金居 (8358)-群益金鼎-高雄券商分點個股進出

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

金居

(8358)

可現股當沖

股價
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10	58.20	0	0.00	58.20	10	1,531	0.65%
2024/12/16	1	59.20	0	0.00	58.10	1	1,535	0.07%
2024/12/13	0	61.00	4	61.10	60.80	-4	1,501	-0.27%
2024/12/12	4	60.65	0	0.00	60.00	4	1,440	0.28%
2024/12/11	1	60.90	0	0.00	60.60	1	1,439	0.07%
2024/12/10	0	0.00	2	60.80	60.30	-2	1,434	-0.14%
2024/12/09	0	0.00	1	60.50	59.60	-1	1,432	-0.07%
2024/12/06	0	0.00	10.5	61.20	60.60	-10.5	1,430	-0.73%
2024/12/05	3	61.27	2	61.25	61.30	1	1,429	0.07%
2024/12/04	3.5	61.43	3	61.17	61.40	0.5	1,420	0.04%
2024/12/02	1	59.60	1	59.20	59.20	0	1,406	0.00%
2024/11/28	4	58.40	6	57.77	57.40	-2	1,495	-0.13%
2024/11/27	8	59.46	6	58.95	58.70	2	1,501	0.13%
2024/11/26	1	60.20	1	60.70	60.10	0	1,502	0.00%
2024/11/25	1	60.40	0.5	60.50	60.90	0.5	1,516	0.03%
2024/11/22	6.5	61.57	2	59.90	61.50	4.5	1,523	0.30%
2024/11/21	0	0.00	1	57.90	58.20	-1	1,439	-0.07%
2024/11/13	1	57.90	0	0.00	57.80	1	1,593	0.06%
2024/11/12	10	57.90	0	0.00	57.80	10	1,621	0.62%
2024/10/29	1	60.70	1	61.40	60.10	0	2,017	0.00%
2024/10/28	2	61.15	2	61.40	61.00	0	2,031	0.00%
2024/10/25	2	61.10	2	61.15	61.80	0	2,037	0.00%
2024/10/24	1	60.80	0	0.00	59.80	1	2,039	0.05%
2024/10/23	1	60.70	1	60.80	60.80	0	2,074	0.00%
2024/10/21	1	59.90	0	0.00	59.90	1	2,210	0.05%
2024/10/18	2	59.40	3	58.90	58.90	-1	2,277	-0.04%
2024/10/09	0	0.00	1	59.90	59.60	-1	3,527	-0.03%
2024/10/07	1	60.40	0	0.00	60.80	1	3,858	0.03%
2024/10/04	4	60.20	4	60.05	59.90	0	3,974	0.00%
2024/09/27	1	61.90	2	62.50	62.00	-1	4,198	-0.02%
2024/09/26	2	62.05	0	0.00	61.70	2	4,241	0.05%
2024/09/25	0	0.00	1	62.30	62.20	-1	4,294	-0.02%
2024/09/24	1	61.60	1	61.80	61.50	0	4,308	0.00%
2024/09/23	1	61.60	1	61.90	61.80	0	4,402	0.00%
2024/09/16	1	61.50	0	0.00	61.70	1	4,844	0.02%
2024/09/13	0	0.00	1	61.20	61.30	-1	4,913	-0.02%
2024/09/11	0	60.30	0	0.00	59.70	0	5,106	0.00%
2024/09/10	1	61.00	1	61.50	59.80	0	5,147	0.00%
2024/09/06	1	60.80	0	0.00	60.60	1	5,247	0.02%
2024/09/05	1	60.80	1	60.90	60.70	0	5,376	0.00%
2024/09/04	2	60.55	0	0.00	60.30	2	5,465	0.04%
2024/09/03	0	0.00	1	64.60	64.00	-1	5,479	-0.02%
2024/09/02	1	64.80	3	65.00	64.50	-2	5,485	-0.04%
2024/08/30	4	65.20	8	65.15	64.80	-4	5,487	-0.07%
2024/08/29	4	63.75	0	0.00	63.80	4	5,509	0.07%
2024/08/28	1	63.80	1	64.20	63.70	0	5,546	0.00%
2024/08/26	1	63.60	1	64.40	63.40	0	5,635	0.00%
2024/08/23	1	62.50	1	63.20	64.00	0	5,655	0.00%
2024/08/22	1	63.50	2	63.50	63.10	-1	5,716	-0.02%
2024/08/20	1	63.50	0	0.00	63.60	1	5,872	0.02%
2024/08/19	0	0.00	1	62.60	62.70	-1	5,993	-0.02%
2024/08/16	1	62.60	1	62.60	62.30	0	6,135	0.00%
2024/08/13	0	0.00	2	61.55	61.80	-2	7,050	-0.03%
2024/08/12	3	62.20	0	0.00	61.30	3	7,611	0.04%
2024/08/09	0	0.00	2	61.70	62.00	-2	7,918	-0.03%
2024/08/07	1	60.80	0.1	60.60	60.70	0.9	7,972	0.01%
2024/08/06	5	57.42	6	57.52	58.10	-1	7,962	-0.01%
2024/08/05	3.1	58.30	1	58.40	58.30	2.1	7,876	0.03%
2024/08/02	0	0.00	1	64.70	64.70	-1	7,805	-0.01%
2024/08/01	1	66.60	1	65.80	67.20	0	7,798	0.00%
2024/07/31	2	64.65	0	0.00	64.70	2	7,785	0.03%
2024/07/30	1	63.80	0	0.00	64.50	1	7,880	0.01%
2024/07/26	0	0.00	2	64.90	64.80	-2	7,876	-0.03%
2024/07/23	8	66.86	2.1	66.50	66.50	6	7,897	0.08%
2024/07/22	5	66.40	3.3	67.12	66.20	1.7	7,942	0.02%
2024/07/19	4	69.63	0	0.00	69.00	4	7,872	0.05%
2024/07/18	10	70.67	1.1	70.36	71.00	9	7,854	0.11%
2024/07/17	2	72.60	2	72.95	72.70	0	7,787	0.00%
2024/07/16	10	72.89	6	72.80	72.70	4	7,765	0.05%
2024/07/15	4	73.50	3.1	72.87	73.00	1	7,716	0.01%
2024/07/12	5	75.32	4	76.00	75.20	1	7,599	0.01%
2024/07/11	20	75.30	14	76.21	75.20	6	7,447	0.08%
2024/07/10	5.3	71.52	16	70.68	71.60	-10.7	6,915	-0.16%
2024/07/09	14	68.52	3	68.83	67.80	11	6,895	0.16%
2024/07/08	4	70.63	4	71.30	70.30	0	7,096	0.00%
2024/07/05	2	71.60	3	71.90	71.60	-1	7,195	-0.01%
2024/07/04	3	70.27	3	70.47	70.50	0	7,211	0.00%
2024/07/03	1	71.10	2	70.65	70.60	-1	7,641	-0.01%
2024/07/02	3	70.54	2	70.90	70.00	1	7,836	0.01%
2024/07/01	5.1	70.88	2	70.75	70.30	3.1	7,963	0.04%
2024/06/28	2	70.60	2	70.75	70.20	0	8,357	0.00%
2024/06/27	6	70.73	3	71.00	70.50	3	8,539	0.04%
2024/06/26	1	70.60	4	70.80	70.80	-3	8,484	-0.04%
2024/06/25	4	68.13	2	68.25	70.00	2	8,374	0.02%
2024/06/24	5	68.36	2	68.80	69.20	3	8,318	0.04%
2024/06/21	3	70.23	8	70.24	70.00	-5	8,207	-0.06%
2024/06/20	1	68.10	7	68.70	68.30	-6	8,069	-0.07%
2024/06/19	11	67.21	7	66.30	66.60	4	8,007	0.05%
2024/06/18	11	68.50	7	68.40	67.80	4	7,930	0.05%
2024/06/17	1	70.30	2	70.10	69.40	-1	7,901	-0.01%
2024/06/14	4	69.68	1	70.90	69.70	3	7,865	0.04%
2024/06/13	2	70.45	1	70.10	70.50	1	7,812	0.01%
2024/06/12	0	0.00	2	71.25	70.80	-2	7,745	-0.03%
2024/06/11	1	70.00	4.1	70.16	70.20	-3.1	7,608	-0.04%
2024/06/07	3	69.43	4	69.18	68.50	-1	7,512	-0.01%
2024/06/06	1.1	68.52	12	68.27	68.30	-11	7,460	-0.15%
2024/06/05	2	68.85	0	0.00	68.10	2	7,427	0.03%
2024/06/04	6.6	69.59	5	69.28	69.20	1.6	7,444	0.02%
2024/06/03	1	68.20	0	0.00	69.30	1	7,366	0.01%
2024/05/30	3	68.80	2.1	68.68	67.40	1	7,298	0.01%
2024/05/29	1	69.80	1	71.00	69.40	0	7,228	0.00%
2024/05/28	4	70.03	1	70.70	70.60	3	7,183	0.04%
2024/05/27	0	0.00	7	71.80	70.40	-7	7,097	-0.10%
2024/05/24	3	69.90	3	70.07	70.20	0	6,999	0.00%
2024/05/23	2	68.70	3	69.33	69.00	-1	6,910	-0.01%
2024/05/22	10	70.76	2	70.90	70.70	8	6,758	0.12%
2024/05/21	19.1	72.28	18.1	72.85	71.60	1	6,625	0.02%
2024/05/20	10	71.73	12.2	71.99	71.50	-2.2	6,136	-0.04%
2024/05/17	0	0.00	1	68.60	69.20	-1	5,822	-0.02%
2024/05/16	8	71.86	15.2	71.51	70.20	-7.2	5,751	-0.13%
2024/05/15	5.2	67.83	12.3	68.49	69.00	-7.1	5,358	-0.13%
2024/05/14	0	0.00	2	65.30	64.80	-2	5,009	-0.04%
2024/05/13	2	65.20	2	63.50	63.90	0	4,976	0.00%
2024/05/10	3	64.33	1	64.70	65.30	2	4,921	0.04%
2024/05/09	1	63.60	1	63.40	63.40	0	4,866	0.00%
2024/05/07	1	63.80	1	64.20	64.20	0	4,855	0.00%
2024/05/03	2	66.25	0	0.00	65.40	2	4,789	0.04%
2024/05/02	1	65.50	0	0.00	65.80	1	4,674	0.02%
2024/04/30	1	66.00	1	65.40	65.30	0	4,648	0.00%
2024/04/29	1	65.20	2	65.60	65.90	-1	4,610	-0.02%
2024/04/26	2	64.80	3	64.47	64.60	-1	4,595	-0.02%
2024/04/25	0	0.00	3	62.17	62.50	-3	4,516	-0.07%
2024/04/24	5	62.70	6	62.52	63.00	-1	4,488	-0.02%
2024/04/22	4	60.10	1	62.00	59.90	3	4,457	0.07%
2024/04/19	1	63.20	1	64.90	62.30	0	4,411	0.00%
2024/04/18	1	64.40	1	64.70	64.10	0	4,358	0.00%
2024/04/17	5	64.32	3	64.30	64.40	2	4,311	0.05%
2024/04/16	1	64.30	1	62.90	62.50	0	4,254	0.00%
2024/04/15	2	66.95	1	65.30	65.30	1	4,169	0.02%
2024/04/12	4	67.23	9.4	69.05	67.20	-5.4	3,954	-0.14%
2024/04/11	6	67.58	9.1	67.31	67.20	-3.1	3,653	-0.08%
2024/04/10	1	66.81	4	66.60	66.00	-3	3,458	-0.09%
2024/04/09	23	67.32	34	68.02	66.80	-11	3,309	-0.33%
2024/04/08	1	65.90	51.4	65.69	65.50	-50.4	2,837	-1.78%
2024/04/03	2	64.15	4	64.38	64.20	-2	2,583	-0.08%
2024/04/02	10	64.77	18	64.61	64.20	-8	2,408	-0.33%
2024/04/01	25	62.83	23	62.03	62.70	2	1,963	0.10%
2024/03/29	0	0.00	20	59.15	59.50	-20	1,748	-1.14%
2024/03/28	0	0.00	3	57.77	58.30	-3	1,710	-0.18%
2024/03/26	20	58.20	0	0.00	57.50	20	1,692	1.18%
2024/03/25	1	58.60	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	59.10	0	0.00	59.40	0	1,714	0.00%
2024/03/21	7	59.13	0	0.00	59.30	7	1,729	0.40%
2024/03/20	0	0.00	10	58.80	59.30	-10	1,740	-0.57%
2024/03/19	0	0.00	10	58.60	58.60	-10	1,680	-0.59%
2024/03/14	0	0.00	10	57.80	57.20	-10	1,715	-0.58%
2024/03/13	20	57.45	0	0.00	57.00	20	1,722	1.16%
2024/03/12	0	58.30	0	0.00	58.10	0	1,751	0.00%
2024/03/08	5	58.00	0	0.00	56.60	5	1,805	0.28%
2024/03/07	5	58.30	0	0.00	58.30	5	1,794	0.28%
2024/03/06	0	0.00	10	59.60	59.20	-10	1,827	-0.55%
2024/03/05	10	58.85	0	0.00	58.80	10	1,897	0.53%
2024/03/04	0	0.00	5	59.70	59.30	-5	1,929	-0.26%
2024/03/01	5	59.20	0	0.00	59.10	5	1,951	0.26%
2024/02/26	1	60.10	0	0.00	60.10	1	2,185	0.05%
2024/02/23	6	60.40	0	0.00	59.90	6	2,196	0.27%
2024/02/20	3	62.53	0	0.00	61.60	3	2,275	0.13%
2024/02/19	1	62.70	11	63.35	62.50	-10	2,263	-0.44%
2024/02/16	0	0.00	31	62.95	63.50	-31	2,226	-1.39%
2024/02/05	2	60.20	0	0.00	59.70	2	2,092	0.10%
2024/01/31	4	59.00	1	58.90	58.80	3	2,151	0.14%
2024/01/30	4	59.60	0	0.00	59.50	4	2,185	0.18%
2024/01/29	0	0.00	1	59.60	59.80	-1	2,233	-0.04%
2024/01/26	0	0.00	1	60.00	59.60	-1	2,250	-0.04%
2024/01/25	6	60.00	0	0.00	59.90	6	2,295	0.26%
2024/01/22	7.1	60.49	36	60.59	60.80	-28.9	2,463	-1.17%
2024/01/18	0	0.00	1	58.10	58.30	-1	2,721	-0.04%
2024/01/15	1	59.30	0	0.00	59.10	1	2,850	0.04%
2024/01/10	3	57.30	0	0.00	57.40	3	3,093	0.10%
2024/01/09	5	58.00	0	0.00	57.70	5	3,155	0.16%
2024/01/08	2	58.50	0	0.00	58.40	2	3,212	0.06%
2024/01/04	2	59.00	0	0.00	58.80	2	3,465	0.06%
2024/01/03	8	59.44	0	0.00	59.30	8	3,758	0.21%
2024/01/02	8	60.10	0	0.00	60.00	8	3,834	0.21%
