圓剛 (2417)-高橋券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.70
漲跌
▲0.70
漲幅
+1.94%
成交量
1,459張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/25	3	36.15	0	0.00	36.00	3	5,954	0.05%
2024/04/24	2.1	36.91	0	0.00	36.80	2.1	5,941	0.04%
2024/04/23	0	0.00	2	36.15	35.90	-2	5,933	-0.03%
2024/04/22	0	0.00	1	35.95	35.45	-1	5,930	-0.02%
2024/04/19	4.2	37.12	2	37.30	36.75	2.2	5,915	0.04%
2024/04/18	1	38.35	2	38.53	37.75	-1	5,896	-0.02%
2024/04/17	1	38.95	2	39.45	38.75	-1	5,882	-0.02%
2024/04/16	4	39.54	2	38.60	38.60	2	5,885	0.03%
2024/04/15	2	41.45	10	41.00	40.50	-8	5,878	-0.14%
2024/04/12	0	0.00	7	42.85	42.80	-7	5,859	-0.12%
2024/04/11	5	42.28	2	42.20	42.00	3	5,832	0.05%
2024/04/10	7	44.01	2	44.30	43.90	5	5,772	0.09%
2024/04/09	12	44.01	2	43.75	43.70	10	5,767	0.17%
2024/04/08	7	44.84	3	45.30	44.30	4	5,749	0.07%
2024/04/03	2	44.70	8	44.78	44.60	-6	5,735	-0.10%
2024/04/02	8	45.38	21	45.45	45.00	-13	5,733	-0.23%
2024/04/01	4.1	45.00	3	45.67	44.60	1.1	5,630	0.02%
2024/03/29	2	44.40	0	0.00	43.40	2	5,542	0.04%
2024/03/28	6	44.66	5	44.63	44.65	1	5,483	0.02%
2024/03/27	20	44.83	38	44.56	45.45	-18	5,406	-0.33%
2024/03/26	37	47.42	30	48.27	46.20	7	5,295	0.13%
2024/03/25	0	0.00	1.6	51.40	51.10	-1.6	4,849	-0.03%
2024/03/22	2	50.50	2	49.10	50.70	0	4,833	0.00%
2024/03/21	2	47.50	1	48.05	47.80	1	4,780	0.02%
2024/03/20	2	45.03	0	0.00	45.05	2	4,796	0.04%
2024/03/19	1	47.05	0	0.00	47.05	1	4,847	0.02%
2024/03/18	10	47.60	1	47.70	47.90	9	4,975	0.18%
2024/03/15	2	47.50	0	0.00	46.55	2	5,080	0.04%
2024/03/14	0	0.00	2	49.60	49.35	-2	5,140	-0.04%
2024/03/13	1	47.00	3	48.50	49.00	-2	5,148	-0.04%
2024/03/12	2.1	49.50	3	49.30	49.70	-0.9	5,181	-0.02%
2024/03/11	11	53.10	9	51.97	51.50	2	5,293	0.04%
2024/03/08	6	52.83	10	52.63	50.90	-4	5,071	-0.08%
2024/03/07	21	53.37	23	52.91	52.80	-2	4,889	-0.04%
2024/03/06	25	50.06	15.6	51.29	52.20	9.4	4,241	0.22%
2024/03/05	1	46.00	4	47.50	47.50	-3	3,711	-0.08%
2024/03/04	6	42.04	34.2	42.36	43.20	-28.2	3,668	-0.77%
2024/03/01	1	38.35	12	39.12	39.30	-11	3,368	-0.33%
2024/02/29	13	38.79	18	37.78	39.00	-5	3,325	-0.15%
2024/02/27	4	36.80	2	37.43	36.30	2	3,511	0.06%
2024/02/26	4.1	36.90	4	37.19	36.75	0.1	4,034	0.00%
2024/02/23	3	37.27	3	38.03	36.95	0	4,044	0.00%
2024/02/22	20	37.07	53.6	37.81	38.55	-33.6	4,027	-0.83%
2024/02/20	1	34.85	5	34.82	35.10	-4	4,085	-0.10%
2024/02/19	2	35.05	5	35.19	35.30	-3	5,312	-0.06%
2024/02/16	2	34.35	3	34.60	34.70	-1	5,767	-0.02%
2024/02/02	0	0.00	1	33.40	33.70	-1	6,406	-0.02%
2024/02/01	1	33.50	1	33.85	33.30	0	6,452	0.00%
2024/01/31	1	33.75	0	0.00	33.65	1	6,487	0.02%
2024/01/30	2	33.75	2	33.98	34.00	0	6,575	0.00%
2024/01/29	3	33.78	7	34.18	34.20	-4	6,656	-0.06%
2024/01/26	27	34.82	21	34.50	34.25	6	6,775	0.09%
2024/01/25	7	33.49	16	33.72	33.00	-9	6,958	-0.13%
2024/01/24	4	33.89	10	33.65	33.65	-6	7,322	-0.08%
2024/01/23	5	32.70	3	32.82	32.75	2	7,576	0.03%
2024/01/22	16	32.68	3	32.52	32.45	13	7,686	0.17%
2024/01/19	0	0.00	3	31.98	32.00	-3	7,717	-0.04%
2024/01/18	4	31.80	0	0.00	31.85	4	7,743	0.05%
2024/01/15	3	32.83	6	32.75	32.70	-3	7,781	-0.04%
2024/01/12	4	32.89	0	0.00	32.60	4	7,803	0.05%
2024/01/10	25	33.20	0	0.00	33.20	25	7,828	0.32%
2024/01/09	0	0.00	4	33.89	34.00	-4	7,840	-0.05%
2024/01/08	6	34.09	5	33.92	33.40	1	7,849	0.01%
2024/01/05	0	0.00	0.5	34.35	34.55	-0.5	7,853	-0.01%
2024/01/04	0	0.00	1	34.45	34.40	-1	7,889	-0.01%
2024/01/03	2	34.63	0	0.00	34.50	2	7,950	0.03%
2023/12/28	1	36.85	2	36.50	36.15	-1	9,249	-0.01%
2023/12/27	0.5	35.95	1	36.15	36.15	-0.5	9,598	-0.01%
2023/12/26	1	35.65	5	35.70	35.65	-4	9,654	-0.04%
2023/12/22	5	35.64	0	0.00	35.60	5	9,767	0.05%
2023/12/21	10	35.76	1	35.70	35.70	9	9,797	0.09%
2023/12/20	10	35.60	15	36.02	36.05	-5	9,829	-0.05%
2023/12/19	2	35.30	0	0.00	35.20	2	9,925	0.02%
2023/12/18	0	0.00	1	36.10	36.00	-1	10,096	-0.01%
2023/12/15	14	36.82	0	0.00	36.25	14	10,228	0.14%
2023/12/14	5	37.34	2	37.15	37.20	3	10,270	0.03%
2023/12/13	14	37.79	3	37.65	38.10	11	10,327	0.11%
2023/12/12	4	37.21	2.3	37.13	36.70	1.7	10,205	0.02%
2023/12/11	4	39.40	2	39.83	38.70	2	10,107	0.02%
2023/12/08	1	38.90	2	39.25	38.95	-1	10,134	-0.01%
2023/12/07	16	39.09	0	0.00	38.65	16	10,177	0.16%
2023/12/06	47	40.27	15	40.48	39.85	32	10,092	0.32%
2023/12/05	0	0.00	1	39.60	39.80	-1	9,913	-0.01%
2023/12/04	20	39.98	31	39.88	39.80	-11	9,798	-0.11%
2023/12/01	6.5	38.73	5	38.81	38.95	1.5	9,645	0.02%
2023/11/30	26	38.90	5	38.81	38.60	21	9,605	0.22%
2023/11/29	4	39.69	6	39.72	38.95	-2	9,511	-0.02%
2023/11/28	32	39.07	3	39.35	39.40	29	9,429	0.31%
2023/11/27	7	39.24	10	38.70	39.25	-3	9,361	-0.03%
2023/11/24	23	40.22	16	40.88	40.30	7	9,279	0.08%
2023/11/22	2	38.43	0	0.00	38.25	2	8,297	0.02%
2023/11/21	1.5	38.52	1	38.90	38.15	0.5	8,215	0.01%
2023/11/20	15	38.16	13	37.86	37.80	2	8,067	0.02%
2023/11/17	6.4	38.19	17	39.06	38.20	-10.6	7,939	-0.13%
2023/11/16	90	41.14	84	40.10	39.00	6	7,643	0.08%
2023/11/15	2	37.80	11	39.11	39.35	-9	6,398	-0.14%
2023/11/14	40	36.63	19	36.61	35.80	21	5,913	0.36%
2023/11/13	0	0.00	1	33.75	34.40	-1	5,439	-0.02%
2023/11/10	4	33.48	2	33.00	33.25	2	5,334	0.04%
2023/11/09	7	33.07	6	32.56	32.60	1	5,220	0.02%
2023/11/08	0	0.00	1	34.10	33.35	-1	5,172	-0.02%
2023/11/07	1	33.80	0	0.00	33.50	1	5,124	0.02%
