金居 (8358)-高橋券商分點個股進出

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
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股▼0.55%
936人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－高橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4	63.40	16	63.41	62.50	-12	4,516	-0.27%
2024/04/24	11	63.00	7	61.87	63.00	4	4,488	0.09%
2024/04/23	4	59.98	3	60.23	60.00	1	4,476	0.02%
2024/04/22	11	60.30	2	62.80	59.90	9	4,457	0.20%
2024/04/19	3	62.83	2	63.40	62.30	1	4,411	0.02%
2024/04/17	1	64.00	15	63.47	64.40	-14	4,311	-0.32%
2024/04/16	16	62.78	3	63.53	62.50	13	4,254	0.31%
2024/04/15	17	66.99	14	66.35	65.30	3	4,169	0.07%
2024/04/12	20	68.05	7.3	69.19	67.20	12.7	3,954	0.32%
2024/04/11	6	67.83	31.2	67.84	67.20	-25.2	3,653	-0.69%
2024/04/10	21	66.94	6	66.47	66.00	15	3,458	0.43%
2024/04/09	16	67.28	119	68.69	66.80	-103	3,309	-3.11%	大賣/鉅額交易
2024/04/08	32.3	65.74	21.3	65.82	65.50	11	2,837	0.39%
2024/04/03	12	64.15	11	64.20	64.20	1	2,583	0.04%
2024/04/02	28	64.23	81.6	64.09	64.20	-53.6	2,408	-2.23%
2024/04/01	25	61.31	27	62.11	62.70	-2	1,963	-0.10%
2024/03/29	2	59.10	13	59.40	59.50	-11	1,748	-0.63%
2024/03/28	5.5	58.48	0	0.00	58.30	5.5	1,710	0.32%
2024/03/27	0	0.00	10	57.50	57.50	-10	1,697	-0.59%
2024/03/26	1	58.70	0	0.00	57.50	1	1,692	0.06%
2024/03/25	2	58.80	4	59.68	58.60	-2	1,715	-0.12%
2024/03/22	0	0.00	5	59.56	59.40	-5	1,714	-0.29%
2024/03/21	0	0.00	18	59.10	59.30	-18	1,729	-1.04%
2024/03/20	4	58.53	4	59.23	59.30	0	1,740	0.00%
2024/03/19	10	58.60	13	58.58	58.60	-3	1,680	-0.18%
2024/03/13	5	57.24	1	57.90	57.00	4	1,722	0.23%
2024/03/12	5	58.10	7	58.00	58.10	-2	1,751	-0.11%
2024/03/11	8	57.20	0	0.00	57.50	8	1,795	0.45%
2024/03/08	15	57.55	1	57.70	56.60	14	1,805	0.78%
2024/03/07	2	58.80	1	58.40	58.30	1	1,794	0.06%
2024/03/06	3	59.47	0	0.00	59.20	3	1,827	0.16%
2024/03/05	10	59.00	21	59.10	58.80	-11	1,897	-0.58%
2024/03/04	1	59.80	12	59.40	59.30	-11	1,929	-0.57%
2024/03/01	6	59.28	0	59.30	59.10	6	1,951	0.31%
2024/02/29	6	59.23	0	0.00	59.20	6	1,970	0.31%
2024/02/26	5	60.40	0	60.30	60.10	5	2,185	0.23%
2024/02/23	9	60.71	0	0.00	59.90	9	2,196	0.41%
2024/02/22	13	61.21	0	0.00	60.70	13	2,216	0.59%
2024/02/21	7	61.60	1	61.80	61.50	6	2,242	0.27%
2024/02/20	5	61.56	0	0.00	61.60	5	2,275	0.22%
2024/02/19	11	63.35	15	63.04	62.50	-4	2,263	-0.18%
2024/02/16	33	60.11	56.2	63.44	63.50	-23.2	2,226	-1.04%
2024/02/15	3	59.00	0	0.00	58.90	3	2,041	0.15%
2024/02/05	13	59.98	2	60.05	59.70	11	2,092	0.53%
2024/02/01	0	0.00	6	58.90	59.00	-6	2,128	-0.28%
2024/01/31	0	0.00	0	59.40	58.80	0	2,151	0.00%
2024/01/30	7	59.84	2	59.80	59.50	5	2,185	0.23%
2024/01/29	4	59.73	0	59.64	59.80	4	2,233	0.18%
2024/01/26	0	0.00	0	59.90	59.60	0	2,250	0.00%
2024/01/25	20	60.74	0	0.00	59.90	20	2,295	0.87%
2024/01/24	0.1	60.80	2	60.90	60.50	-1.9	2,316	-0.08%
2024/01/23	5	60.52	3	60.37	60.40	2	2,426	0.08%
2024/01/22	6	60.75	12	60.65	60.80	-6	2,463	-0.24%
2024/01/19	0	0.00	1	59.10	59.80	-1	2,550	-0.04%
2024/01/18	0	0.00	11	58.10	58.30	-11	2,721	-0.40%
2024/01/17	3	59.10	0	0.00	58.10	3	2,785	0.11%
2024/01/16	0	0.00	11	59.10	59.10	-11	2,788	-0.39%
2024/01/12	10	59.10	0	0.00	59.10	10	2,944	0.34%
2024/01/11	3	57.90	1	57.90	58.70	2	2,978	0.07%
2024/01/10	3	57.37	1	57.50	57.40	2	3,093	0.06%
2024/01/09	3	57.83	0	58.40	57.70	3	3,155	0.09%
2024/01/08	1	58.60	1	58.40	58.40	0	3,212	0.00%
2024/01/05	1	59.00	1	59.00	58.90	0	3,296	0.00%
2024/01/04	13	59.28	0	0.00	58.80	13	3,465	0.38%
2024/01/03	2	59.80	0	0.00	59.30	2	3,758	0.05%
2024/01/02	2	60.10	0	0.00	60.00	2	3,834	0.05%
2023/12/29	1	60.40	0	0.00	60.60	1	3,957	0.03%
2023/12/25	0.1	60.30	5	60.40	60.10	-4.9	4,875	-0.10%
2023/12/22	1	60.60	0	0.00	60.50	1	4,908	0.02%
2023/12/21	3	60.60	0	0.00	60.40	3	4,954	0.06%
2023/12/20	4	60.20	1	60.80	60.70	3	4,988	0.06%
2023/12/19	11	60.01	1	59.90	59.80	10	4,993	0.20%
2023/12/15	9	61.77	41	62.29	61.30	-32	5,077	-0.63%
2023/12/14	6	61.60	5	61.90	61.50	1	5,173	0.02%
2023/12/13	19	61.97	1	61.70	61.80	18	5,302	0.34%
2023/12/12	0	0.00	2	61.60	61.20	-2	5,404	-0.04%
2023/12/11	4	61.18	0.3	61.40	61.90	3.8	5,553	0.07%
2023/12/08	0.1	61.90	0	0.00	61.80	0.1	5,619	0.00%
2023/12/07	11	62.13	1	61.70	61.60	10	5,764	0.17%
2023/12/06	50.3	61.43	6	62.42	62.50	44.3	5,971	0.74%
2023/12/05	1	61.00	0	61.30	61.00	1	6,066	0.02%
2023/12/04	3	62.27	3	62.17	61.80	0	6,247	0.00%
2023/12/01	2	62.15	24	62.48	62.60	-22	6,619	-0.33%
2023/11/30	7	62.04	8	61.51	62.20	-1	7,389	-0.01%
2023/11/29	2.1	61.99	1	61.40	61.50	1.1	7,551	0.01%
2023/11/28	3.2	60.64	13	60.74	61.40	-9.8	7,723	-0.13%
2023/11/27	23	60.19	0	0.00	60.00	23	8,329	0.28%
2023/11/24	4	60.78	19.5	60.77	60.80	-15.5	8,809	-0.18%
2023/11/23	23.6	61.77	5	62.48	61.50	18.6	8,993	0.21%
2023/11/22	11	60.42	2	60.25	60.80	9	8,851	0.10%
2023/11/21	6	61.00	2	60.60	60.40	4	8,887	0.05%
2023/11/20	6	60.33	6	60.47	60.80	0	8,988	0.00%
2023/11/17	5	58.82	0	0.00	59.10	5	9,095	0.05%
2023/11/15	8	60.20	0	0.00	59.30	8	9,508	0.08%
2023/11/14	7	59.79	1	59.50	59.90	6	9,725	0.06%
2023/11/13	7	59.60	15	59.29	59.20	-8	10,039	-0.08%
2023/11/10	2	60.65	0	0.00	60.50	2	10,560	0.02%
2023/11/09	10	60.40	1	60.50	60.60	9	10,718	0.08%
2023/11/08	6	61.38	19	61.24	60.80	-13	10,744	-0.12%
2023/11/07	14	61.11	4	61.40	61.10	10	10,764	0.09%
2023/11/06	0	0.00	2	61.60	62.10	-2	10,844	-0.02%
2023/11/03	1	60.60	1	60.50	60.50	0	10,857	0.00%
2023/11/02	1.1	60.69	4	60.50	60.40	-2.9	10,931	-0.03%
2023/11/01	0.1	58.70	1	59.40	59.00	-1	10,977	-0.01%
2023/10/31	9	59.46	0	0.00	58.40	9	11,027	0.08%
2023/10/30	2.1	60.85	2	61.20	60.90	0.1	11,180	0.00%
2023/10/27	16.2	61.07	3	61.30	60.20	13.2	11,313	0.12%
2023/10/26	24.2	62.02	6	63.53	61.10	18.2	11,743	0.15%
2023/10/25	0	0.00	2	64.90	65.00	-2	12,206	-0.02%
2023/10/24	2	62.85	5	63.40	64.20	-3	12,992	-0.02%
2023/10/23	14	63.66	24.1	63.75	63.00	-10.1	13,942	-0.07%
2023/10/20	36	62.11	17	62.65	63.00	19	14,815	0.13%
2023/10/19	0.1	63.91	0	0.00	63.90	0.1	14,773	0.00%
2023/10/18	20.2	64.34	0	0.00	64.00	20.2	14,777	0.14%
2023/10/17	0	0.00	2	68.20	67.20	-2	14,792	-0.01%
2023/10/13	2	68.25	4	68.85	68.10	-2	14,860	-0.01%
2023/10/12	3	68.43	12	69.12	68.70	-9	14,865	-0.06%
2023/10/11	7	69.64	3	70.03	67.20	4	14,932	0.03%
2023/10/06	1	67.70	2.1	68.06	67.50	-1.1	14,829	-0.01%
2023/10/05	25	68.30	3	68.87	68.10	22	14,942	0.15%
2023/10/04	5	68.34	7	68.36	68.40	-2	14,858	-0.01%
2023/10/03	32	68.62	33.3	68.55	68.40	-1.3	14,680	-0.01%
2023/10/02	3	66.33	32.1	65.56	66.90	-29.1	14,427	-0.20%
2023/09/28	4	61.83	3	62.10	61.80	1	14,264	0.01%
2023/09/27	2.1	61.65	21	61.70	62.00	-19	14,340	-0.13%
2023/09/26	23	62.35	22	63.20	61.60	1	14,382	0.01%
2023/09/25	13	62.90	12	63.14	63.10	1	14,459	0.01%
2023/09/22	3	62.77	32	62.61	63.20	-29	14,466	-0.20%
2023/09/21	4	62.05	31	62.37	62.50	-27	14,478	-0.19%
2023/09/20	37	62.36	31	62.37	61.70	6	14,478	0.04%
2023/09/19	15	63.01	3	63.90	62.40	12	14,567	0.08%
2023/09/18	53.1	64.22	222	64.48	64.00	-168.9	14,654	-1.15%	大賣/鉅額交易
2023/09/15	39	66.92	23	66.88	66.60	16	15,118	0.11%
2023/09/14	18	65.79	24	66.63	66.80	-6	15,209	-0.04%
2023/09/13	9	65.09	3	65.53	65.00	6	15,083	0.04%
2023/09/12	4.1	64.90	23	64.67	65.20	-18.9	15,044	-0.13%
2023/09/11	12	66.13	5	64.94	65.00	7	14,948	0.05%
2023/09/08	26	68.47	30	68.92	68.40	-4	14,761	-0.03%
2023/09/07	42	68.63	27	69.46	69.00	15	14,747	0.10%
2023/09/06	22	70.86	12	70.55	69.80	10	14,736	0.07%
2023/09/05	30	70.49	54.1	71.17	70.60	-24.1	14,622	-0.16%
2023/09/04	23.1	68.63	43	68.26	68.10	-19.9	13,907	-0.14%
2023/09/01	30	67.10	2	66.60	66.30	28	13,906	0.20%
2023/08/31	24	68.94	17.1	69.38	68.80	6.9	14,025	0.05%
2023/08/30	22	67.33	48.4	68.37	68.30	-26.4	13,475	-0.20%
2023/08/29	7	65.51	56	65.69	66.40	-49	13,009	-0.38%
2023/08/28	4	63.95	3	63.57	63.40	1	12,798	0.01%
2023/08/25	21	64.12	1	64.00	64.30	20	12,830	0.16%
2023/08/24	2	64.90	2	64.45	64.50	0	12,777	0.00%
2023/08/23	54	65.20	19	65.81	64.60	35	12,668	0.28%
2023/08/22	5	65.94	5	65.34	64.50	0	12,588	0.00%
2023/08/21	16	64.11	31	64.94	65.80	-15	12,422	-0.12%
2023/08/18	27	65.12	36.1	65.68	64.20	-9.1	12,213	-0.07%
2023/08/17	8	64.66	31	65.35	65.60	-23	12,012	-0.19%
2023/08/16	57	63.67	38.1	64.30	64.50	18.9	11,781	0.16%
2023/08/15	14	60.91	52	59.52	61.90	-38	11,231	-0.34%
2023/08/14	24.1	56.87	3	56.33	56.30	21.1	11,076	0.19%
2023/08/11	4	58.35	1	58.40	57.50	3	11,048	0.03%