2023/12/27	0	0.00	3	60.70	60.50	-3	4,594	-0.07%
2023/12/26	5	60.10	0	0.00	60.20	5	4,851	0.10%
2023/12/25	10	60.35	0	0.00	60.10	10	4,875	0.21%
2023/12/20	5	60.00	5	60.80	60.70	0	4,988	0.00%
2023/12/19	8	59.76	0	0.00	59.80	8	4,993	0.16%
2023/12/18	16	60.69	0	0.00	60.40	16	5,035	0.32%
2023/12/13	1.1	61.89	1	61.80	61.80	0.1	5,302	0.00%
2023/12/12	0	0.00	15	61.80	61.20	-15	5,404	-0.28%
2023/12/11	2	61.40	0	0.00	61.90	2	5,553	0.04%
2023/12/07	6	61.82	1	61.60	61.60	5	5,764	0.09%
2023/12/01	5	62.60	20	62.09	62.60	-15	6,619	-0.23%
2023/11/30	31	62.32	20	62.10	62.20	11	7,389	0.15%
2023/11/29	2	61.60	5	61.60	61.50	-3	7,551	-0.04%
2023/11/28	3	61.00	1	60.20	61.40	2	7,723	0.03%
2023/11/27	2	60.50	0	0.00	60.00	2	8,329	0.02%
2023/11/24	8	61.04	5	60.90	60.80	3	8,809	0.03%
2023/11/23	2	62.60	19.1	62.46	61.50	-17.1	8,993	-0.19%
2023/11/22	10.1	60.60	0	0.00	60.80	10.1	8,851	0.11%
2023/11/21	4	60.55	5	60.80	60.40	-1	8,887	-0.01%
2023/11/20	2	60.40	21	60.80	60.80	-19	8,988	-0.21%
2023/11/17	2	58.85	0	0.00	59.10	2	9,095	0.02%
2023/11/16	2	59.50	0	0.00	59.50	2	9,282	0.02%
2023/11/15	0.3	60.70	0	0.00	59.30	0.3	9,508	0.00%
2023/11/14	1	59.50	0	0.00	59.90	1	9,725	0.01%
2023/11/13	34	59.81	17	59.30	59.20	17	10,039	0.17%
2023/11/10	2	61.00	0	0.00	60.50	2	10,560	0.02%
2023/11/09	5	60.42	1	60.80	60.60	4	10,718	0.04%
2023/11/08	6	60.80	0	0.00	60.80	6	10,744	0.06%
2023/11/07	1.2	60.93	0	0.00	61.10	1.2	10,764	0.01%
2023/11/06	1	61.60	21	61.69	62.10	-20	10,844	-0.18%
2023/11/03	5	60.50	0	0.00	60.50	5	10,857	0.05%
2023/11/02	0	0.00	9	61.10	60.40	-9	10,931	-0.08%
2023/11/01	1.1	59.30	1	59.00	59.00	0.1	10,977	0.00%
2023/10/31	51.1	60.44	11	58.67	58.40	40.1	11,027	0.36%
2023/10/30	3	60.87	2	60.90	60.90	1	11,180	0.01%
2023/10/27	24.1	60.81	8	61.08	60.20	16.1	11,313	0.14%
2023/10/26	17.1	62.28	9	61.80	61.10	8.1	11,743	0.07%
2023/10/25	10	64.61	11	65.20	65.00	-1	12,206	-0.01%
2023/10/23	5	64.10	5	63.52	63.00	0	13,942	0.00%
2023/10/20	23	62.16	10	62.90	63.00	13	14,815	0.09%
2023/10/19	1	63.60	2	63.95	63.90	-1	14,773	-0.01%
2023/10/18	10.2	65.42	8	64.06	64.00	2.2	14,777	0.01%
2023/10/16	9	67.23	4	67.30	67.10	5	14,788	0.03%
2023/10/13	3	68.23	3	68.57	68.10	0	14,860	0.00%
2023/10/12	15	67.93	38	68.96	68.70	-23	14,865	-0.15%
2023/10/11	37	68.91	24	69.21	67.20	13	14,932	0.09%
2023/10/06	20.2	68.17	14	67.93	67.50	6.2	14,829	0.04%
2023/10/05	13.2	68.28	2	68.40	68.10	11.2	14,942	0.08%
2023/10/04	14	68.06	15.1	68.58	68.40	-1.1	14,858	-0.01%
2023/10/03	20	67.84	37	68.24	68.40	-17	14,680	-0.12%
2023/10/02	8	63.84	17	65.48	66.90	-9	14,427	-0.06%
2023/09/28	7	62.29	21	61.80	61.80	-14	14,264	-0.10%
2023/09/27	4	61.20	4	61.50	62.00	0	14,340	0.00%
2023/09/26	9	62.86	8	62.15	61.60	1	14,382	0.01%
2023/09/25	0	0.00	1	63.30	63.10	-1	14,459	-0.01%
2023/09/22	0	0.00	2	62.25	63.20	-2	14,466	-0.01%
2023/09/21	22	62.06	10	62.27	62.50	12	14,478	0.08%
2023/09/20	1.1	62.25	2	62.95	61.70	-0.9	14,478	-0.01%
2023/09/19	10	62.82	3	62.50	62.40	7	14,567	0.05%
2023/09/18	19	64.66	4	64.63	64.00	15	14,654	0.10%
2023/09/15	7.1	66.93	7	67.06	66.60	0.1	15,118	0.00%
2023/09/14	4	66.35	37.1	66.41	66.80	-33.1	15,209	-0.22%
2023/09/13	4	64.95	0	0.00	65.00	4	15,083	0.03%
2023/09/12	32	65.56	0	0.00	65.20	32	15,044	0.21%
2023/09/11	24	66.53	7	65.29	65.00	17	14,948	0.11%
2023/09/08	4	68.88	7	68.00	68.40	-3	14,761	-0.02%
2023/09/07	0.2	69.12	1	69.00	69.00	-0.8	14,747	-0.01%
2023/09/06	29	71.03	22	70.53	69.80	7	14,736	0.05%
2023/09/05	30	70.72	39.1	70.95	70.60	-9.1	14,622	-0.06%
2023/09/04	6	68.28	8	68.28	68.10	-2	13,907	-0.01%
2023/09/01	31	68.22	18	67.89	66.30	13	13,906	0.09%
2023/08/31	43.1	69.79	51	69.35	68.80	-7.9	14,025	-0.06%
2023/08/30	21	67.89	30.1	68.58	68.30	-9.1	13,475	-0.07%
2023/08/29	3	65.27	14.5	65.30	66.40	-11.5	13,009	-0.09%
2023/08/28	1	62.90	2	63.95	63.40	-1	12,798	-0.01%
2023/08/25	9	64.50	3	64.33	64.30	6	12,830	0.05%
2023/08/24	3	65.03	3	64.77	64.50	0	12,777	0.00%
2023/08/23	20	65.12	22	65.30	64.60	-2	12,668	-0.02%
2023/08/22	35	65.33	39	65.66	64.50	-4	12,588	-0.03%
2023/08/21	4	63.85	0.4	65.70	65.80	3.6	12,422	0.03%
2023/08/18	1	64.50	3.1	66.33	64.20	-2.1	12,213	-0.02%
2023/08/17	5	64.82	6	65.27	65.60	-1	12,012	-0.01%
2023/08/16	3	63.53	48.2	64.90	64.50	-45.2	11,781	-0.38%
2023/08/15	0	0.00	7	60.61	61.90	-7	11,231	-0.06%
2023/08/14	1	56.50	2	56.35	56.30	-1	11,076	-0.01%
2023/08/11	4	57.70	0	0.00	57.50	4	11,048	0.04%
2023/08/10	39	59.20	2	58.10	58.10	37	11,025	0.34%
2023/08/09	8	61.23	3	61.00	60.90	5	10,926	0.05%
2023/08/08	18	62.19	12	62.97	61.90	6	10,878	0.06%
2023/08/07	3	63.03	15	64.02	64.00	-12	10,834	-0.11%
2023/08/04	3	62.07	5.1	61.98	62.30	-2.1	10,768	-0.02%
2023/08/02	31	64.04	7.1	64.69	62.70	23.9	10,710	0.22%
2023/08/01	6	64.67	5	64.02	63.60	1	10,508	0.01%
2023/07/31	8.1	68.07	8	67.16	64.50	0.1	10,379	0.00%
2023/07/28	20	69.46	58.3	69.44	69.60	-38.3	9,839	-0.39%
2023/07/27	43	68.39	28	68.84	67.50	15	9,214	0.16%
2023/07/26	59.2	69.29	47.5	68.93	65.80	11.7	8,371	0.14%
2023/07/25	15.1	65.63	74.2	65.13	66.80	-59	7,406	-0.80%
2023/07/24	4	59.95	0	0.00	60.80	4	6,496	0.06%
2023/07/21	12	60.89	2	61.20	60.80	10	6,468	0.15%
2023/07/20	3	60.83	14	62.28	61.60	-11	6,462	-0.17%
2023/07/19	10	59.85	0	0.00	59.70	10	6,335	0.16%
2023/07/18	4.1	62.53	1.1	61.04	60.80	3	6,304	0.05%
2023/07/17	11	62.76	1	62.40	62.00	10	6,244	0.16%
2023/07/14	8	62.68	14	62.41	62.00	-6	6,194	-0.10%
2023/07/13	14	61.83	11	62.10	61.00	3	5,970	0.05%
2023/07/12	6	60.62	7	60.34	60.20	-1	5,784	-0.02%
2023/07/10	0.1	56.30	0	0.00	56.00	0.1	5,591	0.00%
2023/07/07	11	57.93	11	58.93	57.60	0	5,553	0.00%
2023/07/06	10	62.74	2	62.70	62.40	8	5,441	0.15%
2023/07/05	4	63.15	23	62.94	63.00	-19	5,368	-0.35%
2023/07/04	4	62.25	7	62.53	62.40	-3	5,278	-0.06%
2023/07/03	7	61.43	1	61.20	62.30	6	5,211	0.12%
2023/06/30	0	0.00	1	61.20	61.30	-1	5,107	-0.02%
2023/06/29	1.1	60.10	0	0.00	60.10	1.1	5,085	0.02%
2023/06/28	11.2	60.81	2	60.90	60.00	9.2	5,085	0.18%
2023/06/27	10.2	61.51	11	61.69	60.60	-0.8	5,088	-0.02%
2023/06/26	16.3	63.96	17	64.52	63.90	-0.8	4,952	-0.02%
2023/06/21	21	64.95	37	65.28	65.00	-16	4,791	-0.33%
2023/06/20	20.1	61.68	8	61.93	61.20	12.1	4,288	0.28%
2023/06/19	6	59.67	0	0.00	59.80	6	4,168	0.14%
2023/06/16	2	60.20	15	60.10	60.10	-13	4,175	-0.31%
2023/06/15	2	61.30	3	61.23	61.10	-1	4,216	-0.02%
2023/06/14	3	61.20	9	60.91	60.80	-6	4,207	-0.14%
2023/06/13	7	61.89	4	62.18	61.30	3	4,248	0.07%
2023/06/12	18	61.19	6	61.45	61.80	12	4,180	0.29%
2023/06/09	8	62.23	10	62.55	63.30	-2	4,033	-0.05%
2023/06/08	4	60.60	4	60.75	60.80	0	3,779	0.00%
2023/06/07	5	61.64	8	60.43	61.60	-3	3,720	-0.08%
2023/06/06	11	60.77	5	60.80	60.00	6	3,521	0.17%
2023/06/05	11	59.35	2	58.85	58.90	9	3,214	0.28%
2023/06/02	0	0.00	1	58.00	57.80	-1	3,151	-0.03%
2023/05/31	2	58.05	4	58.23	57.50	-2	3,194	-0.06%
2023/05/30	0	0.00	1	57.20	56.70	-1	3,152	-0.03%
2023/05/29	0	0.00	2	57.10	56.80	-2	3,218	-0.06%
2023/05/26	3	58.03	2	57.45	56.50	1	3,274	0.03%
2023/05/25	1	57.70	1	57.00	57.30	0	3,341	0.00%
2023/05/24	1	56.90	0	0.00	56.80	1	3,360	0.03%
2023/05/23	1	56.70	0	0.00	56.80	1	3,466	0.03%
2023/05/22	0	0.00	3	57.40	57.00	-3	3,606	-0.08%
2023/05/18	1	55.20	0	0.00	55.20	1	3,750	0.03%
2023/05/12	2	53.60	0	0.00	54.10	2	4,039	0.05%
2023/05/08	1	54.80	1	56.00	55.60	0	4,446	0.00%
2023/05/04	0	0.00	2	53.40	53.80	-2	4,604	-0.04%
2023/04/28	0	0.00	1	54.90	54.80	-1	5,471	-0.02%
2023/04/26	4	53.10	3	53.17	53.40	1	5,806	0.02%
2023/04/24	1	55.80	0	0.00	55.70	1	6,023	0.02%
2023/04/21	2	55.30	0	0.00	55.20	2	6,131	0.03%
2023/04/20	8	57.13	3	56.73	56.60	5	6,356	0.08%
2023/04/19	2	59.15	2	58.80	58.80	0	6,644	0.00%
2023/04/18	4	61.10	1	60.70	60.00	3	6,886	0.04%
2023/04/17	4	61.15	1	61.40	60.90	3	7,183	0.04%
2023/04/14	0	0.00	1	61.00	60.90	-1	7,381	-0.01%
2023/04/13	6	60.60	0	0.00	60.40	6	7,369	0.08%
2023/03/30	1	60.10	1	59.90	59.80	0	7,275	0.00%
2023/03/29	3	59.90	3	59.87	59.70	0	7,286	0.00%
2023/03/28	4	59.10	0	0.00	58.90	4	7,294	0.05%
2023/03/27	0	0.00	1	60.90	60.80	-1	7,256	-0.01%
2023/03/24	11	60.01	0	0.00	61.10	11	7,282	0.15%
2023/03/23	3	60.10	2	60.65	59.90	1	7,258	0.01%
2023/03/22	0	0.00	2	62.00	62.00	-2	7,190	-0.03%
2023/03/21	3	59.83	3	59.80	60.10	0	7,257	0.00%
2023/03/20	1	58.00	0	0.00	58.60	1	7,338	0.01%
2023/03/17	2	59.20	1	59.20	59.20	1	7,294	0.01%
2023/03/16	2	58.80	2	58.25	58.50	0	7,311	0.00%
2023/03/14	0	0.00	2	61.00	60.60	-2	7,398	-0.03%
2023/03/10	2	62.35	0	0.00	62.10	2	7,674	0.03%
2023/03/09	0	0.00	1	64.60	63.90	-1	8,054	-0.01%
2023/03/07	0	0.00	1.3	64.02	63.90	-1.3	8,237	-0.02%
2023/03/06	1	64.30	1	64.00	64.20	0	8,246	0.00%
2023/03/02	2	63.25	2	63.15	63.20	0	8,317	0.00%
2023/02/23	13.3	63.19	2	62.85	62.80	11.3	8,536	0.13%