2023/11/06	2	33.13	0	0.00	33.55	2	5,027	0.04%
2023/11/03	18	35.17	21	34.53	34.80	-3	4,930	-0.06%
2023/11/02	20	35.14	16	35.47	35.60	4	4,784	0.08%
2023/11/01	10.3	34.62	15	34.48	34.75	-4.7	4,479	-0.10%
2023/10/31	9	33.35	2	33.38	32.80	7	4,077	0.17%
2023/10/30	1	35.40	7	35.69	35.90	-6	3,788	-0.16%
2023/10/27	0	0.00	1.1	32.65	32.65	-1.1	3,665	-0.03%
2023/10/25	1	31.10	2	31.30	31.10	-1	3,590	-0.03%
2023/10/24	0	0.00	2	28.88	30.50	-2	3,562	-0.06%
2023/10/23	0	0.00	1	29.35	28.95	-1	3,532	-0.03%
2023/10/20	3	28.75	4	28.79	28.75	-1	3,515	-0.03%
2023/10/18	1	30.50	1	30.50	30.50	0	3,460	0.00%
2023/10/16	1	31.85	1	31.50	31.85	0	3,396	0.00%
2023/10/13	2	32.35	0	0.00	32.35	2	3,359	0.06%
2023/10/12	0	0.00	2	32.95	33.00	-2	3,334	-0.06%
2023/10/11	3	32.63	1	33.30	32.50	2	3,289	0.06%
2023/10/06	12	34.23	9	34.49	34.25	3	3,221	0.09%
2023/10/05	19	36.09	15	35.84	35.85	4	2,924	0.14%
2023/10/04	33	33.34	41	33.92	34.80	-8	2,300	-0.35%
2023/10/03	19	31.52	16	31.79	31.65	3	1,848	0.16%
2023/10/02	1	29.00	4	29.78	29.90	-3	1,454	-0.21%
2023/09/28	0	0.00	26	27.20	27.20	-26	1,369	-1.90%
2023/09/27	0	0.00	3	25.17	24.75	-3	1,249	-0.24%
2023/09/25	3	25.90	3	25.88	25.35	0	1,193	0.00%
2023/09/22	7	26.56	6	27.35	26.65	1	1,142	0.09%
2023/09/21	14	26.89	8	27.35	26.90	6	1,032	0.58%
2023/09/20	6	26.84	4	26.80	26.40	2	820	0.24%
2023/09/19	8	24.91	9	25.01	24.95	-1	677	-0.15%
2023/09/18	14	24.84	16	25.03	25.40	-2	590	-0.34%
2023/09/15	1	23.30	0	0.00	23.10	1	459	0.22%
2023/09/14	0	0.00	3	23.35	23.20	-3	446	-0.67%
2023/09/13	2	22.78	2	23.00	23.35	0	427	0.00%
2023/09/12	5	22.90	11.6	22.90	22.90	-6.6	318	-2.07%
2023/09/01	0	0.00	0.8	21.35	21.35	-0.8	261	-0.31%
2023/08/28	0	0.00	0.8	20.75	20.65	-0.8	278	-0.29%
2023/08/23	0	0.00	2	20.75	20.85	-2	287	-0.70%
2023/08/09	0	0.00	4	20.63	20.70	-4	303	-1.32%
2023/07/17	0	0.00	1	21.35	21.40	-1	794	-0.13%
2023/07/14	3	20.97	0	0.00	20.90	3	796	0.38%
2023/07/13	0	0.00	2.8	20.79	20.70	-2.8	800	-0.35%
2023/07/12	5	21.05	13	21.09	21.05	-8	791	-1.01%
2023/07/06	2	21.95	0	0.00	22.00	2	793	0.25%
2023/07/05	2	22.20	10	22.10	22.05	-8	797	-1.00%
2023/07/04	0	0.00	10	22.00	22.20	-10	799	-1.25%
2023/07/03	0	0.00	3	21.95	21.85	-3	792	-0.38%
2023/06/29	8	21.70	0	0.00	21.75	8	788	1.01%
2023/06/27	1	21.70	0	0.00	21.80	1	785	0.13%
2023/06/20	1	21.80	0	0.00	21.75	1	779	0.13%
2023/06/15	4	22.40	4	22.34	22.20	0	775	0.00%
2023/06/14	3	21.60	0	0.00	21.70	3	763	0.39%
2023/06/13	0	0.00	3	21.75	21.75	-3	764	-0.39%
2023/06/12	0	0.00	8	21.85	21.80	-8	764	-1.05%
2023/06/07	3	21.95	0	0.00	21.95	3	773	0.39%
2023/06/06	0	0.00	4	21.90	22.15	-4	776	-0.51%
2023/06/01	15	21.91	0	0.00	21.95	15	772	1.94%
2023/05/30	0	0.00	0	21.80	21.85	0	771	0.00%
2023/05/29	8	21.86	0	0.00	21.90	8	768	1.04%
2023/05/23	1	21.60	0	0.00	21.60	1	766	0.13%
2023/05/12	0.4	21.05	0	0.00	21.00	0.4	768	0.05%
2023/05/08	1	22.80	0	0.00	22.50	1	718	0.14%
2023/05/04	1	23.15	1	22.80	23.10	0	690	0.00%
2023/05/03	51	23.38	20	23.60	22.95	31	656	4.73%
2023/05/02	0	0.00	4	25.45	25.45	-4	383	-1.04%
2023/04/26	0	0.00	6	22.55	22.90	-6	306	-1.96%
2023/04/20	0	0.00	3	23.70	23.65	-3	300	-1.00%
2023/04/10	0	0.00	1	24.10	24.05	-1	285	-0.35%
2023/04/06	3	23.65	0	0.00	23.90	3	285	1.05%
2023/03/31	3	23.30	0	0.00	23.35	3	288	1.04%
2023/03/29	0	0.00	2	23.25	23.25	-2	291	-0.69%
2023/03/16	2	23.00	0	0.00	22.50	2	393	0.51%
2023/03/13	0	0.00	1	23.25	23.35	-1	410	-0.24%
2023/03/09	3	24.45	0	0.00	24.50	3	486	0.62%
2023/03/08	1	24.35	0.2	24.35	24.40	0.8	491	0.17%
2023/03/06	0	0.00	6	24.00	24.20	-6	627	-0.96%
2023/02/23	1	23.95	0	0.00	23.95	1	691	0.14%
2023/02/22	0	0.00	1	23.50	23.65	-1	693	-0.14%
2023/02/17	0	0.00	0.6	23.50	23.70	-0.6	710	-0.08%
2023/01/30	0	0.00	1	22.55	22.70	-1	784	-0.13%
2023/01/16	0	0.00	1	22.10	22.45	-1	781	-0.13%
2022/12/26	1	23.00	0	0.00	22.75	1	887	0.11%
2022/12/19	0	0.00	1	23.05	22.80	-1	895	-0.11%
2022/12/16	0	0.00	1	22.95	22.85	-1	892	-0.11%
2022/12/14	8	24.11	7	23.94	23.60	1	886	0.11%
2022/12/13	0	0.00	15	23.30	23.30	-15	817	-1.84%
2022/12/09	0	0.00	1	23.15	22.90	-1	816	-0.12%
2022/12/07	0	0.00	1	22.90	22.55	-1	831	-0.12%
2022/12/06	1	22.90	0	0.00	22.90	1	849	0.12%
2022/12/01	6	23.96	0	0.00	23.85	6	951	0.63%
2022/11/28	2	24.00	4	24.33	24.25	-2	927	-0.22%
2022/11/25	1	23.20	12	23.29	24.30	-11	799	-1.38%
2022/11/23	0	0.00	3	22.50	22.15	-3	745	-0.40%
2022/11/21	0	0.00	1	22.00	21.95	-1	747	-0.13%
2022/11/16	1	22.10	0	0.00	21.95	1	763	0.13%
2022/11/15	5	22.48	0	0.00	22.40	5	776	0.64%
2022/11/14	0	0.00	1	23.00	23.60	-1	784	-0.13%
2022/11/11	0	0.00	5	22.30	22.30	-5	714	-0.70%
2022/11/07	1	20.65	0	0.00	20.65	1	713	0.14%
2022/10/28	4	19.55	0	0.00	19.35	4	723	0.55%
2022/10/11	0	0.00	1	20.30	20.00	-1	738	-0.14%
2022/10/07	3	21.00	0	0.00	20.90	3	735	0.41%
2022/10/05	7	21.86	0	0.00	21.60	7	730	0.96%
2022/09/29	1	19.85	0	0.00	19.70	1	648	0.15%
2022/09/27	0	0.00	2	20.23	20.55	-2	647	-0.31%
2022/09/16	1	23.90	0	0.00	23.45	1	657	0.15%
2022/09/12	7	25.11	0	0.00	24.90	7	650	1.08%
2022/09/08	10	25.10	31	24.82	24.90	-21	610	-3.44%
2022/09/07	2	24.15	2	23.40	23.20	0	557	0.00%
2022/09/06	0	0.00	1	22.80	24.05	-1	519	-0.19%
2022/09/02	1	24.05	0	0.00	23.55	1	477	0.21%
2022/08/26	3	23.75	2	23.85	23.70	1	559	0.18%
2022/08/24	2	23.50	0	0.00	23.30	2	567	0.35%
