	40.50	-2	1,340	-0.15%
2020/05/11	11	38.55	5	38.64	38.45	6	1,260	0.48%
2020/05/08	6	36.02	6	35.93	36.00	0	1,147	0.00%
2020/05/07	1	34.75	51	35.20	35.25	-50	1,113	-4.49%
2020/05/05	50	33.52	0	0.00	33.70	50	1,067	4.68%
2020/05/04	2	33.00	62	33.27	33.55	-60	1,058	-5.67%
2020/04/30	60	33.69	2	33.80	33.60	58	1,051	5.52%
2020/04/29	0	0.00	1	33.65	33.15	-1	1,031	-0.10%
2020/04/28	5	33.23	4	33.38	33.35	1	1,024	0.10%
2020/04/27	6	33.73	120	33.52	33.75	-114	1,031	-11.05%	大賣/鉅額交易
2020/04/21	11	31.56	0	0.00	31.55	11	973	1.13%
2020/04/20	4	31.35	0	0.00	32.65	4	952	0.42%
2020/04/17	92	32.06	0	0.00	31.85	92	948	9.70%
2020/04/16	15	32.27	4	32.60	32.30	11	922	1.19%
2020/04/15	1	30.85	125	31.77	32.05	-124	890	-13.92%	大賣/鉅額交易
2020/04/14	5	30.95	87	31.48	31.25	-82	865	-9.47%
2020/04/10	0	0.00	1	28.20	28.15	-1	767	-0.13%
2020/03/27	0	0.00	50	29.15	29.50	-50	970	-5.15%
2020/03/26	7	27.34	0	0.00	28.30	7	1,039	0.67%
2020/03/25	10	27.50	0	0.00	27.50	10	1,029	0.97%
2020/03/19	0	0.00	6	24.15	24.05	-6	1,011	-0.59%
2020/03/17	1	27.15	0	0.00	27.15	1	980	0.10%
2020/03/13	20	27.33	27	28.01	28.20	-7	977	-0.72%
2020/03/11	1	32.20	1	32.20	31.60	0	934	0.00%
2020/02/17	1	32.75	0	0.00	32.70	1	954	0.10%
2020/02/11	3	32.45	0	0.00	32.55	3	983	0.31%
2020/02/06	0	0.00	2	32.60	32.65	-2	1,006	-0.20%
2020/02/03	16	30.86	2	31.88	31.80	14	1,034	1.35%
2020/01/31	1	32.95	2	33.25	33.00	-1	1,046	-0.10%
2020/01/30	51	32.89	0	0.00	32.85	51	1,077	4.73%
2020/01/20	1	36.15	1	36.35	36.50	0	1,055	0.00%
2020/01/17	0	0.00	6	37.00	36.80	-6	1,046	-0.57%
2020/01/13	0	0.00	1	36.15	36.00	-1	1,032	-0.10%
2020/01/09	0	0.00	1	34.90	35.00	-1	1,036	-0.10%
2020/01/08	1	33.90	1	34.15	34.25	0	1,092	0.00%
2020/01/07	42	34.31	1	34.45	34.25	41	1,110	3.69%
2020/01/06	42	34.87	1	35.30	34.65	41	1,140	3.60%
2020/01/03	73	35.66	0	0.00	35.50	73	1,126	6.48%
2020/01/02	27	36.09	1	36.30	36.30	26	1,114	2.33%
2019/12/31	9	36.22	1	36.60	36.25	8	1,102	0.73%
2019/12/30	2	36.40	1	36.60	36.25	1	1,091	0.09%
2019/12/27	1	36.45	2	36.85	36.90	-1	1,071	-0.09%
2019/12/26	1	36.65	2	36.93	36.95	-1	1,046	-0.10%
2019/12/25	1	36.40	2	36.60	36.35	-1	1,004	-0.10%
2019/12/24	8	36.59	2	36.38	36.90	6	983	0.61%
2019/12/23	10	35.85	2	36.40	36.55	8	849	0.94%
2019/12/18	0	0.00	5	35.01	34.55	-5	749	-0.67%
2019/12/13	4	34.40	0	0.00	34.50	4	743	0.54%
2019/11/28	3	34.75	0	0.00	34.75	3	761	0.39%
2019/11/20	0	0.00	1	33.25	33.10	-1	680	-0.15%
2019/11/19	0	0.00	4	33.20	33.10	-4	680	-0.59%
2019/11/12	2	33.15	0	0.00	33.15	2	658	0.30%
2019/11/07	3	34.85	0	0.00	34.85	3	620	0.48%
2019/11/06	0	0.00	2	35.05	35.00	-2	614	-0.33%