2023/02/22	12	63.63	4	63.95	63.80	8	8,545	0.09%
2023/02/21	11	64.71	4	64.58	64.80	7	8,565	0.08%
2023/02/20	11	64.36	5	64.78	64.60	6	8,532	0.07%
2023/02/17	12	66.33	0	0.00	66.00	12	8,545	0.14%
2023/02/16	2	66.65	9	66.28	67.50	-7	8,760	-0.08%
2023/02/15	9	64.68	0	0.00	64.70	9	8,733	0.10%
2023/02/14	0	0.00	1	64.60	64.50	-1	8,745	-0.01%
2023/02/13	1	64.50	1	64.80	63.80	0	8,822	0.00%
2023/02/10	2.2	64.51	2	66.40	64.20	0.2	9,008	0.00%
2023/02/09	2	67.70	2	67.10	67.20	0	9,288	0.00%
2023/02/08	6	68.20	10	68.23	67.90	-4	9,373	-0.04%
2023/02/07	2	67.50	6	67.83	68.00	-4	9,417	-0.04%
2023/02/06	24	66.52	22	66.49	67.00	2	9,664	0.02%
2023/02/03	9	66.39	1	66.80	66.20	8	10,133	0.08%
2023/02/02	2	67.05	6	66.73	67.00	-4	10,287	-0.04%
2023/02/01	29	68.05	32.6	67.56	67.40	-3.6	10,251	-0.04%
2023/01/31	17	65.12	19	65.86	65.70	-2	9,979	-0.02%
2023/01/30	37	63.59	45	64.00	65.00	-8	9,923	-0.08%
2023/01/17	1	59.80	3	59.80	59.90	-2	9,663	-0.02%
2023/01/16	28	59.16	27	59.17	58.90	1	9,501	0.01%
2023/01/13	10	58.65	4	59.23	58.10	6	9,297	0.06%
2023/01/12	2	59.00	2	58.80	58.60	0	9,133	0.00%
2023/01/11	6	58.43	3	58.20	58.40	3	9,020	0.03%
2023/01/10	10	59.20	21	59.16	58.40	-11	8,905	-0.12%
2023/01/09	67	58.85	62	58.23	58.70	5	8,654	0.06%
2023/01/06	2	57.00	13	56.96	57.30	-11	8,280	-0.13%
2023/01/05	20	56.24	15	56.08	55.40	5	8,005	0.06%
2023/01/04	1	56.00	3	56.57	57.00	-2	7,697	-0.03%
2022/12/27	0	0.00	2	51.60	51.00	-2	7,450	-0.03%
2022/12/23	4	51.00	0	0.00	51.30	4	7,458	0.05%
2022/12/22	2	51.40	0	0.00	51.60	2	7,454	0.03%
2022/12/21	1	50.50	1	50.70	50.70	0	7,446	0.00%
2022/12/20	1	51.60	1	52.20	51.20	0	7,412	0.00%
2022/12/16	0	0.00	6	54.53	54.40	-6	7,359	-0.08%
2022/12/15	2	55.30	6	54.95	55.30	-4	7,315	-0.05%
2022/12/14	12	54.78	16	54.60	55.10	-4	7,306	-0.05%
2022/12/13	18	54.97	15	55.60	53.80	3	7,264	0.04%
2022/12/12	7	54.89	7	55.44	55.50	0	7,108	0.00%
2022/12/09	2	53.50	2	54.30	53.50	0	6,984	0.00%
2022/12/08	0	0.00	2	54.05	54.40	-2	6,943	-0.03%
2022/12/07	13	53.10	10	53.92	53.30	3	6,879	0.04%
2022/12/06	1	54.80	0	0.00	54.70	1	6,762	0.01%
2022/12/05	5	57.16	5	56.60	56.30	0	6,642	0.00%
2022/12/02	6	58.40	8	58.95	58.40	-2	6,480	-0.03%
2022/12/01	17	57.73	16	58.00	59.00	1	6,298	0.02%
2022/11/30	4	54.50	1	53.00	54.50	3	5,868	0.05%
2022/11/28	5	51.78	0	0.00	51.80	5	5,630	0.09%
2022/11/25	1	51.60	1	51.90	51.10	0	5,600	0.00%
2022/11/24	8	52.74	13	52.73	52.90	-5	5,523	-0.09%
2022/11/23	1	52.20	8	52.99	52.90	-7	5,432	-0.13%
2022/11/22	6	51.37	2	50.90	50.90	4	5,156	0.08%
2022/11/21	5	51.04	7	50.63	50.80	-2	5,109	-0.04%
2022/11/18	1	52.60	2	52.20	51.60	-1	5,061	-0.02%
2022/11/17	2	52.00	12	51.76	51.80	-10	4,910	-0.20%
2022/11/16	4	51.98	3	51.80	52.00	1	4,802	0.02%
2022/11/15	33	52.08	16	52.26	52.30	17	4,707	0.36%
2022/11/14	28	51.35	30	50.76	51.60	-2	4,510	-0.04%
2022/11/11	1	48.85	2	48.80	48.55	-1	4,177	-0.02%
2022/11/10	2	48.30	7	48.70	48.50	-5	4,045	-0.12%
2022/11/09	15	49.49	13	49.40	49.60	2	3,940	0.05%
2022/11/08	27	50.94	24	50.10	49.30	3	3,814	0.08%
2022/11/07	18	49.66	16	50.56	50.50	2	3,587	0.06%
2022/11/04	15	46.96	6	47.53	47.60	9	3,173	0.28%
2022/11/03	7	47.12	11	46.97	47.65	-4	3,014	-0.13%
2022/11/02	11	46.78	23	46.83	47.10	-12	2,855	-0.42%
2022/11/01	9	45.79	8.2	46.28	46.50	0.8	2,519	0.03%
2022/10/31	4	41.89	24	41.83	43.60	-20	1,885	-1.06%
2022/10/28	8	39.80	9	39.99	39.65	-1	1,655	-0.06%
2022/10/27	2	39.10	2	38.88	39.80	0	1,532	0.00%
2022/10/26	4.1	38.44	4	39.11	37.50	0.1	1,470	0.01%
2022/10/25	5	38.09	3	38.27	38.00	2	1,311	0.15%
2022/10/24	1	37.85	0	0.00	36.90	1	1,270	0.08%
2022/10/20	10	38.00	0	0.00	38.30	10	1,313	0.76%
2022/10/18	10	37.25	0	0.00	37.20	10	1,411	0.71%
2022/10/17	0.1	35.35	0	0.00	36.40	0.1	1,636	0.01%
2022/10/05	0.2	39.00	0	0.00	38.30	0.2	1,984	0.01%
2022/09/29	3	35.82	3	36.10	36.65	0	2,108	0.00%
2022/09/21	0	0.00	0.5	39.10	39.05	-0.5	2,253	-0.02%
2022/09/08	2	41.70	2	41.55	41.65	0	2,500	0.00%
2022/08/26	2	43.65	2	43.95	43.60	0	2,463	0.00%
2022/08/19	1	43.95	3	43.70	43.75	-2	2,505	-0.08%
2022/07/29	1	42.50	1	42.70	42.35	0	2,530	0.00%
2022/07/28	0	0.00	2	42.60	42.60	-2	2,524	-0.08%
2022/07/27	0.1	43.05	0	0.00	43.70	0.1	2,494	0.00%
2022/07/26	4	43.36	3	43.30	43.15	1	2,513	0.04%
2022/07/25	6	45.04	9	45.06	44.80	-3	2,499	-0.12%
2022/07/22	37	46.87	19	47.09	46.65	18	2,492	0.72%
2022/07/21	78	45.16	75	45.66	46.65	3	2,306	0.13%
2022/07/20	3	42.60	0	0.00	42.45	3	2,231	0.13%
2022/07/19	5.1	42.01	0	0.00	41.90	5.1	2,255	0.22%
2022/07/18	1	42.45	20	42.50	42.35	-19	2,270	-0.84%
2022/07/15	10	45.75	5	45.98	46.25	5	2,216	0.23%
2022/07/14	2	44.80	12	45.18	45.10	-10	2,175	-0.46%
2022/07/13	2	43.33	0	0.00	44.25	2	2,143	0.09%
2022/07/12	1	42.45	1	42.60	41.95	0	2,114	0.00%
2022/07/11	4	44.70	4	45.00	44.20	0	2,063	0.00%
2022/07/08	0	0.00	5	46.08	46.00	-5	2,033	-0.25%
2022/07/06	2	45.60	4	44.13	44.00	-2	1,992	-0.10%
2022/07/01	11	45.16	0	0.00	44.05	11	1,946	0.57%
2022/06/30	1	45.25	0	0.00	45.25	1	1,909	0.05%
2022/06/28	0	0.00	3	49.00	48.50	-3	1,840	-0.16%
2022/06/27	0	0.00	2	49.90	49.90	-2	1,819	-0.11%
2022/06/24	3	47.58	10	48.25	48.20	-7	1,803	-0.39%
2022/06/23	14	48.38	9	47.39	47.40	5	1,794	0.28%
2022/06/22	5	48.70	0	0.00	47.85	5	1,777	0.28%
2022/06/20	1	48.85	0	0.00	48.35	1	1,712	0.06%
2022/06/14	1	55.30	8	55.10	55.90	-7	1,681	-0.42%
2022/06/01	2	58.30	0.2	58.50	58.30	1.8	1,836	0.10%
2022/05/30	8	57.54	1	57.60	58.00	7	1,871	0.37%
2022/05/27	0	0.00	1	54.70	55.40	-1	1,845	-0.05%
2022/05/26	1	54.80	0	0.00	54.10	1	1,874	0.05%
2022/05/19	0	0.00	1	56.00	56.30	-1	2,311	-0.04%
2022/05/16	0	0.00	8	55.40	54.60	-8	2,269	-0.35%
2022/05/13	1	56.30	0	0.00	55.80	1	2,260	0.04%
2022/05/11	1	56.30	1	56.90	56.90	0	2,235	0.00%
2022/05/10	1	55.30	1	57.40	57.90	0	2,266	0.00%
2022/05/09	1	58.70	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	59.20	1	60.10	60.40	0	2,244	0.00%
2022/05/05	1	60.80	1	61.00	60.60	0	2,255	0.00%
2022/05/03	2	59.60	0	0.00	58.60	2	2,298	0.09%
2022/04/29	1	58.70	1	58.60	58.10	0	2,305	0.00%
2022/04/26	2	60.30	1	60.90	59.50	1	2,261	0.04%
2022/04/22	1	64.70	0	0.00	64.40	1	2,228	0.04%
2022/04/21	0	0.00	1	66.80	66.40	-1	2,218	-0.05%
2022/04/20	4	65.40	0	0.00	66.70	4	2,240	0.18%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	1	66.10	0	0.00	66.00	1	2,273	0.04%
2022/04/15	0	0.00	1	67.60	67.60	-1	2,295	-0.04%
2022/04/11	2	69.20	1	69.20	68.60	1	2,456	0.04%
2022/04/08	2	70.50	0	0.00	70.60	2	2,467	0.08%
2022/04/06	1	71.10	0	0.00	71.50	1	2,533	0.04%
2022/04/01	1	71.10	1	71.30	71.40	0	2,653	0.00%
2022/03/31	0	0.00	1	71.90	71.80	-1	2,696	-0.04%
2022/03/30	0	0.00	15	72.90	72.60	-15	2,776	-0.54%
2022/03/24	0	0.00	1	72.00	72.50	-1	3,173	-0.03%
2022/03/23	0	0.00	14	72.80	72.60	-14	3,210	-0.44%
2022/03/17	9	70.90	0	0.00	70.90	9	3,316	0.27%
2022/03/16	2	68.70	1	69.60	68.80	1	3,351	0.03%
2022/03/14	20	70.60	0	0.00	70.60	20	3,381	0.59%
2022/03/10	1	71.70	0	0.00	71.30	1	3,491	0.03%
2022/03/08	1	70.70	31	70.83	70.10	-30	3,573	-0.84%
2022/03/07	1	71.70	2	70.90	70.90	-1	3,618	-0.03%
2022/03/04	5	73.96	1	73.30	73.30	4	3,643	0.11%
2022/03/03	4	75.20	1	75.80	74.50	3	3,723	0.08%
2022/03/02	2	75.20	1	75.30	75.20	1	3,791	0.03%
2022/03/01	2	74.70	3	75.40	75.40	-1	3,833	-0.03%
2022/02/25	3	75.83	0	0.00	75.00	3	3,886	0.08%
2022/02/24	4	74.30	3	74.20	74.20	1	4,011	0.02%
2022/02/23	1	72.90	3	72.50	74.20	-2	4,011	-0.05%
2022/02/22	3	70.20	0	0.00	70.00	3	3,988	0.08%
2022/02/16	1	71.00	1	70.80	70.80	0	5,801	0.00%
2022/02/15	1	71.20	0	0.00	70.10	1	5,861	0.02%
2022/02/09	4	71.73	4	72.20	72.20	0	6,242	0.00%
2022/01/26	0	0.00	1	67.50	67.50	-1	6,444	-0.02%
2022/01/25	1	69.60	0	0.00	69.00	1	6,552	0.02%
2022/01/24	1	69.20	2	69.70	69.80	-1	6,667	-0.01%
2022/01/19	0	0.00	20	72.90	72.20	-20	6,881	-0.29%
2022/01/17	0	0.00	1	73.40	73.80	-1	7,053	-0.01%
2022/01/13	2	73.75	1	73.40	73.70	1	7,171	0.01%
2022/01/12	20	71.90	0	0.00	72.20	20	7,299	0.27%
2022/01/11	0	0.00	1	73.10	72.70	-1	7,345	-0.01%
2022/01/07	2	74.00	0	0.00	73.50	2	7,675	0.03%
2021/12/30	2	77.10	0	0.00	77.10	2	7,817	0.03%
2021/12/29	0	0.00	1	78.20	78.10	-1	7,940	-0.01%
2021/12/28	0	0.00	4	78.75	77.60	-4	8,059	-0.05%
2021/12/27	1	78.00	0	0.00	77.60	1	8,168	0.01%
2021/12/24	1	78.00	3	78.53	78.40	-2	8,290	-0.02%
2021/12/23	1	78.40	4	78.45	78.40	-3	8,387	-0.04%
2021/12/21	2	74.10	1	74.40	75.00	1	9,313	0.01%
2021/12/17	0	0.00	2	74.70	74.90	-2	9,822	-0.02%
2021/12/16	1	76.00	0	0.00	75.90	1	9,836	0.01%
2021/12/15	6	75.50	0	0.00	74.80	6	9,853	0.06%
2021/12/14	30	75.97	0	0.00	75.20	30	9,905	0.30%
2021/12/13	2	74.50	0	0.00	75.10	2	9,860	0.02%
2021/12/08	2	77.05	1	76.20	76.20	1	10,010	0.01%
2021/12/07	3	77.20	1.3	77.77	76.60	1.7	10,001	0.02%
2021/12/06	0.2	76.10	0	0.00	76.00	0.2	10,060	0.00%