2022/08/22	14	24.26	0	0.00	23.45	14	561	2.49%
2022/08/19	0	0.00	1	24.50	23.25	-1	553	-0.18%
2022/08/18	2	23.88	0	0.00	23.90	2	535	0.37%
2022/08/17	0	0.00	1	23.10	23.30	-1	528	-0.19%
2022/08/09	0	0.00	1	21.70	21.95	-1	673	-0.15%
2022/07/29	0	0.00	2	22.15	22.25	-2	865	-0.23%
2022/07/28	1	21.40	0	0.00	21.55	1	894	0.11%
2022/07/22	1	22.35	1	22.00	21.75	0	1,187	0.00%
2022/07/15	1	20.50	0	0.00	20.55	1	3,089	0.03%
2022/07/13	0	0.00	4	20.65	20.40	-4	3,565	-0.11%
2022/07/12	4	19.60	0	0.00	19.55	4	3,627	0.11%
2022/07/11	0	0.00	1	20.65	20.70	-1	3,627	-0.03%
2022/06/28	1	23.25	0	0.00	23.25	1	3,796	0.03%
2022/06/27	1	23.10	0	0.00	23.15	1	3,808	0.03%
2022/06/23	0.2	21.70	0	0.00	21.60	0.2	3,986	0.01%
2022/06/17	0	0.00	2	23.55	23.70	-2	3,964	-0.05%
2022/06/13	1	25.00	0	0.00	24.85	1	3,970	0.03%
2022/06/09	1	25.70	3	25.73	25.65	-2	3,982	-0.05%
2022/06/08	3	26.30	0	0.00	26.25	3	3,974	0.08%
2022/06/07	2	26.10	0	0.00	25.80	2	3,908	0.05%
2022/06/06	3	26.50	0	0.00	26.15	3	3,911	0.08%
2022/06/01	1	26.35	0	0.00	26.05	1	3,924	0.03%
2022/05/30	4	25.84	0	0.00	25.80	4	3,919	0.10%
2022/05/26	1	25.15	0	0.00	25.00	1	3,908	0.03%
2022/05/20	0	0.00	1	26.20	26.05	-1	3,916	-0.03%
2022/05/19	1	27.05	2	26.48	25.80	-1	3,907	-0.03%
2022/05/16	4	25.40	1	25.25	25.35	3	3,820	0.08%
2022/05/13	0	0.00	14	24.43	25.35	-14	3,815	-0.37%
2022/05/12	1	25.75	0	0.00	24.20	1	3,798	0.03%
2022/05/11	8	27.80	0	0.00	26.75	8	3,771	0.21%
2022/05/09	3	27.85	1	28.05	27.85	2	3,704	0.05%
2022/05/06	3	28.07	2	28.28	28.00	1	3,686	0.03%
2022/05/05	5	28.34	3	28.73	28.65	2	3,680	0.05%
2022/05/04	3	27.65	4	27.86	28.25	-1	3,661	-0.03%
2022/05/03	1	28.80	1	28.40	28.00	0	3,645	0.00%
2022/04/29	1	30.50	2	29.60	29.10	-1	3,632	-0.03%
2022/04/28	1	29.85	0	0.00	30.00	1	3,512	0.03%
2022/04/27	7	30.40	3	31.20	30.25	4	3,448	0.12%
2022/04/26	2	32.40	9	30.94	30.15	-7	3,302	-0.21%
2022/04/25	16	34.50	11	34.36	32.15	5	2,950	0.17%
2022/04/22	5	30.63	15	32.77	33.80	-10	2,202	-0.45%
2022/04/21	1	31.05	19	31.02	30.75	-18	1,912	-0.94%
2022/04/20	15	29.61	14	29.08	29.90	1	1,712	0.06%
2022/04/19	22	28.95	4	29.68	30.35	18	1,600	1.12%
2022/04/18	0	0.00	1	27.50	27.60	-1	1,408	-0.07%
2022/04/13	1	26.00	0	0.00	26.00	1	1,726	0.06%
2022/04/11	1	27.45	0	0.00	26.80	1	2,213	0.05%
2022/04/08	1	28.30	8	28.40	28.55	-7	2,323	-0.30%
2022/04/07	0	0.00	1.4	28.19	28.20	-1.4	2,417	-0.06%
2022/04/06	1	28.90	0	0.00	29.00	1	2,780	0.04%
2022/04/01	0	0.00	10	29.42	28.30	-10	3,155	-0.32%
2022/03/30	5	28.05	7	27.66	27.60	-2	3,643	-0.05%
2022/03/29	14	28.61	1	28.10	28.00	13	3,754	0.35%
2022/03/28	2	28.10	6	28.10	28.70	-4	3,664	-0.11%
2022/03/25	0	0.00	2	26.40	26.10	-2	3,580	-0.06%
2022/03/15	2	24.48	0	0.00	24.60	2	3,588	0.06%
2022/03/10	3	26.75	0	0.00	26.40	3	3,573	0.08%
2022/03/09	0	0.00	1	25.25	25.25	-1	3,569	-0.03%
2022/03/07	2	25.85	0	0.00	25.70	2	3,576	0.06%
2022/03/04	3.4	26.91	0	0.00	26.95	3.4	3,572	0.10%
2022/03/02	2	27.15	0	0.00	27.25	2	3,664	0.05%
2022/02/25	0	0.00	0.8	27.30	27.25	-0.8	3,671	-0.02%
2022/02/16	2	30.00	0	0.00	29.65	2	3,692	0.05%
2022/02/10	3	30.60	0	0.00	30.75	3	3,678	0.08%
2022/01/25	0	0.00	2	31.48	30.65	-2	3,655	-0.05%
2022/01/21	3	32.82	2	32.68	32.00	1	3,640	0.03%
2022/01/20	1	32.80	3	32.68	32.60	-2	3,630	-0.06%
2022/01/19	2	33.50	1	33.45	33.30	1	3,613	0.03%
2022/01/17	4	32.98	1	33.25	33.00	3	3,541	0.08%
2022/01/14	2	32.38	22	32.07	32.80	-20	3,515	-0.57%
2022/01/13	0	0.00	11	33.39	32.85	-11	3,510	-0.31%
2022/01/12	0	0.00	4	33.09	33.20	-4	3,504	-0.11%
2022/01/11	5	35.14	5	34.46	33.70	0	3,457	0.00%
2022/01/10	10.6	35.32	13	34.55	34.00	-2.4	3,372	-0.07%
2022/01/07	2	35.80	11	35.85	35.15	-9	3,310	-0.27%
2022/01/06	30	36.43	19	36.54	37.15	11	3,281	0.34%
2022/01/05	20	35.62	8	35.48	37.60	12	3,478	0.34%
2022/01/04	0	0.00	13.8	34.70	34.70	-13.8	3,098	-0.45%
2022/01/03	5	32.97	9	32.77	31.55	-4	3,040	-0.13%
2021/12/30	3	31.83	2	32.00	32.00	1	2,923	0.03%
2021/12/29	35	33.19	24	33.19	32.80	11	2,834	0.39%
2021/12/28	26	33.22	34	33.35	33.55	-8	2,457	-0.33%
2021/12/27	33	29.84	13	30.12	30.50	20	2,038	0.98%
2021/12/24	10	29.87	16	29.95	30.00	-6	1,708	-0.35%
2021/12/23	8	27.00	12	27.02	27.30	-4	1,492	-0.27%
2021/12/22	0	0.00	2	25.20	24.85	-2	1,379	-0.14%
2021/12/21	0	0.00	2	24.70	24.80	-2	1,395	-0.14%
2021/12/20	2	24.30	0	0.00	24.25	2	1,448	0.14%
2021/12/17	0	0.00	3	25.00	24.50	-3	1,465	-0.20%
2021/12/16	1	24.60	0	0.00	24.75	1	1,509	0.07%
2021/12/14	4	24.60	0	0.00	24.35	4	1,929	0.21%
2021/12/13	2	25.00	0	0.00	25.20	2	1,939	0.10%
2021/12/10	0	0.00	2	25.30	25.20	-2	2,163	-0.09%
2021/12/07	0.2	24.90	0	0.00	24.85	0.2	2,169	0.01%
2021/12/06	1	24.85	0	0.00	24.90	1	2,170	0.05%
2021/12/03	0.2	25.10	1.6	24.91	25.30	-1.4	2,169	-0.07%
2021/12/01	2	25.65	2	25.25	25.15	0	2,159	0.00%
2021/11/30	4	25.15	4	25.10	25.10	0	2,165	0.00%
2021/11/29	8.2	26.22	0	0.00	25.10	8.2	2,161	0.38%
2021/11/25	0	0.00	0.3	25.80	25.30	-0.3	2,098	-0.02%
2021/11/22	0	0.00	0.4	25.40	25.55	-0.4	2,208	-0.02%
2021/11/19	0.6	25.65	2	25.85	25.40	-1.4	2,196	-0.06%
2021/11/17	4	26.65	0	0.00	26.60	4	2,221	0.18%
2021/11/12	0	27.25	0	0.00	27.20	0	2,338	0.00%
2021/11/10	0	0.00	6.2	27.41	27.40	-6.2	2,371	-0.26%
2021/11/09	0	0.00	6	27.60	27.40	-6	2,388	-0.25%
2021/11/05	0	0.00	5.1	27.36	27.35	-5.1	2,547	-0.20%