2019/11/01	4	36.44	2	36.35	36.45	2	577	0.35%
2019/10/29	0	0.00	1	36.90	36.15	-1	527	-0.19%
2019/10/16	1	36.10	2	34.68	34.60	-1	439	-0.23%
2019/10/15	1	34.80	1	34.90	35.00	0	380	0.00%
2019/10/14	0	0.00	8	34.27	35.15	-8	358	-2.23%
2019/10/07	0	0.00	1	32.50	32.50	-1	378	-0.26%
2019/09/27	2	32.60	0	0.00	32.60	2	384	0.52%
2019/09/23	1	33.75	0	0.00	33.55	1	393	0.25%
2019/09/17	0	0.00	2	34.00	34.15	-2	373	-0.54%
2019/09/16	2	33.33	0	0.00	33.85	2	359	0.56%
2019/09/11	1	32.70	0	0.00	32.85	1	332	0.30%
2019/08/26	1	30.50	0	0.00	30.80	1	305	0.33%
2019/08/14	0	0.00	4	30.65	30.75	-4	336	-1.19%
2019/08/13	3	30.40	0	0.00	30.35	3	348	0.86%
2019/08/12	0	0.00	1	31.00	30.95	-1	372	-0.27%
2019/08/08	0	0.00	1	30.70	30.70	-1	388	-0.26%
2019/08/07	0	0.00	1	30.40	30.20	-1	399	-0.25%
2019/08/06	2	29.65	3	29.95	29.95	-1	422	-0.24%
2019/08/02	1	30.90	0	0.00	31.00	1	629	0.16%
2019/08/01	3	32.07	0	0.00	31.90	3	691	0.43%
2019/07/31	2	32.20	0	0.00	32.20	2	799	0.25%
2019/07/16	0	0.00	5	32.75	32.80	-5	1,372	-0.36%
2019/07/15	0	0.00	8	33.01	32.60	-8	1,388	-0.58%
2019/07/12	9	35.48	0	0.00	35.35	9	1,376	0.65%
2019/06/24	0	0.00	1	33.35	33.30	-1	1,449	-0.07%
2019/06/20	1	33.25	0	0.00	33.45	1	1,455	0.07%
2019/06/17	1	32.70	0	0.00	32.65	1	1,463	0.07%
2019/06/10	1	32.40	0	0.00	32.55	1	1,482	0.07%
2019/05/23	0	0.00	1	32.30	32.30	-1	1,590	-0.06%
2019/05/22	1	33.10	3	33.20	33.00	-2	1,595	-0.13%
2019/05/20	4	33.20	0	0.00	33.00	4	1,621	0.25%
2019/05/14	0	0.00	3	34.75	35.65	-3	1,832	-0.16%
2019/05/10	10	38.44	1	38.55	37.85	9	1,788	0.50%
2019/05/08	0	0.00	2	37.90	38.40	-2	1,684	-0.12%
2019/05/07	5	36.66	1	37.50	38.95	4	1,629	0.25%
2019/05/03	0	0.00	1	37.40	37.90	-1	1,516	-0.07%
2019/04/26	1	37.50	0	0.00	36.85	1	1,514	0.07%
2019/04/24	5	37.62	3	37.10	37.35	2	1,400	0.14%
2019/04/22	4	36.70	4	36.50	36.60	0	1,277	0.00%
2019/04/12	1	35.10	0	0.00	35.00	1	1,413	0.07%
2019/04/11	1	35.55	0	0.00	35.40	1	1,425	0.07%
2019/04/09	2	36.25	0	0.00	36.15	2	1,459	0.14%
2019/04/08	2	36.53	1	37.20	36.35	1	1,454	0.07%
2019/04/02	2	35.65	2	35.45	35.55	0	1,385	0.00%
2019/03/25	0	34.95	1	34.60	34.65	-1	1,358	-0.07%
2019/03/19	0	0.00	1	35.00	35.00	-1	1,349	-0.07%
2019/03/18	0	0.00	3	34.80	34.85	-3	1,346	-0.22%
2019/03/14	0	0.00	1	34.50	34.40	-1	1,343	-0.07%
2019/02/25	0	0.00	4	35.60	35.45	-4	1,533	-0.26%
2019/02/18	5	36.10	5	36.60	36.20	0	1,467	0.00%
2019/02/15	6	36.78	0	0.00	36.45	6	1,443	0.42%
2019/02/14	2	34.80	7	35.62	36.50	-5	1,353	-0.37%
2019/02/13	0	0.00	4	34.55	35.20	-4	1,250	-0.32%
2019/01/25	0	0.00	2	33.20	32.95	-2	994	-0.20%