2021/12/02	2	75.70	2	75.60	75.50	0	10,112	0.00%
2021/12/01	1.2	75.28	1	75.30	75.30	0.2	10,105	0.00%
2021/11/29	3	76.10	3	75.97	76.30	0	10,057	0.00%
2021/11/26	2.1	78.17	4	77.95	75.90	-2	9,995	-0.02%
2021/11/25	6	79.57	4	79.23	78.70	2	9,949	0.02%
2021/11/24	3.1	78.86	3.1	79.65	79.70	0.1	9,979	0.00%
2021/11/23	4	79.43	6.2	79.54	78.80	-2.2	10,081	-0.02%
2021/11/22	1.3	81.92	11	80.79	83.00	-9.8	9,931	-0.10%
2021/11/19	2.4	78.98	0	0.00	79.10	2.4	9,795	0.02%
2021/11/18	11.4	78.52	1.2	78.23	78.10	10.2	9,812	0.10%
2021/11/17	2.4	80.37	0	0.00	79.80	2.4	9,727	0.02%
2021/11/16	11.2	84.26	7.1	84.89	80.50	4.2	9,651	0.04%
2021/11/15	8	80.80	7	81.91	83.90	1	8,911	0.01%
2021/11/12	0.1	75.80	10	75.90	76.30	-10	8,640	-0.12%
2021/11/11	3	76.07	0	0.00	75.40	3	8,744	0.03%
2021/11/10	1	77.10	0	0.00	76.10	1	8,994	0.01%
2021/11/09	1	75.60	5	76.80	77.00	-4	9,006	-0.04%
2021/11/08	3	74.47	1	74.50	74.00	2	8,860	0.02%
2021/11/05	1	74.10	0.2	74.43	74.50	0.9	8,942	0.01%
2021/11/04	1	75.80	0	0.00	75.20	1	8,981	0.01%
2021/11/03	0.1	74.40	0	0.00	74.80	0.1	9,139	0.00%
2021/11/02	0	0.00	1	75.90	73.80	-1	9,260	-0.01%
2021/11/01	0.1	75.80	1	76.90	76.90	-0.9	9,253	-0.01%
2021/10/26	3	75.73	0	0.00	74.70	3	10,317	0.03%
2021/10/25	1	74.40	0	0.00	75.70	1	10,226	0.01%
2021/10/22	0	0.00	1	74.30	74.20	-1	10,271	-0.01%
2021/10/21	0	0.00	2.5	73.45	73.10	-2.5	10,293	-0.02%
2021/10/20	6	74.80	8	75.26	74.70	-2	10,274	-0.02%
2021/10/19	12	73.18	20	73.95	74.20	-8	10,319	-0.08%
2021/10/18	4	73.58	2	73.60	74.00	2	10,566	0.02%
2021/10/15	2.1	71.33	5	72.12	73.40	-2.9	10,569	-0.03%
2021/10/14	1.4	66.40	1	67.50	68.20	0.4	10,520	0.00%
2021/10/13	3	66.93	3	66.93	66.50	0	10,558	0.00%
2021/10/12	1	69.60	1.4	70.19	69.10	-0.4	10,571	0.00%
2021/10/08	5.1	71.49	4	71.00	71.00	1.1	10,617	0.01%
2021/10/07	3.1	70.00	3	69.43	70.20	0.1	10,683	0.00%
2021/10/06	1.1	69.04	0	0.00	67.90	1.1	11,044	0.01%
2021/10/05	0.2	66.85	0	0.00	67.60	0.2	11,074	0.00%
2021/10/04	4	67.65	3	69.67	66.00	1	11,062	0.01%
2021/10/01	3	72.57	2	72.95	71.10	1	10,969	0.01%
2021/09/30	27	74.73	26	75.05	75.40	1	10,879	0.01%
2021/09/29	0	0.00	3	78.47	73.90	-3	10,816	-0.03%
2021/09/28	22	82.46	18.3	82.37	80.20	3.7	10,680	0.03%
2021/09/27	7	77.86	9.2	79.63	79.90	-2.2	9,841	-0.02%
2021/09/24	2	74.60	3.3	74.62	75.70	-1.3	9,525	-0.01%
2021/09/23	0	0.00	1	72.00	73.00	-1	9,417	-0.01%
2021/09/22	1.3	71.46	2	72.20	71.50	-0.7	9,438	-0.01%
2021/09/17	0	0.00	0.2	72.90	73.50	-0.2	9,470	0.00%
2021/09/15	1	72.00	2	73.35	71.50	-1	9,509	-0.01%
2021/09/13	0.7	72.81	0	0.00	71.70	0.7	9,632	0.01%
2021/09/09	17	71.97	18	72.37	72.20	-1	10,071	-0.01%
2021/09/08	2	69.95	2	69.95	69.60	0	10,401	0.00%
2021/09/07	3	69.73	2	70.05	70.30	1	11,177	0.01%
2021/09/06	0	0.00	33	71.36	71.30	-33	11,699	-0.28%
2021/09/02	2	72.50	14	71.98	71.90	-12	12,347	-0.10%
2021/09/01	1	73.50	0	0.00	73.70	1	12,590	0.01%
2021/08/31	1	72.60	0	0.00	72.80	1	12,590	0.01%
2021/08/30	1	73.70	0	0.00	73.40	1	12,648	0.01%
2021/08/27	2	74.50	3	74.20	73.70	-1	12,604	-0.01%
2021/08/26	1	71.60	4	71.65	71.70	-3	12,512	-0.02%
2021/08/25	33	69.68	1	69.20	70.50	32	12,632	0.25%
2021/08/24	2	71.40	0	0.00	70.00	2	12,652	0.02%
2021/08/23	11	70.12	5	71.22	71.50	6	12,669	0.05%
2021/08/20	6	68.63	5	69.44	68.20	1	12,712	0.01%
2021/08/19	10	71.54	4	70.43	69.30	6	12,867	0.05%
2021/08/18	12	71.35	16	73.14	73.90	-4	12,851	-0.03%
2021/08/17	1	76.00	2	75.70	73.80	-1	12,837	-0.01%
2021/08/16	18	78.64	23	80.32	74.90	-5	12,983	-0.04%
2021/08/13	5	83.12	9	82.53	82.90	-4	12,988	-0.03%
2021/08/12	3	84.10	14	83.90	84.30	-11	13,191	-0.08%
2021/08/11	29	85.43	1	85.40	84.50	28	13,585	0.21%
2021/08/10	2	83.35	2	83.90	85.40	0	13,665	0.00%
2021/08/09	1	88.70	1	86.20	84.10	0	13,730	0.00%
2021/08/06	0	0.00	1	88.00	88.00	-1	13,816	-0.01%
2021/08/05	5	88.44	10	87.60	87.30	-5	13,821	-0.04%
2021/08/04	16	88.90	16	88.89	89.10	0	14,081	0.00%
2021/08/03	12	86.52	37	86.93	87.50	-25	13,658	-0.18%
2021/08/02	8	83.05	9	83.12	83.30	-1	13,151	-0.01%
2021/07/30	3	80.60	3	80.63	79.10	0	13,152	0.00%
2021/07/29	2	77.90	0	0.00	78.60	2	13,389	0.01%
2021/07/28	1	78.00	1	78.80	77.80	0	13,621	0.00%
2021/07/26	0	0.00	1	81.50	81.20	-1	13,875	-0.01%
2021/07/23	3	82.20	2	83.70	82.10	1	13,994	0.01%
2021/07/22	7	81.70	7	81.93	81.40	0	13,930	0.00%
2021/07/21	2	77.80	4	76.60	75.90	-2	13,746	-0.01%
2021/07/20	20	76.60	0	0.00	76.90	20	13,750	0.15%
2021/07/19	1	80.60	1	81.00	80.50	0	13,833	0.00%
2021/07/16	2	81.60	0	0.00	81.40	2	14,247	0.01%
2021/07/15	2	81.45	1	82.40	81.70	1	14,505	0.01%
2021/07/14	0	0.00	2	83.70	82.50	-2	14,695	-0.01%
2021/07/13	5	85.96	22	86.65	83.70	-17	14,884	-0.11%
2021/07/12	16	84.36	2	86.00	83.20	14	14,678	0.10%
2021/07/09	13	84.22	6	84.53	84.50	7	14,692	0.05%
2021/07/08	9	84.08	3	83.07	83.20	6	14,792	0.04%
2021/07/07	7	83.21	0	0.00	82.80	7	14,932	0.05%
2021/07/06	10	84.40	10	83.13	83.00	0	15,022	0.00%
2021/07/05	1	85.20	6	84.88	85.10	-5	15,176	-0.03%
2021/07/02	1	82.00	4	80.70	82.00	-3	15,175	-0.02%
2021/07/01	0	0.00	15	80.90	80.70	-15	15,341	-0.10%
2021/06/30	2.5	82.25	20	81.74	81.50	-17.5	15,632	-0.11%
2021/06/29	2	83.60	1	83.10	82.80	1	15,724	0.01%
2021/06/28	31	84.24	1	84.60	84.80	30	16,256	0.18%
2021/06/25	1	83.70	1	83.00	82.70	0	16,444	0.00%
2021/06/24	4.2	84.10	0	0.00	83.50	4.2	16,969	0.02%
2021/06/23	8	84.24	43	84.67	84.80	-35	17,087	-0.20%
2021/06/22	4.1	82.98	11.5	83.30	83.00	-7.4	17,247	-0.04%
2021/06/21	8.5	83.85	118	84.82	82.40	-109.5	17,979	-0.61%	大賣/鉅額交易
2021/06/18	11	87.60	106	87.74	87.60	-95	18,581	-0.51%	大賣/
2021/06/17	13	90.23	3	89.10	88.90	10	18,730	0.05%
2021/06/16	57.3	89.67	94.1	90.14	88.90	-36.8	18,628	-0.20%
2021/06/15	9	86.52	23	86.05	86.20	-14	18,381	-0.08%
2021/06/11	50	83.17	14.2	82.86	82.60	35.9	18,677	0.19%
2021/06/10	10.1	81.57	15	81.62	82.50	-4.9	18,508	-0.03%
2021/06/09	232	80.60	23	79.81	80.30	209	18,181	1.15%	大買/鉅額交易
2021/06/08	6	76.60	2	76.65	77.00	4	17,994	0.02%
2021/06/07	29	76.72	5	76.68	76.40	24	18,105	0.13%
2021/06/04	9	76.02	2	75.50	76.20	7	18,079	0.04%
2021/06/03	1	76.90	0	0.00	76.80	1	18,237	0.01%
2021/06/02	0	0.00	2	77.50	76.10	-2	18,457	-0.01%
2021/06/01	3	79.60	3	80.13	79.50	0	18,353	0.00%
2021/05/28	4	81.80	8	82.43	80.90	-4	18,411	-0.02%
2021/05/27	5	81.32	3	81.63	81.30	2	18,468	0.01%
2021/05/26	4	78.35	7	78.29	80.00	-3	18,319	-0.02%
2021/05/25	36	81.25	38	81.06	78.50	-2	18,359	-0.01%
2021/05/24	11	77.32	11	77.53	78.20	0	18,270	0.00%
2021/05/21	5	75.16	4	76.43	75.50	1	18,138	0.01%
2021/05/20	13	76.68	4.2	76.33	74.00	8.8	18,249	0.05%
2021/05/19	17.3	76.15	40	76.16	78.60	-22.7	18,154	-0.13%
2021/05/18	21	70.90	20	71.04	71.80	1	18,103	0.01%
2021/05/17	11	70.00	4	70.33	66.50	7	18,788	0.04%
2021/05/14	18	72.83	28	73.15	73.80	-10	20,041	-0.05%
2021/05/13	4	64.40	11	67.12	68.10	-7	19,889	-0.04%
2021/05/12	7	69.60	26	71.09	65.70	-19	19,943	-0.10%
2021/05/11	7	70.79	13	73.15	70.00	-6	20,097	-0.03%
2021/05/10	5	71.92	6	71.63	71.40	-1	20,196	0.00%
2021/05/07	29	72.37	0	0.00	72.10	29	20,804	0.14%
2021/05/06	10	72.83	13	73.66	73.50	-3	20,847	-0.01%
2021/05/05	7	71.34	4	70.45	70.20	3	20,768	0.01%
2021/05/04	2	68.55	0.2	67.50	67.30	1.8	21,129	0.01%
2021/05/03	16	76.32	2	75.25	74.70	14	21,321	0.07%
2021/04/29	8	83.28	8	82.64	83.00	0	21,377	0.00%
2021/04/28	5.2	81.40	6	82.67	80.00	-0.8	21,438	0.00%
2021/04/27	11	83.29	10	83.04	81.80	1	21,401	0.00%
2021/04/26	18	82.08	29	83.13	81.10	-11	21,350	-0.05%
2021/04/23	15	85.55	14	86.41	82.80	1	21,429	0.00%
2021/04/22	43	87.83	4	87.38	85.20	39	21,344	0.18%
2021/04/21	1	83.10	8	84.31	84.30	-7	20,986	-0.03%
2021/04/20	13	81.80	21	82.80	81.30	-8	20,862	-0.04%
2021/04/19	27	81.12	20	80.70	80.10	7	20,734	0.03%
2021/04/16	3	78.27	3	79.23	77.80	0	20,537	0.00%
2021/04/15	2	76.50	7	78.13	78.00	-5	20,348	-0.02%
2021/04/14	6	74.78	4	75.68	75.30	2	20,297	0.01%
2021/04/13	5	74.12	6	75.17	74.00	-1	20,402	0.00%
2021/04/12	2	77.10	1	76.60	76.40	1	20,581	0.00%
2021/04/09	9	80.04	1	80.00	79.00	8	20,588	0.04%
2021/04/08	6	79.82	4	79.58	79.80	2	20,616	0.01%
2021/04/07	18	79.71	15	79.39	79.50	3	20,634	0.01%
2021/04/06	19	79.46	25	79.87	81.10	-6	20,773	-0.03%
2021/04/01	4	76.00	5	76.96	75.50	-1	21,171	0.00%
2021/03/31	10	75.99	17	76.65	75.80	-7	21,598	-0.03%
2021/03/30	13	73.24	15	73.43	73.10	-2	22,568	-0.01%
2021/03/29	15	72.81	15	73.59	72.40	0	22,798	0.00%
2021/03/26	9	69.04	11	69.05	69.00	-2	22,533	-0.01%
2021/03/25	9	70.48	6	68.67	68.00	3	22,491	0.01%
2021/03/24	104	70.71	95	70.14	70.20	9	22,209	0.04%	大買/
2021/03/23	21	70.07	47	68.77	70.80	-26	21,339	-0.12%
2021/03/22	6	65.25	9	65.34	65.30	-3	20,493	-0.01%
2021/03/19	1	63.80	12	64.04	63.40	-11	20,159	-0.05%
2021/03/18	13	64.73	10	64.16	63.10	3	19,809	0.02%