2021/11/04	0	0.00	0.2	27.85	27.80	-0.2	2,583	-0.01%
2021/10/29	0	0.00	3	27.45	27.15	-3	2,650	-0.11%
2021/10/28	4	27.75	0	0.00	27.70	4	2,657	0.15%
2021/10/25	0	0.00	1.6	26.76	26.95	-1.6	2,719	-0.06%
2021/10/14	3	23.90	2.4	23.93	24.15	0.6	2,784	0.02%
2021/09/29	0	0.00	3	27.30	26.05	-3	2,348	-0.13%
2021/09/28	5	28.10	6	27.98	27.85	-1	2,325	-0.04%
2021/09/27	4	28.30	0	0.00	28.10	4	2,359	0.17%
2021/09/24	5	29.30	5	29.05	29.00	0	2,361	0.00%
2021/09/22	0	0.00	2	29.88	29.70	-2	2,371	-0.08%
2021/09/17	5	30.70	8	30.93	30.50	-3	2,370	-0.13%
2021/09/16	0	0.00	4	30.70	30.50	-4	2,367	-0.17%
2021/09/15	6	30.95	55	30.76	30.85	-49	2,371	-2.07%
2021/09/14	13	30.52	21	30.64	31.00	-8	2,367	-0.34%
2021/09/13	10	30.05	10	29.90	29.85	0	2,325	0.00%
2021/09/10	5	30.45	6	30.46	30.05	-1	2,330	-0.04%
2021/09/09	24	30.50	16	29.86	31.00	8	2,295	0.35%
2021/09/08	20	28.25	25	29.03	29.80	-5	1,997	-0.25%
2021/09/07	1	26.85	0	0.00	27.10	1	1,921	0.05%
2021/09/06	10	28.90	10	27.90	27.45	0	1,919	0.00%
2021/09/03	10	28.52	12	28.33	28.25	-2	1,701	-0.12%
2021/09/02	10	29.39	10	28.42	28.40	0	1,743	0.00%
2021/09/01	10	28.70	10	29.05	29.05	0	1,749	0.00%
2021/08/25	0	0.00	5	28.70	28.70	-5	1,880	-0.27%
2021/08/24	0	0.00	0	28.15	28.00	0	1,923	0.00%
2021/08/23	0	0.00	1	28.65	28.60	-1	1,939	-0.05%
2021/08/19	1	27.70	16	27.63	27.05	-15	1,963	-0.76%
2021/08/18	6	28.47	0	0.00	28.85	6	1,962	0.31%
2021/08/17	1	28.00	0	0.00	27.65	1	1,982	0.05%
2021/08/13	2	30.05	41	29.90	29.00	-39	2,071	-1.88%
2021/08/10	15	30.76	4	30.70	30.80	11	2,992	0.37%
2021/08/09	0	0.00	8	31.51	31.55	-8	3,314	-0.24%
2021/08/04	0.5	35.90	2	35.90	35.90	-1.5	3,700	-0.04%
2021/08/03	50.5	36.28	3	36.03	36.65	47.5	3,774	1.26%
2021/07/30	15	35.45	0	0.00	35.20	15	3,707	0.40%
2021/07/29	3	35.10	0	0.00	35.00	3	3,693	0.08%
2021/07/28	12	35.21	0	0.00	35.10	12	3,714	0.32%
2021/07/27	2	37.05	2	37.15	37.00	0	3,791	0.00%
2021/07/26	8	37.78	0	0.00	37.55	8	3,826	0.21%
2021/07/23	1	37.70	0	0.00	37.70	1	3,811	0.03%
2021/07/22	2	39.00	14	39.26	39.20	-12	3,843	-0.31%
2021/07/21	1	38.80	0	0.00	38.80	1	3,868	0.03%
2021/07/20	2	39.25	1	39.15	39.15	1	3,889	0.03%
2021/07/16	2	40.95	0	0.00	40.90	2	3,962	0.05%
2021/07/14	0	0.00	2	40.68	40.35	-2	3,971	-0.05%
2021/07/13	0	0.00	16	40.25	40.30	-16	4,030	-0.40%
2021/07/12	2	39.65	0	0.00	39.95	2	4,051	0.05%
2021/07/09	0	0.00	5	39.70	39.35	-5	4,066	-0.12%
2021/07/06	0	0.00	1	40.60	40.30	-1	4,367	-0.02%
2021/07/05	2	40.50	9	40.49	40.85	-7	4,442	-0.16%
2021/07/02	5	40.70	29	40.13	40.40	-24	4,509	-0.53%
2021/07/01	1	40.20	0	0.00	40.00	1	4,621	0.02%
2021/06/28	1	41.15	2	40.80	40.85	-1	5,212	-0.02%
2021/06/24	1	40.50	2	41.03	41.10	-1	5,329	-0.02%
2021/06/22	3	39.93	0	0.00	39.80	3	5,577	0.05%
2021/06/21	0	0.00	1	39.85	39.85	-1	5,636	-0.02%
2021/06/17	1	40.65	0	0.00	41.10	1	5,835	0.02%
2021/06/11	0	0.00	2	41.80	41.80	-2	5,998	-0.03%
2021/06/10	0	0.00	5	42.05	42.10	-5	6,036	-0.08%
2021/06/09	2	42.00	0	0.00	41.75	2	6,056	0.03%
2021/06/08	0	0.00	42	42.45	42.50	-42	6,122	-0.69%
2021/06/07	7	42.55	0	0.00	42.50	7	6,168	0.11%
2021/06/03	0	0.00	4	44.50	44.40	-4	6,171	-0.06%
2021/06/02	1	44.25	1	44.80	44.20	0	6,186	0.00%
2021/06/01	3	44.63	1	44.70	44.70	2	6,183	0.03%
2021/05/31	0	0.00	1	43.60	43.60	-1	6,152	-0.02%
2021/05/28	10	43.40	6	43.50	43.30	4	6,155	0.06%
2021/05/27	1	43.90	2	43.60	43.35	-1	6,155	-0.02%
2021/05/26	3	43.07	3	44.03	43.80	0	6,163	0.00%
2021/05/25	13	43.38	22	43.29	43.05	-9	6,161	-0.15%
2021/05/24	9	44.47	9	44.41	43.85	0	6,157	0.00%
2021/05/21	12	43.83	10	44.09	43.95	2	6,168	0.03%
2021/05/20	28	45.21	16	44.61	43.95	12	6,150	0.20%
2021/05/19	39	48.95	32	48.57	46.70	7	5,957	0.12%
2021/05/18	11	48.64	16	48.61	48.00	-5	5,696	-0.09%
2021/05/17	6	47.91	26	48.29	48.45	-20	5,364	-0.37%
2021/05/14	23	43.96	22	43.78	44.05	1	5,053	0.02%
2021/05/13	8	40.78	19	41.86	42.15	-11	4,831	-0.23%
2021/05/12	10	39.72	6	39.76	38.35	4	4,786	0.08%
2021/05/11	20	40.20	14	40.04	40.00	6	4,733	0.13%
2021/05/07	6	43.41	8	43.54	43.40	-2	4,885	-0.04%
2021/05/06	7	44.08	1	43.95	43.75	6	4,975	0.12%
2021/05/05	0	0.00	3	44.55	43.80	-3	5,101	-0.06%
2021/05/04	8	44.12	5	44.61	44.10	3	5,669	0.05%
2021/05/03	2	47.28	1	46.75	46.60	1	6,026	0.02%
2021/04/29	0	0.00	3.2	47.95	47.75	-3.2	6,040	-0.05%
2021/04/28	3	48.37	0	0.00	48.00	3	6,127	0.05%
2021/04/27	2	48.35	8	47.99	48.20	-6	6,175	-0.10%
2021/04/26	16	47.04	0	0.00	46.90	16	6,181	0.26%
2021/04/23	2	46.93	1	47.25	47.20	1	6,205	0.02%
2021/04/22	2	47.50	2	48.13	46.65	0	6,265	0.00%
2021/04/21	1	48.75	3	48.65	48.60	-2	6,222	-0.03%
2021/04/20	4	49.24	1	49.40	49.25	3	6,226	0.05%
2021/04/19	2	48.95	2	49.65	50.10	0	6,235	0.00%
2021/04/16	1	49.90	1	50.70	49.60	0	6,242	0.00%
2021/04/15	1	49.70	0	0.00	49.40	1	6,252	0.02%
2021/04/14	6	49.42	24	50.05	49.05	-18	6,336	-0.28%
2021/04/13	11	52.35	1	54.10	50.10	10	6,449	0.16%
2021/04/12	1	50.30	9	50.97	51.00	-8	6,321	-0.13%
2021/04/09	9	51.00	5	50.80	50.50	4	6,338	0.06%
2021/04/08	1.9	51.55	0	0.00	51.80	1.9	6,406	0.03%
2021/04/07	2	51.80	13	51.45	51.70	-11	6,357	-0.17%
2021/04/06	22	52.65	21	51.95	52.30	1	6,261	0.02%
2021/04/01	1.9	49.58	8	49.62	50.10	-6.1	5,963	-0.10%
2021/03/31	7	47.94	9	48.26	47.95	-2	5,904	-0.03%
2021/03/30	1	46.00	14	46.60	46.80	-13	5,944	-0.22%
2021/03/29	2	46.13	1	46.25	46.00	1	6,055	0.02%