2023/08/10	17.1	58.76	24	59.25	58.10	-6.9	11,025	-0.06%
2023/08/09	12	61.09	2	61.70	60.90	10	10,926	0.09%
2023/08/08	32.1	62.45	0	0.00	61.90	32.1	10,878	0.29%
2023/08/07	1	64.10	13	63.75	64.00	-12	10,834	-0.11%
2023/08/04	3	62.37	12	62.23	62.30	-9	10,768	-0.08%
2023/08/02	26.1	63.71	31.1	64.10	62.70	-5.1	10,710	-0.05%
2023/08/01	51.3	64.20	10	64.39	63.60	41.3	10,508	0.39%
2023/07/31	74	67.63	10	65.86	64.50	64	10,379	0.62%
2023/07/28	32	69.53	27	69.74	69.60	5	9,839	0.05%
2023/07/27	18.3	67.82	10	68.97	67.50	8.3	9,214	0.09%
2023/07/26	62	68.38	21.1	67.98	65.80	40.9	8,371	0.49%
2023/07/25	16	65.42	71.1	65.27	66.80	-55.1	7,406	-0.74%
2023/07/24	4	59.78	3	60.30	60.80	1	6,496	0.02%
2023/07/21	22	60.88	14	61.56	60.80	8	6,468	0.12%
2023/07/20	6.1	62.09	50	61.26	61.60	-43.9	6,462	-0.68%
2023/07/19	14.1	60.35	12	61.00	59.70	2.1	6,335	0.03%
2023/07/18	35	61.91	14	62.36	60.80	21	6,304	0.33%
2023/07/17	6	61.57	18.3	62.29	62.00	-12.3	6,244	-0.20%
2023/07/14	26	62.36	9	63.31	62.00	17	6,194	0.27%
2023/07/13	6.2	61.49	15	62.19	61.00	-8.8	5,970	-0.15%
2023/07/12	14	60.29	40	60.73	60.20	-26	5,784	-0.45%
2023/07/11	6	56.72	27	56.85	57.70	-21	5,611	-0.37%
2023/07/10	4	56.40	4	56.35	56.00	0	5,591	0.00%
2023/07/07	33	58.14	2	57.70	57.60	31	5,553	0.56%
2023/07/06	3	62.43	9	62.77	62.40	-6	5,441	-0.11%
2023/07/05	15	62.62	9	63.08	63.00	6	5,368	0.11%
2023/07/04	37	62.31	23.5	62.29	62.40	13.5	5,278	0.26%
2023/07/03	7	62.01	43	61.88	62.30	-36	5,211	-0.69%
2023/06/30	39	60.96	13.5	60.77	61.30	25.5	5,107	0.50%
2023/06/29	3	60.13	1	60.10	60.10	2	5,085	0.04%
2023/06/28	16	60.33	29	60.70	60.00	-13	5,085	-0.26%
2023/06/27	14.1	61.73	4.3	61.64	60.60	9.8	5,088	0.19%
2023/06/26	23.1	64.04	1	63.90	63.90	22.1	4,952	0.45%
2023/06/21	32.3	65.09	58	64.61	65.00	-25.7	4,791	-0.54%
2023/06/20	21	61.48	30	61.94	61.20	-9	4,288	-0.21%
2023/06/19	6	59.92	4	59.73	59.80	2	4,168	0.05%
2023/06/16	12	60.28	2	60.20	60.10	10	4,175	0.24%
2023/06/15	2.1	61.12	3	61.13	61.10	-0.9	4,216	-0.02%
2023/06/14	1.1	60.90	2	61.50	60.80	-0.9	4,207	-0.02%
2023/06/13	14	61.64	9.1	62.26	61.30	4.9	4,248	0.12%
2023/06/12	19.1	61.62	2	60.80	61.80	17.1	4,180	0.41%
2023/06/09	11	62.43	26	62.53	63.30	-15	4,033	-0.37%
2023/06/08	8	60.51	4	60.65	60.80	4	3,779	0.11%
2023/06/07	10	60.38	32	61.00	61.60	-22	3,720	-0.59%
2023/06/06	37	61.05	35	60.91	60.00	2	3,521	0.06%
2023/06/05	9	59.00	12	59.19	58.90	-3	3,214	-0.09%
2023/06/02	4	57.95	14	57.83	57.80	-10	3,151	-0.32%
2023/06/01	19	57.07	2	57.20	57.20	17	3,163	0.54%
2023/05/31	4	57.95	3	58.03	57.50	1	3,194	0.03%
2023/05/30	2	56.85	31	56.96	56.70	-29	3,152	-0.92%
2023/05/29	20	56.90	3	57.07	56.80	17	3,218	0.53%
2023/05/26	18	56.98	8	57.49	56.50	10	3,274	0.31%
2023/05/25	15	57.57	10	57.69	57.30	5	3,341	0.15%
2023/05/24	4	56.05	2	56.55	56.80	2	3,360	0.06%
2023/05/23	21	56.89	4	56.80	56.80	17	3,466	0.49%
2023/05/22	7	57.14	22	57.30	57.00	-15	3,606	-0.42%
2023/05/19	7	55.19	1	55.70	55.10	6	3,623	0.17%
2023/05/18	8	55.49	10	55.03	55.20	-2	3,750	-0.05%
2023/05/17	2	53.85	11	54.17	53.70	-9	3,810	-0.24%
2023/05/16	22	53.73	0	0.00	53.20	22	3,850	0.57%
2023/05/12	3	53.83	2	54.05	54.10	1	4,039	0.02%
2023/05/11	2	53.10	3	53.33	53.50	-1	4,113	-0.02%
2023/05/10	4	54.70	0	0.00	54.70	4	4,193	0.10%
2023/05/08	9	55.43	6	56.08	55.60	3	4,446	0.07%
2023/05/05	2	55.10	3	55.07	55.50	-1	4,475	-0.02%
2023/05/04	2	53.30	0	0.00	53.80	2	4,604	0.04%
2023/05/03	1	54.00	2	54.00	54.00	-1	4,957	-0.02%
2023/05/02	1	55.00	1	55.30	55.20	0	5,159	0.00%
2023/04/28	10	55.08	10	54.90	54.80	0	5,471	0.00%
2023/04/27	1	54.10	1	54.60	53.50	0	5,628	0.00%
2023/04/26	3	52.97	2	53.60	53.40	1	5,806	0.02%
2023/04/25	4	55.03	0	0.00	53.70	4	5,941	0.07%
2023/04/21	1	55.20	3	55.53	55.20	-2	6,131	-0.03%
2023/04/20	10	57.10	0	0.00	56.60	10	6,356	0.16%
2023/04/19	1	59.00	1	58.80	58.80	0	6,644	0.00%
2023/04/17	0	0.00	3	61.17	60.90	-3	7,183	-0.04%
2023/04/14	40	61.01	41	61.32	60.90	-1	7,381	-0.01%
2023/04/13	0	0.00	7	60.40	60.40	-7	7,369	-0.09%
2023/04/12	0	0.00	3	60.90	60.90	-3	7,350	-0.04%
2023/04/11	10	60.90	5	60.62	60.60	5	7,331	0.07%
2023/04/10	6	60.93	3	61.20	61.40	3	7,302	0.04%
2023/04/07	11	60.32	11	60.65	60.70	0	7,279	0.00%
2023/04/06	0	0.00	2	59.80	60.00	-2	7,270	-0.03%
2023/03/31	0	0.00	2	59.90	60.10	-2	7,273	-0.03%
2023/03/30	1	59.80	2	60.00	59.80	-1	7,275	-0.01%
2023/03/29	2	59.60	11	60.43	59.70	-9	7,286	-0.12%
2023/03/28	2	58.95	1	58.80	58.90	1	7,294	0.01%
2023/03/27	0	0.00	37	60.53	60.80	-37	7,256	-0.51%
2023/03/24	30	60.70	2	60.40	61.10	28	7,282	0.38%
2023/03/23	12	60.50	32	60.21	59.90	-20	7,258	-0.28%
2023/03/22	4	61.58	3	61.67	62.00	1	7,190	0.01%
2023/03/21	30	60.27	4	59.73	60.10	26	7,257	0.36%
2023/03/20	5	58.46	1	58.70	58.60	4	7,338	0.05%
2023/03/17	1	59.80	0	0.00	59.20	1	7,294	0.01%
2023/03/16	4	59.10	2	57.80	58.50	2	7,311	0.03%
2023/03/15	1	60.90	1	60.80	60.00	0	7,329	0.00%
2023/03/14	2	60.90	1	60.90	60.60	1	7,398	0.01%
2023/03/13	1	60.50	1	61.20	61.90	0	7,527	0.00%
2023/03/10	3	62.23	3	62.40	62.10	0	7,674	0.00%
2023/03/09	1	64.60	6	64.48	63.90	-5	8,054	-0.06%
2023/03/08	13	64.00	2	64.20	63.90	11	8,235	0.13%
2023/03/07	0	0.00	3.5	64.21	63.90	-3.5	8,237	-0.04%
2023/03/06	11.5	64.10	15	64.21	64.20	-3.5	8,246	-0.04%
2023/03/03	5	63.58	8	63.51	63.50	-3	8,274	-0.04%
2023/03/02	15	63.08	1	63.00	63.20	14	8,317	0.17%
2023/03/01	11	62.57	12	62.75	62.90	-1	8,563	-0.01%
2023/02/24	19	62.76	3	62.97	62.80	16	8,563	0.19%
2023/02/23	8	62.93	0	0.00	62.80	8	8,536	0.09%
2023/02/22	5	63.50	2	63.75	63.80	3	8,545	0.04%
2023/02/21	7	64.54	3	64.70	64.80	4	8,565	0.05%
2023/02/20	24	64.50	6	64.42	64.60	18	8,532	0.21%
2023/02/17	10	66.13	1	66.00	66.00	9	8,545	0.11%
2023/02/16	11	66.37	30	66.71	67.50	-19	8,760	-0.22%
2023/02/15	4	64.78	5	65.04	64.70	-1	8,733	-0.01%
2023/02/14	14	63.99	10	64.55	64.50	4	8,745	0.05%
2023/02/13	2	64.05	2	64.10	63.80	0	8,822	0.00%
2023/02/10	21	65.19	3	65.97	64.20	18	9,008	0.20%
2023/02/09	14	67.15	1	67.70	67.20	13	9,288	0.14%
2023/02/08	5	68.38	3	68.90	67.90	2	9,373	0.02%
2023/02/07	0	0.00	13	67.78	68.00	-13	9,417	-0.14%
2023/02/06	16	66.53	24	66.85	67.00	-8	9,664	-0.08%
2023/02/03	9	66.60	7	66.91	66.20	2	10,133	0.02%
2023/02/02	5	66.80	7	67.39	67.00	-2	10,287	-0.02%
2023/02/01	22	67.92	51	67.69	67.40	-29	10,251	-0.28%
2023/01/31	4	65.10	25	65.27	65.70	-21	9,979	-0.21%
2023/01/30	2	63.65	25	63.94	65.00	-23	9,923	-0.23%
2023/01/17	5	60.12	16	60.36	59.90	-11	9,663	-0.11%
2023/01/16	15	59.46	15	59.38	58.90	0	9,501	0.00%
2023/01/13	9	58.81	10	59.24	58.10	-1	9,297	-0.01%
2023/01/12	2	58.80	4	58.83	58.60	-2	9,133	-0.02%
2023/01/11	7	58.41	2	58.75	58.40	5	9,020	0.06%
2023/01/10	14	58.76	24	59.37	58.40	-10	8,905	-0.11%
2023/01/09	16	58.13	20.5	58.69	58.70	-4.5	8,654	-0.05%
2023/01/06	8	56.26	20	57.02	57.30	-12	8,280	-0.14%
2023/01/05	26	56.68	19	56.06	55.40	7	8,005	0.09%
2023/01/04	10	55.71	54.2	56.12	57.00	-44.2	7,697	-0.57%
2023/01/03	2	51.80	16.3	50.97	51.90	-14.3	7,479	-0.19%
2022/12/30	10	50.20	1	50.70	50.00	9	7,458	0.12%
2022/12/29	0	0.00	1	50.00	50.10	-1	7,453	-0.01%
2022/12/28	0.3	50.60	1	50.30	50.20	-0.8	7,454	-0.01%
2022/12/27	1	51.00	0	0.00	51.00	1	7,450	0.01%
2022/12/26	10	51.35	0	0.00	51.50	10	7,449	0.13%
2022/12/23	3	50.83	2	51.10	51.30	1	7,458	0.01%
2022/12/22	1	51.10	0	0.00	51.60	1	7,454	0.01%
2022/12/21	2	51.00	0	0.00	50.70	2	7,446	0.03%
2022/12/20	2.1	52.20	1	51.80	51.20	1.1	7,412	0.01%
2022/12/16	11	54.01	8	54.25	54.40	3	7,359	0.04%
2022/12/15	10	54.91	15	55.03	55.30	-5	7,315	-0.07%
2022/12/14	2	55.10	5	54.70	55.10	-3	7,306	-0.04%
2022/12/13	30	55.80	10	54.56	53.80	20	7,264	0.28%
2022/12/12	4	55.18	19	54.77	55.50	-15	7,108	-0.21%
2022/12/09	11	53.55	2	54.20	53.50	9	6,984	0.13%
2022/12/08	7	53.81	18	54.38	54.40	-11	6,943	-0.16%
2022/12/07	19.1	53.05	3	52.87	53.30	16.1	6,879	0.23%
2022/12/06	19	54.94	14	55.20	54.70	5	6,762	0.07%
2022/12/05	16.2	56.61	7	56.57	56.30	9.2	6,642	0.14%
2022/12/02	5.4	58.49	3	58.80	58.40	2.4	6,480	0.04%
2022/12/01	14	58.57	19.1	57.29	59.00	-5.1	6,298	-0.08%
2022/11/30	5	53.64	35.1	53.63	54.50	-30.1	5,868	-0.51%
2022/11/29	5	51.20	11	51.48	51.60	-6	5,662	-0.11%
2022/11/28	2	51.55	2	51.75	51.80	0	5,630	0.00%
2022/11/25	18	51.74	2	52.60	51.10	16	5,600	0.29%
2022/11/24	13.3	52.80	2	52.95	52.90	11.3	5,523	0.20%