2021/03/17	22	63.35	23	64.00	64.60	-1	19,342	-0.01%
2021/03/16	2	59.60	6	60.20	60.30	-4	18,592	-0.02%
2021/03/15	4	59.45	20	59.80	59.60	-16	18,506	-0.09%
2021/03/12	20	58.60	1	59.20	58.60	19	18,490	0.10%
2021/03/11	20	57.90	21	58.52	59.90	-1	18,523	-0.01%
2021/03/10	11	57.05	4	57.05	57.60	7	18,503	0.04%
2021/03/09	5	57.04	2	56.55	56.90	3	18,499	0.02%
2021/03/08	22	59.40	24	59.11	58.40	-2	18,414	-0.01%
2021/03/05	0	0.00	20	56.28	56.40	-20	18,256	-0.11%
2021/03/04	5	57.40	3	58.60	56.40	2	18,282	0.01%
2021/03/03	10	57.65	3	57.93	58.40	7	18,247	0.04%
2021/03/02	5	58.90	2	58.75	57.20	3	18,591	0.02%
2021/02/26	1	59.30	0	0.00	59.30	1	18,657	0.01%
2021/02/25	1	58.60	0	0.00	58.70	1	18,873	0.01%
2021/02/24	3	59.50	10	59.00	58.50	-7	18,808	-0.04%
2021/02/23	3	61.80	7	62.23	60.80	-4	18,742	-0.02%
2021/02/22	25	62.69	30	62.51	61.50	-5	18,702	-0.03%
2021/02/19	19	60.88	6.1	60.66	61.40	12.9	18,460	0.07%
2021/02/18	25	61.00	15	61.38	60.60	10	18,605	0.05%
2021/02/17	33	60.80	26	62.08	62.50	7	19,117	0.04%
2021/02/05	42	57.45	54.5	57.97	57.90	-12.5	18,671	-0.07%
2021/02/04	5	53.94	3	54.40	54.00	2	17,802	0.01%
2021/02/03	2	54.95	3	54.67	53.60	-1	17,791	-0.01%
2021/02/02	6	54.85	13	55.20	55.20	-7	17,572	-0.04%
2021/02/01	16	53.80	22	53.40	53.70	-6	17,009	-0.04%
2021/01/29	23	54.67	13	54.49	51.90	10	16,705	0.06%
2021/01/28	1	52.80	5	54.52	52.80	-4	15,996	-0.03%
2021/01/27	2	54.70	0	0.00	53.80	2	15,772	0.01%
2021/01/26	17	55.91	25	55.44	54.10	-8	15,546	-0.05%
2021/01/25	8	54.29	2	53.75	54.00	6	14,918	0.04%
2021/01/22	14	50.14	2	52.10	52.10	12	14,523	0.08%
2021/01/21	1	50.20	2	49.85	50.50	-1	14,213	-0.01%
2021/01/20	2	46.70	1	46.90	46.90	1	13,985	0.01%
2021/01/19	1	48.95	0	0.00	47.95	1	13,887	0.01%
2021/01/18	3	48.20	27	47.51	48.10	-24	13,843	-0.17%
2021/01/15	1	50.30	0	0.00	50.10	1	13,596	0.01%
2021/01/14	6	51.90	1	52.00	52.50	5	13,422	0.04%
2021/01/13	0	0.00	1	53.00	53.20	-1	13,293	-0.01%
2021/01/12	0	0.00	9	50.68	50.40	-9	13,148	-0.07%
2021/01/11	2	52.60	1	53.20	52.60	1	12,997	0.01%
2021/01/08	1	52.50	1	52.90	52.50	0	12,869	0.00%
2021/01/07	5	52.52	2.1	52.57	52.60	2.9	12,778	0.02%
2021/01/06	2	52.45	1	54.80	51.40	1	12,634	0.01%
2021/01/05	5	54.90	11.1	54.45	53.40	-6.1	12,302	-0.05%
2021/01/04	4	52.58	0	0.00	52.70	4	11,872	0.03%
2020/12/31	0	0.00	2	52.85	53.30	-2	11,712	-0.02%
2020/12/30	2	53.15	19	53.31	52.90	-17	11,421	-0.15%
2020/12/29	12	54.43	8.1	54.53	54.60	3.9	11,222	0.04%
2020/12/28	28	54.74	43	54.95	55.50	-15	10,862	-0.14%
2020/12/25	32	52.37	21.2	52.95	51.80	10.8	10,069	0.11%
2020/12/24	30	51.07	63.1	51.15	51.50	-33.1	9,435	-0.35%
2020/12/23	38	48.72	9	48.78	48.80	29	7,858	0.37%
2020/12/22	1	44.40	2	45.50	44.40	-1	7,373	-0.01%
2020/12/21	2	44.38	5	44.25	45.10	-3	7,047	-0.04%
2020/12/14	1	42.15	0	0.00	43.15	1	7,004	0.01%
2020/12/11	0	0.00	8	42.70	42.50	-8	6,994	-0.11%
2020/12/10	4	43.70	14	44.01	43.30	-10	6,923	-0.14%
2020/12/09	0	0.00	5	44.71	44.70	-5	6,787	-0.07%
2020/12/08	0	0.00	5	45.15	45.25	-5	6,732	-0.07%
2020/12/07	2	45.30	5	45.00	44.85	-3	6,676	-0.04%
2020/12/04	5	46.20	1	46.00	46.20	4	6,565	0.06%
2020/12/02	6	45.58	12	45.80	45.50	-6	6,364	-0.09%
2020/12/01	1	44.20	6	44.46	44.95	-5	6,252	-0.08%
2020/11/30	6	46.15	1	45.90	45.85	5	6,096	0.08%
2020/11/27	3	46.20	2	46.10	46.05	1	5,956	0.02%
2020/11/26	9	47.22	11	46.61	46.50	-2	5,867	-0.03%
2020/11/25	0	0.00	10	45.69	46.00	-10	5,354	-0.19%
2020/11/24	9	45.73	25	45.34	44.45	-16	5,108	-0.31%
2020/11/23	14	44.60	23	44.60	44.40	-9	4,777	-0.19%
2020/11/20	16	45.08	9	45.18	44.45	7	4,694	0.15%
2020/11/19	5	45.20	2	45.00	45.20	3	4,544	0.07%
2020/11/18	11	45.00	3	44.93	45.00	8	4,419	0.18%
2020/11/17	6	45.14	3	44.78	44.50	3	4,216	0.07%
2020/11/16	26	45.03	25	45.15	44.50	1	3,939	0.03%
2020/11/13	9	42.52	14	42.98	42.90	-5	3,069	-0.16%
2020/11/12	5	42.08	6	42.36	41.90	-1	2,611	-0.04%
2020/11/11	1	39.25	4	39.55	40.70	-3	2,016	-0.15%
2020/11/10	2	38.75	5	38.68	38.85	-3	1,876	-0.16%
2020/11/06	3	38.75	0	0.00	38.50	3	1,890	0.16%
2020/11/03	0	0.00	5	38.60	38.50	-5	1,958	-0.26%
2020/11/02	0	0.00	7	37.95	38.50	-7	1,988	-0.35%
2020/10/29	0	0.00	10	37.85	38.10	-10	2,038	-0.49%
2020/10/28	0	0.00	11	38.44	38.35	-11	2,055	-0.54%
2020/10/27	2	38.55	2	38.85	38.80	0	2,088	0.00%
2020/10/26	7	38.89	6	38.87	38.70	1	2,222	0.05%
2020/10/23	0	0.00	1	38.20	38.20	-1	2,189	-0.05%
2020/10/21	0	0.00	3	38.25	37.95	-3	2,274	-0.13%
2020/10/20	3	38.37	3	38.32	38.10	0	2,295	0.00%
2020/10/16	3	36.93	2	37.00	36.85	1	2,296	0.04%
2020/10/15	1	37.10	1	37.10	37.15	0	2,325	0.00%
2020/10/14	0	0.00	2	36.75	37.30	-2	2,352	-0.09%
2020/10/13	1	36.30	1	36.60	36.45	0	2,382	0.00%
2020/10/12	0	0.00	3	36.67	36.45	-3	2,386	-0.13%
2020/10/06	1	37.25	0	0.00	37.30	1	2,466	0.04%
2020/09/25	0	0.00	1	37.55	37.05	-1	2,826	-0.04%
2020/09/24	0	0.00	3	37.65	37.75	-3	2,872	-0.10%
2020/09/23	4	37.83	0	0.00	37.75	4	2,956	0.14%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/21	5	39.13	3	39.17	38.70	2	3,083	0.06%
2020/09/18	0	0.00	2	40.45	39.30	-2	3,137	-0.06%
2020/09/17	3	40.60	5	40.73	40.60	-2	3,125	-0.06%
2020/09/16	0	0.00	1	39.90	39.70	-1	3,050	-0.03%
2020/09/15	3	39.55	6	39.43	39.40	-3	3,060	-0.10%
2020/09/14	2	38.90	2	39.00	39.10	0	3,074	0.00%
2020/09/08	0	0.00	3	38.08	38.15	-3	3,281	-0.09%
2020/09/03	2	38.20	3	38.25	38.30	-1	3,473	-0.03%
2020/09/02	0	0.00	10	38.35	37.85	-10	3,506	-0.29%
2020/09/01	0	0.00	8	38.10	38.15	-8	3,582	-0.22%
2020/08/28	6	38.33	0	0.00	37.75	6	3,741	0.16%
2020/08/26	1	38.00	1	38.00	38.05	0	3,815	0.00%
2020/08/24	6	37.58	11	37.90	38.20	-5	3,868	-0.13%
2020/08/21	6	36.88	1	36.60	37.00	5	3,954	0.13%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.15	0	0.00	39.40	1	4,145	0.02%
2020/08/14	0	0.00	6	39.15	39.15	-6	4,210	-0.14%
2020/08/13	6	39.60	3	39.12	39.05	3	4,247	0.07%
2020/08/12	6	39.36	1	39.30	39.35	5	4,324	0.12%
2020/08/11	0	0.00	2	39.85	39.65	-2	4,471	-0.04%
2020/08/07	16	40.10	5	40.05	40.10	11	4,745	0.23%
2020/08/06	15	41.13	12	40.70	40.75	3	4,823	0.06%
2020/08/05	7	41.26	3	41.30	41.20	4	5,014	0.08%
2020/08/04	13	41.37	11	41.38	41.25	2	5,361	0.04%
2020/08/03	1	40.80	5	40.91	40.85	-4	5,506	-0.07%
2020/07/31	0	0.00	2	41.10	41.15	-2	5,644	-0.04%
2020/07/30	24	40.95	17	40.92	40.90	7	5,952	0.12%
2020/07/29	1	38.95	0	0.00	39.10	1	6,042	0.02%
2020/07/28	10	39.88	10	39.30	38.50	0	6,369	0.00%
2020/07/24	1	40.10	0	0.00	40.05	1	6,856	0.01%
2020/07/23	0	0.00	3	40.95	40.85	-3	6,857	-0.04%
2020/07/22	0	0.00	4	40.43	40.35	-4	6,847	-0.06%
2020/07/21	0	0.00	1	40.25	40.25	-1	6,835	-0.01%
2020/07/20	1	39.70	1	39.55	39.80	0	6,826	0.00%
2020/07/16	15	40.35	15	40.17	40.10	0	6,830	0.00%
2020/07/15	5	41.01	2	41.20	40.30	3	6,823	0.04%
2020/07/14	0	0.00	1	40.75	40.60	-1	6,846	-0.01%
2020/07/13	4	40.75	0	0.00	40.90	4	6,834	0.06%
2020/07/10	19	40.37	0	0.00	40.10	19	6,865	0.28%
2020/07/09	5	41.36	8	41.68	41.20	-3	6,897	-0.04%
2020/07/07	10	41.68	13	41.76	42.00	-3	6,965	-0.04%
2020/07/06	0	0.00	37	41.67	41.75	-37	6,931	-0.53%
2020/07/03	10	40.85	20	40.85	40.90	-10	6,929	-0.14%
2020/07/02	15	41.20	7	41.13	41.15	8	6,967	0.11%
2020/07/01	15	41.66	0	0.00	41.65	15	6,887	0.22%
2020/06/30	18	41.54	19	41.91	41.85	-1	6,845	-0.01%
2020/06/29	12	43.07	27	42.98	42.90	-15	6,765	-0.22%
2020/06/24	2	42.95	9	42.92	42.85	-7	6,669	-0.10%
2020/06/23	22	42.80	18	42.72	42.70	4	6,670	0.06%
2020/06/22	3	42.92	2	42.63	42.45	1	6,647	0.02%
2020/06/19	4	42.88	3	42.98	42.85	1	6,669	0.01%
2020/06/18	9	42.74	5	42.95	42.85	4	6,667	0.06%
2020/06/17	5	42.43	25	42.53	42.95	-20	6,597	-0.30%
2020/06/16	2	41.83	4	41.85	42.00	-2	6,551	-0.03%
2020/06/15	31	41.58	0	0.00	41.20	31	6,618	0.47%
2020/06/12	1	41.25	3	40.90	41.50	-2	6,634	-0.03%
2020/06/11	24	41.75	0	0.00	40.90	24	6,651	0.36%
2020/06/09	5	42.40	0	0.00	42.30	5	6,697	0.07%
2020/06/08	5	42.85	2	42.68	42.25	3	6,808	0.04%
2020/06/05	0	0.00	12	42.65	42.65	-12	6,766	-0.18%
2020/06/04	6	42.61	48	42.49	42.65	-42	6,762	-0.62%
2020/06/03	7	42.01	1	42.00	41.90	6	6,728	0.09%
2020/06/02	10	42.00	0	0.00	41.50	10	6,800	0.15%
2020/06/01	0	0.00	2	41.40	41.75	-2	6,870	-0.03%
2020/05/28	52	40.78	62	41.52	40.60	-10	6,904	-0.14%
2020/05/27	26	42.09	9	42.31	41.85	17	6,848	0.25%
2020/05/26	18	42.35	8	42.59	42.25	10	6,841	0.15%
2020/05/25	13	41.11	8	41.14	41.55	5	6,753	0.07%
2020/05/22	6	41.45	1	41.35	41.15	5	6,717	0.07%
2020/05/21	7	41.79	6	41.67	41.90	1	6,697	0.01%
2020/05/20	15	41.23	0	0.00	40.95	15	6,702	0.22%
2020/05/19	6.2	40.87	27	41.14	41.85	-20.8	6,669	-0.31%
2020/05/18	22	40.23	19	40.51	40.20	3	6,592	0.05%
2020/05/15	10	41.99	5	42.52	41.90	5	6,449	0.08%
2020/05/14	5	42.74	14	42.81	41.30	-9	6,348	-0.14%
2020/05/13	11	43.17	5	42.95	42.95	6	6,213	0.10%