2021/03/26	22	46.33	0	0.00	46.20	22	6,150	0.36%
2021/03/24	5	49.84	1	49.75	49.45	4	6,027	0.07%
2021/03/23	5	50.08	12	49.75	50.00	-7	6,012	-0.12%
2021/03/22	4	48.25	7	49.71	48.40	-3	5,929	-0.05%
2021/03/19	10	48.75	7	49.08	49.15	3	5,962	0.05%
2021/03/18	1	49.00	11	49.10	49.45	-10	5,930	-0.17%
2021/03/17	0	0.00	5	48.30	48.50	-5	6,020	-0.08%
2021/03/16	1	47.65	3	47.58	47.60	-2	6,088	-0.03%
2021/03/15	0.1	47.80	12	47.59	47.85	-11.9	6,151	-0.19%
2021/03/12	3	46.57	12	46.72	46.70	-9	6,255	-0.14%
2021/03/11	2	44.50	2	45.25	45.70	0	6,520	0.00%
2021/03/10	0	0.00	12	44.30	44.30	-12	6,566	-0.18%
2021/03/09	6	42.76	2	42.88	43.05	4	6,673	0.06%
2021/03/08	9	43.90	2	43.60	43.70	7	6,785	0.10%
2021/03/05	2	44.35	0	0.00	44.05	2	6,866	0.03%
2021/03/04	1	45.20	3	46.15	45.10	-2	6,969	-0.03%
2021/03/03	1	45.35	3	45.80	46.10	-2	7,102	-0.03%
2021/03/02	3	45.90	0	0.00	45.75	3	7,179	0.04%
2021/02/26	0	0.00	6	46.80	46.65	-6	7,293	-0.08%
2021/02/25	1	47.05	6	47.54	47.60	-5	7,417	-0.07%
2021/02/24	2	46.95	2	47.50	46.65	0	7,494	0.00%
2021/02/23	0	0.00	10	47.13	47.05	-10	7,548	-0.13%
2021/02/22	10	46.20	4	46.31	46.25	6	7,792	0.08%
2021/02/19	2	44.65	6	44.25	45.15	-4	7,896	-0.05%
2021/02/18	0	0.00	2	44.85	44.75	-2	8,052	-0.02%
2021/02/17	13	43.78	1	43.50	43.50	12	8,142	0.15%
2021/02/05	8	45.25	0	0.00	45.15	8	8,225	0.10%
2021/02/04	13	46.03	10	46.30	45.90	3	8,372	0.04%
2021/02/03	2	46.43	9	46.49	46.05	-7	8,611	-0.08%
2021/02/02	2	45.88	4	46.64	47.05	-2	9,071	-0.02%
2021/02/01	10	46.32	14	46.39	46.10	-4	9,154	-0.04%
2021/01/29	25	46.27	12	45.81	45.30	13	9,183	0.14%
2021/01/28	18	47.52	9	48.08	46.90	9	9,305	0.10%
2021/01/27	13	48.87	13	48.68	47.60	0	9,417	0.00%
2021/01/26	69	50.38	40	49.50	48.80	29	9,415	0.31%
2021/01/25	33	48.72	60	50.07	51.80	-27	9,068	-0.30%
2021/01/22	2	47.03	1	46.50	47.15	1	9,049	0.01%
2021/01/21	1	46.05	6	46.42	46.05	-5	9,562	-0.05%
2021/01/20	8	46.40	3	46.18	44.75	5	9,710	0.05%
2021/01/19	1	47.15	12	47.55	47.45	-11	10,071	-0.11%
2021/01/18	0	0.00	1	46.70	46.45	-1	10,146	-0.01%
2021/01/15	3	46.78	3	47.23	45.60	0	10,170	0.00%
2021/01/14	0	0.00	1	48.05	47.95	-1	10,205	-0.01%
2021/01/13	0	0.00	7	48.20	47.85	-7	10,288	-0.07%
2021/01/11	11	47.86	16	47.28	47.95	-5	10,593	-0.05%
2021/01/08	0	0.00	5	47.58	47.70	-5	10,854	-0.05%
2021/01/07	0	0.00	2	47.70	47.90	-2	11,012	-0.02%
2021/01/06	10	46.30	23	46.89	46.10	-13	11,545	-0.11%
2021/01/05	25	47.91	0	0.00	47.40	25	11,670	0.21%
2021/01/04	14	49.10	14	48.85	48.65	0	11,975	0.00%
2020/12/31	14	49.77	2	50.25	49.95	12	12,299	0.10%
2020/12/29	0	0.00	4	49.55	48.65	-4	13,953	-0.03%
2020/12/28	6	48.69	2	49.03	48.70	4	14,744	0.03%
2020/12/25	14	49.90	0	0.00	49.10	14	15,292	0.09%
2020/12/24	0	0.00	19	49.46	49.85	-19	15,589	-0.12%
2020/12/23	17	49.10	1	48.05	48.05	16	15,999	0.10%
2020/12/22	4	50.36	11	50.33	50.50	-7	16,303	-0.04%
2020/12/21	6	48.90	10	48.94	49.00	-4	16,405	-0.02%
2020/12/18	11	48.85	5	48.90	48.55	6	16,703	0.04%
2020/12/17	7	50.20	7	50.45	49.80	0	16,903	0.00%
2020/12/16	9	50.10	0	0.00	50.40	9	17,059	0.05%
2020/12/15	0	0.00	3	51.30	49.95	-3	17,679	-0.02%
2020/12/14	5	49.70	5	49.92	50.10	0	17,777	0.00%
2020/12/11	5	50.14	7	50.40	49.60	-2	18,149	-0.01%
2020/12/10	11	50.54	3	50.37	50.00	8	18,917	0.04%
2020/12/09	10	52.31	8	51.51	51.70	2	19,978	0.01%
2020/12/08	56	52.34	72.5	51.93	53.00	-16.5	20,588	-0.08%
2020/12/07	33	51.87	13	52.99	51.10	20	21,166	0.09%
2020/12/04	12	56.50	1	57.00	55.60	11	21,372	0.05%
2020/12/03	14	56.73	10	56.15	56.00	4	22,484	0.02%
2020/12/02	17	57.22	2	57.25	57.30	15	22,967	0.07%
2020/12/01	3	59.17	11	59.11	58.70	-8	22,885	-0.03%
2020/11/30	1	59.80	4	59.58	59.60	-3	22,824	-0.01%
2020/11/27	7	58.10	6	59.08	59.00	1	22,754	0.00%
2020/11/26	3	56.87	3	57.30	57.30	0	22,648	0.00%
2020/11/25	7	57.66	6	57.62	57.30	1	22,623	0.00%
2020/11/24	3	59.40	7	59.59	58.60	-4	22,575	-0.02%
2020/11/23	11	58.73	28	58.73	58.80	-17	22,488	-0.08%
2020/11/20	8	58.25	1	58.60	57.70	7	22,423	0.03%
2020/11/19	25	59.44	13	59.20	58.90	12	22,402	0.05%
2020/11/18	1	57.60	3	57.80	58.20	-2	22,172	-0.01%
2020/11/17	6	56.22	2	56.10	56.90	4	22,218	0.02%
2020/11/16	1	57.90	4	57.80	57.60	-3	22,288	-0.01%
2020/11/13	19	57.85	22	57.77	57.70	-3	22,387	-0.01%
2020/11/12	21	56.39	5	56.66	57.00	16	22,431	0.07%
2020/11/11	9	56.46	8	56.24	57.00	1	22,480	0.00%
2020/11/10	21	56.90	33	56.78	55.50	-12	22,356	-0.05%
2020/11/09	6	61.07	11	61.36	61.40	-5	22,067	-0.02%
2020/11/06	10	60.81	3	61.13	60.20	7	22,089	0.03%
2020/11/05	14	61.63	1	61.30	61.40	13	22,156	0.06%
2020/11/04	12	62.82	2	62.20	62.10	10	22,340	0.04%
2020/11/03	4	62.60	6	62.08	61.80	-2	22,675	-0.01%
2020/11/02	19	62.15	24	61.83	61.70	-5	23,534	-0.02%
2020/10/30	11	64.29	5	64.32	62.20	6	24,425	0.02%
2020/10/29	15	65.14	19	65.63	66.50	-4	24,742	-0.02%
2020/10/28	6	63.55	3	63.30	63.50	3	24,299	0.01%
2020/10/27	15	63.25	20	63.50	63.30	-5	24,240	-0.02%
2020/10/26	10	61.52	3	61.47	60.70	7	23,993	0.03%
2020/10/23	3	63.33	5	63.08	62.60	-2	24,069	-0.01%
2020/10/22	12	62.67	9	62.70	62.80	3	24,313	0.01%
2020/10/21	5	63.06	4	63.10	62.70	1	24,494	0.00%
2020/10/20	2	64.50	18	62.63	62.50	-16	24,854	-0.06%
2020/10/19	23	62.20	22	62.59	62.20	1	24,855	0.00%
2020/10/16	44	66.08	53	65.42	63.00	-9	24,855	-0.04%