2022/11/23	17	52.95	39	53.02	52.90	-22	5,432	-0.40%
2022/11/22	13	51.43	6	51.80	50.90	7	5,156	0.14%
2022/11/21	14	50.98	8	51.60	50.80	6	5,109	0.12%
2022/11/18	24	52.15	15	51.96	51.60	9	5,061	0.18%
2022/11/17	2	52.25	2	52.05	51.80	0	4,910	0.00%
2022/11/16	26	51.80	23	51.92	52.00	3	4,802	0.06%
2022/11/15	10	52.47	15	52.21	52.30	-5	4,707	-0.11%
2022/11/14	22	50.83	23	51.17	51.60	-1	4,510	-0.02%
2022/11/11	15	48.60	1	48.95	48.55	14	4,177	0.34%
2022/11/10	9	48.27	2	48.43	48.50	7	4,045	0.17%
2022/11/09	3	49.87	2	50.20	49.60	1	3,940	0.03%
2022/11/08	17	50.42	10	49.76	49.30	7	3,814	0.18%
2022/11/07	19	50.45	61	50.48	50.50	-42	3,587	-1.17%
2022/11/04	40	47.31	0	0.00	47.60	40	3,173	1.26%
2022/11/03	3	46.88	52	47.16	47.65	-49	3,014	-1.63%
2022/11/02	57	46.73	43	47.02	47.10	14	2,855	0.49%
2022/11/01	33	44.85	25	46.35	46.50	8	2,519	0.32%
2022/10/31	2	41.93	47	42.25	43.60	-45	1,885	-2.39%
2022/10/28	15	39.64	15	40.11	39.65	0	1,655	0.00%
2022/10/27	4	39.46	10	38.89	39.80	-6	1,532	-0.39%
2022/10/26	45	38.67	25	38.67	37.50	20	1,470	1.36%
2022/10/25	1	38.30	3	38.25	38.00	-2	1,311	-0.15%
2022/10/24	1	38.65	1	36.95	36.90	0	1,270	0.00%
2022/10/17	0	0.00	3	36.10	36.40	-3	1,636	-0.18%
2022/10/14	1	36.00	2	36.10	36.15	-1	1,732	-0.06%
2022/10/13	0	0.00	10	35.05	34.90	-10	1,756	-0.57%
2022/10/11	1	36.85	4	37.13	36.85	-3	1,839	-0.16%
2022/10/05	5	38.15	0	0.00	38.30	5	1,984	0.25%
2022/09/30	1	37.80	40	35.70	37.85	-39	2,101	-1.86%
2022/09/29	2	36.10	0	0.00	36.65	2	2,108	0.09%
2022/09/26	16	37.01	4	37.28	36.65	12	2,167	0.55%
2022/09/23	0	0.00	3	39.35	39.35	-3	2,180	-0.14%
2022/09/22	4	39.20	10	38.40	39.65	-6	2,220	-0.27%
2022/09/21	4	39.59	4	39.33	39.05	0	2,253	0.00%
2022/09/20	3	40.42	0	0.00	40.20	3	2,257	0.13%
2022/09/16	5	41.10	2	41.70	41.10	3	2,291	0.13%
2022/09/15	0	0.00	2	42.20	41.85	-2	2,339	-0.09%
2022/09/14	1	40.80	5	41.60	41.80	-4	2,381	-0.17%
2022/09/13	14	41.78	3	41.72	41.70	11	2,416	0.46%
2022/09/12	1	41.40	0	0.00	41.20	1	2,461	0.04%
2022/09/08	2	40.90	1	41.65	41.65	1	2,500	0.04%
2022/09/06	0	0.00	1	40.25	40.30	-1	2,502	-0.04%
2022/09/02	1	42.40	0	0.00	42.35	1	2,485	0.04%
2022/09/01	10	42.55	0	0.00	42.25	10	2,489	0.40%
2022/08/31	0	0.00	20	42.98	43.00	-20	2,478	-0.81%
2022/08/30	10	42.35	0	0.00	42.25	10	2,472	0.40%
2022/08/29	20	42.45	1	42.20	42.15	19	2,473	0.77%
2022/08/26	1	43.70	10	43.80	43.60	-9	2,463	-0.37%
2022/08/25	0	0.00	3	42.80	42.70	-3	2,440	-0.12%
2022/08/23	15	43.00	0	0.00	43.20	15	2,454	0.61%
2022/08/22	2	43.65	2	43.63	43.35	0	2,499	0.00%
2022/08/19	0	0.00	8	44.14	43.75	-8	2,505	-0.32%
2022/08/18	0	0.00	6	43.65	43.95	-6	2,511	-0.24%
2022/08/17	6	43.49	0	0.00	43.60	6	2,512	0.24%
2022/08/16	0	0.00	15	43.40	43.45	-15	2,521	-0.59%
2022/08/15	2	43.45	1	43.50	43.40	1	2,519	0.04%
2022/08/12	5	42.67	16.6	43.11	43.05	-11.6	2,522	-0.46%
2022/08/11	1	41.85	0	0.00	41.95	1	2,507	0.04%
2022/08/10	1	41.95	1	41.60	41.90	0	2,505	0.00%
2022/08/09	10	41.60	0	0.00	41.50	10	2,516	0.40%
2022/08/05	1	41.15	0	0.00	40.80	1	2,520	0.04%
2022/08/03	7	40.56	0	0.00	40.45	7	2,530	0.28%
2022/08/02	0	0.00	17	41.00	40.80	-17	2,548	-0.67%
2022/08/01	3	42.23	2	42.15	42.15	1	2,531	0.04%
2022/07/29	10	42.80	1	42.50	42.35	9	2,530	0.36%
2022/07/28	8	43.31	0	0.00	42.60	8	2,524	0.32%
2022/07/27	2	43.13	6	43.07	43.70	-4	2,494	-0.16%
2022/07/26	4	43.30	4	43.79	43.15	0	2,513	0.00%
2022/07/25	7	45.25	15	45.06	44.80	-8	2,499	-0.32%
2022/07/22	29	46.93	3	46.60	46.65	26	2,492	1.04%
2022/07/21	10	43.30	31	45.15	46.65	-21	2,306	-0.91%
2022/07/20	13	42.73	0	0.00	42.45	13	2,231	0.58%
2022/07/19	9	42.17	0.5	42.45	41.90	8.5	2,255	0.38%
2022/07/18	12	42.49	0	0.00	42.35	12	2,270	0.53%
2022/07/15	4.5	45.51	12	46.19	46.25	-7.5	2,216	-0.34%
2022/07/14	1	44.15	12	45.21	45.10	-11	2,175	-0.51%
2022/07/13	0	0.00	1	44.40	44.25	-1	2,143	-0.05%
2022/07/12	0	0.00	40	42.35	41.95	-40	2,114	-1.89%
2022/07/11	2	44.23	0	0.00	44.20	2	2,063	0.10%
2022/07/08	15	45.83	1	45.60	46.00	14	2,033	0.69%
2022/07/07	2	44.38	1	45.00	45.10	1	2,001	0.05%
2022/07/05	3	45.20	0	0.00	45.45	3	1,998	0.15%
2022/07/04	0	0.00	4	43.84	43.85	-4	1,962	-0.20%
2022/07/01	32	44.65	2	44.35	44.05	30	1,946	1.54%
2022/06/30	3	46.17	0	0.00	45.25	3	1,909	0.16%
2022/06/29	6	47.52	0	0.00	47.05	6	1,868	0.32%
2022/06/28	20	48.77	1	48.30	48.50	19	1,840	1.03%
2022/06/27	2	49.65	0	0.00	49.90	2	1,819	0.11%
2022/06/22	4	48.48	1	47.85	47.85	3	1,777	0.17%
2022/06/21	4	48.99	1	48.85	50.00	3	1,735	0.17%
2022/06/20	2	48.95	3	50.63	48.35	-1	1,712	-0.06%
2022/06/17	4	51.80	1	52.60	51.30	3	1,700	0.18%
2022/06/16	7	55.10	0	0.00	54.10	7	1,660	0.42%
2022/06/15	2	55.70	0	0.00	55.10	2	1,664	0.12%
2022/06/14	0	0.00	1	55.20	55.90	-1	1,681	-0.06%
2022/06/13	3	56.97	0	0.00	56.30	3	1,694	0.18%
2022/06/10	2	57.35	2	56.80	57.80	0	1,724	0.00%
2022/06/07	2	56.85	0	0.00	56.90	2	1,754	0.11%
2022/06/06	2	57.50	0	0.00	57.50	2	1,766	0.11%
2022/06/02	13	58.15	1	57.90	57.90	12	1,802	0.67%
2022/05/31	5	57.30	0	0.00	57.90	5	1,850	0.27%
2022/05/30	4	56.43	7	57.03	58.00	-3	1,871	-0.16%
2022/05/27	1	54.30	3	55.00	55.40	-2	1,845	-0.11%
2022/05/26	4	54.30	0	0.00	54.10	4	1,874	0.21%
2022/05/25	1	55.10	2	54.85	55.00	-1	1,982	-0.05%
2022/05/24	1	56.40	1	55.20	55.00	0	2,197	0.00%
2022/05/23	1	56.40	1	56.10	56.10	0	2,307	0.00%
2022/05/20	0	0.00	20	55.95	55.80	-20	2,317	-0.86%
2022/05/19	1	55.30	16	56.28	56.30	-15	2,311	-0.65%
2022/05/18	26	56.85	1	56.80	56.80	25	2,307	1.08%
2022/05/17	1	54.90	2	56.25	56.70	-1	2,285	-0.04%
2022/05/16	1	56.00	0	0.00	54.60	1	2,269	0.04%
2022/05/12	1	56.30	1	57.30	55.50	0	2,249	0.00%
2022/05/11	3	56.43	2	56.50	56.90	1	2,235	0.04%
2022/05/09	18	57.85	11	57.53	57.50	7	2,252	0.31%
2022/05/06	5	58.64	6	59.42	60.40	-1	2,244	-0.04%
2022/05/05	21	60.78	32	61.14	60.60	-11	2,255	-0.49%
2022/05/04	3	59.27	1	59.70	59.80	2	2,296	0.09%
2022/05/03	2	58.40	1	59.10	58.60	1	2,298	0.04%
2022/04/29	2	58.65	1	58.40	58.10	1	2,305	0.04%
2022/04/28	10	58.20	5	58.10	58.00	5	2,300	0.22%
2022/04/27	1	57.80	11	59.39	59.50	-10	2,277	-0.44%
2022/04/26	12	59.95	14	59.91	59.50	-2	2,261	-0.09%
2022/04/25	13	61.42	1	60.50	60.50	12	2,256	0.53%
2022/04/22	2	64.30	3	65.13	64.40	-1	2,228	-0.04%
2022/04/21	1	66.80	2	66.75	66.40	-1	2,218	-0.05%
2022/04/20	1	65.70	1	65.50	66.70	0	2,240	0.00%
2022/04/18	11	66.35	2	66.15	66.00	9	2,273	0.40%
2022/04/15	1	67.60	1	67.80	67.60	0	2,295	0.00%
2022/04/14	5	68.06	0	0.00	68.00	5	2,354	0.21%
2022/04/12	1	68.10	1	67.90	68.00	0	2,429	0.00%
2022/04/11	2	69.55	23	69.06	68.60	-21	2,456	-0.85%
2022/04/08	3	70.47	0	0.00	70.60	3	2,467	0.12%
2022/04/06	2	70.70	2	71.50	71.50	0	2,533	0.00%
2022/04/01	10	71.40	0	0.00	71.40	10	2,653	0.38%
2022/03/31	1	71.70	0	0.00	71.80	1	2,696	0.04%
2022/03/30	11	72.60	0	0.00	72.60	11	2,776	0.40%
2022/03/28	2	71.30	3	72.20	72.60	-1	3,084	-0.03%
2022/03/25	10	73.00	11	73.09	73.00	-1	3,130	-0.03%
2022/03/24	4	72.05	5	72.36	72.50	-1	3,173	-0.03%
2022/03/23	0	0.00	1	72.40	72.60	-1	3,210	-0.03%
2022/03/22	1	73.10	3.1	72.73	72.70	-2.1	3,236	-0.06%
2022/03/21	0	0.00	2	71.50	71.40	-2	3,239	-0.06%
2022/03/18	1	70.50	0	0.00	71.40	1	3,312	0.03%
2022/03/17	4	70.50	2.1	70.24	70.90	1.9	3,316	0.06%
2022/03/16	1	69.10	2	68.90	68.80	-1	3,351	-0.03%
2022/03/15	8	69.24	1	69.00	68.80	7	3,369	0.21%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/08	0.2	70.00	0	0.00	70.10	0.2	3,573	0.01%
2022/03/07	19	71.14	1	71.50	70.90	18	3,618	0.50%
2022/03/04	1	74.10	0	0.00	73.30	1	3,643	0.03%
2022/03/03	5	75.60	2	75.00	74.50	3	3,723	0.08%
2022/03/02	0	0.00	1	75.00	75.20	-1	3,791	-0.03%
2022/03/01	4	74.80	7	75.00	75.40	-3	3,833	-0.08%
2022/02/25	11	75.50	11	75.24	75.00	0	3,886	0.00%
2022/02/24	14	74.66	28	75.11	74.20	-14	4,011	-0.35%
2022/02/23	7	73.53	33	72.59	74.20	-26	4,011	-0.65%
2022/02/22	5	70.22	0	0.00	70.00	5	3,988	0.13%
2022/02/21	5	71.30	1	71.80	71.50	4	4,158	0.10%
2022/02/18	1	70.30	0	0.00	70.80	1	4,337	0.02%
2022/02/17	4	70.95	0	0.00	70.90	4	5,207	0.08%
2022/02/16	14	71.22	0	0.00	70.80	14	5,801	0.24%
2022/02/14	11	70.71	0	0.00	70.70	11	5,953	0.18%
2022/02/11	3	71.93	5	72.22	72.00	-2	6,038	-0.03%
2022/02/10	24	73.25	3	73.53	73.00	21	6,225	0.34%
2022/02/09	11	72.04	0	0.00	72.20	11	6,242	0.18%
2022/02/08	0	0.00	10	71.00	71.50	-10	6,346	-0.16%
2022/02/07	15	68.13	15	68.43	69.70	0	6,412	0.00%
