嘉晶 (3016)-第一金-路竹券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:30

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

嘉晶 (3016)籌碼相關－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹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
2024/12/11	0	0.00	9	50.72	50.40	-9	303	-2.97%
2024/12/10	0	0.00	2	51.10	51.00	-2	312	-0.64%
2024/12/05	0	51.40	0	0.00	51.20	0	336	0.01%
2024/12/03	0	0.00	1	50.80	50.70	-1	348	-0.29%
2024/12/02	1	50.40	0	0.00	50.20	1	351	0.28%
2024/11/29	0.1	51.10	0	0.00	51.10	0.1	350	0.04%
2024/11/26	0	53.70	1	53.40	53.40	-1	361	-0.27%
2024/11/25	1	53.70	0	0.00	53.80	1	375	0.27%
2024/11/18	0	0.00	3	53.23	53.00	-3	406	-0.74%
2024/11/15	0	0.00	3	54.23	54.00	-3	421	-0.71%
2024/11/14	0	0.00	7	54.20	53.80	-7	427	-1.64%
2024/11/12	0.3	55.50	0	0.00	55.20	0.3	431	0.07%
2024/11/08	5	56.26	2	57.20	56.00	3	439	0.68%
2024/11/07	6	57.03	0	0.00	56.90	6	445	1.35%
2024/11/06	3	56.20	1	55.70	55.80	2	447	0.45%
2024/11/05	0	0.00	9	56.02	55.70	-9	455	-1.98%
2024/11/04	0	0.00	5	56.62	56.40	-5	477	-1.05%
2024/10/30	0	0.00	1	56.80	56.70	-1	513	-0.19%
2024/10/24	1	60.30	1	60.30	59.70	0	557	0.00%
2024/10/23	0	0.00	1	59.80	59.60	-1	570	-0.18%
2024/10/21	7	60.67	7	60.63	60.40	0	606	0.00%
2024/10/16	0	0.00	1	58.60	58.30	-1	671	-0.15%
2024/10/15	0	0.00	1	59.70	59.10	-1	703	-0.14%
2024/10/11	1	57.40	0	0.00	57.20	1	761	0.13%
2024/09/25	1	60.80	2	60.80	60.90	-1	1,223	-0.08%
2024/09/23	0	0.00	0.4	60.70	60.30	-0.4	1,228	-0.03%
2024/09/18	2	59.50	0	0.00	58.60	2	1,273	0.16%
2024/09/10	0	0.00	1	55.80	55.60	-1	1,388	-0.07%
2024/09/09	2	57.00	3	56.00	56.40	-1	1,463	-0.07%
2024/09/06	10	56.94	0	0.00	56.60	10	1,468	0.68%
2024/09/05	1	55.60	1	56.20	55.30	0	1,483	0.00%
2024/09/04	4.4	55.58	0	0.00	55.50	4.4	1,488	0.30%
2024/09/03	5	59.90	0	0.00	59.10	5	1,502	0.33%
2024/08/30	4	61.25	0	0.00	60.80	4	1,504	0.27%
2024/08/29	3	60.93	0	0.00	61.20	3	1,504	0.20%
2024/08/21	2	60.60	0	0.00	61.00	2	1,559	0.13%
2024/08/20	1	60.10	0	0.00	60.20	1	1,547	0.06%
2024/08/07	3	56.10	3	56.80	56.90	0	1,561	0.00%
2024/08/06	0	0.00	1	52.10	54.40	-1	1,556	-0.06%
2024/07/31	1	64.80	1	64.30	64.10	0	1,492	0.00%
2024/07/29	1	63.40	0	0.00	62.30	1	1,476	0.07%
2024/07/26	1	61.30	0	0.00	62.80	1	1,472	0.07%
2024/07/23	6	65.13	11	64.00	63.70	-5	1,468	-0.34%
2024/07/19	0	0.00	1	66.50	65.00	-1	1,465	-0.07%
2024/07/18	1	68.10	0	68.20	68.90	1	1,444	0.07%
2024/07/17	0	0.00	2	70.90	68.70	-2	1,430	-0.14%
2024/07/16	1	70.80	22	71.74	69.30	-21	1,420	-1.48%
2024/07/15	21	70.74	0	0.00	70.80	21	1,408	1.49%
2024/07/12	1	70.40	0	0.00	70.50	1	1,492	0.07%
2024/07/11	11.5	70.96	5	70.44	71.50	6.5	1,477	0.44%
2024/07/09	1	67.70	0	0.00	68.00	1	1,397	0.07%
2024/07/08	1	68.50	11.6	68.53	68.30	-10.6	1,383	-0.77%
2024/07/05	0	72.00	1	71.80	71.70	-1	1,360	-0.07%
2024/07/04	0	0.00	13	68.87	67.60	-13	1,314	-0.99%
2024/07/03	1	66.90	5	67.34	67.30	-4	1,242	-0.32%
2024/07/02	1	62.80	0	0.00	62.60	1	1,154	0.09%
2024/07/01	0	0.00	1	63.90	63.50	-1	1,157	-0.09%
2024/06/28	0	0.00	0.2	64.00	64.10	-0.2	1,174	-0.01%
2024/06/26	0	0.00	0.1	64.50	63.50	-0.1	1,260	-0.01%
2024/06/24	2	65.05	3	65.20	64.00	-1	1,277	-0.08%
2024/06/21	1	67.10	2.2	67.47	67.00	-1.2	1,256	-0.10%
2024/06/20	2	67.60	2	68.20	68.00	0	1,247	0.00%
2024/06/19	1	67.10	8	67.45	66.80	-7	1,265	-0.55%
2024/06/18	0	0.00	4	67.85	68.00	-4	1,255	-0.32%
2024/06/17	4	67.45	3.1	66.79	66.80	1	1,227	0.08%
2024/06/14	27	67.30	4.1	66.86	67.80	23	1,216	1.89%
2024/06/13	3.2	63.66	0	0.00	63.80	3.2	1,145	0.28%
2024/06/11	5	62.50	0	0.00	61.60	5	1,163	0.43%
2024/06/07	0	0.00	0.1	62.20	63.80	-0.1	1,220	-0.01%
2024/06/04	5	62.42	5	61.80	61.40	0	1,609	0.00%
2024/05/29	0	0.00	2	63.30	62.80	-2	1,614	-0.12%
2024/05/28	0	0.00	1	63.60	63.40	-1	1,602	-0.06%
2024/05/23	1	59.40	0	0.00	59.40	1	1,566	0.06%
2024/05/22	0	0.00	3	61.67	61.70	-3	1,560	-0.19%
2024/05/21	1	61.50	0	0.00	61.30	1	1,563	0.06%
2024/05/20	0	0.00	1	62.60	62.20	-1	1,560	-0.06%
2024/05/17	0	0.00	1	60.70	61.30	-1	1,539	-0.06%
2024/05/14	0	0.00	1	60.40	60.50	-1	1,536	-0.07%
2024/05/13	1	59.00	0	0.00	59.30	1	1,537	0.07%
2024/05/09	0	0.00	1	59.50	59.00	-1	1,540	-0.06%
2024/05/07	0	0.00	1	60.00	60.00	-1	1,536	-0.07%
2024/04/30	1	63.00	15	61.91	62.00	-14	1,521	-0.92%
2024/04/29	0	0.00	3	61.83	62.40	-3	1,511	-0.20%
2024/04/26	1	61.10	1	61.50	61.50	0	1,497	0.00%
2024/04/25	1	61.77	1.2	61.83	61.60	-0.2	1,489	-0.01%
2024/04/24	1	59.80	27	59.86	60.70	-26	1,461	-1.78%
2024/04/22	2	59.25	0	0.00	59.40	2	1,453	0.14%
2024/04/19	2.2	58.43	1	59.40	58.60	1.2	1,439	0.08%
2024/04/18	19	63.19	3	63.43	61.20	16	1,414	1.13%
2024/04/17	0	0.00	1.2	62.07	62.40	-1.2	1,307	-0.09%
2024/04/16	1.2	56.57	0	0.00	56.80	1.2	1,282	0.10%
2024/04/12	2	61.00	0	0.00	60.70	2	1,255	0.16%
2024/04/11	0	61.50	0	0.00	60.80	0	1,237	0.00%
2024/04/10	2	62.35	2	61.20	61.20	0	1,215	0.00%
2024/04/08	0	0.00	1	59.40	59.50	-1	1,171	-0.09%
2024/04/01	7	62.63	16.1	61.32	61.50	-9.1	1,133	-0.80%
2024/03/29	3	59.40	0	0.00	59.60	3	1,052	0.28%
2024/03/27	0	57.80	0	0.00	57.50	0	1,006	0.00%
2024/03/25	5	59.74	12	58.98	58.80	-7	999	-0.70%
2024/03/22	40	60.83	10	59.74	59.10	30	999	3.00%
2024/03/20	1	57.10	0	0.00	56.60	1	993	0.10%
2024/03/19	1	57.30	1	58.70	57.50	0	989	0.00%
2024/03/18	0	0.00	1	56.80	56.70	-1	975	-0.10%
2024/03/15	1	58.50	2	58.75	58.00	-1	972	-0.10%
2024/03/14	0	0.00	22	58.30	60.10	-22	949	-2.32%
2024/03/13	28	61.83	5	60.58	60.00	23	922	2.49%
2024/03/12	18	61.54	12	61.18	61.70	6	861	0.70%
2024/03/11	5	60.46	3	61.67	61.90	2	617	0.32%
2024/03/08	1	53.70	12	56.08	56.30	-11	509	-2.16%
2024/03/07	1.1	51.42	1	51.50	51.20	0.1	451	0.02%
2024/03/06	1	51.90	1	53.20	52.10	0	454	0.00%
2024/02/29	0.1	54.00	0	0.00	54.20	0.1	462	0.02%
2024/02/27	2	53.70	0	0.00	54.10	2	462	0.43%
2024/02/23	0	0.00	2	54.90	54.00	-2	461	-0.43%
2024/02/22	3	54.40	1	54.30	54.50	2	469	0.43%
2024/02/21	1	54.80	0	0.00	54.90	1	469	0.21%
2024/02/20	8	54.85	0	0.00	54.80	8	471	1.70%
2024/02/19	5	55.74	1	55.60	55.70	4	466	0.86%
2024/02/05	1	54.20	0	0.00	54.40	1	459	0.22%
2024/01/19	1	56.70	0	0.00	56.80	1	503	0.20%
2024/01/04	0.1	60.10	0	0.00	59.60	0.1	504	0.02%
2023/12/21	0	0.00	2	62.10	62.10	-2	504	-0.40%
2023/12/19	1	63.40	0	0.00	63.30	1	504	0.20%
2023/12/18	2	64.40	1	64.60	64.00	1	501	0.20%
2023/12/15	3	64.93	0	0.00	64.50	3	478	0.63%
2023/12/12	0	0.00	1	63.30	63.00	-1	451	-0.22%
2023/12/11	1	62.50	0	0.00	62.50	1	448	0.22%
2023/12/04	2	64.10	2	63.50	63.50	0	449	0.00%
2023/11/30	0	0.00	4	65.00	65.30	-4	431	-0.93%
2023/11/21	4	62.90	2	63.00	63.10	2	401	0.50%
2023/11/20	0	0.00	2	61.90	62.20	-2	396	-0.50%
2023/11/15	0	0.00	1	60.60	61.00	-1	392	-0.26%
2023/11/08	3	60.43	3	60.30	60.30	0	431	0.00%
2023/11/07	1	60.80	0	0.00	60.90	1	435	0.23%
2023/11/03	0	0.00	8	60.10	59.70	-8	446	-1.79%
2023/11/02	2	60.15	0	0.00	60.00	2	448	0.45%
2023/11/01	6	61.28	0	0.00	60.30	6	437	1.37%
2023/10/31	1	58.40	0	0.00	57.20	1	408	0.24%
2023/10/20	3	57.60	3	57.57	57.50	0	489	0.00%
2023/10/13	11	57.95	0	0.00	58.10	11	589	1.87%
2023/09/28	2	57.10	2	57.00	57.00	0	1,146	0.00%
2023/09/27	0	0.00	2	57.20	57.20	-2	1,156	-0.17%
2023/09/26	4	58.50	4	57.80	57.80	0	1,160	0.00%
2023/09/25	0.1	59.80	1	59.80	59.50	-0.9	1,160	-0.08%
2023/09/22	4	59.45	4	59.55	59.50	0	1,164	0.00%
2023/09/21	2	61.80	2	60.90	60.90	0	1,156	0.00%
2023/09/07	1	61.20	0	0.00	61.20	1	1,224	0.08%
2023/08/31	0	59.80	1	60.00	59.60	-1	1,251	-0.08%
2023/08/28	0	0.00	3	57.60	57.70	-3	1,304	-0.23%
2023/08/15	1	58.50	0	0.00	58.20	1	1,296	0.08%
2023/08/11	1	61.50	0	0.00	61.60	1	1,277	0.08%
2023/08/10	2	62.15	0	0.00	62.00	2	1,273	0.16%
2023/08/08	1	64.80	0	0.00	64.50	1	1,258	0.08%
2023/07/28	4	67.80	1	67.00	67.70	3	1,223	0.25%
2023/07/25	0	0.00	0	66.20	66.10	0	1,199	0.00%
2023/07/20	0	0.00	5	68.00	69.00	-5	1,190	-0.42%
2023/07/19	0	0.00	1	67.50	67.00	-1	1,184	-0.08%
2023/07/18	0	0.00	3	69.57	69.00	-3	1,193	-0.25%
2023/07/14	1	72.30	62	71.64	71.50	-61	1,150	-5.30%
2023/07/13	60	72.07	54	74.04	71.00	6	1,122	0.53%