2020/10/15	21	67.64	21	67.41	66.80	0	24,894	0.00%
2020/10/14	31	68.56	36	69.08	67.30	-5	25,105	-0.02%
2020/10/13	23	67.97	9	67.94	67.20	14	25,279	0.06%
2020/10/12	38	68.00	29	67.87	67.70	9	25,195	0.04%
2020/10/08	24	68.38	11	67.98	67.50	13	25,336	0.05%
2020/10/07	10	67.66	20	67.76	68.10	-10	25,620	-0.04%
2020/10/06	56	67.90	13	67.52	67.50	43	25,528	0.17%
2020/10/05	19	63.99	41	65.46	66.50	-22	24,601	-0.09%
2020/09/30	28	60.93	19	61.52	60.50	9	24,577	0.04%
2020/09/29	3	61.33	14	60.58	60.10	-11	24,713	-0.04%
2020/09/28	19	62.41	13	62.08	63.00	6	24,954	0.02%
2020/09/25	12	61.41	14	59.71	59.10	-2	24,564	-0.01%
2020/09/24	13	63.44	10	62.95	62.50	3	24,296	0.01%
2020/09/23	19	65.90	28	64.97	64.00	-9	24,222	-0.04%
2020/09/22	4	63.43	7	63.94	66.00	-3	24,073	-0.01%
2020/09/21	13	65.78	3	64.97	64.70	10	23,946	0.04%
2020/09/18	31	66.10	29	66.40	65.80	2	23,911	0.01%
2020/09/17	10	63.74	5.1	63.57	64.00	4.9	23,321	0.02%
2020/09/16	23	64.76	26	64.36	64.00	-3	23,269	-0.01%
2020/09/15	48	64.85	38	63.69	63.70	10	22,979	0.04%
2020/09/14	32	61.37	24	62.43	64.10	8	22,178	0.04%
2020/09/11	14	60.35	25	61.39	58.30	-11	21,177	-0.05%
2020/09/10	31	66.46	25	64.26	64.30	6	20,578	0.03%
2020/09/09	15	67.59	15	67.15	68.00	0	19,988	0.00%
2020/09/08	52	72.46	27	71.65	67.20	25	19,686	0.13%
2020/09/07	29	78.54	7	74.17	71.10	22	19,288	0.11%
2020/09/01	0	0.00	3	68.53	69.70	-3	20,193	-0.01%
2020/08/31	0	0.00	1	69.80	70.00	-1	20,472	0.00%
2020/08/28	0	0.00	1	66.00	65.90	-1	20,493	0.00%
2020/08/27	0	0.00	2	60.30	60.00	-2	20,537	-0.01%
2020/08/26	0	0.00	1	60.00	59.50	-1	20,496	0.00%
2020/08/25	0	0.00	1	61.00	60.30	-1	20,463	0.00%
2020/08/24	0	0.00	14	57.52	57.30	-14	20,381	-0.07%
2020/08/21	11	55.12	11	55.33	56.40	0	20,321	0.00%
2020/08/20	12	51.38	14	52.14	52.90	-2	20,139	-0.01%
2020/08/19	14	59.24	13	56.22	55.10	1	19,896	0.01%
2020/08/18	10	55.16	6	56.97	59.00	4	19,748	0.02%
2020/08/17	16	54.17	31	54.82	55.80	-15	19,661	-0.08%
2020/08/14	8	48.80	4	48.96	50.80	4	19,553	0.02%
2020/08/13	4	47.98	8	46.91	48.15	-4	19,424	-0.02%
2020/08/12	12	45.42	10	45.14	45.80	2	19,225	0.01%
2020/08/11	36	47.89	3	47.32	46.35	33	19,088	0.17%
2020/08/10	13	44.24	27	44.15	45.00	-14	18,843	-0.07%
2020/08/07	36	43.76	12	42.90	43.25	24	18,500	0.13%
2020/08/06	20	43.70	44	43.93	43.50	-24	17,960	-0.13%
2020/08/05	45	40.42	41	41.09	41.35	4	16,997	0.02%
2020/08/04	18	38.94	58	38.72	39.60	-40	15,891	-0.25%
2020/08/03	6	35.90	5.9	35.89	36.00	0.1	15,217	0.00%
2020/07/31	23	35.93	13	35.78	35.75	10	15,184	0.07%
2020/07/30	2	36.45	41	36.40	36.70	-39	15,056	-0.26%
2020/07/29	52	34.73	20	35.40	35.65	32	14,890	0.21%
2020/07/28	15	34.90	16	35.44	34.30	-1	14,733	-0.01%
2020/07/27	16	36.40	21	36.64	35.75	-5	14,450	-0.03%
2020/07/24	26	37.36	20	37.31	36.95	6	14,200	0.04%
2020/07/23	11	36.35	5	36.48	36.50	6	13,766	0.04%
2020/07/22	1	34.80	0	36.00	36.20	1	13,647	0.01%
2020/07/21	14	35.51	34	34.90	34.50	-20	13,472	-0.15%
2020/07/20	41	34.08	9	33.92	33.70	32	13,268	0.24%
2020/07/17	28	38.04	19	38.69	37.40	9	12,881	0.07%
2020/07/16	17	36.35	15	36.42	37.00	2	12,208	0.02%
2020/07/15	22	37.91	40	36.96	36.10	-18	12,035	-0.15%
2020/07/14	27	38.84	39	38.00	38.05	-12	11,593	-0.10%
2020/07/13	17	37.20	28	37.37	36.50	-11	11,051	-0.10%
2020/07/10	11	36.03	21	35.50	35.30	-10	10,684	-0.09%
2020/07/09	58	39.43	52	38.91	37.35	6	10,324	0.06%
2020/07/08	40	36.70	43	37.65	37.70	-3	9,539	-0.03%
2020/07/07	32	33.27	23	34.41	34.85	9	8,843	0.10%
2020/07/06	1	31.50	4	31.01	31.70	-3	8,261	-0.04%
2020/07/03	1	28.00	16	28.14	28.95	-15	8,241	-0.18%
2020/07/02	9	28.71	14	28.63	28.40	-5	8,172	-0.06%
2020/07/01	29	28.26	15	27.90	28.10	14	8,109	0.17%
2020/06/30	17	28.69	15	28.43	29.00	2	7,921	0.03%
2020/06/29	15	26.51	10	26.83	26.85	5	7,802	0.06%
2020/06/24	2	24.35	12	24.42	24.45	-10	7,666	-0.13%
2020/06/23	44	23.66	11	23.22	23.20	33	7,599	0.43%
2020/06/22	20	25.94	11	27.00	24.15	9	7,488	0.12%
2020/06/19	7	25.96	8	25.89	26.40	-1	7,418	-0.01%
2020/06/18	11	26.83	10	26.51	26.90	1	7,306	0.01%
2020/06/17	2	24.45	18	24.66	24.50	-16	7,128	-0.22%
2020/06/16	20	23.42	19	23.53	23.55	1	7,031	0.01%
2020/06/15	26	23.72	21	23.99	24.25	5	6,945	0.07%
2020/06/12	71	21.42	21	22.48	22.85	50	6,741	0.74%
2020/06/11	14	21.74	26	21.40	20.80	-12	6,005	-0.20%
2020/06/10	8	19.27	16	19.66	20.15	-8	5,442	-0.15%
2020/06/09	4	18.11	14	18.25	18.35	-10	5,048	-0.20%
2020/06/08	34	16.00	10	16.70	16.70	24	4,725	0.51%
2020/06/05	20	15.83	5	15.62	15.95	15	4,555	0.33%
2020/06/04	2	14.75	10	14.55	14.85	-8	4,308	-0.19%
2020/06/03	30	14.57	11	14.60	14.15	19	4,339	0.44%
2020/06/02	25	13.95	6	13.85	13.95	19	4,341	0.44%
2020/06/01	3	14.02	0	0.00	13.95	3	4,648	0.06%
2020/05/29	0	0.00	3	13.67	13.70	-3	4,962	-0.06%
2020/05/28	4	13.56	1	13.65	13.45	3	5,104	0.06%
2020/05/26	5	13.85	1	13.45	13.55	4	5,279	0.08%
2020/05/25	2	13.80	1	13.85	13.70	1	5,457	0.02%
2020/05/22	1	14.25	3	13.98	13.95	-2	5,430	-0.04%
2020/05/21	1	14.35	11	14.11	14.30	-10	5,349	-0.19%
2020/05/20	0	0.00	2	13.50	13.50	-2	5,257	-0.04%
2020/05/19	1	13.35	0	0.00	13.35	1	5,395	0.02%
2020/05/18	4	13.23	6	13.27	13.25	-2	5,483	-0.04%
2020/05/13	8	13.74	3	13.87	13.60	5	5,542	0.09%
2020/05/12	1	13.40	0	0.00	13.65	1	5,502	0.02%
2020/05/08	7	13.70	8	13.68	13.30	-1	5,485	-0.02%