2022/01/26	4	67.68	0	0.00	67.50	4	6,444	0.06%
2022/01/25	0	0.00	10	69.33	69.00	-10	6,552	-0.15%
2022/01/24	1	69.30	0	0.00	69.80	1	6,667	0.01%
2022/01/21	0	0.00	41	71.62	71.50	-41	6,749	-0.61%
2022/01/20	1	71.50	0	0.00	71.90	1	6,844	0.01%
2022/01/19	30	72.20	30	73.18	72.20	0	6,881	0.00%
2022/01/18	12	73.83	2	74.60	73.40	10	6,994	0.14%
2022/01/14	2	71.85	2.2	72.76	73.10	-0.2	7,114	0.00%
2022/01/13	12	73.58	10	74.00	73.70	2	7,171	0.03%
2022/01/12	3	72.07	10	72.20	72.20	-7	7,299	-0.10%
2022/01/11	4	72.93	12	72.72	72.70	-8	7,345	-0.11%
2022/01/10	2	72.80	0	0.00	73.90	2	7,484	0.03%
2022/01/07	5	73.64	1	74.00	73.50	4	7,675	0.05%
2022/01/06	8	75.24	6	75.70	75.30	2	7,663	0.03%
2022/01/05	26	76.06	2	76.80	76.10	24	7,694	0.31%
2022/01/04	3	77.87	4	77.55	77.30	-1	7,696	-0.01%
2022/01/03	0	0.00	42	77.49	77.30	-42	7,732	-0.54%
2021/12/30	52	77.41	0	0.00	77.10	52	7,817	0.67%
2021/12/29	23	78.05	25	78.24	78.10	-2	7,940	-0.03%
2021/12/28	27	77.98	28	79.15	77.60	-1	8,059	-0.01%
2021/12/27	3	78.33	2	78.40	77.60	1	8,168	0.01%
2021/12/24	14	78.68	33	78.39	78.40	-19	8,290	-0.23%
2021/12/23	32	78.30	8.1	78.42	78.40	23.9	8,387	0.28%
2021/12/22	4	76.80	33	76.82	77.10	-29	8,527	-0.34%
2021/12/21	1	74.90	12	74.52	75.00	-11	9,313	-0.12%
2021/12/20	15.1	73.41	1	73.10	73.10	14.1	9,674	0.15%
2021/12/17	4	74.85	21	75.43	74.90	-17	9,822	-0.17%
2021/12/16	0	0.00	3	76.20	75.90	-3	9,836	-0.03%
2021/12/15	5	74.96	0	0.00	74.80	5	9,853	0.05%
2021/12/14	16	75.25	16	76.05	75.20	0	9,905	0.00%
2021/12/13	7	74.86	1	74.60	75.10	6	9,860	0.06%
2021/12/10	4	74.45	2	74.30	74.40	2	10,038	0.02%
2021/12/09	17	76.00	0	0.00	75.20	17	10,000	0.17%
2021/12/08	21.1	77.06	16	76.73	76.20	5.1	10,010	0.05%
2021/12/07	25	77.01	3	78.20	76.60	22	10,001	0.22%
2021/12/06	1	75.50	3	75.80	76.00	-2	10,060	-0.02%
2021/12/03	13	76.26	34	76.56	76.60	-21	10,082	-0.21%
2021/12/02	14	75.90	1	75.40	75.50	13	10,112	0.13%
2021/12/01	12	75.82	0	0.00	75.30	12	10,105	0.12%
2021/11/30	3	77.20	0	0.00	76.90	3	10,062	0.03%
2021/11/29	0	0.00	1	74.80	76.30	-1	10,057	-0.01%
2021/11/26	26	76.26	17	76.39	75.90	9	9,995	0.09%
2021/11/25	1	79.00	3	79.13	78.70	-2	9,949	-0.02%
2021/11/24	5	79.08	21	79.64	79.70	-16	9,979	-0.16%
2021/11/23	53	79.06	2	79.50	78.80	51	10,081	0.51%
2021/11/22	6	81.55	35	81.91	83.00	-29	9,931	-0.29%
2021/11/19	7	78.77	1	79.10	79.10	6	9,795	0.06%
2021/11/18	16	78.26	13	78.81	78.10	3	9,812	0.03%
2021/11/17	25	79.95	17	80.41	79.80	8	9,727	0.08%
2021/11/16	58.1	83.62	22	84.45	80.50	36.1	9,651	0.37%
2021/11/15	34	81.59	98	81.93	83.90	-64	8,911	-0.72%
2021/11/12	8	76.20	9	76.02	76.30	-1	8,640	-0.01%
2021/11/11	21	75.85	19	76.61	75.40	2	8,744	0.02%
2021/11/10	10	75.95	6	75.85	76.10	4	8,994	0.04%
2021/11/09	14	76.06	58	75.65	77.00	-44	9,006	-0.49%
2021/11/08	13	74.00	13	75.07	74.00	0	8,860	0.00%
2021/11/05	39	74.12	1	77.20	74.50	38	8,942	0.42%
2021/11/04	2	75.70	18.2	76.27	75.20	-16.2	8,981	-0.18%
2021/11/03	1	73.50	24	74.17	74.80	-23	9,139	-0.25%
2021/11/02	34	74.07	10	76.16	73.80	24	9,260	0.26%
2021/11/01	13	76.06	22	76.56	76.90	-9	9,253	-0.10%
2021/10/29	1	75.50	46	74.08	74.70	-45	9,759	-0.46%
2021/10/28	61	73.08	0	0.00	72.60	61	10,246	0.60%
2021/10/27	31	74.97	59	74.96	75.40	-28	10,312	-0.27%
2021/10/26	10	75.61	21	76.22	74.70	-11	10,317	-0.11%
2021/10/25	10	74.69	39	75.38	75.70	-29	10,226	-0.28%
2021/10/22	4	72.80	4	74.28	74.20	0	10,271	0.00%
2021/10/21	26.1	73.33	25	74.01	73.10	1.1	10,293	0.01%
2021/10/20	56	75.79	13	74.94	74.70	43	10,274	0.42%
2021/10/19	26	73.91	25	74.03	74.20	1	10,319	0.01%
2021/10/18	28	73.14	28.2	73.84	74.00	-0.2	10,566	0.00%
2021/10/15	4.2	72.38	43	71.82	73.40	-38.8	10,569	-0.37%
2021/10/14	21	66.65	13	66.03	68.20	8	10,520	0.08%
2021/10/13	13	67.32	8.2	66.45	66.50	4.9	10,558	0.05%
2021/10/12	3	69.73	7	69.10	69.10	-4	10,571	-0.04%
2021/10/08	31	70.84	0	0.00	71.00	31	10,617	0.29%
2021/10/07	9.2	69.39	32	69.88	70.20	-22.9	10,683	-0.21%
2021/10/06	32	68.73	9	68.99	67.90	23	11,044	0.21%
2021/10/05	33	66.61	45	64.94	67.60	-12	11,074	-0.11%
2021/10/04	86.1	68.20	46	68.30	66.00	40.1	11,062	0.36%
2021/10/01	42	71.71	18	72.43	71.10	24	10,969	0.22%
2021/09/30	16	75.10	11	75.39	75.40	5	10,879	0.05%
2021/09/29	49	76.54	27	76.45	73.90	22	10,816	0.20%
2021/09/28	116	82.17	70	82.87	80.20	46	10,680	0.43%	大買/
2021/09/27	63	79.50	47.8	79.96	79.90	15.2	9,841	0.15%
2021/09/24	5	73.66	77	74.54	75.70	-72	9,525	-0.76%
2021/09/23	3	72.37	33	72.87	73.00	-30	9,417	-0.32%
2021/09/22	60	71.90	13	72.72	71.50	47	9,438	0.50%
2021/09/17	11	72.72	32	73.20	73.50	-21	9,470	-0.22%
2021/09/16	2	72.45	23	72.47	72.60	-21	9,454	-0.22%
2021/09/15	60	71.92	35	73.51	71.50	25	9,509	0.26%
2021/09/13	43	72.66	24	73.08	71.70	19	9,632	0.20%
2021/09/10	14	72.12	30	72.19	72.70	-16	9,877	-0.16%
2021/09/09	8	72.25	81	71.48	72.20	-73	10,071	-0.72%
2021/09/08	31	69.84	31	70.96	69.60	0	10,401	0.00%
2021/09/07	9.1	69.80	1	70.30	70.30	8.1	11,177	0.07%
2021/09/06	41	72.40	33	73.22	71.30	8	11,699	0.07%
2021/09/03	40	72.28	40	72.78	72.10	0	11,964	0.00%
2021/09/02	26	72.13	1	73.60	71.90	25	12,347	0.20%
2021/09/01	23	73.52	21	73.01	73.70	2	12,590	0.02%
2021/08/31	31	72.31	20	72.60	72.80	11	12,590	0.09%
2021/08/30	21	74.05	3	74.30	73.40	18	12,648	0.14%
2021/08/27	3	73.53	16	73.49	73.70	-13	12,604	-0.10%
2021/08/26	16	71.18	41	71.44	71.70	-25	12,512	-0.20%
2021/08/25	5	69.44	40	69.60	70.50	-35	12,632	-0.28%
2021/08/24	31	71.10	16	71.05	70.00	15	12,652	0.12%
2021/08/23	3	70.00	39	71.22	71.50	-36	12,669	-0.28%
2021/08/20	55	68.57	43	68.07	68.20	12	12,712	0.09%
2021/08/19	73	70.83	61	71.40	69.30	12	12,867	0.09%
2021/08/18	72.1	71.49	47	72.14	73.90	25.1	12,851	0.20%
2021/08/17	14	75.15	16	76.00	73.80	-2	12,837	-0.02%
2021/08/16	44.1	77.55	12	78.50	74.90	32.1	12,983	0.25%
2021/08/13	23	81.78	11	82.96	82.90	12	12,988	0.09%
2021/08/12	23	84.27	0	0.00	84.30	23	13,191	0.17%
2021/08/11	51	84.15	29	85.77	84.50	22	13,585	0.16%
2021/08/10	44	85.41	29	84.94	85.40	15	13,665	0.11%
2021/08/09	32.2	86.90	22	88.49	84.10	10.2	13,730	0.07%
2021/08/06	25	87.90	11.2	88.32	88.00	13.8	13,816	0.10%
2021/08/05	17	87.97	16	88.61	87.30	1	13,821	0.01%
2021/08/04	51	88.71	70	88.74	89.10	-19	14,081	-0.13%
2021/08/03	6	86.32	66.2	86.41	87.50	-60.2	13,658	-0.44%
2021/08/02	10	80.58	62	82.39	83.30	-52	13,151	-0.40%
2021/07/30	62.1	79.12	57	80.16	79.10	5.1	13,152	0.04%
2021/07/29	33	78.06	3	78.40	78.60	30	13,389	0.22%
2021/07/28	31	77.17	15	79.44	77.80	16	13,621	0.12%
2021/07/27	18.1	81.38	11	80.80	80.00	7.1	13,719	0.05%
2021/07/26	7	81.31	9	81.39	81.20	-2	13,875	-0.01%
2021/07/23	20	82.77	12	83.76	82.10	8	13,994	0.06%
2021/07/22	25	81.49	137.2	78.85	81.40	-112.2	13,930	-0.81%	大賣/鉅額交易
2021/07/21	69	77.21	56	78.38	75.90	13	13,746	0.09%
2021/07/20	62.1	78.05	63	78.69	76.90	-0.9	13,750	-0.01%
2021/07/19	1.1	80.23	5	80.00	80.50	-4	13,833	-0.03%
2021/07/16	607.1	81.87	29	81.97	81.40	578.1	14,247	4.06%	大買/鉅額交易
2021/07/15	34.1	81.93	4	82.43	81.70	30.1	14,505	0.21%
2021/07/14	15	82.89	4	82.95	82.50	11	14,695	0.07%
2021/07/13	152	85.01	141.2	85.99	83.70	10.8	14,884	0.07%	大買/大賣/
2021/07/12	64	83.27	42	82.82	83.20	22	14,678	0.15%
2021/07/09	43	84.50	64	84.64	84.50	-21	14,692	-0.14%
2021/07/08	57	83.25	51.1	84.18	83.20	5.9	14,792	0.04%
2021/07/07	9	83.10	7	83.76	82.80	2	14,932	0.01%
2021/07/06	60	84.56	11	83.53	83.00	49	15,022	0.33%
2021/07/05	11	84.25	68	85.10	85.10	-57	15,176	-0.38%
2021/07/02	7	81.34	4	81.20	82.00	3	15,175	0.02%
2021/07/01	40	81.47	38	81.79	80.70	2	15,341	0.01%
2021/06/30	10.1	82.72	1	80.80	81.50	9.1	15,632	0.06%
2021/06/29	45	83.17	2	83.60	82.80	43	15,724	0.27%
2021/06/28	30	84.80	75	82.11	84.80	-45	16,256	-0.28%
2021/06/25	37	82.91	41	83.83	82.70	-4	16,444	-0.02%
2021/06/24	17	84.00	1	85.10	83.50	16	16,969	0.09%
2021/06/23	47	84.71	58	84.09	84.80	-11	17,087	-0.06%
2021/06/22	43	83.02	33	83.07	83.00	10	17,247	0.06%
2021/06/21	49.1	82.92	44	83.16	82.40	5.1	17,979	0.03%
2021/06/18	53.2	87.86	14	87.93	87.60	39.2	18,581	0.21%
2021/06/17	44	89.46	181	89.02	88.90	-137	18,730	-0.73%	大賣/鉅額交易
2021/06/16	114.1	90.09	28.2	89.76	88.90	85.9	18,628	0.46%	大買/
2021/06/15	18.3	86.90	74	86.00	86.20	-55.7	18,381	-0.30%
2021/06/11	57	82.36	37.1	83.79	82.60	19.9	18,677	0.11%
2021/06/10	39	81.41	17	81.53	82.50	22	18,508	0.12%