2023/07/12	52	72.27	7	71.90	72.30	45	1,078	4.17%
2023/07/11	17	73.16	1	73.90	72.20	16	1,012	1.58%
2023/07/10	4.2	68.60	4	69.35	69.70	0.2	836	0.02%
2023/07/06	7	64.94	10	64.87	64.60	-3	722	-0.41%
2023/07/05	0	0.00	1	65.60	65.20	-1	692	-0.14%
2023/07/03	1	64.90	0	0.00	64.80	1	676	0.15%
2023/06/30	0	0.00	1	64.60	65.40	-1	673	-0.15%
2023/06/28	0	0.00	1	63.40	63.30	-1	674	-0.15%
2023/06/27	1	64.00	0	0.00	63.10	1	679	0.15%
2023/06/26	1	64.30	3	63.63	63.60	-2	678	-0.29%
2023/06/21	2	65.00	0	0.00	65.20	2	677	0.30%
2023/06/20	1	65.50	1	65.80	65.40	0	679	0.00%
2023/06/19	1	65.50	0	0.00	65.40	1	682	0.15%
2023/06/16	0	0.00	8	66.40	65.50	-8	686	-1.17%
2023/06/14	3	66.27	3	66.63	67.30	0	673	0.00%
2023/06/13	4.1	65.90	0	0.00	65.20	4.1	663	0.61%
2023/06/12	1	65.40	0	0.00	65.50	1	646	0.15%
2023/06/09	1	64.30	0	0.00	64.30	1	642	0.16%
2023/06/07	0	0.00	1	65.30	65.40	-1	666	-0.15%
2023/06/05	2	66.85	2	66.40	66.00	0	661	0.00%
2023/05/31	1.2	63.94	2	63.90	63.60	-0.9	691	-0.12%
2023/05/30	1	64.60	1	64.30	64.90	0	692	0.00%
2023/05/25	0	0.00	1	63.90	63.60	-1	694	-0.14%
2023/05/24	0	0.00	1	63.70	64.10	-1	701	-0.14%
2023/05/23	0	0.00	1	63.70	63.50	-1	703	-0.14%
2023/05/22	0	0.00	3	63.50	63.80	-3	707	-0.42%
2023/05/19	1	63.50	0	0.00	63.40	1	708	0.14%
2023/05/18	4	63.88	0	0.00	63.60	4	714	0.56%
2023/05/16	1	62.10	0	0.00	62.20	1	714	0.14%
2023/05/15	1	61.70	0	0.00	61.20	1	714	0.14%
2023/05/09	0	0.00	3	62.50	62.50	-3	738	-0.41%
2023/05/08	0	0.00	3	64.57	64.20	-3	742	-0.40%
2023/05/04	1	64.30	1	64.10	63.80	0	778	0.00%
2023/05/03	7	64.71	0	0.00	64.80	7	785	0.89%
2023/05/02	1.2	64.40	0	0.00	64.60	1.2	790	0.15%
2023/04/28	2	62.60	0	0.00	63.00	2	796	0.25%
2023/04/25	1	63.30	0	0.00	62.10	1	776	0.13%
2023/04/21	0	0.00	20	65.46	64.50	-20	756	-2.64%
2023/04/20	1	68.50	0	0.00	67.60	1	729	0.14%
2023/04/19	2.4	69.75	0	0.00	69.50	2.4	714	0.34%
2023/04/13	0	0.00	2	70.10	69.90	-2	680	-0.29%
2023/04/12	1	71.20	0	0.00	71.30	1	671	0.15%
2023/04/10	1	71.50	1	71.50	71.30	0	669	0.00%
2023/04/06	0	0.00	2	71.00	70.90	-2	667	-0.30%
2023/03/31	0	0.00	1	71.20	71.10	-1	672	-0.15%
2023/03/30	3	70.77	5	70.80	70.50	-2	675	-0.30%
2023/03/28	20	72.54	0	0.00	71.30	20	687	2.91%
2023/03/27	1	73.30	0	0.00	72.00	1	689	0.14%
2023/03/24	5	73.02	2	72.90	73.00	3	695	0.43%
2023/03/23	4	71.90	0	0.00	72.50	4	690	0.58%
2023/03/22	0	0.00	2	71.90	71.80	-2	691	-0.29%
2023/03/17	0	0.00	1	70.10	70.70	-1	690	-0.14%
2023/03/15	1	70.50	0	0.00	70.20	1	698	0.14%
2023/03/14	1	69.70	2	69.95	69.60	-1	709	-0.14%
2023/03/13	3	70.07	1	70.20	70.30	2	710	0.28%
2023/03/10	1.1	71.55	2	71.30	71.10	-0.9	712	-0.13%
2023/03/08	3	72.80	0	0.00	73.20	3	740	0.41%
2023/03/07	2	73.55	2	73.90	73.40	0	738	0.00%
2023/03/06	0	0.00	2	73.05	73.30	-2	725	-0.28%
2023/03/03	3	71.93	0	0.00	71.90	3	712	0.43%
2023/03/01	0.1	75.40	0	0.00	75.00	0.1	674	0.01%
2023/02/24	2	76.00	0	0.00	75.60	2	680	0.29%
2023/02/22	0	0.00	1	75.70	75.60	-1	706	-0.14%
2023/02/20	1	77.50	0	0.00	77.80	1	740	0.14%
2023/02/16	0	77.30	5	76.82	76.60	-5	804	-0.62%
2023/02/15	3	75.60	0	0.00	75.60	3	837	0.36%
2023/02/14	1	76.30	0	0.00	76.10	1	853	0.12%
2023/02/10	4	77.00	1	76.70	76.50	3	910	0.33%
2023/02/09	1	78.80	2	79.25	78.90	-1	905	-0.11%
2023/02/08	1	79.00	0	0.00	78.90	1	913	0.11%
2023/02/07	0	0.00	1	77.80	78.10	-1	920	-0.11%
2023/02/06	0	0.00	2	77.90	77.80	-2	932	-0.21%
2023/02/03	2	78.15	2	78.40	78.00	0	937	0.00%
2023/02/02	1	78.40	0	0.00	79.20	1	946	0.11%
2023/01/31	0	0.00	1	74.60	75.90	-1	948	-0.11%
2023/01/30	0	0.00	5	73.74	74.60	-5	950	-0.53%
2023/01/17	1	72.20	0	0.00	72.00	1	953	0.10%
2023/01/16	0	0.00	1	72.20	72.30	-1	969	-0.10%
2023/01/13	6.1	72.68	2	71.90	71.30	4.1	982	0.41%
2023/01/12	0	0.00	1	74.10	73.10	-1	993	-0.10%
2023/01/11	0	0.00	1	74.00	74.10	-1	997	-0.10%
2023/01/10	0	0.00	1	73.60	73.70	-1	1,014	-0.10%
2023/01/06	0	0.00	4	73.00	72.90	-4	1,054	-0.38%
2023/01/05	1	71.50	1	72.00	71.40	0	1,084	0.00%
2022/12/30	0	0.00	1	70.30	70.20	-1	1,149	-0.09%
2022/12/28	1	70.20	0	0.00	69.90	1	1,213	0.08%
2022/12/27	4	71.70	0	0.00	71.40	4	1,244	0.32%
2022/12/23	1	70.90	0	0.00	71.20	1	1,321	0.08%
2022/12/21	0.1	71.00	0	0.00	70.20	0.1	1,418	0.01%
2022/12/16	1.1	74.61	1	74.50	74.50	0.1	1,584	0.00%
2022/12/09	1	77.40	1	76.60	75.90	0	1,681	0.00%
2022/12/07	4	77.60	0	0.00	76.50	4	1,746	0.23%
2022/12/06	4	79.93	1	79.10	79.00	3	1,859	0.16%
2022/12/05	1	82.80	2	81.75	82.00	-1	1,923	-0.05%
2022/12/02	0	0.00	1	81.70	81.60	-1	1,938	-0.05%
2022/12/01	2	81.85	4	80.85	81.90	-2	1,939	-0.10%
2022/11/29	2	76.35	1	76.90	76.90	1	1,943	0.05%
2022/11/28	0	0.00	2	77.35	77.30	-2	1,963	-0.10%
2022/11/25	1	78.10	0	0.00	77.60	1	1,990	0.05%
2022/11/24	1	78.10	0	0.00	78.70	1	1,998	0.05%
2022/11/22	0	0.00	1	76.90	76.80	-1	2,029	-0.05%
2022/11/21	2	78.40	0	0.00	77.70	2	2,068	0.10%
2022/11/18	3	80.10	3	78.80	78.20	0	2,111	0.00%
2022/11/17	0	0.00	1	79.30	79.30	-1	2,151	-0.05%
2022/11/16	1	78.50	1	77.90	78.00	0	2,186	0.00%
2022/11/15	1	77.40	22	77.47	78.50	-21	2,266	-0.93%
2022/11/14	20	76.10	0	0.00	76.20	20	2,348	0.85%
2022/11/11	1	75.50	2	77.20	75.00	-1	2,388	-0.04%
2022/11/10	1	74.50	0	0.00	74.30	1	2,360	0.04%
2022/11/09	0	0.00	1	74.80	75.00	-1	2,369	-0.04%
2022/11/08	1	72.50	1	73.50	72.30	0	2,356	0.00%
2022/11/04	2	70.90	1	71.30	72.00	1	2,384	0.04%
2022/11/02	1	70.50	0	0.00	70.60	1	2,407	0.04%
2022/11/01	0	0.00	1	69.20	69.30	-1	2,398	-0.04%
2022/10/31	3	68.40	4.1	68.88	69.00	-1.1	2,399	-0.05%
2022/10/28	1	67.00	0	0.00	67.00	1	2,390	0.04%
2022/10/21	1	68.10	0	0.00	67.10	1	2,408	0.04%
2022/10/20	1	68.80	1	68.80	69.50	0	2,408	0.00%
2022/10/19	1	69.90	1	70.90	69.00	0	2,428	0.00%
2022/10/18	2	69.80	2.1	69.96	70.10	-0.1	2,428	0.00%
2022/10/17	8.1	67.27	8	68.11	69.30	0.1	2,436	0.00%
2022/10/14	0	0.00	8	69.68	70.50	-8	2,444	-0.33%
2022/10/13	6	70.70	0	0.00	66.10	6	2,491	0.24%
2022/10/12	3	70.93	3	71.83	70.80	0	2,472	0.00%
2022/10/11	2	73.10	0	0.00	71.50	2	2,471	0.08%
2022/10/07	2	77.60	0	0.00	77.30	2	2,505	0.08%
2022/10/05	3	79.40	5	78.18	77.60	-2	2,515	-0.08%
2022/10/04	1	75.40	2	75.75	77.60	-1	2,490	-0.04%
2022/10/03	2	72.10	2	72.35	73.10	0	2,480	0.00%
2022/09/30	1	68.20	1	67.90	72.70	0	2,521	0.00%
2022/09/29	0	0.00	11	73.35	70.40	-11	2,511	-0.44%
2022/09/28	1	78.40	0	0.00	71.60	1	2,500	0.04%
2022/09/26	6	79.57	15	79.47	79.50	-9	2,484	-0.36%
2022/09/23	15	87.35	5	86.52	84.40	10	2,494	0.40%
2022/09/21	2	89.00	0	0.00	88.10	2	2,433	0.08%
2022/09/20	10	87.60	0	0.00	89.00	10	2,427	0.41%
2022/09/19	0	0.00	21	88.12	86.50	-21	2,432	-0.86%
2022/09/16	20	87.60	0	0.00	87.60	20	2,424	0.82%
2022/09/15	4	91.90	5	90.40	89.50	-1	2,436	-0.04%
2022/09/14	2	89.10	3	88.73	91.40	-1	2,451	-0.04%
2022/09/13	4	91.00	1	92.90	90.70	3	2,455	0.12%
2022/09/12	0	0.00	1	89.80	89.60	-1	2,384	-0.04%
2022/09/08	1	83.70	0	0.00	84.50	1	2,344	0.04%
2022/09/07	1	80.50	1	79.40	80.30	0	2,370	0.00%
2022/09/06	0	0.00	4	82.65	80.70	-4	2,376	-0.17%
2022/09/01	3	88.43	2	89.20	88.00	1	2,362	0.04%
2022/08/30	1	88.30	0	0.00	89.30	1	2,390	0.04%
2022/08/29	2	87.40	1	87.40	87.40	1	2,394	0.04%
2022/08/26	2	91.10	0	0.00	89.70	2	2,388	0.08%
2022/08/25	7	90.80	7	91.27	90.60	0	2,380	0.00%
2022/08/24	4	92.75	5	91.28	89.20	-1	2,369	-0.04%
2022/08/23	5	92.02	4	92.23	92.10	1	2,370	0.04%
2022/08/22	10	93.40	9	93.71	93.00	1	2,363	0.04%
2022/08/19	4	92.10	4	92.18	91.40	0	2,275	0.00%
2022/08/18	4	88.65	3	88.43	87.40	1	2,164	0.05%
2022/08/17	0	0.00	2	85.40	85.40	-2	2,154	-0.09%
2022/08/16	3	86.97	2	87.40	85.90	1	2,170	0.05%
2022/08/15	5	85.62	4	86.00	86.50	1	2,193	0.05%
2022/08/12	1	84.40	1	84.80	84.70	0	2,209	0.00%
2022/08/11	3	84.70	3	83.90	83.60	0	2,261	0.00%
2022/08/10	2	81.80	0	0.00	82.20	2	2,329	0.09%
2022/08/09	9	82.39	14	82.59	82.60	-5	2,366	-0.21%
2022/08/08	1	79.40	1	80.40	80.50	0	2,424	0.00%
2022/08/05	1	79.30	0	0.00	80.70	1	2,519	0.04%
2022/08/04	1	78.20	1	77.80	77.90	0	2,600	0.00%
2022/08/03	2	78.05	1	77.50	77.40	1	2,654	0.04%
2022/08/02	5	80.06	5	79.00	79.00	0	2,716	0.00%