2019/01/21	25	34.10	21	33.75	33.60	4	980	0.41%
2019/01/18	0	0.00	3	32.80	33.55	-3	939	-0.32%
2019/01/17	3	33.40	0	0.00	32.55	3	911	0.33%
2019/01/16	3	33.25	0	0.00	33.00	3	881	0.34%
2019/01/07	5	35.40	0	0.00	34.10	5	773	0.65%
2018/12/18	0	0.00	4	30.10	30.25	-4	574	-0.70%
2018/12/04	0	0.00	23	33.65	32.85	-23	575	-4.00%
2018/11/30	1	32.00	0	0.00	32.65	1	522	0.19%
2018/11/29	2	32.55	0	0.00	31.85	2	507	0.39%
2018/11/28	2	31.30	0	0.00	31.55	2	436	0.46%
2018/11/27	0	0.00	2	31.00	31.10	-2	421	-0.47%
2018/11/26	2	30.35	0	0.00	31.00	2	407	0.49%
2018/11/02	0	0.00	2	27.00	26.80	-2	521	-0.38%
2018/10/31	0	0.00	3	26.00	26.15	-3	552	-0.54%
2018/10/22	5	26.75	0	0.00	26.75	5	663	0.75%
2018/10/18	0	0.00	1	26.20	26.10	-1	742	-0.13%
2018/10/05	3	29.63	7	29.50	29.50	-4	1,072	-0.37%
2018/09/17	1	31.25	1	31.50	31.35	0	1,086	0.00%
2018/09/07	1	31.95	0	0.00	31.10	1	1,063	0.09%
2018/09/06	3	32.90	0	0.00	32.80	3	1,050	0.29%
2018/09/04	3	33.10	0	0.00	33.35	3	1,047	0.29%
2018/09/03	6	33.50	0	0.00	33.30	6	1,047	0.57%
2018/08/29	3	33.95	0	0.00	34.00	3	1,042	0.29%
2018/08/28	5	34.12	0	0.00	34.00	5	1,035	0.48%
2018/08/22	0	0.00	2	36.50	36.50	-2	1,063	-0.19%
2018/08/13	5	33.88	5.2	34.08	36.80	-0.2	1,002	-0.02%
2018/08/01	11	38.77	10	38.55	38.55	1	880	0.11%
2018/07/27	0	0.00	1	38.15	37.85	-1	810	-0.12%
2018/07/26	1.2	38.51	0	0.00	38.45	1.2	798	0.14%
2018/07/25	2	38.63	1	39.00	38.55	1	775	0.13%
2018/07/23	0	0.00	50	37.70	37.35	-50	668	-7.48%
2018/07/18	0	0.00	2	37.30	37.50	-2	560	-0.36%
2018/07/16	0	0.00	3	36.10	36.35	-3	437	-0.69%
2018/06/20	2	32.25	2	32.05	32.25	0	362	0.00%
2018/06/12	0	0.00	2	33.80	33.80	-2	360	-0.55%
2018/06/11	1	33.75	1	33.90	33.90	0	359	0.00%
2018/06/08	1	34.05	0	0.00	34.00	1	359	0.28%
2018/06/04	0	0.00	1	33.40	33.40	-1	338	-0.30%
2018/05/31	5	33.25	0	0.00	34.45	5	306	1.63%
2018/05/29	1	30.90	0	0.00	31.40	1	263	0.38%
2018/05/11	0	0.00	3	30.35	30.10	-3	328	-0.91%
2018/05/04	2	31.30	0	0.00	31.40	2	358	0.56%
2018/04/17	0	0.00	1	32.35	31.80	-1	484	-0.21%
2018/03/09	0	0.00	1	34.65	34.65	-1	583	-0.17%
2018/02/12	1	33.90	0	0.00	33.40	1	724	0.14%
2018/02/06	50	35.00	0	0.00	34.20	50	800	6.25%
2018/01/30	0	0.00	5	37.70	37.45	-5	1,052	-0.47%
2018/01/23	2	38.10	0	0.00	38.20	2	1,130	0.18%
2018/01/22	13	38.85	43	38.98	38.70	-30	1,149	-2.61%
2018/01/18	0	0.00	1	37.70	37.60	-1	1,345	-0.07%
2018/01/17	0	0.00	6	37.83	37.75	-6	1,356	-0.44%
2018/01/15	6	37.93	1	38.10	37.85	5	1,395	0.36%
2018/01/09	0	0.00	2	37.00	36.90	-2	1,570	-0.13%
2018/01/04	0	0.00	2	38.25	38.55	-2	1,774	-0.11%
2018/01/02	0	0.00	1	36.70	36.80	-1	1,794	-0.06%