2021/06/09	4	80.08	86	78.49	80.30	-82	18,181	-0.45%
2021/06/08	48	75.86	39	77.13	77.00	9	17,994	0.05%
2021/06/07	82	76.69	79	77.56	76.40	3	18,105	0.02%
2021/06/04	38	76.31	2	76.10	76.20	36	18,079	0.20%
2021/06/03	22	76.47	48	76.79	76.80	-26	18,237	-0.14%
2021/06/02	25.2	76.21	25	76.52	76.10	0.2	18,457	0.00%
2021/06/01	33	79.56	34	80.39	79.50	-1	18,353	-0.01%
2021/05/28	41.1	81.41	3	82.27	80.90	38.1	18,411	0.21%
2021/05/27	13	81.63	77	80.65	81.30	-64	18,468	-0.35%
2021/05/26	76	77.97	10	77.90	80.00	66	18,319	0.36%
2021/05/25	25.2	79.93	15	79.70	78.50	10.2	18,359	0.06%
2021/05/24	4	76.68	105	76.72	78.20	-101	18,270	-0.55%	大賣/鉅額交易
2021/05/21	95	75.56	86	77.79	75.50	9	18,138	0.05%
2021/05/20	168	75.83	73	77.29	74.00	95	18,249	0.52%	大買/
2021/05/19	89	75.58	122	76.99	78.60	-33	18,154	-0.18%	大賣/
2021/05/18	35	70.59	51	70.24	71.80	-16	18,103	-0.09%
2021/05/17	278	68.08	13	69.32	66.50	265	18,788	1.41%	大買/鉅額交易
2021/05/14	10	72.65	38	71.97	73.80	-28	20,041	-0.14%
2021/05/13	25	67.23	31	66.80	68.10	-6	19,889	-0.03%
2021/05/12	31	67.80	41	71.48	65.70	-10	19,943	-0.05%
2021/05/11	5	72.32	44	70.44	70.00	-39	20,097	-0.19%
2021/05/10	19	71.95	17	71.54	71.40	2	20,196	0.01%
2021/05/07	47	71.74	2	71.70	72.10	45	20,804	0.22%
2021/05/06	23	74.03	5	74.80	73.50	18	20,847	0.09%
2021/05/05	24.7	71.20	7	70.56	70.20	17.7	20,768	0.09%
2021/05/04	7	67.84	3	67.30	67.30	4	21,129	0.02%
2021/05/03	31	76.15	5	76.62	74.70	26	21,321	0.12%
2021/04/29	10	81.01	31	82.64	83.00	-21	21,377	-0.10%
2021/04/28	18	81.21	24	81.34	80.00	-6	21,438	-0.03%
2021/04/27	15	82.23	23	82.02	81.80	-8	21,401	-0.04%
2021/04/26	31	83.45	29	81.54	81.10	2	21,350	0.01%
2021/04/23	14	85.18	8	85.51	82.80	6	21,429	0.03%
2021/04/22	42	87.01	33	89.22	85.20	9	21,344	0.04%
2021/04/21	16	83.61	28	84.31	84.30	-12	20,986	-0.06%
2021/04/20	0	0.00	12	82.08	81.30	-12	20,862	-0.06%
2021/04/19	7	80.13	38	80.56	80.10	-31	20,734	-0.15%
2021/04/16	93	79.07	98	78.39	77.80	-5	20,537	-0.02%
2021/04/15	1	77.60	7	77.59	78.00	-6	20,348	-0.03%
2021/04/14	33	74.00	26	74.88	75.30	7	20,297	0.03%
2021/04/13	4	74.53	3	75.50	74.00	1	20,402	0.00%
2021/04/12	33	78.68	27	79.66	76.40	6	20,581	0.03%
2021/04/09	35	79.96	31	80.79	79.00	4	20,588	0.02%
2021/04/08	28	79.75	11	79.86	79.80	17	20,616	0.08%
2021/04/07	40	79.74	3	79.30	79.50	37	20,634	0.18%
2021/04/06	11	78.79	29	78.99	81.10	-18	20,773	-0.09%
2021/04/01	29	76.11	2	76.05	75.50	27	21,171	0.13%
2021/03/31	22	76.32	46	76.09	75.80	-24	21,598	-0.11%
2021/03/30	8	73.39	21	73.34	73.10	-13	22,568	-0.06%
2021/03/29	31	73.44	30	73.23	72.40	1	22,798	0.00%
2021/03/26	18	69.04	5	68.88	69.00	13	22,533	0.06%
2021/03/25	7	68.41	1	70.80	68.00	6	22,491	0.03%
2021/03/24	18	71.19	8	70.29	70.20	10	22,209	0.05%
2021/03/23	15	69.03	51	69.57	70.80	-36	21,339	-0.17%
2021/03/22	113	65.43	27	65.48	65.30	86	20,493	0.42%	大買/
2021/03/19	72	64.57	25	63.89	63.40	47	20,159	0.23%
2021/03/18	25	64.55	10	64.88	63.10	15	19,809	0.08%
2021/03/17	20	63.32	56	64.03	64.60	-36	19,342	-0.19%
2021/03/16	0	0.00	23	60.52	60.30	-23	18,592	-0.12%
2021/03/15	11	59.08	0	0.00	59.60	11	18,506	0.06%
2021/03/12	4	59.05	6	59.38	58.60	-2	18,490	-0.01%
2021/03/11	4	59.20	23	58.73	59.90	-19	18,523	-0.10%
2021/03/10	1	57.50	2	57.60	57.60	-1	18,503	-0.01%
2021/03/09	14	56.16	3	56.90	56.90	11	18,499	0.06%
2021/03/08	3	59.10	19	59.13	58.40	-16	18,414	-0.09%
2021/03/05	3	55.80	1	55.50	56.40	2	18,256	0.01%
2021/03/04	7	56.64	1	57.90	56.40	6	18,282	0.03%
2021/03/03	5	56.18	2	58.30	58.40	3	18,247	0.02%
2021/03/02	23	58.96	14	58.66	57.20	9	18,591	0.05%
2021/02/26	9	58.63	4	59.20	59.30	5	18,657	0.03%
2021/02/25	6	59.50	3	59.00	58.70	3	18,873	0.02%
2021/02/24	32	59.93	5	59.22	58.50	27	18,808	0.14%
2021/02/23	18	61.06	8	61.35	60.80	10	18,742	0.05%
2021/02/22	23	62.69	19	62.61	61.50	4	18,702	0.02%
2021/02/19	17	60.75	13	60.71	61.40	4	18,460	0.02%
2021/02/18	20	60.79	15	59.99	60.60	5	18,605	0.03%
2021/02/17	30	62.24	23.2	61.50	62.50	6.8	19,117	0.04%
2021/02/05	29	57.89	48	57.91	57.90	-19	18,671	-0.10%
2021/02/04	2	54.00	2	54.15	54.00	0	17,802	0.00%
2021/02/03	15	54.85	20	54.88	53.60	-5	17,791	-0.03%
2021/02/02	61	54.80	67	54.61	55.20	-6	17,572	-0.03%
2021/02/01	8	53.74	11	53.72	53.70	-3	17,009	-0.02%
2021/01/29	66	54.55	158	55.37	51.90	-92	16,705	-0.55%	大賣/
2021/01/28	25	53.02	60	53.79	52.80	-35	15,996	-0.22%
2021/01/27	38	54.19	40	55.45	53.80	-2	15,772	-0.01%
2021/01/26	33	55.27	21	54.94	54.10	12	15,546	0.08%
2021/01/25	32	53.12	39	54.07	54.00	-7	14,918	-0.05%
2021/01/22	6	49.97	57	51.89	52.10	-51	14,523	-0.35%
2021/01/21	0	0.00	7	49.89	50.50	-7	14,213	-0.05%
2021/01/20	1	46.00	8	46.79	46.90	-7	13,985	-0.05%
2021/01/19	5	48.33	2	48.43	47.95	3	13,887	0.02%
2021/01/18	12	46.03	9	47.88	48.10	3	13,843	0.02%
2021/01/15	9	50.44	8	50.55	50.10	1	13,596	0.01%
2021/01/13	2	51.45	11	52.86	53.20	-9	13,293	-0.07%
2021/01/12	13	50.95	14	50.49	50.40	-1	13,148	-0.01%
2021/01/11	15	52.69	21	53.15	52.60	-6	12,997	-0.05%
2021/01/08	7	52.24	2	52.40	52.50	5	12,869	0.04%
2021/01/07	16	52.64	22	52.64	52.60	-6	12,778	-0.05%
2021/01/06	21	52.61	9	53.64	51.40	12	12,634	0.09%
2021/01/05	30	54.46	22	55.15	53.40	8	12,302	0.07%
2021/01/04	18	52.72	8	52.50	52.70	10	11,872	0.08%
2020/12/31	12	52.97	15	53.41	53.30	-3	11,712	-0.03%
2020/12/30	30	53.49	12	53.41	52.90	18	11,421	0.16%
2020/12/29	18	54.47	8	54.11	54.60	10	11,222	0.09%
2020/12/28	27	54.19	26	54.65	55.50	1	10,862	0.01%
2020/12/25	29	53.24	36	53.01	51.80	-7	10,069	-0.07%
2020/12/24	60	51.08	75	51.71	51.50	-15	9,435	-0.16%
2020/12/23	3	48.23	42	48.75	48.80	-39	7,858	-0.50%
2020/12/22	1	44.60	27	45.91	44.40	-26	7,373	-0.35%
2020/12/21	8	44.99	2	44.95	45.10	6	7,047	0.09%
2020/12/18	1	43.30	2	43.43	43.45	-1	6,902	-0.01%
2020/12/16	2	42.60	4	42.68	42.85	-2	6,903	-0.03%
2020/12/15	3	42.00	4	42.04	41.90	-1	6,927	-0.01%
2020/12/14	2	42.80	1	43.45	43.15	1	7,004	0.01%
2020/12/11	6	42.33	0	0.00	42.50	6	6,994	0.09%
2020/12/10	13	43.23	0	0.00	43.30	13	6,923	0.19%
2020/12/09	1	44.85	0	0.00	44.70	1	6,787	0.01%
2020/12/08	8	45.19	1	45.30	45.25	7	6,732	0.10%
2020/12/07	20	45.93	7	45.91	44.85	13	6,676	0.19%
2020/12/04	5	46.06	2	46.00	46.20	3	6,565	0.05%
2020/12/03	16	45.95	9	45.79	45.20	7	6,440	0.11%
2020/12/02	10	45.98	1	45.60	45.50	9	6,364	0.14%
2020/12/01	2	44.13	2	44.88	44.95	0	6,252	0.00%
2020/11/30	28	46.18	1	46.30	45.85	27	6,096	0.44%
2020/11/27	1	46.20	19	46.21	46.05	-18	5,956	-0.30%
2020/11/26	18	46.99	20	47.07	46.50	-2	5,867	-0.03%
2020/11/25	5	45.40	12	45.62	46.00	-7	5,354	-0.13%
2020/11/24	7	45.22	10	45.26	44.45	-3	5,108	-0.06%
2020/11/23	2	44.53	20	44.70	44.40	-18	4,777	-0.38%
2020/11/20	4	44.88	5	45.05	44.45	-1	4,694	-0.02%
2020/11/19	1	44.90	7	45.17	45.20	-6	4,544	-0.13%
2020/11/18	5	44.95	9	44.98	45.00	-4	4,419	-0.09%
2020/11/17	19	45.30	17	44.96	44.50	2	4,216	0.05%
2020/11/16	34	44.89	42	45.14	44.50	-8	3,939	-0.20%
2020/11/13	20	42.97	32	42.76	42.90	-12	3,069	-0.39%
2020/11/12	12	41.78	27	42.08	41.90	-15	2,611	-0.57%
2020/11/11	0	0.00	7	39.85	40.70	-7	2,016	-0.35%
2020/11/10	0	0.00	2	38.85	38.85	-2	1,876	-0.11%
2020/11/09	0	0.00	1	38.50	38.55	-1	1,881	-0.05%
2020/11/06	0	0.00	6	38.73	38.50	-6	1,890	-0.32%
2020/11/04	7	38.83	2	38.68	38.70	5	1,921	0.26%
2020/10/29	0	0.00	2	38.05	38.10	-2	2,038	-0.10%
2020/10/28	2	38.50	0	0.00	38.35	2	2,055	0.10%
2020/10/27	1	38.90	0	0.00	38.80	1	2,088	0.05%
2020/10/26	6	39.03	1	38.80	38.70	5	2,222	0.23%
2020/10/22	0	0.00	0.7	37.90	37.90	-0.7	2,238	-0.03%
2020/10/20	2	38.20	2	38.45	38.10	0	2,295	0.00%
2020/10/19	0	0.00	1	37.40	37.40	-1	2,281	-0.04%
2020/10/16	1	36.80	0	0.00	36.85	1	2,296	0.04%
2020/10/15	1	37.10	5	37.20	37.15	-4	2,325	-0.17%
2020/10/14	5	37.25	0	0.00	37.30	5	2,352	0.21%
2020/10/13	5	36.56	0	0.00	36.45	5	2,382	0.21%
2020/10/08	5	37.05	0	0.00	37.05	5	2,412	0.21%
2020/10/06	2	37.10	0	0.00	37.30	2	2,466	0.08%
2020/09/29	0	0.00	1	37.60	37.50	-1	2,631	-0.04%
2020/09/28	3	37.30	0	0.00	37.60	3	2,727	0.11%
2020/09/25	0	0.00	1	37.60	37.05	-1	2,826	-0.04%
2020/09/23	1	37.70	0	0.00	37.75	1	2,956	0.03%
2020/09/22	2	38.00	0	0.00	38.20	2	2,992	0.07%
2020/09/17	2	40.80	6	40.73	40.60	-4	3,125	-0.13%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/14	0	0.00	3	39.05	39.10	-3	3,074	-0.10%
2020/09/11	0	0.00	6	38.70	38.50	-6	3,163	-0.19%