2022/08/01	7	82.89	6	83.57	82.70	1	2,723	0.04%
2022/07/29	5	83.22	6	83.93	84.00	-1	2,740	-0.04%
2022/07/28	7	82.87	7	81.83	81.40	0	2,747	0.00%
2022/07/27	4	82.98	0	0.00	82.80	4	2,755	0.15%
2022/07/26	2	85.40	2	81.90	81.40	0	2,754	0.00%
2022/07/25	0	0.00	1	82.80	84.20	-1	2,739	-0.04%
2022/07/22	1	85.00	6	83.63	83.30	-5	2,765	-0.18%
2022/07/21	1	84.30	2	84.40	84.80	-1	2,803	-0.04%
2022/07/20	6	84.20	0	0.00	83.40	6	2,798	0.21%
2022/07/19	1	80.30	1	80.50	80.30	0	2,777	0.00%
2022/07/18	2	80.95	3	81.27	81.10	-1	2,794	-0.04%
2022/07/15	6	81.23	4	80.10	80.80	2	2,787	0.07%
2022/07/14	1	76.40	1	77.30	79.90	0	2,744	0.00%
2022/07/12	4	76.50	4	76.40	76.50	0	2,751	0.00%
2022/07/11	1	78.40	1	79.70	79.50	0	2,760	0.00%
2022/07/08	2	81.55	3	78.83	78.90	-1	2,761	-0.04%
2022/07/07	1	76.70	0	0.00	76.90	1	2,740	0.04%
2022/07/06	0.1	76.00	0	0.00	73.70	0.1	2,758	0.00%
2022/07/05	1.1	77.11	1	78.00	78.60	0.1	2,813	0.00%
2022/07/04	0.2	78.20	25	78.70	78.70	-24.9	2,789	-0.89%
2022/07/01	1	80.10	2	79.80	78.40	-1	2,792	-0.04%
2022/06/30	11	86.03	11	86.45	83.80	0	2,766	0.00%
2022/06/29	1	90.50	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	92.90	2	93.20	92.30	-1	2,841	-0.04%
2022/06/27	2	94.55	1	94.70	94.30	1	2,942	0.03%
2022/06/24	4	90.33	4	90.05	90.00	0	2,995	0.00%
2022/06/23	0.1	89.10	0	0.00	90.00	0.1	3,085	0.00%
2022/06/22	1	93.70	1	93.90	90.90	0	3,486	0.00%
2022/06/21	6	92.95	5	93.52	93.50	1	3,596	0.03%
2022/06/20	1	88.40	9	92.80	88.20	-8	3,649	-0.22%
2022/06/17	4	95.80	0	0.00	94.70	4	3,686	0.11%
2022/06/14	2	103.50	2	102.75	103.50	0	4,666	0.00%
2022/06/10	1	104.50	1	104.50	104.50	0	5,689	0.00%
2022/06/09	1	106.00	0	0.00	107.00	1	5,839	0.02%
2022/06/08	0	0.00	2	107.00	106.00	-2	6,001	-0.03%
2022/06/07	0	0.00	1	105.00	104.00	-1	6,047	-0.02%
2022/06/02	2	106.00	4	105.63	105.00	-2	6,065	-0.03%
2022/06/01	1	105.00	0	0.00	105.50	1	6,063	0.02%
2022/05/27	0	0.00	2	100.50	99.90	-2	6,018	-0.03%
2022/05/26	0	0.00	2	100.00	98.90	-2	6,030	-0.03%
2022/05/25	1	100.00	0	0.00	100.50	1	6,052	0.02%
2022/05/23	1	100.00	1	100.50	99.40	0	6,059	0.00%
2022/05/20	1	98.80	1	99.50	99.40	0	6,054	0.00%
2022/05/19	3	98.00	1	98.00	100.50	2	6,052	0.03%
2022/05/18	5	100.58	7	99.59	98.90	-2	6,030	-0.03%
2022/05/17	3	97.23	3	97.80	99.10	0	5,948	0.00%
2022/05/16	1	97.10	2	97.65	96.10	-1	5,933	-0.02%
2022/05/13	4	94.75	4	94.85	96.30	0	5,885	0.00%
2022/05/12	10	97.29	9	96.09	92.20	1	5,845	0.02%
2022/05/11	6	95.20	6	96.23	96.00	0	5,884	0.00%
2022/05/10	7	91.79	7	92.67	93.60	0	5,851	0.00%
2022/05/09	5	90.16	2	88.70	88.10	3	5,823	0.05%
2022/05/05	1	95.50	5	95.92	95.90	-4	5,881	-0.07%
2022/05/04	3	93.83	2	95.25	93.10	1	5,873	0.02%
2022/04/29	1	93.00	0	0.00	92.20	1	5,928	0.02%
2022/04/28	7	91.04	7	92.00	92.20	0	5,947	0.00%
2022/04/27	10	89.27	7	88.83	92.10	3	5,941	0.05%
2022/04/26	1.1	95.08	1	96.00	95.00	0.1	5,904	0.00%
2022/04/25	2	96.55	3	96.07	95.50	-1	5,911	-0.02%
2022/04/22	4	102.63	2	101.00	101.00	2	5,907	0.03%
2022/04/19	1	109.50	1	106.50	106.50	0	6,020	0.00%
2022/04/18	1	103.50	2	104.50	104.00	-1	6,072	-0.02%
2022/04/15	1	106.00	0	0.00	105.50	1	6,120	0.02%
2022/04/13	4	107.75	27	110.17	109.00	-23	6,242	-0.37%
2022/04/12	1	108.00	2.5	106.80	106.00	-1.5	6,281	-0.02%
2022/04/11	27	106.17	3	112.00	106.00	24	6,312	0.38%
2022/04/07	3	109.33	0	0.00	107.50	3	6,321	0.05%
2022/04/01	3	114.67	1	115.50	116.00	2	6,389	0.03%
2022/03/31	0	0.00	1	117.50	117.50	-1	6,384	-0.02%
2022/03/30	5	121.70	2	120.50	120.50	3	6,377	0.05%
2022/03/29	1	117.50	0	0.00	118.50	1	6,436	0.02%
2022/03/28	2	120.00	3	119.83	120.50	-1	6,405	-0.02%
2022/03/25	34	125.85	24	123.15	119.50	10	6,349	0.16%
2022/03/24	4	120.25	4	124.25	125.50	0	5,990	0.00%
2022/03/23	6	122.75	7	121.86	122.00	-1	6,054	-0.02%
2022/03/22	0	0.00	3	123.67	123.50	-3	6,362	-0.05%
2022/03/21	5	123.50	2	124.00	124.50	3	6,365	0.05%
2022/03/18	5	123.00	29	122.34	125.00	-24	6,294	-0.38%
2022/03/17	11.6	121.84	19	122.24	123.00	-7.4	6,183	-0.12%
2022/03/16	131.4	116.76	108	115.47	115.00	23.4	5,906	0.40%	大買/大賣/
2022/03/15	23	113.59	18	112.78	114.00	5	5,459	0.09%
2022/03/14	10	107.50	8	108.56	109.00	2	4,994	0.04%
2022/03/11	6	107.17	6	105.00	104.50	0	4,864	0.00%
2022/03/10	1	105.50	2	109.50	110.00	-1	4,718	-0.02%
2022/03/08	2	100.90	1	102.50	98.40	1	4,766	0.02%
2022/03/04	0	0.00	1	107.50	107.00	-1	4,872	-0.02%
2022/03/03	0	0.00	1	112.00	108.50	-1	5,013	-0.02%
2022/02/25	0	0.00	3	104.50	106.50	-3	5,221	-0.06%
2022/02/24	8	102.56	3	101.33	100.00	5	5,761	0.09%
2022/02/23	0	0.00	3	105.67	106.50	-3	6,668	-0.04%
2022/02/22	5	106.80	2	107.25	105.50	3	6,989	0.04%
2022/02/21	4	108.50	3	110.50	110.50	1	8,313	0.01%
2022/02/18	1	112.50	0	0.00	111.50	1	9,087	0.01%
2022/02/17	0	0.00	1	113.00	112.50	-1	9,524	-0.01%
2022/02/16	1	113.50	3	115.00	113.00	-2	9,759	-0.02%
2022/02/15	5	112.40	2	114.50	112.00	3	9,835	0.03%
2022/02/14	3.1	112.82	2	111.75	112.00	1.1	9,922	0.01%
2022/02/11	8	119.63	7	118.86	118.00	1	9,939	0.01%
2022/02/09	1	116.50	0	0.00	116.00	1	10,043	0.01%
2022/02/08	0.1	113.50	0	0.00	112.50	0.1	10,253	0.00%
2022/02/07	0	0.00	1	107.00	112.00	-1	10,339	-0.01%
2022/01/26	0	0.00	1	110.50	111.50	-1	10,638	-0.01%
2022/01/25	2.1	113.94	2	111.50	111.00	0.1	11,292	0.00%
2022/01/24	2	114.75	6	113.01	115.50	-4	11,581	-0.03%
2022/01/21	0	116.00	0.1	115.50	113.50	0	11,898	0.00%
2022/01/20	2	117.75	5	118.00	118.50	-3	11,940	-0.03%
2022/01/19	2	118.25	1	119.00	120.00	1	12,013	0.01%
2022/01/18	2	121.75	3	123.17	120.50	-1	12,389	-0.01%
2022/01/17	0.1	120.00	0	0.00	123.00	0.1	12,488	0.00%
2022/01/14	4	117.00	3	118.50	120.50	1	12,605	0.01%
2022/01/13	9	119.17	11	120.05	120.00	-2	12,797	-0.02%
2022/01/12	1	122.50	7	124.63	122.50	-6	12,857	-0.05%
2022/01/11	7	123.00	4	121.63	122.00	3	13,014	0.02%
2022/01/10	1	128.00	2	128.00	129.50	-1	13,107	-0.01%
2022/01/07	10.1	126.45	3	125.33	125.00	7.1	13,160	0.05%
2022/01/06	4	129.50	2	128.75	129.50	2	13,123	0.02%
2022/01/05	2	131.01	4	131.88	130.00	-2	13,149	-0.02%
2022/01/04	3	138.00	4	138.38	137.50	-1	13,135	-0.01%
2022/01/03	1	137.00	6	137.50	137.50	-5	13,183	-0.04%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	4	136.50	1	137.00	136.00	3	13,255	0.02%
2021/12/28	2	136.00	2	135.00	135.00	0	13,264	0.00%
2021/12/27	5	136.00	6	135.92	136.50	-1	13,275	-0.01%
2021/12/24	6	135.42	0	0.00	132.50	6	13,296	0.05%
2021/12/23	7	134.57	6	135.58	134.00	1	13,322	0.01%
2021/12/22	5	132.80	2	133.00	131.00	3	13,277	0.02%
2021/12/21	3	132.83	8	133.13	132.50	-5	13,353	-0.04%
2021/12/20	15	132.47	7	132.00	132.50	8	13,692	0.06%
2021/12/17	7	133.71	3	131.50	132.00	4	13,819	0.03%
2021/12/16	29	139.05	21	141.02	141.00	8	14,213	0.06%
2021/12/15	2	137.50	1	138.00	136.50	1	13,899	0.01%
2021/12/14	6	133.83	7	132.64	133.00	-1	13,906	-0.01%
2021/12/13	0	0.00	1.1	135.52	136.00	-1.1	13,784	-0.01%
2021/12/10	11.1	136.10	7	136.79	137.00	4.1	13,669	0.03%
2021/12/09	2.1	142.65	3	142.00	142.50	-1	13,430	-0.01%
2021/12/08	5	150.90	8	151.00	150.50	-3	13,402	-0.02%
2021/12/07	0	0.00	1	147.00	147.50	-1	13,471	-0.01%
2021/12/06	4.1	150.12	2	150.50	150.00	2.1	13,556	0.02%
2021/12/03	2	152.25	2.2	152.53	153.00	-0.2	13,616	0.00%
2021/12/02	0	0.00	2	147.50	148.00	-2	13,592	-0.01%
2021/12/01	5	147.50	0	0.00	148.50	5	13,609	0.04%
2021/11/30	4	149.88	8	152.06	146.00	-4	13,653	-0.03%
2021/11/29	15.1	144.01	17	143.09	148.50	-1.9	13,839	-0.01%
2021/11/26	0	0.00	2	139.50	140.00	-2	13,757	-0.01%
2021/11/25	8	145.88	16	142.75	146.00	-8	13,765	-0.06%
2021/11/24	26	140.88	6	144.65	145.50	20	13,763	0.15%
2021/11/23	6	145.33	27	140.45	135.50	-21	13,751	-0.15%
2021/11/22	13.1	145.54	9	145.67	149.00	4.1	13,594	0.03%
2021/11/19	4	134.25	5	139.40	143.00	-1	12,777	-0.01%
2021/11/18	31	130.31	57	129.42	130.00	-26	12,539	-0.21%
2021/11/17	48	119.23	28	121.36	127.50	20	11,358	0.18%
2021/11/16	14	112.46	21	115.79	116.00	-7	10,703	-0.07%
2021/11/15	19	104.08	8	103.80	105.50	11	10,283	0.11%
2021/11/12	3	99.17	26	99.09	98.00	-23	10,110	-0.23%