2020/05/07	10	13.30	10	13.47	13.50	0	5,447	0.00%
2020/05/06	0	0.00	5	12.98	12.70	-5	5,352	-0.09%
2020/05/05	7	12.64	2	12.50	12.55	5	5,265	0.09%
2020/05/04	2	12.50	6	12.43	12.55	-4	5,222	-0.08%
2020/04/30	0	0.00	2	12.25	12.20	-2	5,171	-0.04%
2020/04/29	1	12.05	21	12.15	12.10	-20	5,130	-0.39%
2020/04/27	0	0.00	2	12.13	11.85	-2	5,036	-0.04%
2020/04/23	0	0.00	21	11.91	11.90	-21	4,903	-0.43%
2020/04/22	19	11.47	5	11.53	11.50	14	4,724	0.30%
2020/04/21	0	0.00	18	11.68	11.70	-18	4,677	-0.38%
2020/04/17	16	11.72	14	11.55	11.20	2	4,476	0.04%
2020/04/16	1	11.75	14	11.88	11.70	-13	4,397	-0.30%
2020/04/15	7	11.10	0	0.00	11.20	7	4,249	0.16%
2020/04/14	1	11.35	11	11.10	11.20	-10	4,222	-0.24%
2020/04/13	13	11.29	0	0.00	11.25	13	4,152	0.31%
2020/04/10	7	11.46	1	11.50	11.45	6	4,113	0.15%
2020/04/09	13	11.55	0	0.00	11.25	13	4,063	0.32%
2020/04/08	28	12.13	21	11.76	11.45	7	4,009	0.17%
2020/04/07	24	11.63	30	11.68	11.80	-6	3,856	-0.16%
2020/04/06	19	10.18	30	10.46	10.75	-11	3,713	-0.30%
2020/04/01	17	9.75	9	9.75	9.80	8	3,572	0.22%
2020/03/31	21	9.84	7	9.72	9.75	14	3,548	0.39%
2020/03/30	1	9.36	6	9.81	9.80	-5	3,498	-0.14%
2020/03/27	5	9.57	0	0.00	9.50	5	3,455	0.14%
2020/03/26	1	9.55	1	9.85	9.51	0	3,417	0.00%
2020/03/25	11	9.36	0	0.00	9.54	11	3,367	0.33%
2020/03/24	0	0.00	5	8.68	8.68	-5	3,295	-0.15%
2020/03/23	1	8.20	4	8.29	8.36	-3	3,276	-0.09%
2020/03/20	3	8.73	2	8.80	8.69	1	3,258	0.03%
2020/03/19	4	8.20	1	8.88	8.19	3	3,231	0.09%
2020/03/18	10	9.75	9	9.69	9.09	1	3,189	0.03%
2020/03/17	24	9.49	24	9.60	9.54	0	3,140	0.00%
2020/03/16	31	9.78	29	9.71	9.17	2	3,058	0.07%
2020/03/13	2	9.00	0	0.00	8.93	2	2,950	0.07%
2020/03/12	2	9.94	2	9.37	9.38	0	2,881	0.00%
2020/03/11	22	10.85	1	10.80	10.25	21	2,819	0.74%
2020/03/10	17	11.02	0	0.00	10.90	17	2,765	0.61%
2020/03/09	3	12.43	41	12.76	11.60	-38	2,681	-1.42%
2020/03/06	23	13.09	1	12.90	12.85	22	2,549	0.86%
2020/03/05	38	13.56	75	13.35	13.25	-37	2,404	-1.54%
2020/03/04	39	13.32	7	13.47	13.50	32	2,074	1.54%
2020/03/03	8	12.44	6	12.48	12.30	2	1,734	0.12%
2020/03/02	0	0.00	5	12.41	12.30	-5	1,581	-0.32%
2020/02/27	12	12.08	62	12.31	12.15	-50	1,469	-3.40%
2020/02/26	55	12.47	18	12.51	12.75	37	1,355	2.73%
2020/02/25	7	11.66	0	0.00	11.80	7	1,144	0.61%
2020/02/21	11	12.23	0	0.00	12.20	11	1,009	1.09%
2020/02/20	12	12.40	22	12.51	12.60	-10	957	-1.04%
2020/02/19	20	12.25	10	12.20	12.25	10	794	1.26%
2020/02/18	10	11.55	29	11.56	12.30	-19	687	-2.77%
2020/02/17	5	10.99	5	11.40	11.20	0	564	0.00%
2020/02/11	35	10.50	35	10.20	10.35	0	429	0.00%
2020/02/10	0	0.00	0.1	10.35	10.35	-0.1	402	-0.01%
2020/01/30	0	0.00	5	9.70	9.57	-5	363	-1.38%
2020/01/03	0	0.00	0	10.40	10.30	0	410	0.00%
2019/12/30	1	10.35	3	10.35	10.35	-2	409	-0.49%
2019/12/27	0	0.00	2	10.35	10.40	-2	410	-0.49%
2019/12/26	0	0.00	6	10.30	10.30	-6	408	-1.47%
2019/12/13	1	10.45	0	0.00	10.35	1	423	0.24%
2019/12/04	1	10.15	0	0.00	10.05	1	443	0.23%
2019/10/31	4	10.80	0	0.00	10.75	4	489	0.82%
2019/10/29	0	0.00	12	11.10	10.95	-12	480	-2.50%
2019/10/28	24	11.18	16	11.30	11.30	8	468	1.71%
2019/10/22	0	0.00	4.2	10.45	10.45	-4.2	433	-0.96%
2019/10/04	0	0.00	3	10.50	10.50	-3	490	-0.61%
2019/10/02	0	0.00	1	10.50	10.50	-1	488	-0.20%
2019/09/26	4	10.70	0	0.00	10.75	4	489	0.82%
2019/09/24	0	0.00	0.8	10.80	10.90	-0.8	484	-0.16%
2019/09/11	10	11.03	6	11.05	10.95	4	502	0.80%
2019/09/10	2	10.75	0	0.00	10.75	2	462	0.43%
2019/09/04	2	10.80	0	0.00	10.75	2	458	0.44%
2019/09/02	0	0.00	3	10.70	10.80	-3	445	-0.67%
2019/08/28	0	0.00	2	10.75	10.65	-2	448	-0.45%
2019/08/16	0	0.00	2	10.50	10.50	-2	461	-0.43%
2019/08/08	0	0.00	3	10.75	10.75	-3	505	-0.59%
2019/08/05	0	0.00	5	11.05	10.85	-5	581	-0.86%
2019/07/23	5	11.50	0	0.00	11.60	5	807	0.62%
2019/07/16	0	0.00	2	11.40	11.35	-2	832	-0.24%
2019/07/12	0	0.00	3	11.40	11.60	-3	970	-0.31%
2019/07/11	7	11.41	0	0.00	11.40	7	974	0.72%
2019/07/09	0	0.00	9	11.17	11.15	-9	979	-0.92%
2019/07/05	0	0.00	5	11.20	11.25	-5	1,116	-0.45%
2019/07/03	2	11.10	6	11.06	11.05	-4	1,165	-0.34%
2019/07/01	1	11.20	0	0.00	11.20	1	1,209	0.08%
2019/06/27	0	0.00	10	11.10	11.05	-10	1,350	-0.74%
2019/06/21	1	11.25	20	11.35	11.45	-19	1,448	-1.31%
2019/06/17	10	11.05	0	0.00	11.00	10	1,510	0.66%
2019/05/31	10	11.05	2	11.05	11.10	8	1,628	0.49%
2019/05/22	10	11.10	0	0.00	11.05	10	1,806	0.55%
2019/05/16	30	11.47	18	11.51	11.35	12	1,786	0.67%
2019/05/15	18	11.89	16	11.80	11.75	2	1,788	0.11%
2019/05/13	0	0.00	4	12.85	12.75	-4	1,735	-0.23%
2019/05/10	0	0.00	6	13.20	12.95	-6	1,725	-0.35%
2019/05/09	41	13.69	14	13.33	13.05	27	1,687	1.60%
2019/05/08	10	13.20	27	13.16	13.60	-17	1,557	-1.09%
2019/05/07	12	13.10	0	0.00	13.05	12	1,494	0.80%
2019/05/06	0	0.00	8	12.60	12.55	-8	1,472	-0.54%
2019/05/03	8	12.85	18	12.76	12.75	-10	1,466	-0.68%
2019/05/02	11	12.70	10	12.65	12.80	1	1,454	0.07%
2019/04/29	10	12.25	0	0.00	12.15	10	1,424	0.70%
2019/04/25	0	0.00	5	12.75	12.80	-5	1,422	-0.35%
2019/04/19	1	13.75	0	0.00	13.20	1	1,369	0.07%
2019/04/17	0	0.00	1	12.80	13.00	-1	1,228	-0.08%
2019/04/16	0	0.00	3	12.70	12.70	-3	1,233	-0.24%
2019/04/12	3	12.75	0	0.00	12.80	3	1,216	0.25%
2019/04/11	21	13.26	2	13.15	12.95	19	1,202	1.58%
2019/04/09	1	13.10	0	0.00	12.95	1	1,062	0.09%
2019/04/08	0	0.00	10	13.30	13.10	-10	1,030	-0.97%