2020/09/10	1	38.85	0	0.00	38.50	1	3,264	0.03%
2020/09/09	5	39.05	0	0.00	39.00	5	3,282	0.15%
2020/09/02	1	38.20	1	38.10	37.85	0	3,506	0.00%
2020/09/01	0	0.00	1	38.10	38.15	-1	3,582	-0.03%
2020/08/31	0	0.00	2	38.30	38.00	-2	3,640	-0.05%
2020/08/27	1	38.15	3	38.00	38.00	-2	3,766	-0.05%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/24	5	37.45	9	38.03	38.20	-4	3,868	-0.10%
2020/08/21	6	36.99	5	36.73	37.00	1	3,954	0.03%
2020/08/20	8	37.21	13	38.12	36.05	-5	4,025	-0.12%
2020/08/19	5	39.30	10	38.95	38.90	-5	4,079	-0.12%
2020/08/18	1	39.00	5	39.05	39.05	-4	4,106	-0.10%
2020/08/17	1	39.20	2	39.23	39.40	-1	4,145	-0.02%
2020/08/12	2	39.40	2	39.35	39.35	0	4,324	0.00%
2020/08/11	2	40.03	3	39.77	39.65	-1	4,471	-0.02%
2020/08/10	2	40.13	2	40.35	40.10	0	4,604	0.00%
2020/08/07	3	40.38	0	0.00	40.10	3	4,745	0.06%
2020/08/06	1	41.30	5	40.84	40.75	-4	4,823	-0.08%
2020/08/05	10	41.30	6	41.22	41.20	4	5,014	0.08%
2020/08/04	2	41.38	4	41.26	41.25	-2	5,361	-0.04%
2020/08/03	4	40.89	7	41.19	40.85	-3	5,506	-0.05%
2020/07/31	6	41.19	18	41.06	41.15	-12	5,644	-0.21%
2020/07/30	9	40.86	1	40.85	40.90	8	5,952	0.13%
2020/07/29	0	0.00	1	39.00	39.10	-1	6,042	-0.02%
2020/07/28	1	40.15	1	38.80	38.50	0	6,369	0.00%
2020/07/27	4	39.93	1	39.95	39.80	3	6,722	0.04%
2020/07/24	13	40.52	3	40.05	40.05	10	6,856	0.15%
2020/07/23	0	0.00	11	40.89	40.85	-11	6,857	-0.16%
2020/07/22	19	40.42	3	40.55	40.35	16	6,847	0.23%
2020/07/21	0	0.00	0.3	41.80	40.25	-0.3	6,835	0.00%
2020/07/20	6	39.29	0	0.00	39.80	6	6,826	0.09%
2020/07/17	14	40.00	1	39.70	39.70	13	6,825	0.19%
2020/07/16	6	40.18	1	40.10	40.10	5	6,830	0.07%
2020/07/15	5	40.77	3	40.55	40.30	2	6,823	0.03%
2020/07/14	1	40.95	0	0.00	40.60	1	6,846	0.01%
2020/07/13	2	40.55	4	40.23	40.90	-2	6,834	-0.03%
2020/07/10	9	40.34	1	40.10	40.10	8	6,865	0.12%
2020/07/09	34	41.32	3	41.28	41.20	31	6,897	0.45%
2020/07/08	1	41.80	2	41.98	41.70	-1	6,989	-0.01%
2020/07/07	1	41.40	5	41.90	42.00	-4	6,965	-0.06%
2020/07/06	1	40.90	14	41.82	41.75	-13	6,931	-0.19%
2020/07/03	13	40.88	70	40.91	40.90	-57	6,929	-0.82%
2020/07/02	11	41.19	8	41.14	41.15	3	6,967	0.04%
2020/07/01	1	42.00	1	41.65	41.65	0	6,887	0.00%
2020/06/30	2	41.43	15	41.96	41.85	-13	6,845	-0.19%
2020/06/29	5	42.93	3	43.13	42.90	2	6,765	0.03%
2020/06/24	1	43.00	1	42.95	42.85	0	6,669	0.00%
2020/06/23	1	42.85	4	42.95	42.70	-3	6,670	-0.04%
2020/06/22	4	42.68	1	42.45	42.45	3	6,647	0.05%
2020/06/19	6	42.91	2	43.08	42.85	4	6,669	0.06%
2020/06/18	2	43.05	7	42.94	42.85	-5	6,667	-0.07%
2020/06/17	12	42.71	6	42.68	42.95	6	6,597	0.09%
2020/06/16	2	42.05	7	41.91	42.00	-5	6,551	-0.08%
2020/06/15	2	41.65	1	41.85	41.20	1	6,618	0.02%
2020/06/12	1	41.25	0	0.00	41.50	1	6,634	0.02%
2020/06/11	6	41.08	0	0.00	40.90	6	6,651	0.09%
2020/06/10	3	42.48	3	42.58	42.45	0	6,623	0.00%
2020/06/09	3	42.25	2	42.35	42.30	1	6,697	0.01%
2020/06/08	8	42.78	7	43.01	42.25	1	6,808	0.01%
2020/06/05	29	42.68	4	42.69	42.65	25	6,766	0.37%
2020/06/04	6	42.58	7	42.45	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	1	41.95	41.90	-1	6,728	-0.01%
2020/06/02	2	41.63	2	42.25	41.50	0	6,800	0.00%
2020/06/01	2	41.45	0	0.00	41.75	2	6,870	0.03%
2020/05/29	0	0.00	1	41.00	40.95	-1	6,863	-0.01%
2020/05/28	12	40.88	2	41.45	40.60	10	6,904	0.14%
2020/05/27	3	42.27	3	41.98	41.85	0	6,848	0.00%
2020/05/26	13	42.27	5	41.97	42.25	8	6,841	0.12%
2020/05/25	2	41.25	2	41.55	41.55	0	6,753	0.00%
2020/05/22	4	41.71	9.2	41.50	41.15	-5.2	6,717	-0.08%
2020/05/21	1	41.05	10	41.56	41.90	-9	6,697	-0.13%
2020/05/19	3	41.55	0	0.00	41.85	3	6,669	0.04%
2020/05/18	7	40.79	19	40.37	40.20	-12	6,592	-0.18%
2020/05/15	3	41.62	8	42.43	41.90	-5	6,449	-0.08%
2020/05/14	27	42.59	7	42.84	41.30	20	6,348	0.32%
2020/05/13	6	42.97	4	43.19	42.95	2	6,213	0.03%
2020/05/12	26	43.98	12	44.14	43.70	14	6,141	0.23%
2020/05/11	3	43.90	20	44.25	44.20	-17	5,978	-0.28%
2020/05/08	7	42.34	22	42.43	42.30	-15	5,640	-0.27%
2020/05/07	14	42.54	15	42.83	42.30	-1	5,486	-0.02%
2020/05/06	27	42.07	68	42.33	41.75	-41	5,362	-0.76%
2020/05/05	48	41.15	37	41.21	40.80	11	5,071	0.22%
2020/05/04	32	40.35	20	40.74	41.50	12	4,899	0.24%
2020/04/30	53	39.38	55	40.36	40.50	-2	4,660	-0.04%
2020/04/29	8	36.89	26	36.53	36.85	-18	4,394	-0.41%
2020/04/28	20	35.52	1	35.05	35.50	19	4,387	0.43%
2020/04/27	2	34.95	3	35.15	35.25	-1	4,465	-0.02%
2020/04/24	0	0.00	5	34.47	34.45	-5	4,447	-0.11%
2020/04/23	1	34.60	1	34.50	34.60	0	4,462	0.00%
2020/04/22	12	34.02	2	34.05	34.05	10	4,453	0.22%
2020/04/21	0	0.00	7	34.46	33.60	-7	4,466	-0.16%
2020/04/20	2	34.95	9	34.91	34.90	-7	4,514	-0.16%
2020/04/17	8	35.58	4	35.14	34.75	4	4,584	0.09%
2020/04/16	21	35.10	5	35.30	35.15	16	4,539	0.35%
2020/04/15	12	35.25	0	0.00	35.20	12	4,612	0.26%
2020/04/14	1	35.40	0	0.00	35.40	1	4,612	0.02%
2020/04/13	4	34.89	4	34.63	34.80	0	4,589	0.00%
2020/04/10	9	33.18	0	0.00	33.30	9	4,513	0.20%
2020/04/09	15	33.45	7	33.31	33.00	8	4,571	0.18%
2020/04/08	1	33.00	12	33.45	33.50	-11	4,574	-0.24%
2020/04/07	10	32.16	1	32.55	32.90	9	4,500	0.20%
2020/04/06	0	0.00	6	30.45	30.50	-6	4,421	-0.14%
2020/04/01	5	29.95	2	30.23	30.30	3	4,431	0.07%
2020/03/31	4	30.38	1	30.50	29.80	3	4,456	0.07%
2020/03/27	0	0.00	12	30.61	30.20	-12	4,543	-0.26%
2020/03/26	11	29.30	4	29.69	29.70	7	4,546	0.15%
2020/03/25	6	29.94	1	29.90	29.70	5	4,561	0.11%
2020/03/24	0	0.00	1	28.25	28.25	-1	4,573	-0.02%
2020/03/23	1	26.95	2	27.20	27.10	-1	4,808	-0.02%
2020/03/20	6	28.16	3	28.37	28.60	3	5,173	0.06%
2020/03/19	8	26.75	4	26.45	26.45	4	5,391	0.07%
2020/03/17	1	30.10	0	0.00	29.90	1	5,549	0.02%
2020/03/16	5	32.14	1	32.50	31.00	4	5,561	0.07%
2020/03/13	15	30.98	3.3	31.06	31.95	11.7	5,565	0.21%
2020/03/12	10	34.74	3	35.77	34.30	7	5,506	0.13%
2020/03/11	3	38.80	0	0.00	38.05	3	5,468	0.05%
2020/03/10	5	38.00	7	37.36	38.55	-2	5,761	-0.03%
2020/03/06	10	39.79	0	0.00	39.70	10	5,920	0.17%
2020/03/05	3	39.67	5	38.85	39.65	-2	6,003	-0.03%
2020/03/04	0	0.00	1	38.40	38.40	-1	6,457	-0.02%
2020/03/03	1	38.40	29	38.12	38.30	-28	6,684	-0.42%
2020/03/02	19	36.26	11	36.56	36.25	8	6,716	0.12%
2020/02/27	2	37.15	0	0.00	37.00	2	6,860	0.03%
2020/02/26	5	39.30	5	38.70	39.30	0	6,803	0.00%
2020/02/24	0	0.00	6	38.82	39.15	-6	6,759	-0.09%
2020/02/21	2	39.15	3	38.92	38.95	-1	6,745	-0.01%
2020/02/20	1	38.80	1	38.55	38.50	0	6,684	0.00%
2020/02/19	0	0.00	1	38.30	38.25	-1	6,673	-0.01%
2020/02/18	2	38.13	4	38.35	38.05	-2	6,686	-0.03%
2020/02/17	13	38.27	0	0.00	38.60	13	6,701	0.19%
2020/02/13	13	38.63	5	38.15	37.70	8	6,723	0.12%
2020/02/12	0	0.00	3	38.38	38.30	-3	6,714	-0.04%
2020/02/11	5	37.55	4	37.59	37.65	1	6,756	0.01%
2020/02/10	3	36.40	11	35.63	36.60	-8	6,972	-0.11%
2020/02/07	2	36.58	2	36.40	36.35	0	7,364	0.00%
2020/02/06	15	36.69	6	36.90	37.10	9	7,746	0.12%
2020/02/05	1	36.10	4	36.11	35.85	-3	7,741	-0.04%
2020/02/04	7	35.07	1	35.00	35.95	6	7,703	0.08%
2020/02/03	8	33.33	20	33.45	33.40	-12	7,678	-0.16%
2020/01/31	3	37.98	0	0.00	36.45	3	7,587	0.04%
2020/01/30	9	38.66	1	38.90	38.45	8	7,532	0.11%
2020/01/20	22	42.88	0	0.00	42.70	22	7,534	0.29%
2020/01/17	6	43.00	13	43.11	43.00	-7	7,589	-0.09%
2020/01/16	0	0.00	4	43.60	43.40	-4	7,662	-0.05%
2020/01/14	0	0.00	9	44.06	43.75	-9	8,146	-0.11%
2020/01/13	0	0.00	13	43.42	43.40	-13	8,108	-0.16%
2020/01/10	0	0.00	1	42.60	42.55	-1	8,078	-0.01%
2020/01/09	11	42.86	3	42.65	42.40	8	8,088	0.10%
2020/01/08	3	42.97	6	43.17	43.15	-3	8,102	-0.04%
2020/01/07	0	0.00	21	43.26	43.10	-21	8,246	-0.25%
2020/01/06	0	0.00	2	42.40	42.80	-2	8,254	-0.02%
2020/01/03	0	0.00	3	42.50	42.80	-3	8,271	-0.04%
2020/01/02	5	43.10	4	43.18	43.10	1	8,253	0.01%
2019/12/31	0	0.00	3	42.75	42.55	-3	8,331	-0.04%
2019/12/30	4	42.55	0	0.00	42.55	4	8,401	0.05%
2019/12/27	0	0.00	2	42.50	42.35	-2	8,440	-0.02%
2019/12/26	5	42.60	2	42.35	42.20	3	8,527	0.04%
2019/12/25	6	42.28	3	42.00	42.45	3	8,590	0.03%
2019/12/24	5	41.55	2	41.60	41.45	3	8,942	0.03%
2019/12/23	16	42.47	0	0.00	41.95	16	8,962	0.18%
2019/12/20	1	42.70	0	0.00	42.60	1	9,107	0.01%
2019/12/19	6	42.78	22	42.83	42.75	-16	9,700	-0.16%
2019/12/18	18	42.73	4	43.09	42.60	14	10,083	0.14%
2019/12/17	26	44.11	16	43.89	44.25	10	10,305	0.10%
2019/12/16	8	46.13	20	46.32	46.80	-12	10,013	-0.12%
2019/12/13	10	45.06	2	45.05	45.30	8	9,961	0.08%
2019/12/12	2	45.45	1	46.35	44.85	1	10,269	0.01%
2019/12/11	11	45.06	3	45.42	45.30	8	10,281	0.08%