2021/11/11	43	98.81	28	97.59	98.00	15	10,074	0.15%
2021/11/10	9	96.70	5	96.78	97.00	4	10,002	0.04%
2021/11/09	19	97.92	11	96.61	96.20	8	9,974	0.08%
2021/11/08	8	97.96	31.1	97.66	96.60	-23.1	9,905	-0.23%
2021/11/05	14	102.86	10	102.65	101.50	4	9,816	0.04%
2021/11/04	3	103.50	7	102.14	102.00	-4	9,625	-0.04%
2021/11/03	22	107.80	38	103.20	103.50	-16	9,584	-0.17%
2021/11/02	51.1	108.56	28	103.98	107.00	23.1	9,378	0.25%
2021/11/01	8	101.53	32	103.63	104.50	-24	8,770	-0.27%
2021/10/29	58	96.97	22	96.73	95.30	36	8,593	0.42%
2021/10/28	2	95.65	2	94.80	94.70	0	8,313	0.00%
2021/10/27	5	93.94	3	94.40	94.30	2	8,304	0.02%
2021/10/26	13	96.74	15	97.35	92.90	-2	8,334	-0.02%
2021/10/25	1	93.70	2	94.60	94.70	-1	8,093	-0.01%
2021/10/22	2	95.80	2	95.45	96.30	0	8,230	0.00%
2021/10/21	1	95.10	52	96.58	93.00	-51	8,367	-0.61%
2021/10/20	52	94.49	3	94.30	94.50	49	8,523	0.57%
2021/10/19	4	92.18	3.7	93.02	93.20	0.3	8,626	0.00%
2021/10/18	8	89.23	15	89.93	92.00	-7	8,907	-0.08%
2021/10/15	7	87.37	7	87.16	87.40	0	9,479	0.00%
2021/10/14	3	84.40	1	84.70	85.00	2	10,159	0.02%
2021/10/13	5	86.22	24	84.76	84.20	-19	10,360	-0.18%
2021/10/12	2	88.15	5	87.48	87.50	-3	10,411	-0.03%
2021/10/08	10	86.06	10	86.24	86.50	0	10,592	0.00%
2021/10/07	6	84.08	7	84.26	85.60	-1	10,742	-0.01%
2021/10/06	1	81.39	13	81.98	80.50	-12	10,925	-0.11%
2021/10/05	15.1	81.31	3	81.40	81.60	12.1	11,096	0.11%
2021/10/04	27	82.31	1	83.50	78.80	26	11,067	0.23%
2021/10/01	2.1	84.65	23	83.33	82.50	-20.9	11,064	-0.19%
2021/09/30	3.1	87.81	6	87.65	88.80	-2.9	11,233	-0.03%
2021/09/29	22.2	87.14	20	88.80	87.00	2.2	11,390	0.02%
2021/09/28	2.2	92.51	6	92.48	92.80	-3.8	11,362	-0.03%
2021/09/27	15	95.02	14.6	95.56	93.10	0.4	11,275	0.00%
2021/09/24	35	94.15	40	93.12	92.50	-5	10,931	-0.05%
2021/09/23	43	96.02	32	95.57	92.80	11	10,775	0.10%
2021/09/22	2	91.25	3	89.63	90.20	-1	10,249	-0.01%
2021/09/17	4	88.85	5	89.16	89.90	-1	10,192	-0.01%
2021/09/16	1	86.20	0	0.00	86.20	1	10,137	0.01%
2021/09/15	4.1	86.22	1	84.80	84.90	3.1	10,159	0.03%
2021/09/13	3	87.40	2	87.90	87.50	1	10,197	0.01%
2021/09/10	1	88.60	11.1	88.42	88.50	-10.1	10,248	-0.10%
2021/09/09	40	84.94	8	85.60	86.40	32	10,371	0.31%
2021/09/08	0.1	84.70	32	83.46	82.70	-31.9	10,309	-0.31%
2021/09/07	1.3	87.02	7.1	86.44	86.70	-5.8	10,348	-0.06%
2021/09/06	1	89.50	3	88.73	88.20	-2	10,532	-0.02%
2021/09/03	2.1	90.47	4	90.75	90.80	-1.9	10,487	-0.02%
2021/09/02	15	93.42	61	93.79	90.40	-46	10,452	-0.44%
2021/09/01	49	91.37	3	90.67	91.50	46	10,169	0.45%
2021/08/31	11	89.88	10	89.71	90.00	1	10,126	0.01%
2021/08/30	13	89.73	9	89.84	89.80	4	10,060	0.04%
2021/08/27	14	88.79	12	88.59	88.10	2	10,018	0.02%
2021/08/26	12.1	90.89	12.1	91.46	90.40	0	9,987	0.00%
2021/08/25	1	86.70	3	91.13	92.00	-2	9,599	-0.02%
2021/08/24	8	84.48	7	83.70	83.70	1	9,484	0.01%
2021/08/23	8.5	83.22	7	83.80	83.70	1.5	9,416	0.02%
2021/08/20	4	81.05	2	80.90	80.60	2	9,279	0.02%
2021/08/19	0	0.00	1	81.70	78.10	-1	9,155	-0.01%
2021/08/18	1	80.30	0	0.00	81.50	1	9,166	0.01%
2021/08/17	0	0.00	9	78.80	76.90	-9	9,205	-0.10%
2021/08/16	9	81.40	0	0.00	81.10	9	9,155	0.10%
2021/08/10	1	86.90	3	86.73	86.00	-2	9,082	-0.02%
2021/08/09	7	86.39	8	86.20	86.40	-1	9,063	-0.01%
2021/08/06	4	90.65	1	89.60	88.20	3	8,992	0.03%
2021/08/05	0	0.00	0.1	93.40	93.70	-0.1	8,885	0.00%
2021/08/04	3	93.63	10	93.87	92.20	-7	8,890	-0.08%
2021/08/03	2	93.90	7	92.13	91.80	-5	8,790	-0.06%
2021/08/02	3	92.87	1	92.50	93.00	2	8,720	0.02%
2021/07/30	2	93.70	76	94.79	91.10	-74	8,671	-0.85%
2021/07/29	79.2	93.75	15	89.59	94.10	64.2	8,570	0.75%
2021/07/27	38	104.18	27	102.85	98.60	11	8,277	0.13%
2021/07/26	6	102.28	11	103.73	105.00	-5	8,030	-0.06%
2021/07/23	9	97.48	10	98.31	97.80	-1	7,672	-0.01%
2021/07/22	15	100.33	8	100.81	101.00	7	7,498	0.09%
2021/07/21	18	97.26	14	96.77	100.50	4	7,086	0.06%
2021/07/20	29	94.27	29	94.07	91.50	0	6,461	0.00%
2021/07/19	5	90.60	10	90.06	91.00	-5	5,924	-0.08%
2021/07/16	1	83.50	20	83.70	82.80	-19	5,879	-0.32%
2021/07/15	6	82.32	14	83.94	84.50	-8	6,380	-0.13%
2021/07/14	4	84.08	8	84.54	85.70	-4	6,458	-0.06%
2021/07/13	28	84.70	12	84.79	80.50	16	6,213	0.26%
2021/07/12	10	82.75	12	82.64	82.50	-2	5,940	-0.03%
2021/07/09	1	79.10	1	78.50	78.50	0	5,701	0.00%
2021/07/08	3	78.77	0	0.00	77.70	3	5,690	0.05%
2021/07/07	13	79.92	13.1	79.76	79.30	-0.1	5,696	0.00%
2021/07/06	6	78.25	7	77.64	77.70	-1	5,513	-0.02%
2021/07/05	2	74.55	0	0.00	74.90	2	5,407	0.04%
2021/07/02	1	70.10	1	70.80	71.30	0	5,566	0.00%
2021/07/01	0	0.00	2	70.85	69.90	-2	5,730	-0.03%
2021/06/29	1	74.30	1	74.70	73.00	0	5,962	0.00%
2021/06/28	0	0.00	6	72.37	72.80	-6	5,898	-0.10%
2021/06/25	1	73.50	3	73.53	72.70	-2	5,915	-0.03%
2021/06/24	0	0.00	2	73.75	73.30	-2	5,910	-0.03%
2021/06/23	10	73.34	2	73.30	73.70	8	5,868	0.14%
2021/06/21	4	72.75	30	73.81	72.00	-26	5,770	-0.45%
2021/06/18	45	76.65	21	75.53	75.20	24	5,731	0.42%
2021/06/17	1	72.20	0	0.00	72.70	1	5,617	0.02%
2021/06/16	2	73.65	3	72.47	71.30	-1	5,565	-0.02%
2021/06/15	11	71.66	7	71.84	72.90	4	5,439	0.07%
2021/06/10	2	67.00	1	67.00	67.20	1	5,203	0.02%
2021/06/07	0	0.00	7	65.61	66.50	-7	5,112	-0.14%
2021/06/04	5.2	67.68	0	0.00	66.50	5.2	5,091	0.10%
2021/06/03	3	69.87	2	68.60	68.10	1	5,064	0.02%
2021/06/02	1	67.00	0	0.00	66.80	1	4,966	0.02%
2021/06/01	1	68.10	0	0.00	68.40	1	4,934	0.02%
2021/05/28	1	67.90	0	0.00	66.90	1	4,890	0.02%
2021/05/27	2	66.75	2	65.70	66.60	0	4,853	0.00%
2021/05/26	6	66.17	1	66.20	66.00	5	4,831	0.10%
2021/05/25	2	66.55	3	67.47	66.30	-1	4,791	-0.02%
2021/05/20	3	61.73	3	62.10	61.80	0	4,827	0.00%
2021/05/19	0	0.00	2	61.95	61.80	-2	4,823	-0.04%
2021/05/18	3	59.70	0	0.00	60.10	3	4,801	0.06%
2021/05/14	6	60.60	0	0.00	60.70	6	4,754	0.13%
2021/05/13	1	61.40	3	58.33	60.10	-2	4,732	-0.04%
2021/05/12	2	65.35	1	66.30	60.00	1	4,707	0.02%
2021/05/11	2	66.95	1	65.30	65.30	1	4,657	0.02%
2021/05/10	0	0.00	2	70.45	69.70	-2	4,645	-0.04%
2021/05/07	2	71.30	2	70.50	71.90	0	4,657	0.00%
2021/05/05	12	70.85	5	70.72	68.50	7	4,689	0.15%
2021/05/04	3	72.57	63	68.46	71.90	-60	4,678	-1.28%
2021/05/03	1	76.50	0	0.00	74.40	1	4,637	0.02%
2021/04/29	20	80.60	1	79.00	78.50	19	4,632	0.41%
2021/04/28	1	80.60	1	80.40	79.50	0	4,665	0.00%
2021/04/27	7	80.40	18	80.28	79.80	-11	4,711	-0.23%
2021/04/26	5	83.38	6	83.00	82.20	-1	4,781	-0.02%
2021/04/23	70	81.52	14	82.62	82.50	56	4,805	1.17%
2021/04/22	12	81.90	17	82.44	78.50	-5	4,807	-0.10%
2021/04/21	53	86.13	35	85.91	84.00	18	5,265	0.34%
2021/04/20	20	81.19	15.1	80.83	82.80	4.9	4,952	0.10%
2021/04/19	1	74.10	1	75.50	75.30	0	4,723	0.00%
2021/04/16	0	0.00	1	73.90	73.90	-1	4,777	-0.02%
2021/04/15	1	74.80	1	74.60	74.40	0	4,790	0.00%
2021/04/14	4	74.85	7	75.03	74.10	-3	4,808	-0.06%
2021/04/13	1	78.30	1	79.30	76.00	0	4,802	0.00%
2021/04/12	10	76.00	1	75.40	75.40	9	4,769	0.19%
2021/04/09	4	78.15	11	78.04	78.00	-7	4,752	-0.15%
2021/04/08	22	80.24	21	80.41	80.00	1	4,656	0.02%
2021/04/07	6	77.57	11	77.30	77.30	-5	4,438	-0.11%
2021/04/06	28	76.36	13.1	74.68	77.60	14.9	4,318	0.35%
2021/04/01	2	72.30	2	71.50	71.20	0	4,117	0.00%
2021/03/30	1	72.70	2	72.40	72.40	-1	4,161	-0.02%
2021/03/23	3	71.90	3	70.97	71.00	0	4,278	0.00%
2021/03/22	26	72.80	3	71.73	72.00	23	4,235	0.54%
2021/03/17	2	69.55	0	0.00	68.90	2	4,339	0.05%
2021/03/11	1	69.40	0	0.00	69.40	1	5,068	0.02%
2021/03/04	1	68.20	0	0.00	68.30	1	5,610	0.02%
2021/03/02	0	70.00	0	0.00	69.00	0	5,627	0.00%
2021/02/26	1	69.70	0	0.00	70.00	1	5,646	0.02%
2021/02/25	3	71.40	3	71.13	71.10	0	5,736	0.00%
2021/02/24	2	73.19	1	73.00	71.50	1	5,746	0.02%
2021/02/23	1	73.97	18	72.77	72.50	-17	5,822	-0.29%
2021/02/22	12	73.25	5	74.16	73.90	7	5,782	0.12%
2021/02/19	1	71.60	1	70.60	71.40	0	5,670	0.00%
2021/02/18	5	69.72	0	0.00	70.30	5	5,686	0.09%
2021/02/17	5	68.88	3	68.50	69.30	2	5,680	0.04%
2021/02/01	3	67.00	13	66.36	66.30	-10	5,639	-0.18%
2021/01/29	1	68.90	1	67.60	67.40	0	5,620	0.00%
2021/01/28	0	0.00	1	69.70	69.50	-1	5,595	-0.02%