2020/05/12	22	43.88	10	44.23	43.70	12	6,141	0.20%
2020/05/11	16	44.44	5	43.94	44.20	11	5,978	0.18%
2020/05/08	7	42.14	9	42.34	42.30	-2	5,640	-0.04%
2020/05/07	7	42.69	53	42.73	42.30	-46	5,486	-0.84%
2020/05/06	44	42.02	60	42.64	41.75	-16	5,362	-0.30%
2020/05/05	30	41.25	4	41.35	40.80	26	5,071	0.51%
2020/05/04	15	40.16	14	40.71	41.50	1	4,899	0.02%
2020/04/30	9	39.51	12	39.85	40.50	-3	4,660	-0.06%
2020/04/29	1	37.10	5	36.80	36.85	-4	4,394	-0.09%
2020/04/28	5	35.25	5	35.35	35.50	0	4,387	0.00%
2020/04/27	0	0.00	2	35.20	35.25	-2	4,465	-0.04%
2020/04/24	5	34.40	5	34.55	34.45	0	4,447	0.00%
2020/04/23	5	34.55	8	34.64	34.60	-3	4,462	-0.07%
2020/04/22	2	32.80	2	33.85	34.05	0	4,453	0.00%
2020/04/21	6	34.53	5	33.90	33.60	1	4,466	0.02%
2020/04/17	0	0.00	10	35.16	34.75	-10	4,584	-0.22%
2020/04/16	0	0.00	1	35.25	35.15	-1	4,539	-0.02%
2020/04/15	8	35.13	0	0.00	35.20	8	4,612	0.17%
2020/04/14	3	35.52	8	35.10	35.40	-5	4,612	-0.11%
2020/04/13	3	34.78	6	34.63	34.80	-3	4,589	-0.07%
2020/04/10	0	0.00	5	33.30	33.30	-5	4,513	-0.11%
2020/04/09	16	33.50	13	33.43	33.00	3	4,571	0.07%
2020/04/08	6	32.70	0	0.00	33.50	6	4,574	0.13%
2020/04/07	1	31.60	69	31.54	32.90	-68	4,500	-1.51%
2020/04/06	14	30.29	9	30.29	30.50	5	4,421	0.11%
2020/04/01	6	30.04	0	0.00	30.30	6	4,431	0.14%
2020/03/31	5	30.20	5	30.35	29.80	0	4,456	0.00%
2020/03/30	2	30.10	3	29.60	30.20	-1	4,472	-0.02%
2020/03/27	5	30.55	80	30.54	30.20	-75	4,543	-1.65%
2020/03/26	9	29.28	9	29.95	29.70	0	4,546	0.00%
2020/03/25	10	29.80	12	29.90	29.70	-2	4,561	-0.04%
2020/03/24	5	28.48	5	28.45	28.25	0	4,573	0.00%
2020/03/23	11	27.01	6	27.40	27.10	5	4,808	0.10%
2020/03/20	7	27.91	15	28.17	28.60	-8	5,173	-0.15%
2020/03/19	4	27.31	9	26.45	26.45	-5	5,391	-0.09%
2020/03/18	14	30.23	12	30.09	29.35	2	5,436	0.04%
2020/03/17	15	30.39	15	29.84	29.90	0	5,549	0.00%
2020/03/16	2	31.83	4	32.33	31.00	-2	5,561	-0.04%
2020/03/13	13	31.04	13	31.24	31.95	0	5,565	0.00%
2020/03/12	39	35.41	33	34.77	34.30	6	5,506	0.11%
2020/03/11	7	38.81	8	38.43	38.05	-1	5,468	-0.02%
2020/03/10	9	37.47	8	37.83	38.55	1	5,761	0.02%
2020/03/09	34	38.36	16	38.85	38.00	18	5,901	0.30%
2020/03/06	22	39.75	12	39.86	39.70	10	5,920	0.17%
2020/03/05	8	38.92	8	39.21	39.65	0	6,003	0.00%
2020/03/04	20	37.80	47	37.92	38.40	-27	6,457	-0.42%
2020/03/03	7	37.62	7	38.36	38.30	0	6,684	0.00%
2020/03/02	5	35.80	5	36.40	36.25	0	6,716	0.00%
2020/02/27	16	38.42	6	37.05	37.00	10	6,860	0.15%
2020/02/26	23	39.03	9	39.32	39.30	14	6,803	0.21%
2020/02/25	6	38.80	1	38.80	38.90	5	6,761	0.07%
2020/02/24	10	38.71	9	38.76	39.15	1	6,759	0.01%
2020/02/21	10	38.89	17	38.88	38.95	-7	6,745	-0.10%
2020/02/20	7	38.54	6	38.50	38.50	1	6,684	0.01%
2020/02/19	3	38.40	5	38.35	38.25	-2	6,673	-0.03%
2020/02/18	10	38.40	8	38.16	38.05	2	6,686	0.03%
2020/02/17	4	38.49	6	38.52	38.60	-2	6,701	-0.03%
2020/02/14	2	38.10	0	0.00	38.00	2	6,672	0.03%
2020/02/13	23	38.20	10	38.04	37.70	13	6,723	0.19%
2020/02/12	6	38.10	8	38.49	38.30	-2	6,714	-0.03%
2020/02/11	6	37.20	7	37.41	37.65	-1	6,756	-0.01%
2020/02/10	6	36.10	6	36.28	36.60	0	6,972	0.00%
2020/02/07	7	36.41	7	36.54	36.35	0	7,364	0.00%
2020/02/06	11	36.51	13	36.72	37.10	-2	7,746	-0.03%
2020/02/05	1	35.50	3	35.95	35.85	-2	7,741	-0.03%
2020/02/04	21	34.71	19	35.04	35.95	2	7,703	0.03%
2020/02/03	8	33.15	7	33.84	33.40	1	7,678	0.01%
2020/01/31	25	36.89	23	36.38	36.45	2	7,587	0.03%
2020/01/30	22	38.82	8	39.37	38.45	14	7,532	0.19%
2020/01/20	9	42.73	0	0.00	42.70	9	7,534	0.12%
2020/01/17	3	43.00	19	43.65	43.00	-16	7,589	-0.21%
2020/01/16	7	43.32	17	43.46	43.40	-10	7,662	-0.13%
2020/01/15	8	43.58	7	43.78	43.35	1	7,873	0.01%
2020/01/14	17	43.93	24	43.82	43.75	-7	8,146	-0.09%
2020/01/13	10	43.05	21	43.35	43.40	-11	8,108	-0.14%
2020/01/10	26	42.72	53	42.69	42.55	-27	8,078	-0.33%
2020/01/09	42	43.09	29	42.69	42.40	13	8,088	0.16%
2020/01/08	25	42.97	14	43.16	43.15	11	8,102	0.14%
2020/01/07	18	43.04	24	42.96	43.10	-6	8,246	-0.07%
2020/01/06	18	42.04	16	42.58	42.80	2	8,254	0.02%
2020/01/03	50	42.96	1	42.65	42.80	49	8,271	0.59%
2020/01/02	27	42.98	18	43.12	43.10	9	8,253	0.11%
2019/12/31	39	42.70	22	42.65	42.55	17	8,331	0.20%
2019/12/30	1	42.60	2	42.65	42.55	-1	8,401	-0.01%
2019/12/27	6	42.55	0	0.00	42.35	6	8,440	0.07%
2019/12/24	3	41.42	4	41.46	41.45	-1	8,942	-0.01%
2019/12/23	6	41.96	21	42.01	41.95	-15	8,962	-0.17%
2019/12/20	5	42.65	3	42.53	42.60	2	9,107	0.02%
2019/12/19	5	42.77	5	42.67	42.75	0	9,700	0.00%
2019/12/18	30	43.29	6	43.11	42.60	24	10,083	0.24%
2019/12/17	26	44.36	11	44.66	44.25	15	10,305	0.15%
2019/12/16	29	46.17	8	46.14	46.80	21	10,013	0.21%
2019/12/13	14	45.42	25	45.48	45.30	-11	9,961	-0.11%
2019/12/12	9	45.45	7	45.54	44.85	2	10,269	0.02%
2019/12/11	28	45.21	16	45.08	45.30	12	10,281	0.12%
2019/12/10	5	44.30	5	44.68	45.00	0	10,391	0.00%
2019/12/09	15	45.18	3	45.40	45.00	12	10,420	0.12%
2019/12/06	4	45.44	11	45.51	45.30	-7	10,519	-0.07%
2019/12/05	14	45.81	8	45.91	45.40	6	10,532	0.06%
2019/12/04	3	44.80	11	45.11	45.25	-8	10,426	-0.08%
2019/12/03	1	44.30	2	44.63	44.50	-1	10,636	-0.01%
2019/12/02	65	43.49	6	43.78	44.85	59	10,677	0.55%
2019/11/29	63	45.45	13	45.31	44.40	50	10,682	0.47%
2019/11/28	11	43.92	14	43.96	43.90	-3	10,301	-0.03%
2019/11/27	7	42.97	6	42.94	42.60	1	10,422	0.01%
2019/11/26	14	42.58	34	42.86	43.00	-20	10,526	-0.19%
2019/11/25	0	0.00	23	41.43	41.25	-23	10,621	-0.22%
2019/11/22	2	41.10	2	40.95	41.00	0	11,289	0.00%
2019/11/21	5	40.70	7	40.67	41.00	-2	11,463	-0.02%
2019/11/20	28	40.84	7	40.74	40.60	21	11,769	0.18%
2019/11/19	5	40.98	4	41.01	40.75	1	11,960	0.01%
2019/11/18	2	41.10	2	41.43	41.05	0	12,160	0.00%
2019/11/15	6	41.13	8	41.51	40.90	-2	12,388	-0.02%
2019/11/14	6	40.86	6	40.48	40.65	0	12,744	0.00%
2019/11/13	25	41.36	7	41.38	41.30	18	12,941	0.14%
2019/11/12	4	41.31	4	41.36	41.45	0	13,341	0.00%
2019/11/11	2	40.48	3	40.85	40.40	-1	13,834	-0.01%
2019/11/08	19	41.40	9	41.36	41.00	10	14,410	0.07%
2019/11/07	14	40.53	22	40.57	40.60	-8	14,552	-0.05%
2019/11/06	24	43.43	13	42.34	42.00	11	14,468	0.08%
2019/11/05	28	45.10	22	44.94	45.30	6	14,132	0.04%
2019/11/04	7	43.65	2	44.10	43.50	5	13,749	0.04%
2019/11/01	5	43.45	4	43.60	43.50	1	13,691	0.01%
2019/10/31	5	43.88	9	43.82	43.35	-4	13,704	-0.03%
2019/10/30	8	43.29	7	43.38	43.65	1	13,699	0.01%
2019/10/29	8	43.29	6	43.31	42.80	2	13,673	0.01%
2019/10/28	18	43.65	10	43.95	43.85	8	13,617	0.06%
2019/10/25	5	43.40	54	43.16	43.15	-49	13,563	-0.36%
2019/10/24	23	44.50	5	44.47	44.10	18	13,517	0.13%
2019/10/23	16	44.45	27	44.06	44.35	-11	13,520	-0.08%
2019/10/22	29	43.12	17	43.76	44.10	12	13,312	0.09%
2019/10/21	11	42.56	1	42.50	42.75	10	13,039	0.08%
2019/10/18	1	42.55	29	42.13	42.25	-28	12,991	-0.22%
2019/10/17	5	41.89	5	42.12	41.95	0	12,961	0.00%
2019/10/16	9.2	42.31	67	41.89	42.00	-57.9	12,920	-0.45%
2019/10/15	24	42.50	21	42.68	42.45	3	12,807	0.02%
2019/10/14	29	41.53	6	41.38	41.15	23	12,605	0.18%
2019/10/09	3	40.52	3	40.68	40.50	0	12,511	0.00%
2019/10/08	4	41.48	6	41.56	41.25	-2	12,425	-0.02%
2019/10/07	12	41.63	5	41.70	42.00	7	12,362	0.06%
2019/10/04	7	41.23	28	41.74	41.00	-21	12,222	-0.17%
2019/10/03	3	41.68	2	41.75	41.95	1	12,128	0.01%
2019/10/02	9	41.62	2	42.03	42.40	7	12,070	0.06%
2019/10/01	3	40.70	38	40.74	41.00	-35	11,963	-0.29%
2019/09/27	48	41.48	6	41.02	40.60	42	11,886	0.35%
2019/09/26	7	43.51	3	43.55	43.50	4	11,505	0.03%
2019/09/25	4	43.69	1	43.35	43.20	3	11,442	0.03%
2019/09/24	39	45.29	3	44.22	43.45	36	11,299	0.32%
2019/09/23	9	47.34	4	47.76	46.80	5	10,695	0.05%
2019/09/20	60	48.27	53	48.00	48.60	7	10,293	0.07%
2019/09/19	9	46.71	4	46.35	46.90	5	9,803	0.05%
2019/09/18	20	47.67	15	47.62	46.55	5	9,709	0.05%
2019/09/17	35	47.25	19	47.30	47.10	16	9,484	0.17%
2019/09/16	3	46.32	5	46.35	46.50	-2	9,039	-0.02%
2019/09/12	1	45.20	1	45.10	46.35	0	8,913	0.00%
2019/09/11	1	45.30	0	0.00	45.20	1	8,751	0.01%
2019/09/10	3	46.30	5	44.46	45.30	-2	8,666	-0.02%
2019/09/09	1	46.80	14	46.47	46.50	-13	8,491	-0.15%
2019/09/06	3	46.03	15	46.97	46.30	-12	8,432	-0.14%
2019/09/05	22	46.88	11	46.83	46.70	11	8,273	0.13%
2019/09/04	12	44.82	3	44.85	45.25	9	7,862	0.11%
2019/09/03	4	45.30	14	44.85	45.05	-10	7,723	-0.13%
2019/09/02	12	44.09	5	44.29	44.50	7	7,511	0.09%
2019/08/30	11	45.03	12	44.57	43.20	-1	7,313	-0.01%
2019/08/29	0	0.00	6	46.45	46.80	-6	6,927	-0.09%
2019/08/28	4	46.50	6	46.36	46.30	-2	6,709	-0.03%
2019/08/27	8	46.16	13	46.46	46.50	-5	6,414	-0.08%
2019/08/26	6	43.05	5	42.28	43.55	1	5,719	0.02%
2019/08/23	9	43.28	15	43.20	42.95	-6	5,531	-0.11%
2019/08/22	19	42.45	9	42.76	42.30	10	5,193	0.19%
2019/08/21	12	42.06	4	41.91	42.00	8	4,975	0.16%
2019/08/20	13	42.05	71	41.65	40.80	-58	4,749	-1.22%
2019/08/19	9	43.10	6	42.81	42.30	3	4,500	0.07%
2019/08/16	12	41.73	11	41.42	41.75	1	4,112	0.02%