2019/12/10	1	44.10	12	44.58	45.00	-11	10,391	-0.11%
2019/12/09	1	46.00	1	45.80	45.00	0	10,420	0.00%
2019/12/06	0	0.00	5	45.45	45.30	-5	10,519	-0.05%
2019/12/05	41	45.79	44	45.30	45.40	-3	10,532	-0.03%
2019/12/04	2	45.28	17	45.17	45.25	-15	10,426	-0.14%
2019/12/03	1	44.25	21	44.36	44.50	-20	10,636	-0.19%
2019/12/02	32	43.47	26	44.28	44.85	6	10,677	0.06%
2019/11/29	55	45.28	32	45.30	44.40	23	10,682	0.22%
2019/11/28	13	44.05	6	44.10	43.90	7	10,301	0.07%
2019/11/27	0	0.00	2	42.80	42.60	-2	10,422	-0.02%
2019/11/26	4	42.75	11	42.73	43.00	-7	10,526	-0.07%
2019/11/25	34	41.58	2	41.35	41.25	32	10,621	0.30%
2019/11/19	1	40.90	3	41.25	40.75	-2	11,960	-0.02%
2019/11/15	1	41.00	0	0.00	40.90	1	12,388	0.01%
2019/11/14	2	40.75	1	40.65	40.65	1	12,744	0.01%
2019/11/13	3	41.17	0	0.00	41.30	3	12,941	0.02%
2019/11/12	21	41.40	11	41.45	41.45	10	13,341	0.07%
2019/11/11	5	40.50	0	0.00	40.40	5	13,834	0.04%
2019/11/08	0	0.00	8	41.11	41.00	-8	14,410	-0.06%
2019/11/07	12	40.56	4	40.55	40.60	8	14,552	0.05%
2019/11/06	19	42.97	5	42.53	42.00	14	14,468	0.10%
2019/11/05	15	44.56	38	44.94	45.30	-23	14,132	-0.16%
2019/11/01	0	0.00	3	43.45	43.50	-3	13,691	-0.02%
2019/10/31	1	43.75	10	43.60	43.35	-9	13,704	-0.07%
2019/10/30	8	43.25	2	43.60	43.65	6	13,699	0.04%
2019/10/29	2	44.10	16	43.46	42.80	-14	13,673	-0.10%
2019/10/28	7	43.71	37	43.47	43.85	-30	13,617	-0.22%
2019/10/25	0	0.00	1	43.20	43.15	-1	13,563	-0.01%
2019/10/24	5	44.28	8	44.29	44.10	-3	13,517	-0.02%
2019/10/23	26	44.54	12	44.90	44.35	14	13,520	0.10%
2019/10/22	16	43.74	25	43.77	44.10	-9	13,312	-0.07%
2019/10/18	2	42.18	5	42.25	42.25	-3	12,991	-0.02%
2019/10/17	15	41.81	10	42.04	41.95	5	12,961	0.04%
2019/10/16	0	0.00	11	42.44	42.00	-11	12,920	-0.09%
2019/10/15	9	42.52	19	42.46	42.45	-10	12,807	-0.08%
2019/10/14	5	41.65	5	41.58	41.15	0	12,605	0.00%
2019/10/09	4	40.35	2	40.55	40.50	2	12,511	0.02%
2019/10/08	46	41.63	49	41.43	41.25	-3	12,425	-0.02%
2019/10/07	10	41.50	2	41.83	42.00	8	12,362	0.06%
2019/10/04	8	41.71	0	0.00	41.00	8	12,222	0.07%
2019/10/03	3	41.75	1	42.00	41.95	2	12,128	0.02%
2019/10/02	3	41.75	13	41.56	42.40	-10	12,070	-0.08%
2019/10/01	9	40.81	13	40.91	41.00	-4	11,963	-0.03%
2019/09/27	37	40.99	8	41.20	40.60	29	11,886	0.24%
2019/09/26	12	43.82	14	43.47	43.50	-2	11,505	-0.02%
2019/09/25	10	43.38	6	43.37	43.20	4	11,442	0.03%
2019/09/24	73	44.42	5	43.72	43.45	68	11,299	0.60%
2019/09/23	38	47.33	8	47.18	46.80	30	10,695	0.28%
2019/09/20	25	47.95	35	48.25	48.60	-10	10,293	-0.10%
2019/09/19	3	46.67	4	46.60	46.90	-1	9,803	-0.01%
2019/09/18	8	47.59	14.1	47.17	46.55	-6.1	9,709	-0.06%
2019/09/17	22	47.62	29	47.63	47.10	-7	9,484	-0.07%
2019/09/16	5	45.96	8	46.61	46.50	-3	9,039	-0.03%
2019/09/12	40	45.12	5	45.07	46.35	35	8,913	0.39%
2019/09/11	7	45.72	14	45.34	45.20	-7	8,751	-0.08%
2019/09/10	4	45.09	7	44.78	45.30	-3	8,666	-0.03%
2019/09/09	6	46.23	9	46.87	46.50	-3	8,491	-0.04%
2019/09/06	11	46.51	3	47.17	46.30	8	8,432	0.10%
2019/09/05	31	46.97	37	46.88	46.70	-6	8,273	-0.07%
2019/09/04	10	44.51	11	44.25	45.25	-1	7,862	-0.01%
2019/09/03	8	45.58	24	44.92	45.05	-16	7,723	-0.21%
2019/09/02	8	43.99	2	44.15	44.50	6	7,511	0.08%
2019/08/30	18	45.03	21	44.35	43.20	-3	7,313	-0.04%
2019/08/29	11	46.70	8	46.69	46.80	3	6,927	0.04%
2019/08/28	29	46.67	18	46.27	46.30	11	6,709	0.16%
2019/08/27	55	45.32	59	46.45	46.50	-4	6,414	-0.06%
2019/08/26	12	42.38	21	42.77	43.55	-9	5,719	-0.16%
2019/08/23	7	43.46	37	43.31	42.95	-30	5,531	-0.54%
2019/08/22	15	42.69	34	42.86	42.30	-19	5,193	-0.37%
2019/08/21	42	42.02	4	42.10	42.00	38	4,975	0.76%
2019/08/20	13	41.48	23	41.82	40.80	-10	4,749	-0.21%
2019/08/19	23	43.49	22	42.47	42.30	1	4,500	0.02%
2019/08/16	6	41.75	35	41.24	41.75	-29	4,112	-0.71%
2019/08/15	59	41.37	24	41.37	41.80	35	3,876	0.90%
2019/08/14	25	40.74	43	40.74	41.50	-18	3,444	-0.52%
2019/08/13	45	38.71	48	38.50	38.20	-3	2,872	-0.10%
2019/08/12	16	37.34	36	38.01	38.10	-20	2,255	-0.89%
2019/08/08	29	34.31	34	34.58	34.65	-5	2,010	-0.25%
2019/08/07	0	0.00	4	33.58	33.65	-4	1,853	-0.22%
2019/08/02	8	32.48	7	32.30	32.30	1	1,764	0.06%
2019/08/01	12	33.68	21	33.98	33.40	-9	1,744	-0.52%
2019/07/31	17	32.85	2	33.20	33.35	15	1,681	0.89%
2019/07/30	1	32.70	1	33.75	32.80	0	1,668	0.00%
2019/07/29	1	33.60	1	33.65	33.70	0	1,635	0.00%
2019/07/26	2	33.05	3	33.00	33.10	-1	1,575	-0.06%
2019/07/25	1	32.70	6	32.94	32.75	-5	1,546	-0.32%
2019/07/23	1	31.90	6	31.73	31.80	-5	1,489	-0.34%
2019/07/19	5	31.06	2	31.10	31.15	3	1,504	0.20%
2019/07/16	1	31.25	1	31.15	31.10	0	1,542	0.00%
2019/07/12	2	31.00	1	31.00	30.95	1	1,615	0.06%
2019/07/11	0	0.00	1	31.00	30.85	-1	1,647	-0.06%
2019/07/10	1	30.70	38	30.70	30.75	-37	1,765	-2.10%
2019/07/08	0	0.00	4	31.00	30.90	-4	1,820	-0.22%
2019/07/04	4	31.34	2	31.30	31.45	2	1,864	0.11%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/02	3	31.42	0	0.00	31.50	3	2,063	0.15%
2019/07/01	0	0.00	7	30.78	31.45	-7	2,088	-0.34%
2019/06/28	0	0.00	4	32.43	32.10	-4	2,361	-0.17%
2019/06/27	7	32.58	1	32.50	32.60	6	2,417	0.25%
2019/06/25	36	32.00	0	0.00	31.95	36	2,505	1.44%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/20	1	32.75	0	0.00	32.70	1	2,619	0.04%
2019/06/19	2	31.93	20	32.10	32.00	-18	2,584	-0.70%
2019/06/18	0	0.00	8	31.48	31.70	-8	2,568	-0.31%
2019/06/14	8	31.37	5	31.44	31.35	3	2,623	0.11%
2019/06/13	1	30.45	15	30.19	31.00	-14	2,623	-0.53%
2019/06/12	2	29.40	0	0.00	29.35	2	2,608	0.08%
2019/06/11	0	0.00	10	29.15	29.20	-10	2,613	-0.38%
2019/06/04	0	0.00	1	28.85	28.65	-1	2,656	-0.04%
2019/05/31	3	29.00	1	29.20	29.00	2	2,734	0.07%
2019/05/30	0	0.00	1	28.60	28.90	-1	2,754	-0.04%
2019/05/29	3	28.35	0	0.00	28.15	3	2,785	0.11%
2019/05/28	0	0.00	2	28.30	28.30	-2	2,896	-0.07%
2019/05/21	1	29.05	0	0.00	29.10	1	3,435	0.03%
2019/05/14	0	0.00	1	28.70	29.50	-1	3,661	-0.03%
2019/05/13	2	29.95	0	0.00	28.70	2	3,712	0.05%
2019/05/10	14	29.98	12	30.50	29.85	2	3,759	0.05%
2019/05/08	2	31.35	13	31.18	31.30	-11	3,748	-0.29%
2019/05/07	6	31.90	1	32.00	31.85	5	3,774	0.13%
2019/05/06	1	31.80	7	31.90	31.70	-6	3,817	-0.16%
2019/04/30	0	0.00	8	32.48	32.80	-8	3,854	-0.21%
2019/04/29	12	33.21	0	0.00	33.00	12	3,914	0.31%
2019/04/26	20	34.00	1	34.05	34.00	19	3,924	0.48%
2019/04/25	1	35.05	1	34.60	34.60	0	3,952	0.00%
2019/04/22	2	35.10	5	34.63	34.55	-3	4,007	-0.07%
2019/04/18	0	0.00	10	34.51	33.85	-10	4,000	-0.25%
2019/04/17	9	34.47	6	34.57	34.50	3	3,983	0.08%
2019/04/16	7	34.44	2	34.45	34.90	5	4,021	0.12%
2019/04/15	1	33.00	4	33.19	33.75	-3	3,935	-0.08%
2019/04/12	11	32.81	1	32.80	32.80	10	3,916	0.26%
2019/04/11	4	33.25	18	33.31	33.15	-14	3,913	-0.36%
2019/04/09	16	35.01	20	35.09	34.35	-4	3,879	-0.10%
2019/04/08	14	33.71	4	34.10	34.00	10	3,761	0.27%
2019/04/03	2	34.50	4	34.68	34.60	-2	3,670	-0.05%
2019/04/02	32	34.89	36.3	35.06	34.55	-4.3	3,618	-0.12%
2019/04/01	7	33.44	10	33.48	33.40	-3	3,357	-0.09%
2019/03/29	23	33.31	10	32.86	33.30	13	3,274	0.40%
2019/03/28	6	32.36	2	32.40	32.45	4	3,149	0.13%
2019/03/27	0	0.00	11	32.81	32.70	-11	3,173	-0.35%
2019/03/26	11	31.90	0	0.00	31.85	11	3,124	0.35%
2019/03/25	7	31.76	0	0.00	31.95	7	3,122	0.22%
2019/03/22	12	32.09	0	0.00	32.15	12	3,069	0.39%
2019/03/21	2	32.20	1	32.10	32.15	1	3,059	0.03%
2019/03/20	1	31.90	0	0.00	31.85	1	3,073	0.03%
2019/03/19	9	32.52	0	0.00	32.20	9	3,165	0.28%
2019/03/18	0	0.00	8	32.38	32.50	-8	3,114	-0.26%
2019/03/15	0	0.00	12	31.84	31.75	-12	3,052	-0.39%
2019/03/14	2	31.05	10	31.05	30.75	-8	3,083	-0.26%
2019/03/13	7	30.81	1	30.85	30.80	6	3,133	0.19%
2019/03/11	2	31.30	0	0.00	31.15	2	3,259	0.06%
2019/03/08	1	31.00	20	31.10	31.05	-19	3,320	-0.57%
2019/03/07	1	31.45	10	31.40	31.30	-9	3,361	-0.27%
2019/03/06	2	31.50	10	31.43	31.30	-8	3,401	-0.24%
2019/03/04	0	0.00	3	32.05	32.00	-3	3,417	-0.09%
2019/02/27	5	31.88	3	31.77	32.50	2	3,436	0.06%
2019/02/26	28	32.77	15	32.89	32.55	13	3,339	0.39%
2019/02/25	1	30.45	0	0.00	31.20	1	2,972	0.03%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	0	0.00	1	30.60	30.80	-1	2,927	-0.03%
2019/02/20	4	30.95	0	0.00	30.75	4	2,971	0.13%
2019/02/19	0	0.00	6	30.58	30.60	-6	2,943	-0.20%
2019/02/18	20	31.15	0	0.00	30.70	20	2,941	0.68%
2019/02/15	4	30.80	1	31.00	31.00	3	2,918	0.10%
2019/02/14	3	30.95	10	31.00	31.20	-7	2,878	-0.24%
2019/02/13	21	30.10	24	30.27	30.20	-3	2,851	-0.11%