2021/01/27	1	71.10	13	70.20	71.60	-12	5,570	-0.22%
2021/01/26	12	69.45	27	69.12	69.40	-15	5,527	-0.27%
2021/01/25	0	0.00	1	71.40	70.50	-1	5,501	-0.02%
2021/01/22	1	71.30	42	72.01	72.00	-41	5,470	-0.75%
2021/01/21	1	74.20	1	72.80	71.30	0	5,449	0.00%
2021/01/20	6	73.63	3.1	75.91	72.70	2.9	5,396	0.05%
2021/01/19	5	79.31	66	79.98	76.70	-61	5,306	-1.15%
2021/01/18	72	78.82	9	78.62	79.20	63	5,183	1.22%
2021/01/15	68	78.66	80	79.77	77.70	-12	5,047	-0.24%
2021/01/14	42.1	79.27	90.1	80.04	79.10	-48	4,829	-0.99%
2021/01/13	16	76.74	30	77.57	77.60	-14	4,145	-0.34%
2021/01/12	7	72.63	8	71.88	70.60	-1	3,834	-0.03%
2021/01/11	27	71.48	8.1	72.08	72.10	18.9	3,737	0.51%
2021/01/08	1	68.70	0	0.00	69.90	1	3,682	0.03%
2021/01/07	3	69.33	0	0.00	69.50	3	3,726	0.08%
2021/01/06	1	69.10	0	0.00	69.10	1	3,722	0.03%
2021/01/05	1	70.90	2	71.00	71.10	-1	3,724	-0.03%
2021/01/04	7	72.34	6	72.42	72.60	1	3,705	0.03%
2020/12/30	1	72.00	1	72.00	71.80	0	3,652	0.00%
2020/12/29	2	74.10	2	73.40	72.70	0	3,628	0.00%
2020/12/28	12	73.78	5	72.84	72.80	7	3,554	0.20%
2020/12/25	7	72.23	2	71.90	72.30	5	3,491	0.14%
2020/12/24	2	72.15	1	71.50	71.50	1	3,502	0.03%
2020/12/23	4	72.03	5	71.76	71.70	-1	3,515	-0.03%
2020/12/22	4	71.53	5	70.46	69.00	-1	3,498	-0.03%
2020/12/21	3	70.00	1	69.20	70.00	2	3,500	0.06%
2020/12/18	0	0.00	3	70.20	70.90	-3	3,502	-0.09%
2020/12/17	0	0.00	1	70.10	70.10	-1	3,506	-0.03%
2020/12/16	2	71.70	0	0.00	71.30	2	3,494	0.06%
2020/12/15	1	73.00	1	73.90	70.80	0	3,520	0.00%
2020/12/14	3	74.40	2	74.15	73.70	1	3,552	0.03%
2020/12/11	15	73.57	4	72.83	72.50	11	3,578	0.31%
2020/12/10	30	74.91	55	75.39	75.00	-25	3,479	-0.72%
2020/12/09	72	73.36	35	73.69	74.70	37	3,188	1.16%
2020/12/08	1	69.20	0	0.00	69.00	1	2,814	0.04%
2020/12/07	49	68.78	4	68.00	68.00	45	2,787	1.61%
2020/12/04	2	67.90	1	67.90	67.60	1	2,766	0.04%
2020/12/03	43	70.10	25	69.57	68.00	18	2,749	0.65%
2020/12/01	1	68.60	1	67.20	67.00	0	2,705	0.00%
2020/11/30	15	68.66	0	0.00	67.10	15	2,687	0.56%
2020/11/24	12	66.87	0	0.00	65.70	12	2,682	0.45%
2020/11/23	2	64.70	4	64.60	64.70	-2	2,693	-0.07%
2020/11/20	2	64.00	1	64.40	64.40	1	2,731	0.04%
2020/11/19	0	0.00	6	62.03	61.40	-6	2,707	-0.22%
2020/11/18	0	0.00	1	62.40	61.80	-1	2,782	-0.04%
2020/11/17	1	62.20	0	0.00	62.00	1	3,084	0.03%
2020/11/09	0	0.00	1	61.30	61.50	-1	4,106	-0.02%
2020/11/05	5	61.28	0	0.00	60.90	5	4,243	0.12%
2020/11/03	2	60.15	0	0.00	60.90	2	4,355	0.05%
2020/11/02	0	0.00	1	59.10	59.10	-1	4,391	-0.02%
2020/10/30	1	60.90	0	0.00	59.70	1	4,468	0.02%
2020/10/28	1	62.70	60	61.00	60.30	-59	4,808	-1.23%
2020/10/26	1	63.10	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.80	0	0.00	63.70	1	4,947	0.02%
2020/10/22	0	0.00	1	65.80	64.00	-1	5,080	-0.02%
2020/10/20	0	0.00	1	65.20	64.40	-1	5,173	-0.02%
2020/10/19	1	65.00	5	65.06	65.10	-4	5,366	-0.07%
2020/10/16	1	65.30	1	66.00	64.70	0	5,624	0.00%
2020/10/15	3	66.80	3	66.63	66.30	0	5,756	0.00%
2020/10/14	1	64.50	0	0.00	64.50	1	5,715	0.02%
2020/10/13	5	63.64	0	0.00	64.00	5	5,762	0.09%
2020/10/12	0	0.00	34	65.94	64.90	-34	5,786	-0.59%
2020/10/08	1	67.40	1	67.70	66.70	0	5,820	0.00%
2020/10/07	0	0.00	32	67.29	67.40	-32	5,892	-0.54%
2020/10/06	4	67.30	2	67.45	66.50	2	6,016	0.03%
2020/10/05	0	0.00	2	66.55	66.70	-2	6,088	-0.03%
2020/09/29	6	65.75	5	66.66	66.80	1	6,221	0.02%
2020/09/28	6	65.02	4	63.85	64.70	2	6,299	0.03%
2020/09/25	5	66.24	31	65.94	65.00	-26	6,398	-0.41%
2020/09/24	5	68.16	1	69.00	67.60	4	6,612	0.06%
2020/09/23	4	69.38	3	69.40	69.60	1	6,584	0.02%
2020/09/22	8	70.10	10	69.17	70.30	-2	6,623	-0.03%
2020/09/21	2	70.10	2	70.70	69.70	0	6,606	0.00%
2020/09/18	2	71.45	0	0.00	71.60	2	6,614	0.03%
2020/09/17	2	72.70	5	72.12	72.70	-3	6,610	-0.05%
2020/09/16	12	71.69	12	71.63	70.90	0	6,574	0.00%
2020/09/14	9	69.79	0	0.00	69.70	9	6,779	0.13%
2020/09/11	1	68.70	1	68.80	69.20	0	6,820	0.00%
2020/09/10	1	68.80	0	0.00	68.60	1	6,866	0.01%
2020/09/09	10	69.80	0	0.00	69.50	10	6,968	0.14%
2020/09/08	0	0.00	4	69.50	68.90	-4	7,054	-0.06%
2020/09/07	2	71.50	8	70.15	69.20	-6	7,134	-0.08%
2020/09/04	3	68.67	45	68.97	70.30	-42	7,125	-0.59%
2020/08/31	0	0.00	14	69.74	69.20	-14	7,431	-0.19%
2020/08/28	1	72.40	5	72.34	70.00	-4	7,943	-0.05%
2020/08/27	10	72.40	10	72.45	71.80	0	7,937	0.00%
2020/08/26	18	70.97	2	71.00	71.30	16	7,961	0.20%
2020/08/25	0	0.00	3	69.40	69.50	-3	8,035	-0.04%
2020/08/24	0	0.00	4	68.77	69.20	-4	8,157	-0.05%
2020/08/21	73	68.43	69	67.54	69.70	4	8,266	0.05%
2020/08/20	14	71.16	7	69.14	68.80	7	8,231	0.09%
2020/08/19	56.2	74.76	75	74.78	76.40	-18.8	8,499	-0.22%
2020/08/18	13	73.12	8	73.10	72.60	5	8,464	0.06%
2020/08/17	0	0.00	3	71.20	71.50	-3	8,361	-0.04%
2020/08/13	3	67.90	0	0.00	67.70	3	8,946	0.03%
2020/08/12	2	68.20	0	0.00	68.10	2	9,075	0.02%
2020/08/11	5	69.08	5	69.24	68.60	0	9,274	0.00%
2020/08/10	4	71.93	5	71.62	69.80	-1	9,375	-0.01%
2020/08/07	1	70.80	1	70.30	70.60	0	9,557	0.00%
2020/08/06	24	71.70	26	70.74	70.50	-2	9,961	-0.02%
2020/08/05	3	71.33	1	70.90	70.90	2	10,009	0.02%
2020/08/04	13	75.29	13	75.13	72.50	0	10,068	0.00%
2020/08/03	5	73.10	5	73.52	73.90	0	9,941	0.00%
2020/07/31	30	72.79	32	72.98	71.60	-2	9,897	-0.02%
2020/07/30	12	71.13	0	0.00	71.80	12	9,892	0.12%
2020/07/29	0	0.00	2	69.15	69.70	-2	9,875	-0.02%
2020/07/28	15	71.74	11	69.33	68.90	4	9,883	0.04%
2020/07/27	0	0.00	2	69.35	70.30	-2	9,853	-0.02%
2020/07/24	1	71.40	3	69.10	69.40	-2	9,833	-0.02%
2020/07/23	8	72.70	0	0.00	72.10	8	9,794	0.08%
2020/07/22	20	73.53	8	72.78	72.20	12	9,635	0.12%
2020/07/21	12	70.58	11	71.38	71.90	1	9,399	0.01%
2020/07/20	0	0.00	21	66.06	67.90	-21	9,275	-0.23%
2020/07/17	2	69.20	1	68.00	67.60	1	9,294	0.01%
2020/07/16	1	69.50	0	0.00	70.30	1	9,320	0.01%
2020/07/15	0	0.00	1	70.30	68.80	-1	9,311	-0.01%
2020/07/14	1	71.60	2	70.40	70.20	-1	9,360	-0.01%
2020/07/13	0	0.00	2	70.75	71.10	-2	9,417	-0.02%
2020/07/10	0	0.00	2	69.60	68.50	-2	9,488	-0.02%
2020/07/09	1	72.40	0	0.00	72.20	1	9,451	0.01%
2020/07/08	34	71.75	16	70.64	71.40	18	9,409	0.19%
2020/07/07	3	72.03	32.2	70.11	69.40	-29.2	9,378	-0.31%
2020/07/03	9.2	71.82	14	72.49	73.50	-4.8	9,301	-0.05%
2020/07/02	0	0.00	9	69.10	69.30	-9	9,087	-0.10%
2020/07/01	10	68.60	0	0.00	68.40	10	9,123	0.11%
2020/06/29	9	66.98	4	66.03	66.40	5	9,170	0.05%
2020/06/24	1	68.20	0	0.00	67.80	1	9,205	0.01%
2020/06/23	1	67.00	0	0.00	68.10	1	9,247	0.01%
2020/06/22	4	67.83	0	0.00	67.20	4	9,265	0.04%
2020/06/19	24	72.10	6	71.27	69.50	18	9,296	0.19%
2020/06/18	0	0.00	3	67.10	68.30	-3	9,153	-0.03%
2020/06/17	4	67.63	3	67.30	67.40	1	9,210	0.01%
2020/06/16	4	68.83	4	68.03	68.60	0	9,343	0.00%
2020/06/15	30	66.89	29	67.00	65.70	1	9,550	0.01%
2020/06/12	1	67.50	16	68.61	68.70	-15	9,814	-0.15%
2020/06/11	12	73.04	7	72.56	70.00	5	10,020	0.05%
2020/06/10	4	73.38	4	72.45	71.60	0	10,045	0.00%
2020/06/09	2	74.25	1	73.70	73.60	1	10,142	0.01%
2020/06/08	6	76.22	3	77.10	75.30	3	10,336	0.03%
2020/06/05	3	76.40	2	75.05	75.90	1	10,545	0.01%
2020/06/04	30	76.74	97	74.66	74.90	-67	10,688	-0.63%
2020/06/03	51	71.79	2	71.00	71.80	49	10,240	0.48%
2020/06/02	2	70.85	1	70.40	70.80	1	10,227	0.01%
2020/06/01	3	70.57	8	70.50	70.30	-5	10,262	-0.05%
2020/05/29	8	69.30	0	0.00	69.50	8	10,258	0.08%
2020/05/28	3	69.13	18	69.04	68.30	-15	10,302	-0.15%
2020/05/27	18	70.16	14	70.69	70.90	4	10,399	0.04%
2020/05/26	78	71.22	53	70.20	68.60	25	10,187	0.25%
2020/05/25	23	69.39	32	69.85	71.00	-9	9,764	-0.09%
2020/05/22	16	64.40	27	64.23	64.60	-11	9,468	-0.12%
2020/05/21	15	63.76	24	63.12	64.00	-9	9,354	-0.10%
2020/05/20	45	59.71	28	60.23	61.40	17	9,196	0.18%
2020/05/19	2	57.50	46	57.93	57.50	-44	8,876	-0.50%
2020/05/18	51	58.80	23	58.96	57.00	28	8,817	0.32%
2020/05/15	44	57.01	14	56.75	59.00	30	8,657	0.35%
2020/05/14	35	56.21	41	56.63	56.20	-6	8,646	-0.07%
2020/05/13	26	55.83	19	56.72	57.90	7	8,419	0.08%
2020/05/12	0	0.00	10	52.91	52.70	-10	8,003	-0.12%
2020/05/11	31	54.11	7	54.11	53.70	24	7,951	0.30%
2020/05/08	0	0.00	12	51.95	52.20	-12	7,818	-0.15%
2020/05/07	0	0.00	3	51.43	52.10	-3	7,687	-0.04%