2019/08/15	23	41.30	20	41.60	41.80	3	3,876	0.08%
2019/08/14	8	40.88	12	40.85	41.50	-4	3,444	-0.12%
2019/08/13	27	38.35	48	38.62	38.20	-21	2,872	-0.73%
2019/08/12	0	0.00	55	37.77	38.10	-55	2,255	-2.44%
2019/08/08	20	33.38	17	33.77	34.65	3	2,010	0.15%
2019/08/07	12	33.81	9	33.57	33.65	3	1,853	0.16%
2019/08/06	2	30.85	6	31.65	32.65	-4	1,774	-0.23%
2019/08/05	7	32.21	5	32.12	32.00	2	1,759	0.11%
2019/08/02	2	32.45	1	32.10	32.30	1	1,764	0.06%
2019/08/01	5	33.54	3	33.93	33.40	2	1,744	0.11%
2019/07/31	3	32.73	3	33.10	33.35	0	1,681	0.00%
2019/07/30	9	33.70	1	33.90	32.80	8	1,668	0.48%
2019/07/29	3	33.57	1	33.65	33.70	2	1,635	0.12%
2019/07/26	2	33.05	3	33.07	33.10	-1	1,575	-0.06%
2019/07/25	1	32.75	8	32.95	32.75	-7	1,546	-0.45%
2019/07/24	2	31.95	0	0.00	31.85	2	1,474	0.14%
2019/07/23	2	31.80	10	31.65	31.80	-8	1,489	-0.54%
2019/07/22	3	31.25	6	31.30	31.20	-3	1,466	-0.20%
2019/07/19	8	30.98	2	31.25	31.15	6	1,504	0.40%
2019/07/18	5	30.90	10	30.91	30.75	-5	1,492	-0.34%
2019/07/17	2	30.95	4	31.13	31.00	-2	1,504	-0.13%
2019/07/16	3	31.22	0	0.00	31.10	3	1,542	0.19%
2019/07/15	0	0.00	10	31.14	31.10	-10	1,577	-0.63%
2019/07/12	4	31.05	3	30.98	30.95	1	1,615	0.06%
2019/07/11	1	30.85	0	0.00	30.85	1	1,647	0.06%
2019/07/10	2	30.65	0	0.00	30.75	2	1,765	0.11%
2019/07/04	0	0.00	4	31.00	31.45	-4	1,864	-0.21%
2019/07/03	7	31.16	0	0.00	30.90	7	1,975	0.35%
2019/07/02	0	0.00	21	31.60	31.50	-21	2,063	-1.02%
2019/07/01	4	30.63	2	30.80	31.45	2	2,088	0.10%
2019/06/28	4	32.35	0	0.00	32.10	4	2,361	0.17%
2019/06/27	4	32.50	4	32.38	32.60	0	2,417	0.00%
2019/06/26	5	32.02	2	31.90	31.80	3	2,493	0.12%
2019/06/25	0	0.00	2	32.15	31.95	-2	2,505	-0.08%
2019/06/24	10	32.55	1	32.40	32.30	9	2,576	0.35%
2019/06/21	6	32.48	0	0.00	32.50	6	2,585	0.23%
2019/06/20	2	32.40	10	32.70	32.70	-8	2,619	-0.31%
2019/06/19	6	31.95	1	32.50	32.00	5	2,584	0.19%
2019/06/18	22	31.69	12	31.72	31.70	10	2,568	0.39%
2019/06/17	4	31.15	0	0.00	31.05	4	2,561	0.16%
2019/06/14	4	31.36	16	31.23	31.35	-12	2,623	-0.46%
2019/06/13	4	30.13	19	30.24	31.00	-15	2,623	-0.57%
2019/06/12	6	29.34	3	29.35	29.35	3	2,608	0.12%
2019/06/11	3	28.97	2	29.10	29.20	1	2,613	0.04%
2019/06/06	0	0.00	1	28.50	28.45	-1	2,638	-0.04%
2019/06/05	5	28.98	0	0.00	28.85	5	2,645	0.19%
2019/06/04	2	28.83	0	0.00	28.65	2	2,656	0.08%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/22	3	29.33	0	0.00	28.80	3	3,392	0.09%
2019/05/20	1	28.90	0	0.00	28.50	1	3,451	0.03%
2019/05/17	4	29.25	0	0.00	28.85	4	3,485	0.11%
2019/05/15	0	0.00	5	29.73	30.05	-5	3,645	-0.14%
2019/05/14	5	27.50	0	0.00	29.50	5	3,661	0.14%
2019/05/13	6	29.68	18	28.86	28.70	-12	3,712	-0.32%
2019/05/10	5	30.06	0	0.00	29.85	5	3,759	0.13%
2019/05/09	2	30.65	0	0.00	30.35	2	3,760	0.05%
2019/05/08	1	31.15	1	31.40	31.30	0	3,748	0.00%
2019/05/07	1	31.90	1	31.85	31.85	0	3,774	0.00%
2019/05/03	2	32.98	0	0.00	32.90	2	3,807	0.05%
2019/05/02	3	33.02	1	33.00	33.00	2	3,818	0.05%
2019/04/29	5	33.76	6	33.76	33.00	-1	3,914	-0.03%
2019/04/26	2	34.18	0	0.00	34.00	2	3,924	0.05%
2019/04/25	5	34.78	6	34.82	34.60	-1	3,952	-0.03%
2019/04/24	0	0.00	1	34.75	34.65	-1	4,013	-0.02%
2019/04/22	6	34.78	8	34.81	34.55	-2	4,007	-0.05%
2019/04/19	7	34.34	1	34.60	34.90	6	4,037	0.15%
2019/04/18	6	34.63	4	34.55	33.85	2	4,000	0.05%
2019/04/17	2	34.80	0	0.00	34.50	2	3,983	0.05%
2019/04/16	4	34.59	2	34.65	34.90	2	4,021	0.05%
2019/04/15	1	33.00	2	33.60	33.75	-1	3,935	-0.03%
2019/04/11	4	33.90	1	33.35	33.15	3	3,913	0.08%
2019/04/10	2	33.80	2	33.90	33.85	0	3,898	0.00%
2019/04/09	61	34.69	10	34.81	34.35	51	3,879	1.31%
2019/04/08	2	33.98	2	33.85	34.00	0	3,761	0.00%
2019/04/03	7	34.61	2	34.90	34.60	5	3,670	0.14%
2019/04/02	12	35.06	34	35.00	34.55	-22	3,618	-0.61%
2019/04/01	5	33.44	2	33.60	33.40	3	3,357	0.09%
2019/03/29	4	32.54	9	33.01	33.30	-5	3,274	-0.15%
2019/03/28	2	32.58	0	0.00	32.45	2	3,149	0.06%
2019/03/27	10	32.50	7	32.81	32.70	3	3,173	0.09%
2019/03/25	0	0.00	4	31.90	31.95	-4	3,122	-0.13%
2019/03/22	0	0.00	4	32.09	32.15	-4	3,069	-0.13%
2019/03/21	0	0.00	3	32.27	32.15	-3	3,059	-0.10%
2019/03/20	3.3	31.80	20	31.96	31.85	-16.8	3,073	-0.55%
2019/03/19	7	32.61	10	32.66	32.20	-3	3,165	-0.09%
2019/03/18	6	32.15	7	32.34	32.50	-1	3,114	-0.03%
2019/03/15	19	31.72	7	31.75	31.75	12	3,052	0.39%
2019/03/14	3	30.95	7.6	31.05	30.75	-4.6	3,083	-0.15%
2019/03/13	0	0.00	10	30.80	30.80	-10	3,133	-0.32%
2019/03/12	3	31.38	0	0.00	31.00	3	3,192	0.09%
2019/03/11	2	31.10	2	31.33	31.15	0	3,259	0.00%
2019/03/08	3	31.07	6	31.08	31.05	-3	3,320	-0.09%
2019/03/07	0	0.00	4	31.81	31.30	-4	3,361	-0.12%
2019/03/06	3	31.52	5	31.60	31.30	-2	3,401	-0.06%
2019/03/05	5	31.71	0	0.00	31.65	5	3,417	0.15%
2019/03/04	5	32.20	1	31.95	32.00	4	3,417	0.12%
2019/02/27	8	31.69	2	31.68	32.50	6	3,436	0.17%
2019/02/26	24	32.57	34	32.88	32.55	-10	3,339	-0.30%
2019/02/25	8	30.54	5	30.89	31.20	3	2,972	0.10%
2019/02/21	4	30.60	0	0.00	30.80	4	2,927	0.14%
2019/02/20	2	30.95	0	0.00	30.75	2	2,971	0.07%
2019/02/19	4	30.70	0	0.00	30.60	4	2,943	0.14%
2019/02/18	8	31.16	0	0.00	30.70	8	2,941	0.27%
2019/02/15	2	30.80	5	30.84	31.00	-3	2,918	-0.10%
2019/02/14	2	30.50	39	31.15	31.20	-37	2,878	-1.29%
2019/02/13	2	30.15	0	0.00	30.20	2	2,851	0.07%
2019/02/12	2	30.20	3	30.38	30.60	-1	2,821	-0.04%
2019/02/11	1	30.20	4	30.80	30.70	-3	2,757	-0.11%
2019/01/30	4	29.93	3	30.07	29.95	1	2,692	0.04%
2019/01/29	4	30.00	0	0.00	29.80	4	2,682	0.15%
2019/01/28	1	30.35	4	30.13	30.15	-3	2,676	-0.11%
2019/01/25	2	29.88	8	29.91	30.05	-6	2,701	-0.22%
2019/01/23	2	29.55	0	0.00	29.55	2	2,654	0.08%
2019/01/22	6	29.96	0	0.00	30.00	6	2,639	0.23%
2019/01/21	5	29.69	8	30.15	30.05	-3	2,591	-0.12%
2019/01/18	2	29.55	2	29.95	29.30	0	2,512	0.00%
2019/01/17	3	29.25	0	0.00	29.15	3	2,491	0.12%
2019/01/16	6	28.72	13	29.22	29.55	-7	2,448	-0.29%
2019/01/15	2	28.15	0	0.00	28.15	2	2,341	0.09%
2019/01/14	3	28.32	1	28.20	28.05	2	2,339	0.09%
2019/01/11	5	28.22	2	28.33	28.30	3	2,327	0.13%
2019/01/08	2	27.50	1	27.85	27.90	1	2,242	0.04%
2019/01/07	0	0.00	1	26.70	27.30	-1	2,172	-0.05%
2019/01/04	1	26.40	2	26.73	26.40	-1	2,170	-0.05%
2019/01/03	2	27.00	4.1	26.95	27.15	-2.1	2,196	-0.09%
2019/01/02	2	27.80	0.3	27.55	27.55	1.7	2,192	0.08%
2018/12/28	1	28.25	2	28.40	28.05	-1	2,188	-0.05%
2018/12/27	4	28.84	4	28.63	28.25	0	2,211	0.00%
2018/12/26	2	29.40	3	28.80	28.25	-1	2,194	-0.05%
2018/12/25	1	29.05	0	0.00	29.10	1	2,183	0.05%
2018/12/24	23	29.54	22	29.74	29.85	1	2,183	0.05%
2018/12/22	0	0.00	1	28.60	29.20	-1	2,119	-0.05%
2018/12/20	5	28.90	3	28.70	28.30	2	2,195	0.09%
2018/12/19	2	28.55	5	28.64	29.30	-3	2,155	-0.14%
2018/12/18	5	28.16	0	0.00	28.10	5	2,125	0.24%
2018/12/17	3	28.92	0	0.00	28.55	3	2,123	0.14%
2018/12/14	2	28.75	2	28.95	29.15	0	2,147	0.00%
2018/12/13	3	29.50	3	29.42	29.15	0	2,214	0.00%
2018/12/12	12	29.79	36	29.84	30.00	-24	2,202	-1.09%
2018/12/11	3	28.05	24	28.45	28.90	-21	2,113	-0.99%
2018/12/10	12	27.73	6	27.71	27.70	6	2,176	0.28%
2018/12/07	13	28.05	2	28.25	28.20	11	2,176	0.51%
2018/12/06	7	30.03	14	29.20	29.10	-7	2,101	-0.33%
2018/12/05	9	30.88	15	30.98	30.70	-6	2,055	-0.29%
2018/12/04	7	30.85	8	31.37	31.95	-1	2,034	-0.05%
2018/12/03	1	30.60	4	30.55	30.90	-3	1,987	-0.15%
2018/11/30	3	29.43	0	0.00	30.00	3	1,923	0.16%
2018/11/29	1	30.10	1	30.30	29.60	0	1,891	0.00%
2018/11/28	2	28.75	4	28.95	29.40	-2	1,809	-0.11%
2018/11/27	0	0.00	1	28.55	28.85	-1	1,772	-0.06%
2018/11/26	2	28.70	2	28.60	28.45	0	1,750	0.00%
2018/11/23	0	0.00	3	28.15	27.30	-3	1,706	-0.18%
2018/11/22	4	28.65	3	28.58	28.00	1	1,724	0.06%
2018/11/21	1	28.30	0	0.00	28.30	1	1,742	0.06%
2018/11/20	3	28.42	1	28.30	28.40	2	1,737	0.12%
2018/11/19	4	28.55	4	28.84	29.00	0	1,710	0.00%
2018/11/16	1	27.60	5	27.30	27.85	-4	1,652	-0.24%
2018/11/14	4	27.95	4	27.70	27.70	0	1,647	0.00%
2018/11/13	3	27.87	2	27.95	28.05	1	1,671	0.06%
2018/11/12	3	27.93	8	28.44	28.35	-5	1,689	-0.30%
2018/11/08	2	27.65	0	0.00	26.90	2	1,630	0.12%
2018/11/07	2	27.00	0	0.00	27.20	2	1,643	0.12%
2018/11/06	4	26.90	1	26.90	26.70	3	1,720	0.17%
2018/11/05	1	26.80	0	0.00	26.70	1	1,794	0.06%
2018/11/02	9	28.11	5	27.34	27.15	4	1,795	0.22%
2018/11/01	1	26.00	1	25.55	26.00	0	1,743	0.00%
2018/10/31	2	24.30	4	24.85	25.45	-2	1,740	-0.11%
2018/10/29	4	24.15	0	0.00	23.95	4	1,746	0.23%
2018/10/26	9	24.54	0	0.00	24.00	9	1,786	0.50%
2018/10/25	5	24.50	12	24.38	24.05	-7	1,820	-0.38%
2018/10/24	5	25.30	1	25.45	25.45	4	1,826	0.22%
2018/10/23	2	25.30	0	0.00	25.30	2	1,835	0.11%
2018/10/22	1	25.45	0	0.00	25.90	1	1,847	0.05%
2018/10/19	0	0.00	3	25.28	25.45	-3	1,863	-0.16%
2018/10/18	0	0.00	1	26.10	25.85	-1	1,875	-0.05%
2018/10/17	0	0.00	1	26.95	26.20	-1	1,908	-0.05%
2018/10/16	3	26.07	0	0.00	25.90	3	1,909	0.16%
2018/10/15	8	25.63	0	0.00	25.60	8	1,914	0.42%