2019/04/02	2	13.05	10	13.08	13.20	-8	982	-0.81%
2019/04/01	2	12.90	3	13.08	13.20	-1	929	-0.11%
2019/03/29	8	12.22	5	12.18	12.40	3	852	0.35%
2019/03/28	2	11.80	2	11.85	11.85	0	777	0.00%
2019/03/26	0	0.00	5	11.60	11.50	-5	753	-0.66%
2019/03/20	6	11.90	5	12.00	12.05	1	706	0.14%
2019/03/12	0	0.00	2	12.05	11.85	-2	654	-0.31%
2019/03/11	0	0.00	12	11.76	11.90	-12	608	-1.97%
2019/03/07	2	11.70	0	0.00	11.50	2	615	0.33%
2019/03/04	2	11.55	0	0.00	11.55	2	633	0.32%
2019/02/19	0	0.00	2	11.10	11.10	-2	437	-0.46%
2019/02/14	2	11.25	5	11.10	11.20	-3	511	-0.59%
2019/02/12	0	0.00	10	10.90	10.95	-10	480	-2.08%
2019/01/22	0	0.00	5	10.95	10.70	-5	467	-1.07%
2019/01/08	5	10.55	0	0.00	10.40	5	446	1.12%
2018/12/10	10	10.25	0	0.00	10.20	10	471	2.12%
2018/12/07	0	0.00	2	10.60	10.65	-2	470	-0.42%
2018/12/04	10	11.05	0	0.00	10.90	10	484	2.07%
2018/11/28	7	11.35	0	0.00	10.90	7	460	1.52%
2018/11/27	0	0.00	8	10.36	10.70	-8	431	-1.85%
2018/11/19	5	10.25	0	0.00	10.25	5	418	1.19%
2018/11/16	0	0.00	20	10.35	10.30	-20	422	-4.73%
2018/11/14	1	10.55	6	10.50	10.45	-5	426	-1.17%
2018/11/13	5	10.00	0	0.00	10.15	5	344	1.45%
2018/11/06	0	0.00	2	10.10	10.05	-2	401	-0.50%
2018/11/01	2	9.63	0	0.00	9.70	2	452	0.44%
2018/10/05	13	11.18	12	10.95	10.80	1	565	0.18%
2018/09/21	10	11.00	0	0.00	11.00	10	631	1.58%
2018/09/11	5	11.00	0	0.00	11.15	5	656	0.76%
2018/09/04	0	0.00	1	12.40	12.30	-1	688	-0.15%
2018/08/29	5	12.30	0	0.00	12.25	5	857	0.58%
2018/08/24	5	12.20	0	0.00	12.10	5	1,012	0.49%
2018/08/21	0	0.00	15	12.42	12.50	-15	1,062	-1.41%
2018/08/17	5	12.40	0	0.00	12.15	5	1,126	0.44%
2018/08/16	0	0.00	1	12.45	12.25	-1	1,137	-0.09%
2018/08/13	0	0.00	20	13.00	12.30	-20	1,183	-1.69%
2018/08/10	1	13.60	0	0.00	13.15	1	1,193	0.08%
2018/08/09	0	0.00	5	13.40	13.30	-5	1,182	-0.42%
2018/08/06	5	13.50	0	0.00	13.60	5	1,181	0.42%
2018/07/25	0	0.00	5	13.30	13.15	-5	1,189	-0.42%
2018/07/23	0	0.00	5	12.75	12.75	-5	1,165	-0.43%
2018/07/20	5	12.80	0	0.00	12.70	5	1,173	0.43%
2018/07/13	0	0.00	2	13.00	12.95	-2	1,157	-0.17%
2018/07/11	0	0.00	10	12.80	12.70	-10	1,158	-0.86%
2018/07/09	30	12.78	0	0.00	12.70	30	1,184	2.53%
2018/07/06	0	0.00	2	12.50	12.40	-2	1,175	-0.17%
2018/06/25	0	0.00	1	12.55	12.55	-1	1,206	-0.08%
2018/06/22	5	12.50	0	0.00	12.50	5	1,223	0.41%
2018/06/19	5	13.05	0	0.00	12.85	5	1,233	0.41%
2018/06/14	5	13.38	3	13.30	13.15	2	1,227	0.16%
2018/06/13	0	0.00	6	13.45	13.30	-6	1,210	-0.50%
2018/06/11	5	13.70	0	0.00	13.55	5	1,221	0.41%
2018/06/08	3	13.82	2	13.80	13.60	1	1,226	0.08%
2018/06/07	3	13.62	0	0.00	13.60	3	1,439	0.21%
2018/06/06	7	13.61	10	13.70	13.80	-3	1,418	-0.21%
2018/06/05	0	0.00	8	13.06	13.05	-8	1,347	-0.59%
2018/06/01	2	13.85	6	13.68	13.20	-4	1,358	-0.29%
2018/05/30	0	0.00	6	12.70	12.80	-6	1,364	-0.44%
2018/05/29	0	0.00	5	13.00	12.85	-5	1,337	-0.37%
2018/05/23	5	12.45	0	0.00	12.65	5	1,342	0.37%
2018/05/18	10	12.65	0	0.00	12.70	10	1,329	0.75%
2018/05/15	5	12.20	5	12.40	11.90	0	1,342	0.00%
2018/05/07	0	0.00	13	12.73	12.90	-13	1,657	-0.78%
2018/04/30	10	12.10	0	0.00	12.15	10	2,092	0.48%
2018/04/25	5	12.00	0	0.00	12.10	5	2,635	0.19%
2018/04/12	3	13.00	0	0.00	13.00	3	3,011	0.10%
2018/04/02	10	13.10	1	13.25	12.95	9	3,260	0.28%
2018/03/30	0	0.00	5	13.10	12.90	-5	3,298	-0.15%
2018/03/28	10	13.00	1	13.00	13.00	9	3,386	0.27%
2018/03/23	2	13.08	0	0.00	12.80	2	3,471	0.06%
2018/03/22	5	13.65	2	13.80	13.30	3	3,583	0.08%
2018/03/21	0	0.00	5	13.70	13.70	-5	3,659	-0.14%
2018/03/20	5	13.75	0	0.00	13.60	5	3,718	0.13%
2018/03/15	0	0.00	3	13.80	13.80	-3	3,714	-0.08%
2018/03/13	13	14.19	28	14.03	14.05	-15	3,692	-0.41%
2018/03/08	20	14.09	0	0.00	13.70	20	3,479	0.57%
2018/03/07	2	13.65	0	0.00	13.70	2	3,499	0.06%
2018/03/05	0	0.00	17	14.13	14.15	-17	3,535	-0.48%
2018/03/02	0	0.00	5	13.20	13.25	-5	3,487	-0.14%
2018/02/26	0	0.00	5	13.80	13.75	-5	3,769	-0.13%
2018/02/23	0	0.00	5	13.35	13.30	-5	3,755	-0.13%
2018/02/22	5	13.10	0	0.00	13.10	5	3,785	0.13%
2018/02/12	5	12.50	0	0.00	12.35	5	3,858	0.13%
2018/02/09	0	0.00	5	12.40	12.40	-5	3,900	-0.13%
2018/02/08	8	12.95	0	0.00	12.85	8	3,981	0.20%
2018/02/07	7	13.49	5	13.30	12.90	2	4,025	0.05%
2018/02/06	0	0.00	12	13.06	13.05	-12	4,153	-0.29%
2018/02/05	0	0.00	8	14.40	14.50	-8	4,389	-0.18%
2018/02/02	10	15.00	20	15.02	15.00	-10	4,621	-0.22%
2018/02/01	4	15.50	0	0.00	15.15	4	5,000	0.08%
2018/01/31	13	15.24	3	15.20	15.15	10	5,132	0.19%
2018/01/30	2	15.75	1	15.45	15.35	1	5,103	0.02%
2018/01/29	6	15.63	8	15.46	16.05	-2	5,024	-0.04%
2018/01/26	15	14.93	14	14.93	15.00	1	4,783	0.02%
2018/01/24	1	14.85	0.1	14.90	14.90	0.9	4,669	0.02%
2018/01/23	7	15.36	5	15.64	15.05	2	4,676	0.04%
2018/01/22	0	0.00	2	14.95	14.85	-2	4,504	-0.04%
2018/01/19	15	15.08	14.4	15.02	15.20	0.6	4,448	0.01%
2018/01/18	1	14.50	0	0.00	14.35	1	4,172	0.02%
2018/01/17	2	14.80	2	14.68	14.65	0	4,138	0.00%
2018/01/16	0	0.00	10.2	14.35	14.45	-10.2	4,155	-0.25%
2018/01/12	0	0.00	0.2	13.90	13.90	-0.2	4,091	0.00%
2018/01/11	20	14.00	20	14.10	13.70	0	4,073	0.00%
2018/01/10	5	13.60	0	0.00	13.50	5	4,033	0.12%
2018/01/09	5	13.70	0	0.00	13.65	5	4,027	0.12%
2018/01/08	5	13.90	10	13.65	13.65	-5	4,048	-0.12%
2018/01/04	5	14.50	12	14.35	14.30	-7	3,960	-0.18%
2018/01/03	9	14.43	12	14.35	14.55	-3	3,920	-0.08%
2018/01/02	20	14.20	0	0.00	14.05	20	3,853	0.52%