2020/05/06	60	52.29	15	51.07	50.50	45	7,635	0.59%
2020/05/05	7	51.87	1	51.70	51.60	6	7,574	0.08%
2020/05/04	8	50.89	15	50.53	50.70	-7	7,541	-0.09%
2020/04/30	6	52.55	11	51.86	51.80	-5	7,521	-0.07%
2020/04/29	6	50.68	6	50.72	50.30	0	7,461	0.00%
2020/04/28	0	0.00	2	50.60	50.50	-2	7,456	-0.03%
2020/04/27	4	50.48	2	50.70	50.20	2	7,466	0.03%
2020/04/23	3	49.67	0	0.00	49.45	3	7,422	0.04%
2020/04/22	6	49.38	10	49.07	49.35	-4	7,408	-0.05%
2020/04/21	7	50.01	3	49.73	49.05	4	7,432	0.05%
2020/04/20	5	50.94	0	0.00	51.00	5	7,380	0.07%
2020/04/17	2	51.60	0	0.00	51.50	2	7,357	0.03%
2020/04/16	23	53.33	30	53.54	52.80	-7	7,254	-0.10%
2020/04/15	6	53.32	7	53.20	52.90	-1	7,124	-0.01%
2020/04/13	2	50.40	3	50.70	50.20	-1	6,903	-0.01%
2020/04/09	8	50.95	1	51.30	51.00	7	6,942	0.10%
2020/04/08	6	52.53	10	51.87	52.20	-4	6,922	-0.06%
2020/04/06	2	49.70	0	0.00	49.60	2	6,750	0.03%
2020/04/01	2	48.65	2	49.05	49.10	0	6,723	0.00%
2020/03/31	1	48.65	2	48.95	48.80	-1	6,707	-0.01%
2020/03/30	4	48.06	5	47.42	49.20	-1	6,750	-0.01%
2020/03/27	4	48.16	13	48.68	47.10	-9	6,684	-0.13%
2020/03/26	2	47.63	22	47.72	48.15	-20	6,617	-0.30%
2020/03/25	11	48.44	5	47.60	47.70	6	6,560	0.09%
2020/03/24	8	45.63	8	45.77	45.80	0	6,468	0.00%
2020/03/23	24	44.36	25	45.18	43.35	-1	6,597	-0.02%
2020/03/20	6	48.35	6	48.63	47.65	0	6,546	0.00%
2020/03/19	9	47.61	7	48.05	45.85	2	6,402	0.03%
2020/03/18	9	51.89	11	51.93	50.90	-2	6,097	-0.03%
2020/03/17	7	51.71	6	51.82	52.00	1	5,771	0.02%
2020/03/16	26	50.92	36	50.61	49.50	-10	5,472	-0.18%
2020/03/13	19	48.31	23	47.28	51.90	-4	5,321	-0.08%
2020/03/12	14	53.17	11	52.64	51.00	3	5,108	0.06%
2020/03/11	17	54.82	26	54.15	54.20	-9	4,842	-0.19%
2020/03/10	40	53.01	4	53.20	55.60	36	4,604	0.78%
2020/03/09	0	0.00	40	51.02	50.60	-40	4,417	-0.91%
2020/03/06	14	54.39	1	55.40	53.50	13	4,321	0.30%
2020/03/05	13	55.89	29	56.57	55.60	-16	4,246	-0.38%
2020/03/04	31	54.57	6	54.03	55.90	25	4,081	0.61%
2020/03/03	7	54.87	6	54.30	54.10	1	3,938	0.03%
2020/03/02	8	53.20	8	54.45	54.80	0	3,701	0.00%
2020/02/27	10	51.88	6	49.80	49.85	4	3,438	0.12%
2020/02/26	27	53.39	16	52.72	52.30	11	3,371	0.33%
2020/02/25	3	52.20	1	52.80	53.00	2	3,290	0.06%
2020/02/24	23	53.72	0	0.00	53.20	23	3,258	0.71%
2020/02/21	18	53.58	31	53.13	52.90	-13	3,194	-0.41%
2020/02/20	16	52.23	6	52.08	51.90	10	3,013	0.33%
2020/02/19	12	52.45	27	52.06	52.10	-15	2,962	-0.51%
2020/02/18	12	51.47	6	50.93	51.00	6	2,879	0.21%
2020/02/17	21	50.81	10	51.62	52.20	11	2,804	0.39%
2020/02/14	0	0.00	1	48.95	48.70	-1	2,629	-0.04%
2020/02/13	0	0.00	1	48.20	47.95	-1	2,615	-0.04%
2020/02/12	0	0.00	2	47.95	48.20	-2	2,682	-0.07%
2020/02/11	2	46.60	0	0.00	46.50	2	2,683	0.07%
2020/02/10	3	45.83	0	0.00	45.95	3	2,741	0.11%
2020/02/06	2	46.28	1	46.50	46.25	1	2,846	0.04%
2020/02/04	1	45.15	0	0.00	45.25	1	2,921	0.03%
2020/02/03	1	42.80	1	43.05	44.00	0	3,018	0.00%
2020/01/31	3	47.22	1	46.95	46.90	2	3,056	0.07%
2020/01/30	10	46.80	10	46.80	46.75	0	3,309	0.00%
2020/01/20	5	52.10	2	52.10	51.90	3	3,464	0.09%
2020/01/16	7	53.14	5	52.90	52.70	2	3,956	0.05%
2020/01/15	9	52.89	5	52.94	53.00	4	4,213	0.09%
2020/01/14	2	52.25	2	52.70	52.40	0	4,296	0.00%
2020/01/13	4	51.60	0	0.00	52.60	4	4,485	0.09%
2020/01/10	1	49.95	0	0.00	49.90	1	4,564	0.02%
2020/01/08	10	50.24	1	50.40	49.90	9	4,661	0.19%
2020/01/07	1	50.50	0	0.00	50.40	1	4,843	0.02%
2020/01/03	2	54.80	17	54.16	53.10	-15	4,942	-0.30%
2020/01/02	2	54.20	0	0.00	54.50	2	4,868	0.04%
2019/12/31	0	0.00	3	53.30	52.80	-3	4,832	-0.06%
2019/12/30	1	54.00	0	0.00	53.70	1	4,820	0.02%
2019/12/27	1	54.00	11	54.37	54.20	-10	4,815	-0.21%
2019/12/26	1	53.50	2	53.95	53.70	-1	4,774	-0.02%
2019/12/25	11	54.03	3	54.27	53.90	8	4,763	0.17%
2019/12/24	3	52.10	0	0.00	52.10	3	4,668	0.06%
2019/12/23	1	53.70	9	52.96	52.70	-8	4,692	-0.17%
2019/12/20	4	53.48	1	53.60	53.00	3	4,704	0.06%
2019/12/19	9	53.58	1	53.80	53.10	8	4,745	0.17%
2019/12/18	44	54.58	52	54.12	54.50	-8	4,752	-0.17%
2019/12/17	5	52.40	0	0.00	53.40	5	4,549	0.11%
2019/12/16	15	52.26	0	0.00	52.30	15	4,595	0.33%
2019/12/13	0	0.00	30	50.72	50.50	-30	4,598	-0.65%
2019/12/12	15	51.93	21	51.85	51.40	-6	4,644	-0.13%
2019/12/11	19	51.87	2	51.90	51.60	17	4,608	0.37%
2019/12/10	9	52.17	1	50.90	52.50	8	4,604	0.17%
2019/12/09	5	51.54	0	0.00	51.10	5	4,585	0.11%
2019/12/06	6	51.18	9	51.03	51.40	-3	4,629	-0.06%
2019/12/05	1	51.70	2	51.10	51.10	-1	4,642	-0.02%
2019/12/04	12	50.77	2	50.50	50.80	10	4,852	0.21%
2019/12/03	1	48.40	0	0.00	48.75	1	4,839	0.02%
2019/11/28	0	0.00	1	50.40	49.70	-1	5,002	-0.02%
2019/11/26	0	0.00	1	50.60	50.60	-1	5,416	-0.02%
2019/11/25	1	49.50	2	49.75	49.35	-1	5,805	-0.02%
2019/11/22	1	49.60	6	49.45	49.40	-5	5,818	-0.09%
2019/11/21	12	49.53	1	49.55	49.45	11	5,866	0.19%
2019/11/20	1	49.25	11	49.43	49.05	-10	5,902	-0.17%
2019/11/18	9	50.88	1	50.70	50.60	8	6,176	0.13%
2019/11/15	0	0.00	1	50.70	50.70	-1	6,217	-0.02%
2019/11/14	1	49.85	2	49.90	50.00	-1	6,322	-0.02%
2019/11/13	1	50.30	1	50.50	50.30	0	6,429	0.00%
2019/11/12	1	50.20	1	50.20	50.20	0	6,442	0.00%
2019/11/11	2	49.80	0	0.00	49.60	2	6,432	0.03%
2019/11/08	2	52.70	1	52.80	52.80	1	6,377	0.02%
2019/11/07	0	0.00	10	54.45	53.20	-10	6,387	-0.16%
2019/11/06	2	55.35	4	55.18	55.50	-2	6,354	-0.03%
2019/11/05	1	56.50	0	0.00	56.30	1	6,352	0.02%
2019/11/04	4	55.58	1	55.80	55.50	3	6,333	0.05%
2019/11/01	10	55.63	2	55.85	56.10	8	6,351	0.13%
2019/10/31	7	55.80	15	54.87	55.00	-8	6,331	-0.13%
2019/10/30	3	57.47	4	57.25	56.80	-1	6,268	-0.02%
2019/10/29	19	58.48	23	58.39	57.50	-4	6,275	-0.06%
2019/10/28	11	59.41	24	59.78	60.10	-13	6,167	-0.21%
2019/10/25	24	58.58	56	58.49	58.20	-32	6,169	-0.52%
2019/10/24	8	57.14	12	56.89	58.50	-4	6,089	-0.07%
2019/10/23	8	54.55	6	54.62	55.00	2	6,007	0.03%
2019/10/22	12	52.88	6	53.22	53.60	6	6,029	0.10%
2019/10/21	16	53.11	9	53.00	53.60	7	5,906	0.12%
2019/10/18	8	51.80	7	51.97	51.60	1	5,681	0.02%
2019/10/17	3	51.13	0	0.00	51.10	3	5,579	0.05%
2019/10/16	1	50.40	13	49.96	50.00	-12	5,555	-0.22%
2019/10/15	34	51.86	25	51.58	51.10	9	5,499	0.16%
2019/10/14	22	50.25	23	50.60	50.40	-1	5,317	-0.02%
2019/10/09	0	0.00	5	48.10	48.15	-5	5,184	-0.10%
2019/10/03	3	49.45	0	0.00	49.60	3	5,185	0.06%
2019/10/01	1	49.25	0	0.00	49.25	1	5,189	0.02%
2019/09/26	0	0.00	5	49.45	48.75	-5	5,155	-0.10%
2019/09/24	10	51.80	1	50.50	50.80	9	5,122	0.18%
2019/09/23	1	51.40	0	0.00	50.80	1	5,061	0.02%
2019/09/20	0	0.00	1	50.30	50.40	-1	5,049	-0.02%
2019/09/19	12	51.55	7	51.63	50.70	5	5,067	0.10%
2019/09/18	7	50.87	1	50.70	50.30	6	5,017	0.12%
2019/09/17	7	49.86	5	49.87	50.20	2	5,007	0.04%
2019/09/16	3	48.45	3	48.38	48.50	0	4,973	0.00%
2019/09/12	3	49.45	1	49.25	48.90	2	5,001	0.04%
2019/09/11	6	48.90	6	48.84	48.85	0	5,056	0.00%
2019/09/10	0	0.00	9	49.77	49.30	-9	5,215	-0.17%
2019/09/06	8	51.94	5	51.46	51.00	3	5,201	0.06%
2019/09/05	2	50.65	1	50.20	50.80	1	4,915	0.02%
2019/09/04	1	50.20	0	0.00	50.70	1	4,896	0.02%
2019/09/03	1	50.10	3	50.53	49.80	-2	4,872	-0.04%
2019/09/02	2	49.68	0	0.00	50.70	2	4,830	0.04%
2019/08/30	19	51.19	17	50.05	49.05	2	4,748	0.04%
2019/08/29	16	50.54	23	50.46	49.75	-7	4,536	-0.15%
2019/08/28	47	49.56	54	50.34	51.20	-7	4,330	-0.16%
2019/08/27	2	46.80	0	0.00	46.60	2	3,927	0.05%
2019/08/26	4	46.49	5	46.84	46.10	-1	3,926	-0.03%
2019/08/23	1	48.40	1	48.40	48.55	0	3,888	0.00%
2019/08/22	16	48.35	27	48.43	48.70	-11	3,837	-0.29%
2019/08/21	18	47.65	9	48.09	48.20	9	3,744	0.24%
2019/08/20	4	46.26	0	0.00	45.85	4	3,565	0.11%
2019/08/19	2	47.05	2	46.48	46.50	0	3,525	0.00%
2019/08/16	18	45.43	18	45.86	46.00	0	3,415	0.00%
2019/08/14	1	44.25	1	45.30	44.10	0	3,318	0.00%
2019/08/13	1	44.50	0	0.00	44.35	1	3,326	0.03%
2019/08/08	4	44.48	0	0.00	44.65	4	3,293	0.12%
2019/08/07	1	44.80	3	44.68	44.05	-2	3,298	-0.06%
2019/08/06	2	45.10	1	44.20	45.60	1	3,292	0.03%
2019/08/05	5	47.40	4	47.46	45.55	1	3,274	0.03%
2019/08/02	4	47.75	0	0.00	47.85	4	3,264	0.12%
2019/08/01	1	49.60	1	49.15	48.85	0	3,269	0.00%
2019/07/31	2	49.25	1	50.40	49.90	1	3,241	0.03%