2018/10/12	13	25.15	12	25.16	25.60	1	1,912	0.05%
2018/10/11	4	25.75	2	25.75	25.75	2	1,897	0.11%
2018/10/09	0	0.00	2	28.58	28.60	-2	1,890	-0.11%
2018/10/08	4	28.70	2	29.10	29.10	2	1,885	0.11%
2018/10/05	1	29.35	1	29.35	29.30	0	1,896	0.00%
2018/10/04	3	31.78	6	31.65	31.25	-3	1,879	-0.16%
2018/10/03	0	0.00	3	31.60	31.60	-3	1,883	-0.16%
2018/10/02	5	32.51	3	32.17	31.90	2	1,892	0.11%
2018/10/01	1	32.25	0	0.00	32.45	1	1,906	0.05%
2018/09/28	1	31.65	3	31.93	31.90	-2	1,948	-0.10%
2018/09/27	5	31.94	10	31.99	31.85	-5	1,955	-0.26%
2018/09/26	11	31.65	3	31.48	31.55	8	1,904	0.42%
2018/09/25	7	31.31	1	31.35	31.55	6	1,945	0.31%
2018/09/21	0	0.00	2	31.30	31.40	-2	1,962	-0.10%
2018/09/20	2	32.00	0	0.00	31.40	2	2,000	0.10%
2018/09/19	3	32.62	8	32.82	32.60	-5	2,034	-0.25%
2018/09/18	2	31.83	4	31.78	32.00	-2	1,990	-0.10%
2018/09/17	4	32.14	2	32.15	32.25	2	2,018	0.10%
2018/09/14	26	30.84	28	31.13	32.80	-2	2,040	-0.10%
2018/09/13	2	29.98	0	0.00	30.25	2	1,972	0.10%
2018/09/12	1	29.50	0	0.00	29.35	1	1,973	0.05%
2018/09/11	5	29.14	4	29.25	29.35	1	1,986	0.05%
2018/09/10	6	29.75	13	28.52	28.40	-7	2,006	-0.35%
2018/09/07	0	0.00	3	31.97	30.60	-3	1,997	-0.15%
2018/09/06	3	32.53	0	0.00	32.40	3	2,007	0.15%
2018/09/05	1	32.70	1	32.75	32.70	0	2,066	0.00%
2018/09/04	1	32.05	1	32.25	32.25	0	2,247	0.00%
2018/09/03	1	32.60	0	0.00	32.00	1	2,299	0.04%
2018/08/31	1	32.70	4	32.73	32.80	-3	2,317	-0.13%
2018/08/29	15	33.63	0	0.00	33.15	15	2,396	0.63%
2018/08/28	2	33.00	4	33.24	33.30	-2	2,399	-0.08%
2018/08/27	2	32.20	0	0.00	32.20	2	2,397	0.08%
2018/08/23	4	32.15	2	32.35	32.10	2	2,534	0.08%
2018/08/22	0	0.00	3	31.93	31.80	-3	2,538	-0.12%
2018/08/21	6	31.52	3	31.63	31.60	3	2,546	0.12%
2018/08/20	2	32.60	1	31.85	31.80	1	2,565	0.04%
2018/08/17	10	33.45	10	33.40	33.40	0	2,584	0.00%
2018/08/16	0	0.00	5	32.54	32.60	-5	2,627	-0.19%
2018/08/15	4	33.15	0	0.00	32.80	4	2,621	0.15%
2018/08/14	4	33.13	2	33.43	33.50	2	2,631	0.08%
2018/08/13	3	34.20	0	0.00	32.60	3	2,627	0.11%
2018/08/10	6	35.95	0	0.00	35.80	6	2,563	0.23%
2018/08/08	2	37.90	0	0.00	37.70	2	2,558	0.08%
2018/08/07	4	37.90	3	38.05	37.85	1	2,579	0.04%
2018/08/02	7	39.06	9	38.79	38.50	-2	2,624	-0.08%
2018/08/01	2	38.80	2	38.70	39.00	0	2,603	0.00%
2018/07/31	1	38.70	2	38.33	38.65	-1	2,586	-0.04%
2018/07/30	0	0.00	4	38.26	38.05	-4	2,594	-0.15%
2018/07/27	1	38.20	0	0.00	38.05	1	2,603	0.04%
2018/07/26	1	38.25	0	0.00	38.05	1	2,625	0.04%
2018/07/25	0	0.00	5	38.07	37.85	-5	2,622	-0.19%
2018/07/23	1	37.40	1	37.30	37.30	0	2,596	0.00%
2018/07/20	1	37.55	0	0.00	37.55	1	2,606	0.04%
2018/07/19	3	37.57	0	0.00	37.60	3	2,629	0.11%
2018/07/18	1	37.70	0	0.00	37.70	1	2,699	0.04%
2018/07/17	2	38.38	4	38.40	38.00	-2	2,771	-0.07%
2018/07/16	2	37.80	3	37.90	37.85	-1	2,780	-0.04%
2018/07/12	5	37.44	2	37.50	37.55	3	2,835	0.11%
2018/07/10	0	0.00	2	38.05	37.75	-2	2,944	-0.07%
2018/07/09	2	38.10	21	37.93	37.80	-19	3,295	-0.58%
2018/07/06	26	37.47	21	38.00	38.00	5	3,328	0.15%
2018/07/05	20	37.95	21	38.30	37.20	-1	3,292	-0.03%
2018/07/04	4	37.53	2	37.40	37.30	2	3,275	0.06%
2018/07/03	23	38.43	2	38.00	37.60	21	3,303	0.64%
2018/07/02	2	37.30	0	0.00	37.25	2	3,281	0.06%
2018/06/28	3	40.12	3	40.32	40.00	0	3,311	0.00%
2018/06/27	1	40.80	8	40.88	40.35	-7	3,296	-0.21%
2018/06/26	1	40.50	2	40.60	40.20	-1	3,309	-0.03%
2018/06/25	1	41.20	10	41.35	41.25	-9	3,337	-0.27%
2018/06/22	2	41.05	0	0.00	41.05	2	3,324	0.06%
2018/06/21	2	41.43	0	0.00	41.40	2	3,325	0.06%
2018/06/20	1	40.65	4	41.60	40.85	-3	3,344	-0.09%
2018/06/19	11	42.02	3	41.75	41.50	8	3,344	0.24%
2018/06/15	0	0.00	2	42.00	42.25	-2	3,341	-0.06%
2018/06/14	1	42.20	9	41.94	41.65	-8	3,314	-0.24%
2018/06/13	3	41.63	21	41.60	41.45	-18	3,282	-0.55%
2018/06/12	11.4	42.79	9	42.68	42.20	2.4	3,249	0.07%
2018/06/11	3	40.97	15	41.10	41.50	-12	3,079	-0.39%
2018/06/08	0	0.00	1	40.75	40.60	-1	3,144	-0.03%
2018/06/07	6	40.88	2	41.15	40.65	4	3,184	0.13%
2018/06/06	1	40.75	4	40.69	40.70	-3	3,253	-0.09%
2018/06/05	1	40.65	0	0.00	40.05	1	3,324	0.03%
2018/06/04	7	40.31	2	40.45	40.30	5	3,317	0.15%
2018/05/31	15	39.98	22	40.15	39.85	-7	3,334	-0.21%
2018/05/30	4	38.89	1	38.90	38.85	3	3,286	0.09%
2018/05/29	3	39.27	2	39.10	39.10	1	3,360	0.03%
2018/05/28	13	39.19	0	0.00	39.10	13	3,434	0.38%
2018/05/25	1	39.10	0	0.00	39.20	1	3,448	0.03%
2018/05/24	0	0.00	11	39.71	39.55	-11	3,460	-0.32%
2018/05/23	0	0.00	2	38.80	38.85	-2	3,418	-0.06%
2018/05/22	2	39.10	0	0.00	39.00	2	3,449	0.06%
2018/05/21	2	39.00	0	0.00	39.10	2	3,453	0.06%
2018/05/17	10	39.40	9	39.40	39.25	1	3,513	0.03%
2018/05/16	5	38.50	2	38.38	38.50	3	3,507	0.09%
2018/05/15	2	38.70	2	38.50	38.25	0	3,546	0.00%
2018/05/14	1	38.35	0	0.00	38.40	1	3,649	0.03%
2018/05/11	5	38.68	0	0.00	38.50	5	3,703	0.13%
2018/05/10	3	39.12	8	39.19	39.05	-5	3,711	-0.13%
2018/05/09	15	37.90	4	38.36	38.40	11	3,736	0.29%
2018/05/08	3	37.90	0	0.00	37.85	3	3,789	0.08%
2018/05/07	2	38.40	2	38.25	37.95	0	3,852	0.00%
2018/05/04	5	38.29	0	0.00	38.15	5	3,982	0.13%
2018/05/03	2	38.60	12	38.30	38.15	-10	4,055	-0.25%
2018/04/30	1	39.70	2	39.50	39.15	-1	4,180	-0.02%
2018/04/27	0	0.00	7	39.30	39.10	-7	4,217	-0.17%
2018/04/26	1	39.30	1	39.95	39.00	0	4,253	0.00%
2018/04/24	15	39.95	8	39.86	39.55	7	4,371	0.16%
2018/04/23	25	41.60	14	41.29	41.25	11	4,359	0.25%
2018/04/20	0	0.00	1	43.15	43.10	-1	4,368	-0.02%
2018/04/19	2	43.18	7	43.17	43.10	-5	4,430	-0.11%
2018/04/18	0	0.00	3	43.40	42.85	-3	4,569	-0.07%
2018/04/17	1	42.75	1	42.65	42.65	0	4,625	0.00%
2018/04/16	2	43.60	15	43.54	43.40	-13	4,656	-0.28%
2018/04/13	21	44.29	28.1	44.37	43.95	-7.1	4,860	-0.15%
2018/04/12	9	41.51	7	42.08	42.30	2	5,110	0.04%
2018/04/11	0.1	41.05	9	41.03	41.05	-8.9	5,324	-0.17%
2018/04/10	5.1	41.48	3	41.52	41.00	2.1	5,359	0.04%
2018/04/09	6	41.57	2	41.35	41.30	4	5,461	0.07%
2018/04/03	3.1	42.66	5	42.56	42.50	-2	5,469	-0.04%
2018/04/02	1	43.45	2	43.60	43.15	-1	5,508	-0.02%
2018/03/31	2	43.58	9	43.74	43.35	-7	5,627	-0.12%
2018/03/30	1	43.40	8	43.21	43.15	-7	5,713	-0.12%
2018/03/29	2	43.25	6	43.32	43.05	-4	5,768	-0.07%
2018/03/28	1	43.00	9	43.13	43.05	-8	5,779	-0.14%
2018/03/27	5	42.47	6	42.69	42.60	-1	5,873	-0.02%
2018/03/26	1	41.15	6	41.15	41.75	-5	5,918	-0.08%
2018/03/23	6	41.29	2	41.50	41.20	4	5,934	0.07%
2018/03/22	0	0.00	23	42.65	42.25	-23	5,938	-0.39%
2018/03/21	0	0.00	1	43.05	42.55	-1	6,059	-0.02%
2018/03/20	0	0.00	5	42.20	42.15	-5	6,083	-0.08%
2018/03/19	3	42.43	0	0.00	42.45	3	6,177	0.05%
2018/03/16	21	42.60	8	42.78	42.45	13	6,222	0.21%
2018/03/15	5	42.95	13	43.25	42.95	-8	6,249	-0.13%
2018/03/14	22	43.58	17	44.02	43.25	5	6,329	0.08%
2018/03/13	4	43.18	2	43.55	43.55	2	6,380	0.03%
2018/03/12	44	43.43	2	43.73	43.25	42	6,518	0.64%
2018/03/09	32	43.21	11	43.11	43.20	21	6,528	0.32%
2018/03/08	2	42.60	0	0.00	42.50	2	6,468	0.03%
2018/03/07	2	42.50	0	0.00	42.45	2	6,481	0.03%
2018/03/06	4	42.63	1	42.90	42.20	3	6,567	0.05%
2018/03/05	3	42.70	2	42.73	42.35	1	6,667	0.01%
2018/03/02	9	43.43	3	43.53	43.20	6	6,704	0.09%
2018/03/01	13	42.81	9	42.88	43.30	4	6,668	0.06%
2018/02/27	2	42.48	0	0.00	42.40	2	6,750	0.03%
2018/02/26	0	0.00	9.1	42.40	42.35	-9.1	6,778	-0.13%
2018/02/23	2	41.73	2	41.83	41.60	0	6,778	0.00%
2018/02/22	2	41.83	9	41.79	41.45	-7	6,832	-0.10%
2018/02/21	0	0.00	2	40.48	40.80	-2	6,834	-0.03%
2018/02/12	6	39.65	3	39.82	39.30	3	6,862	0.04%
2018/02/09	13	37.56	11	38.40	39.45	2	6,936	0.03%
2018/02/08	13.1	40.44	2	40.13	39.80	11.1	6,955	0.16%
2018/02/07	3	41.85	16	41.83	41.30	-13	7,144	-0.18%
2018/02/06	11	40.21	6	41.78	40.50	5	7,439	0.07%
2018/02/05	12	43.88	3	43.65	43.70	9	7,371	0.12%
2018/02/02	5	43.34	6	43.71	43.25	-1	7,397	-0.01%
2018/02/01	12	44.30	2	44.53	43.60	10	7,484	0.13%
2018/01/31	2	43.15	8	42.94	44.05	-6	7,600	-0.08%
2018/01/30	7	44.21	5	43.81	43.65	2	7,710	0.03%
2018/01/29	16	44.45	4	44.36	43.60	12	7,968	0.15%
2018/01/26	7	43.47	6	43.40	43.10	1	7,980	0.01%
2018/01/25	4	43.16	26	43.23	43.05	-22	8,232	-0.27%
2018/01/24	3	41.90	7	41.87	41.85	-4	8,277	-0.05%
2018/01/23	5	42.20	0	0.00	42.15	5	8,480	0.06%
2018/01/22	0	0.00	1	42.10	41.90	-1	8,993	-0.01%
2018/01/19	3	41.80	10	42.09	41.70	-7	9,081	-0.08%
2018/01/18	6	43.09	4	43.00	42.50	2	9,067	0.02%
2018/01/17	3	42.77	3	42.45	42.45	0	9,108	0.00%
2018/01/16	4	43.20	0	0.00	43.10	4	9,125	0.04%
2018/01/15	3	44.50	1	44.40	44.00	2	9,125	0.02%
2018/01/12	5	44.47	1	43.75	44.60	4	9,108	0.04%
2018/01/11	13	43.98	7	43.93	43.35	6	9,218	0.07%
2018/01/10	11	43.87	6	44.03	43.65	5	9,373	0.05%
2018/01/09	21	45.18	13	44.67	44.05	8	9,536	0.08%
2018/01/08	31	45.10	35	44.76	44.90	-4	9,404	-0.04%
2018/01/05	12	42.84	19	42.99	42.80	-7	8,875	-0.08%
2018/01/04	2	41.53	4	41.39	41.40	-2	8,731	-0.02%
2018/01/03	16	42.03	3	42.17	41.75	13	8,915	0.15%