2019/07/30	20	49.93	12	49.63	48.80	8	3,154	0.25%
2019/07/29	14	51.09	1	50.60	51.00	13	3,016	0.43%
2019/07/26	9	48.84	10	48.66	49.50	-1	2,828	-0.04%
2019/07/25	14	47.77	6	47.67	47.75	8	2,728	0.29%
2019/07/24	35	46.40	32	46.92	47.30	3	2,551	0.12%
2019/07/23	2	42.70	0	0.00	43.00	2	2,356	0.08%
2019/07/19	0	0.00	1	42.00	41.90	-1	2,411	-0.04%
2019/07/11	20	44.34	11	44.29	44.10	9	2,750	0.33%
2019/07/10	0	0.00	1	43.30	43.15	-1	2,746	-0.04%
2019/07/02	0	0.00	1	46.60	46.45	-1	2,947	-0.03%
2019/06/28	0	0.00	1	46.80	46.30	-1	3,046	-0.03%
2019/06/27	3	46.93	3	46.88	46.65	0	3,122	0.00%
2019/06/26	3	47.15	4	47.04	46.65	-1	3,135	-0.03%
2019/06/25	1	46.60	3	46.63	47.40	-2	3,187	-0.06%
2019/06/24	1	45.90	0	0.00	46.35	1	3,143	0.03%
2019/06/21	6	46.20	8	45.68	45.15	-2	3,120	-0.06%
2019/06/20	2	45.43	0	0.00	45.10	2	3,114	0.06%
2019/06/19	2	44.85	1	44.40	44.85	1	3,132	0.03%
2019/06/18	4	44.79	13	44.89	43.90	-9	3,140	-0.29%
2019/06/17	22	43.64	11	45.25	45.40	11	3,036	0.36%
2019/06/13	1	41.50	2	41.08	41.60	-1	3,053	-0.03%
2019/06/12	11	42.74	1	42.35	41.45	10	3,131	0.32%
2019/06/11	7	41.57	6	41.94	42.05	1	3,266	0.03%
2019/05/31	0	0.00	11	41.36	41.25	-11	3,847	-0.29%
2019/05/29	1	39.90	1	39.70	39.75	0	4,006	0.00%
2019/05/28	3	39.63	0	0.00	40.10	3	4,133	0.07%
2019/05/27	3	40.08	0	0.00	39.95	3	4,328	0.07%
2019/05/23	1	40.45	0	0.00	41.00	1	4,561	0.02%
2019/05/22	0	0.00	1	42.30	41.55	-1	4,688	-0.02%
2019/05/20	2	40.53	5	41.10	40.45	-3	4,888	-0.06%
2019/05/17	2	43.65	3	42.75	42.70	-1	5,107	-0.02%
2019/05/16	5	42.90	2	44.35	42.85	3	5,190	0.06%
2019/05/15	1	43.10	1	44.40	44.90	0	5,358	0.00%
2019/05/14	1	42.70	2	41.25	42.60	-1	5,661	-0.02%
2019/05/13	3	42.52	22	42.49	41.75	-19	6,030	-0.32%
2019/05/10	26	43.93	9	44.22	43.95	17	6,201	0.27%
2019/05/09	24	43.59	20	43.67	43.35	4	6,303	0.06%
2019/05/06	1	46.15	0	0.00	45.95	1	6,893	0.01%
2019/05/03	1	48.15	1	48.15	48.05	0	6,914	0.00%
2019/05/02	6	46.91	6	47.30	47.35	0	6,911	0.00%
2019/04/30	3	47.03	0	0.00	47.40	3	6,933	0.04%
2019/04/29	37	47.91	38	48.29	46.80	-1	6,935	-0.01%
2019/04/26	2	53.40	0	0.00	52.00	2	6,877	0.03%
2019/04/25	0	0.00	1	53.00	54.00	-1	6,860	-0.01%
2019/04/24	1	54.40	5	54.00	53.80	-4	6,866	-0.06%
2019/04/22	8	54.90	7	55.61	54.40	1	6,906	0.01%
2019/04/19	0	0.00	1	53.90	54.10	-1	6,807	-0.01%
2019/04/18	2	53.55	2	53.90	52.90	0	6,819	0.00%
2019/04/17	2	52.50	3	52.40	52.80	-1	6,807	-0.01%
2019/04/12	1	51.30	0	0.00	51.10	1	7,052	0.01%
2019/04/11	1	51.80	0	0.00	51.80	1	7,144	0.01%
2019/04/10	2	53.40	1	53.40	53.20	1	7,155	0.01%
2019/04/09	7	56.09	1	55.60	53.90	6	7,198	0.08%
2019/04/08	0	0.00	3	55.50	55.30	-3	7,265	-0.04%
2019/04/03	0	0.00	1	53.70	53.90	-1	7,248	-0.01%
2019/04/01	0	0.00	1	53.00	52.20	-1	7,341	-0.01%
2019/03/28	12	51.38	2	50.90	51.20	10	7,491	0.13%
2019/03/25	2	51.10	2	50.70	51.50	0	8,182	0.00%
2019/03/22	2	52.55	1	52.60	52.10	1	8,276	0.01%
2019/03/21	9	52.36	5	52.50	51.80	4	8,408	0.05%
2019/03/20	10	53.50	14	52.72	52.60	-4	8,690	-0.05%
2019/03/18	1	54.00	0	0.00	54.30	1	9,060	0.01%
2019/03/15	1	54.00	2	54.50	54.50	-1	9,239	-0.01%
2019/03/14	13	55.06	5	55.62	53.90	8	9,339	0.09%
2019/03/13	1	57.40	0	0.00	57.40	1	9,496	0.01%
2019/03/12	8	57.75	18	57.91	58.00	-10	9,746	-0.10%
2019/03/11	5	56.50	5	55.60	55.60	0	9,921	0.00%
2019/03/08	6	55.52	7	55.40	56.00	-1	10,119	-0.01%
2019/03/07	12	56.70	14	56.22	55.60	-2	10,309	-0.02%
2019/03/06	16	56.72	7	56.63	56.60	9	10,479	0.09%
2019/03/05	16	56.06	10	55.70	55.50	6	10,982	0.05%
2019/02/27	13	56.24	13	56.37	57.60	0	11,445	0.00%
2019/02/26	25	57.72	22	57.00	55.70	3	11,716	0.03%
2019/02/25	7	56.31	6	57.48	57.60	1	11,980	0.01%
2019/02/22	2	57.40	4	57.58	56.50	-2	12,027	-0.02%
2019/02/21	1	57.80	0	0.00	57.90	1	11,959	0.01%
2019/02/20	6	58.00	4	58.88	57.90	2	11,855	0.02%
2019/02/19	4	58.48	4	58.33	58.90	0	11,804	0.00%
2019/02/18	17	61.34	43	60.17	58.30	-26	11,751	-0.22%
2019/02/15	34	58.38	7	58.31	59.30	27	11,564	0.23%
2019/02/14	9	57.97	5	58.68	59.00	4	11,518	0.03%
2019/02/13	33	58.43	37	58.18	58.40	-4	11,407	-0.04%
2019/02/12	31	54.95	25	54.99	56.00	6	11,139	0.05%
2019/02/11	11	50.09	29	49.67	51.40	-18	10,961	-0.16%
2019/01/30	15	47.56	23	47.66	46.75	-8	10,938	-0.07%
2019/01/29	14	45.97	2	45.98	46.10	12	10,865	0.11%
2019/01/28	23	46.66	48	45.84	46.60	-25	10,856	-0.23%
2019/01/25	40	44.81	22	44.45	44.15	18	10,746	0.17%
2019/01/24	6	42.83	5	42.94	42.55	1	10,850	0.01%
2019/01/23	3	41.83	1	41.60	42.20	2	10,938	0.02%
2019/01/22	3	41.80	3	42.38	41.50	0	10,995	0.00%
2019/01/21	16	42.19	16	42.12	42.00	0	11,097	0.00%
2019/01/18	1	40.85	4	40.06	41.30	-3	11,108	-0.03%
2019/01/17	3	40.20	0	0.00	40.20	3	11,151	0.03%
2019/01/16	1	41.45	7	41.49	41.00	-6	11,221	-0.05%
2019/01/15	1	40.70	4	40.45	40.90	-3	11,225	-0.03%
2019/01/14	7	41.15	5	40.86	40.05	2	11,304	0.02%
2019/01/10	7	43.29	3	42.57	42.30	4	11,353	0.04%
2019/01/09	8	43.16	6	42.51	42.30	2	11,567	0.02%
2019/01/08	5	42.00	7	41.83	42.10	-2	11,704	-0.02%
2019/01/07	7	42.18	3	42.62	41.60	4	11,681	0.03%
2019/01/04	4	39.60	10	39.05	40.90	-6	11,672	-0.05%
2019/01/03	6	42.52	5	43.19	40.65	1	11,580	0.01%
2019/01/02	9	44.06	5	44.57	43.90	4	11,551	0.03%
2018/12/28	1	44.00	3	44.43	43.90	-2	11,589	-0.02%
2018/12/27	6	44.43	5	44.60	43.80	1	11,642	0.01%
2018/12/26	7	43.84	7	44.70	42.60	0	11,558	0.00%
2018/12/25	5	44.19	6	43.58	44.10	-1	11,555	-0.01%
2018/12/24	11	44.88	12	44.75	45.30	-1	11,517	-0.01%
2018/12/22	2	44.70	1	44.65	44.85	1	11,413	0.01%
2018/12/21	5	45.20	0	0.00	45.60	5	11,422	0.04%
2018/12/20	10	44.71	10	44.52	44.25	0	11,273	0.00%
2018/12/19	10	49.30	9	47.65	47.40	1	11,019	0.01%
2018/12/18	2	50.50	10	50.12	49.40	-8	10,927	-0.07%
2018/12/17	5	50.36	8	50.70	50.30	-3	10,856	-0.03%
2018/12/14	13	50.10	19	50.97	50.00	-6	10,796	-0.06%
2018/12/13	18	52.11	12	52.50	52.00	6	10,675	0.06%
2018/12/12	19	51.97	21	51.60	52.50	-2	10,400	-0.02%
2018/12/11	7	48.44	11	48.25	47.80	-4	10,099	-0.04%
2018/12/10	29	47.96	34	47.77	47.30	-5	10,196	-0.05%
2018/12/07	7	47.94	5	47.78	48.05	2	10,027	0.02%
2018/12/06	12	48.09	10	49.33	46.30	2	9,928	0.02%
2018/12/05	33	50.74	24	50.32	51.10	9	9,676	0.09%
2018/12/04	1	52.50	24	51.54	49.50	-23	9,490	-0.24%
2018/12/03	23	49.68	13	50.84	49.15	10	9,277	0.11%
2018/11/30	19	48.31	11	47.62	48.75	8	9,100	0.09%
2018/11/29	35	49.96	23	49.89	49.00	12	8,908	0.13%
2018/11/28	31	50.07	27	50.43	49.70	4	8,699	0.05%
2018/11/27	15	46.52	11	46.80	48.40	4	8,185	0.05%
2018/11/26	3	44.58	1	43.75	44.00	2	7,814	0.03%
2018/11/23	32	43.02	40	42.94	43.75	-8	7,721	-0.10%
2018/11/22	39	41.91	32	41.84	41.10	7	7,406	0.09%
2018/11/21	24	39.54	28	39.33	40.70	-4	6,994	-0.06%
2018/11/20	10	37.42	1	37.10	37.00	9	6,942	0.13%
2018/11/19	0	0.00	2	36.78	37.30	-2	6,999	-0.03%
2018/11/16	3	36.97	4	37.28	36.25	-1	7,024	-0.01%
2018/11/15	2	36.73	1	36.70	36.80	1	7,052	0.01%
2018/11/14	2	36.38	0	0.00	36.00	2	7,106	0.03%
2018/11/13	1	35.50	2	35.08	36.95	-1	7,294	-0.01%
2018/11/12	4	37.10	1	36.55	36.60	3	7,346	0.04%
2018/11/09	6	36.63	1	36.55	36.70	5	7,392	0.07%
2018/11/08	5	36.70	6	38.81	35.95	-1	7,411	-0.01%
2018/11/07	33	36.64	33	37.04	37.75	0	7,311	0.00%
2018/11/06	1	35.55	8	36.29	34.35	-7	7,310	-0.10%
2018/11/05	11	36.97	2	37.08	37.00	9	7,338	0.12%
2018/11/02	1	36.10	0	0.00	36.55	1	7,319	0.01%
2018/11/01	30	35.53	41	35.79	35.80	-11	7,226	-0.15%
2018/10/31	12	33.58	11	33.91	34.10	1	6,952	0.01%
2018/10/30	7	31.21	10	31.53	31.00	-3	6,907	-0.04%
2018/10/29	11	32.36	8	32.72	32.05	3	7,100	0.04%
2018/10/26	1	32.40	1	31.40	30.50	0	7,077	0.00%
2018/10/24	5	36.90	5	36.20	34.60	0	7,082	0.00%
2018/10/23	9	37.34	3	36.60	36.30	6	7,021	0.09%
2018/10/22	14	37.54	23	36.88	37.70	-9	7,058	-0.13%
2018/10/19	13	36.28	5	37.05	36.35	8	7,133	0.11%
2018/10/18	17	38.30	13	38.50	38.05	4	7,152	0.06%
2018/10/17	1	39.70	2	40.58	38.40	-1	7,163	-0.01%
2018/10/16	54	40.05	49	39.21	40.25	5	7,007	0.07%
2018/10/15	8	36.94	10	37.41	37.20	-2	6,976	-0.03%
2018/10/12	13	36.81	15	36.78	37.20	-2	7,037	-0.03%
2018/10/11	5	36.50	5	37.40	36.50	0	7,110	0.00%
2018/10/09	1	42.65	6	42.19	40.55	-5	7,192	-0.07%
2018/10/08	23	40.97	20	40.54	41.70	3	7,254	0.04%
2018/10/05	23	42.68	22	43.67	42.30	1	7,414	0.01%
2018/10/04	4	47.31	9	47.72	47.00	-5	7,476	-0.07%
2018/10/03	10	48.56	37	49.18	47.95	-27	8,046	-0.34%
2018/10/02	19	50.70	5	50.38	50.00	14	8,302	0.17%
2018/10/01	26	50.38	8	49.94	51.30	18	8,430	0.21%
2018/09/28	4	50.83	4	50.20	50.20	0	8,731	0.00%
2018/09/27	4	51.50	3	50.77	50.00	1	8,917	0.01%
2018/09/26	7	51.21	7	51.33	51.10	0	9,101	0.00%
2018/09/25	23	51.53	29	51.43	52.00	-6	9,178	-0.07%
2018/09/21	16	49.82	11	51.01	51.00	5	9,161	0.05%
2018/09/20	0	0.00	6	48.50	48.00	-6	9,160	-0.07%
2018/09/19	5	49.41	5	50.20	47.90	0	9,256	0.00%
2018/09/18	11	50.20	15	51.02	48.40	-4	9,348	-0.04%
2018/09/17	23	52.71	10	52.45	52.10	13	9,527	0.14%
2018/09/14	19	50.76	23	51.57	52.60	-4	9,645	-0.04%
2018/09/13	6	49.98	11	50.15	48.95	-5	9,580	-0.05%
2018/09/12	26	49.69	27	49.68	50.10	-1	9,788	-0.01%
2018/09/11	15	52.53	9	51.32	51.30	6	9,983	0.06%
2018/09/10	6	50.13	10	50.78	50.60	-4	10,091	-0.04%
2018/09/07	6	54.83	3	53.57	53.50	3	10,143	0.03%
2018/09/06	0	0.00	2	56.20	56.40	-2	10,316	-0.02%
2018/09/04	1	57.70	1	57.10	58.10	0	11,423	0.00%
2018/09/03	0	0.00	1	56.70	57.00	-1	11,763	-0.01%
2018/08/30	2	62.05	1	61.50	61.00	1	12,203	0.01%
2018/08/29	3	59.40	3	60.20	60.70	0	12,365	0.00%
2018/08/28	0	0.00	1	59.70	58.90	-1	12,638	-0.01%
2018/08/27	2	58.75	0	0.00	60.10	2	12,903	0.02%
2018/08/24	0	0.00	1	57.00	56.60	-1	13,097	-0.01%
2018/08/23	2	59.35	2	59.50	58.60	0	13,647	0.00%
2018/08/22	11	58.05	10	58.03	59.50	1	14,211	0.01%
2018/08/21	13	59.00	12	59.27	58.50	1	14,867	0.01%
2018/08/20	27	56.05	29	56.29	58.50	-2	15,105	-0.01%
2018/08/17	4	60.70	6	61.30	58.20	-2	15,508	-0.01%
2018/08/16	3	60.07	1	61.20	61.20	2	15,624	0.01%
2018/08/14	32	60.48	32	60.33	62.00	0	16,050	0.00%
2018/08/13	2	64.70	0	0.00	60.30	2	16,266	0.01%
2018/08/10	4	66.10	4	66.75	64.70	0	16,635	0.00%
2018/08/09	6	64.88	1	64.70	66.30	5	17,030	0.03%
2018/08/08	5	66.32	13	65.89	65.00	-8	17,702	-0.05%
2018/08/07	6	67.27	5	67.36	66.70	1	18,220	0.01%
2018/08/06	2	65.50	3	65.30	65.50	-1	18,399	-0.01%
2018/08/03	24	63.58	23	62.93	66.00	1	18,632	0.01%
2018/08/02	23	65.47	24	65.73	63.70	-1	18,765	-0.01%
2018/08/01	1	70.10	0	0.00	69.50	1	19,391	0.01%
2018/07/31	1	71.80	7	71.21	72.20	-6	19,736	-0.03%
2018/07/30	2	71.25	0	0.00	69.50	2	19,735	0.01%
2018/07/27	3	72.80	3	72.00	72.00	0	19,738	0.00%
2018/07/26	3	73.73	8	73.89	75.00	-5	19,731	-0.03%
2018/07/25	5	70.60	6	71.70	71.70	-1	19,584	-0.01%
2018/07/24	3	68.80	2	67.50	69.90	1	19,513	0.01%
2018/07/23	1	64.00	4	65.48	67.50	-3	19,448	-0.02%
2018/07/20	16	69.23	14	67.44	67.10	2	19,381	0.01%
2018/07/19	10	69.47	16	69.09	69.00	-6	19,241	-0.03%
2018/07/18	19	70.60	10	67.92	68.00	9	19,237	0.05%
2018/07/17	6	73.08	6	71.68	70.90	0	19,196	0.00%
2018/07/16	19	74.07	25	74.36	73.80	-6	19,197	-0.03%
2018/07/13	34	75.64	29	75.39	73.00	5	19,302	0.03%
2018/07/12	11	73.47	16	73.22	73.90	-5	19,122	-0.03%
2018/07/11	50	73.93	35	73.17	73.60	15	19,114	0.08%
2018/07/10	60	69.93	90	69.46	72.00	-30	18,611	-0.16%
2018/07/09	11	65.32	9	65.22	65.50	2	18,502	0.01%
2018/07/06	17	65.72	9	65.54	66.20	8	18,359	0.04%
2018/07/05	13	64.15	18	64.79	62.70	-5	18,107	-0.03%
2018/07/04	16	64.83	20	65.29	62.70	-4	17,898	-0.02%
2018/07/03	42	69.92	8	70.56	69.60	34	17,672	0.19%
2018/07/02	12	70.54	9	69.97	69.10	3	17,580	0.02%
2018/06/29	7	68.87	7	69.94	72.80	0	17,458	0.00%
2018/06/28	1	72.80	4	73.40	69.50	-3	17,295	-0.02%
2018/06/27	7	72.71	4	73.68	73.40	3	17,177	0.02%
2018/06/26	17	73.06	18	73.70	72.00	-1	17,064	-0.01%
2018/06/25	16	74.02	15	74.17	71.20	1	16,820	0.01%
2018/06/22	8	77.91	8	77.98	76.50	0	16,652	0.00%
2018/06/21	8	79.60	5	80.56	80.90	3	16,558	0.02%
2018/06/20	13	81.18	24	79.30	76.40	-11	16,374	-0.07%
2018/06/19	9	84.24	11	84.55	84.00	-2	16,260	-0.01%
2018/06/15	11	83.36	9	84.24	83.20	2	16,243	0.01%
2018/06/14	22	82.14	15	83.70	83.20	7	16,133	0.04%
2018/06/13	14	84.85	2	83.15	82.90	12	15,957	0.08%
2018/06/12	1	86.00	7	87.34	89.50	-6	15,516	-0.04%
2018/06/11	4	78.88	14	80.26	81.40	-10	14,963	-0.07%
2018/06/08	12	70.27	17	71.50	74.00	-5	14,696	-0.03%
2018/06/07	8	71.11	8	71.19	70.50	0	14,445	0.00%
2018/06/06	5	70.20	4	70.20	71.50	1	14,445	0.01%
2018/06/05	2	70.25	1	71.40	67.80	1	14,387	0.01%
2018/06/04	22	70.09	12.1	71.73	72.80	9.9	14,150	0.07%
2018/06/01	2	70.40	15	70.61	69.90	-13	13,839	-0.09%
2018/05/31	24	76.75	9	76.82	70.70	15	13,541	0.11%
2018/05/30	7	70.99	10	72.50	74.10	-3	12,893	-0.02%
2018/05/29	25	69.56	19	70.09	68.80	6	12,268	0.05%
2018/05/28	6	63.33	5	62.80	66.90	1	11,490	0.01%
2018/05/25	16	57.38	13	58.40	60.90	3	11,147	0.03%
2018/05/24	8	55.58	11	55.19	55.40	-3	10,510	-0.03%
2018/05/23	11	55.18	6	55.20	55.80	5	10,294	0.05%
2018/05/22	2	54.60	0	0.00	53.70	2	9,969	0.02%
2018/05/21	4	56.03	8	55.39	56.40	-4	9,672	-0.04%
2018/05/18	13.1	54.63	15	54.68	54.70	-1.9	9,332	-0.02%
2018/05/17	38	53.67	34	52.61	52.10	4	8,805	0.05%
2018/05/16	34	56.15	36	56.46	55.60	-2	8,338	-0.02%
2018/05/15	9	50.99	9	51.19	53.80	0	7,656	0.00%
2018/05/11	5	46.12	1	46.60	45.70	4	6,824	0.06%
2018/05/10	5	44.50	8	45.38	46.20	-3	6,511	-0.05%
2018/05/09	15	43.15	24	44.35	43.65	-9	6,123	-0.15%
2018/05/08	23	39.55	24	39.54	40.90	-1	5,397	-0.02%
2018/05/07	7	35.96	9	36.84	37.20	-2	5,005	-0.04%
2018/05/04	8	36.65	7	35.95	35.80	1	4,989	0.02%
2018/05/03	5	37.04	16	37.38	36.95	-11	5,004	-0.22%
2018/04/30	8	35.98	1	36.15	35.95	7	5,067	0.14%
2018/04/26	1	36.60	1	36.30	34.50	0	5,752	0.00%
2018/04/25	1	35.55	0	0.00	35.90	1	5,742	0.02%
2018/04/24	6	36.77	6	36.34	36.00	0	5,798	0.00%
2018/04/23	3	38.05	4	38.15	37.60	-1	5,718	-0.02%
2018/04/20	13	38.07	0	0.00	37.95	13	5,696	0.23%
2018/04/19	7	37.56	3	37.23	39.15	4	5,607	0.07%
2018/04/18	2	36.30	10	36.20	36.30	-8	5,362	-0.15%
2018/04/17	3	38.90	1	38.80	36.15	2	5,317	0.04%
2018/04/16	4	38.76	0	0.00	39.10	4	5,186	0.08%
2018/04/13	2	38.20	2	38.15	38.00	0	5,103	0.00%
2018/04/12	1	37.55	1	36.80	36.90	0	4,969	0.00%
2018/04/11	1	37.10	20	36.69	37.10	-19	5,049	-0.38%
2018/04/03	5	35.95	0	0.00	36.10	5	5,174	0.10%
2018/04/02	0	0.00	5	36.20	35.55	-5	5,186	-0.10%
2018/03/31	20	36.50	20	36.30	36.30	0	5,240	0.00%
2018/03/30	20	36.50	20	37.00	36.70	0	5,279	0.00%
2018/03/28	0	0.00	5	36.55	36.00	-5	5,277	-0.09%
2018/03/27	10	36.80	10	36.70	36.65	0	5,265	0.00%
2018/03/23	22	35.94	10	35.90	35.80	12	5,239	0.23%
2018/03/22	4	37.78	1	37.70	37.30	3	5,174	0.06%
2018/03/21	0	0.00	1	39.20	36.90	-1	5,022	-0.02%
2018/03/20	1	37.40	0	0.00	37.40	1	4,859	0.02%
2018/03/15	1	35.55	0	0.00	35.45	1	4,510	0.02%
2018/03/09	2	34.60	2	34.55	34.00	0	4,148	0.00%
2018/03/08	2	32.45	2	32.78	33.55	0	3,992	0.00%
2018/03/06	0	0.00	6	30.64	30.20	-6	4,034	-0.15%
2018/03/05	10	29.95	10	30.05	29.45	0	4,255	0.00%
2018/02/22	1	30.55	0	0.00	30.25	1	4,968	0.02%
2018/02/12	1	29.65	0	0.00	29.25	1	5,660	0.02%
2018/02/08	1	31.20	0	0.00	30.00	1	5,837	0.02%
2018/02/07	8	31.33	6	32.18	31.00	2	5,861	0.03%
2018/02/06	1	29.90	0	0.00	29.95	1	5,920	0.02%
2018/02/01	3	34.70	3	34.65	34.00	0	6,303	0.00%
2018/01/31	0	0.00	2	34.05	33.80	-2	6,403	-0.03%
2018/01/29	2	34.65	0	0.00	34.15	2	6,556	0.03%
2018/01/23	7	38.67	5	37.80	36.05	2	6,868	0.03%
2018/01/22	3	36.47	5	38.40	38.55	-2	6,712	-0.03%
2018/01/19	3	34.98	3.1	35.05	35.05	-0.1	6,702	0.00%
2018/01/18	3	34.85	2	35.35	34.60	1	7,073	0.01%
2018/01/16	2	34.73	2	35.00	34.60	0	7,187	0.00%
2018/01/15	1	33.85	1	34.40	34.85	0	7,255	0.00%
2018/01/12	1	33.40	0	0.00	33.35	1	7,316	0.01%
2018/01/11	1	33.05	0	0.00	33.00	1	7,330	0.01%
2018/01/10	1	34.15	1	34.15	33.50	0	7,364	0.00%
2018/01/09	2	34.05	2	34.05	33.40	0	7,408	0.00%
2018/01/08	2	35.70	4	34.75	33.80	-2	7,617	-0.03%
2018/01/05	0	0.00	1	35.85	35.40	-1	7,643	-0.01%
2018/01/04	1	34.50	14	34.70	35.00	-13	7,698	-0.17%
2018/01/03	0.1	34.55	0	0.00	34.60	0.1	7,660	0.00%