2019/02/12	13	30.99	6	30.72	30.60	7	2,821	0.25%
2019/02/11	10	30.83	1	31.00	30.70	9	2,757	0.33%
2019/01/30	1	29.95	2	30.00	29.95	-1	2,692	-0.04%
2019/01/28	2	30.20	2	30.18	30.15	0	2,676	0.00%
2019/01/25	3	29.88	7	29.96	30.05	-4	2,701	-0.15%
2019/01/23	4	29.58	0	0.00	29.55	4	2,654	0.15%
2019/01/22	1	29.70	1	30.10	30.00	0	2,639	0.00%
2019/01/21	8	30.28	21	30.35	30.05	-13	2,591	-0.50%
2019/01/18	2	29.75	5	29.34	29.30	-3	2,512	-0.12%
2019/01/17	1	29.15	4	29.48	29.15	-3	2,491	-0.12%
2019/01/16	26	29.48	22	29.38	29.55	4	2,448	0.16%
2019/01/14	11	28.41	13	28.13	28.05	-2	2,339	-0.09%
2019/01/11	4	28.30	4	28.25	28.30	0	2,327	0.00%
2019/01/10	10	27.95	10	28.00	28.00	0	2,258	0.00%
2019/01/09	5	27.60	8	27.82	27.85	-3	2,264	-0.13%
2019/01/08	13	27.65	15	27.82	27.90	-2	2,242	-0.09%
2019/01/07	6	26.77	9	26.94	27.30	-3	2,172	-0.14%
2019/01/04	0	0.00	3	26.23	26.40	-3	2,170	-0.14%
2019/01/03	1	27.15	2	27.08	27.15	-1	2,196	-0.05%
2019/01/02	9	27.84	5	27.85	27.55	4	2,192	0.18%
2018/12/28	7	28.07	0	0.00	28.05	7	2,188	0.32%
2018/12/27	13	28.88	11	28.23	28.25	2	2,211	0.09%
2018/12/26	10	29.40	17	28.38	28.25	-7	2,194	-0.32%
2018/12/25	0	0.00	5	28.60	29.10	-5	2,183	-0.23%
2018/12/24	29	29.45	15	29.73	29.85	14	2,183	0.64%
2018/12/21	0	0.00	2	28.65	28.40	-2	2,135	-0.09%
2018/12/20	5	28.82	0	0.00	28.30	5	2,195	0.23%
2018/12/19	5	28.70	0	0.00	29.30	5	2,155	0.23%
2018/12/18	10	28.20	0	0.00	28.10	10	2,125	0.47%
2018/12/14	1	29.00	0	0.00	29.15	1	2,147	0.05%
2018/12/13	10	29.80	12	29.16	29.15	-2	2,214	-0.09%
2018/12/12	9	29.83	4	29.95	30.00	5	2,202	0.23%
2018/12/11	2	28.23	6	28.24	28.90	-4	2,113	-0.19%
2018/12/10	2	27.70	0	0.00	27.70	2	2,176	0.09%
2018/12/07	1	28.35	3	28.37	28.20	-2	2,176	-0.09%
2018/12/06	28	30.16	14	29.10	29.10	14	2,101	0.67%
2018/12/05	4	30.88	0	0.00	30.70	4	2,055	0.19%
2018/12/04	11	30.76	12	31.45	31.95	-1	2,034	-0.05%
2018/12/03	12	30.64	12	30.94	30.90	0	1,987	0.00%
2018/11/29	2	29.80	1	29.80	29.60	1	1,891	0.05%
2018/11/28	1	29.15	1	29.00	29.40	0	1,809	0.00%
2018/11/27	0	0.00	7	28.74	28.85	-7	1,772	-0.39%
2018/11/26	4	28.78	0	0.00	28.45	4	1,750	0.23%
2018/11/23	5	27.30	0	0.00	27.30	5	1,706	0.29%
2018/11/22	2	28.60	0	0.00	28.00	2	1,724	0.12%
2018/11/21	3	28.20	0	0.00	28.30	3	1,742	0.17%
2018/11/20	0	0.00	3	28.55	28.40	-3	1,737	-0.17%
2018/11/19	5	28.85	1	28.80	29.00	4	1,710	0.23%
2018/11/16	6	27.30	6	27.70	27.85	0	1,652	0.00%
2018/11/15	2	27.25	0	0.00	27.30	2	1,647	0.12%
2018/11/14	2	27.70	0	0.00	27.70	2	1,647	0.12%
2018/11/12	6	28.58	6	28.60	28.35	0	1,689	0.00%
2018/11/08	0	0.00	10	27.40	26.90	-10	1,630	-0.61%
2018/11/06	0	0.00	4	27.01	26.70	-4	1,720	-0.23%
2018/11/05	1	26.85	0	0.00	26.70	1	1,794	0.06%
2018/11/02	11	27.59	2	27.83	27.15	9	1,795	0.50%
2018/11/01	1	26.00	4	25.74	26.00	-3	1,743	-0.17%
2018/10/31	0	0.00	6	24.91	25.45	-6	1,740	-0.34%
2018/10/30	0	0.00	1	24.20	23.90	-1	1,733	-0.06%
2018/10/26	1	24.30	1	24.90	24.00	0	1,786	0.00%
2018/10/25	1	24.50	4	24.36	24.05	-3	1,820	-0.16%
2018/10/24	1	25.30	0	0.00	25.45	1	1,826	0.05%
2018/10/23	0	0.00	1	25.50	25.30	-1	1,835	-0.05%
2018/10/22	1	25.95	0	0.00	25.90	1	1,847	0.05%
2018/10/19	0	0.00	24	25.24	25.45	-24	1,863	-1.29%
2018/10/18	0	0.00	1	26.15	25.85	-1	1,875	-0.05%
2018/10/17	3	26.80	0	0.00	26.20	3	1,908	0.16%
2018/10/15	1	25.70	0	0.00	25.60	1	1,914	0.05%
2018/10/12	19	25.26	1	25.70	25.60	18	1,912	0.94%
2018/10/11	1	25.80	0	0.00	25.75	1	1,897	0.05%
2018/10/09	5	28.80	0	0.00	28.60	5	1,890	0.26%
2018/10/05	8	29.54	5	29.25	29.30	3	1,896	0.16%
2018/10/03	20	31.75	6	31.85	31.60	14	1,883	0.74%
2018/10/02	0	0.00	38	31.85	31.90	-38	1,892	-2.01%
2018/09/28	28	31.98	2	31.90	31.90	26	1,948	1.33%
2018/09/27	11	31.94	12	32.01	31.85	-1	1,955	-0.05%
2018/09/26	1	31.55	1	31.50	31.55	0	1,904	0.00%
2018/09/25	3	31.30	0	0.00	31.55	3	1,945	0.15%
2018/09/21	5	31.35	0	0.00	31.40	5	1,962	0.26%
2018/09/20	1	32.00	11	32.05	31.40	-10	2,000	-0.50%
2018/09/19	7	32.86	14	32.85	32.60	-7	2,034	-0.34%
2018/09/14	8	31.14	4	32.04	32.80	4	2,040	0.20%
2018/09/13	0	0.00	1	29.80	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	6	29.34	29.35	-6	1,973	-0.30%
2018/09/11	0	0.00	1	28.60	29.35	-1	1,986	-0.05%
2018/09/10	2	28.85	0	0.00	28.40	2	2,006	0.10%
2018/09/07	8	30.84	0	0.00	30.60	8	1,997	0.40%
2018/09/05	1	33.10	1	33.05	32.70	0	2,066	0.00%
2018/09/04	1	32.15	0	0.00	32.25	1	2,247	0.04%
2018/09/03	1	32.05	0	0.00	32.00	1	2,299	0.04%
2018/08/29	10	33.35	0	0.00	33.15	10	2,396	0.42%
2018/08/28	0	0.00	14	33.20	33.30	-14	2,399	-0.58%
2018/08/24	0	0.00	1	31.90	31.95	-1	2,418	-0.04%
2018/08/22	1	32.10	0	0.00	31.80	1	2,538	0.04%
2018/08/21	2	31.45	0	0.00	31.60	2	2,546	0.08%
2018/08/20	1	32.00	0	0.00	31.80	1	2,565	0.04%
2018/08/17	4	33.04	19	32.92	33.40	-15	2,584	-0.58%
2018/08/16	2	31.90	0	0.00	32.60	2	2,627	0.08%
2018/08/15	2	32.90	7	32.89	32.80	-5	2,621	-0.19%
2018/08/14	0	0.00	2	33.40	33.50	-2	2,631	-0.08%
2018/08/13	8	32.86	5	33.30	32.60	3	2,627	0.11%
2018/08/10	7	35.89	0	0.00	35.80	7	2,563	0.27%
2018/08/08	1	37.80	2	37.98	37.70	-1	2,558	-0.04%
2018/08/02	1	39.30	1	38.55	38.50	0	2,624	0.00%
2018/08/01	2	38.70	0	0.00	39.00	2	2,603	0.08%
2018/07/30	1	38.35	1	38.00	38.05	0	2,594	0.00%
2018/07/27	0	0.00	3	38.05	38.05	-3	2,603	-0.12%
2018/07/25	0	0.00	7	38.00	37.85	-7	2,622	-0.27%
2018/07/24	2	37.83	2	37.85	38.00	0	2,620	0.00%
2018/07/23	0	0.00	11	37.40	37.30	-11	2,596	-0.42%
2018/07/20	0	0.00	1	37.50	37.55	-1	2,606	-0.04%
2018/07/18	0	0.00	8	38.06	37.70	-8	2,699	-0.30%
2018/07/12	1	37.40	0	0.00	37.55	1	2,835	0.04%
2018/07/11	2	37.50	0	0.00	37.35	2	2,875	0.07%
2018/07/10	1	38.00	1	37.75	37.75	0	2,944	0.00%
2018/07/05	2	38.10	3	37.67	37.20	-1	3,292	-0.03%
2018/06/29	1	37.80	6	37.61	37.60	-5	3,293	-0.15%
2018/06/28	0	0.00	18	40.20	40.00	-18	3,311	-0.54%
2018/06/27	5	40.85	10	40.55	40.35	-5	3,296	-0.15%
2018/06/26	22	40.40	0	0.00	40.20	22	3,309	0.66%
2018/06/25	0	0.00	1	41.95	41.25	-1	3,337	-0.03%
2018/06/22	6	41.05	2	40.95	41.05	4	3,324	0.12%
2018/06/19	17	41.97	2	41.60	41.50	15	3,344	0.45%
2018/06/15	1	42.30	0	0.00	42.25	1	3,341	0.03%
2018/06/14	4	41.75	2	41.75	41.65	2	3,314	0.06%
2018/06/13	0	0.00	4	41.58	41.45	-4	3,282	-0.12%
2018/06/12	13	43.18	23	42.41	42.20	-10	3,249	-0.31%
2018/06/11	0	0.00	3	41.10	41.50	-3	3,079	-0.10%
2018/06/07	0	0.00	13	40.91	40.65	-13	3,184	-0.41%
2018/06/06	10	40.70	5	40.70	40.70	5	3,253	0.15%
2018/06/05	2	40.50	8.6	40.20	40.05	-6.6	3,324	-0.20%
2018/06/04	0	0.00	1	40.25	40.30	-1	3,317	-0.03%
2018/05/31	10	39.94	13	40.22	39.85	-3	3,334	-0.09%
2018/05/30	0	0.00	4	38.96	38.85	-4	3,286	-0.12%
2018/05/29	0	0.00	1	39.25	39.10	-1	3,360	-0.03%
2018/05/28	2	39.33	1	39.10	39.10	1	3,434	0.03%
2018/05/25	1	39.30	1	40.00	39.20	0	3,448	0.00%
2018/05/24	0	0.00	4	39.71	39.55	-4	3,460	-0.12%
2018/05/23	0	0.00	6	38.80	38.85	-6	3,418	-0.18%
2018/05/22	0	0.00	2	39.10	39.00	-2	3,449	-0.06%
2018/05/21	1	38.90	5	39.25	39.10	-4	3,453	-0.12%
2018/05/18	5	38.81	0	0.00	38.75	5	3,462	0.14%
2018/05/17	1	39.40	2	39.25	39.25	-1	3,513	-0.03%
2018/05/16	1	38.40	1	38.40	38.50	0	3,507	0.00%
2018/05/15	1	38.25	0	0.00	38.25	1	3,546	0.03%
2018/05/14	8	38.40	10	38.35	38.40	-2	3,649	-0.05%
2018/05/10	0	0.00	1	39.00	39.05	-1	3,711	-0.03%
2018/05/09	1	38.30	0	0.00	38.40	1	3,736	0.03%
2018/05/08	1	38.10	1	37.80	37.85	0	3,789	0.00%
2018/05/07	11	38.11	0	0.00	37.95	11	3,852	0.29%
2018/05/04	7	38.37	0	0.00	38.15	7	3,982	0.18%
2018/05/02	12	38.99	2	39.15	38.85	10	4,171	0.24%
2018/04/30	4	39.33	2	39.20	39.15	2	4,180	0.05%
2018/04/27	10	39.20	18	39.13	39.10	-8	4,217	-0.19%
2018/04/25	1	39.60	8	39.73	39.90	-7	4,308	-0.16%
2018/04/24	15	39.78	0	0.00	39.55	15	4,371	0.34%
2018/04/23	12	41.37	1	41.20	41.25	11	4,359	0.25%
2018/04/20	0	0.00	8	43.48	43.10	-8	4,368	-0.18%
2018/04/19	3	43.38	0	0.00	43.10	3	4,430	0.07%
2018/04/18	6	42.69	6	42.78	42.85	0	4,569	0.00%
2018/04/17	8	43.66	7	43.26	42.65	1	4,625	0.02%
2018/04/16	1	43.55	0	0.00	43.40	1	4,656	0.02%
2018/04/13	40	43.90	27	44.26	43.95	13	4,860	0.27%
2018/04/12	7	42.08	15	42.17	42.30	-8	5,110	-0.16%
2018/04/11	10	41.10	1	41.40	41.05	9	5,324	0.17%
2018/04/10	1	41.40	3	41.50	41.00	-2	5,359	-0.04%
2018/04/09	2	41.40	1	41.30	41.30	1	5,461	0.02%
2018/04/03	3	42.67	2	42.70	42.50	1	5,469	0.02%
2018/04/02	6	43.15	1	43.80	43.15	5	5,508	0.09%
2018/03/31	4	43.58	2	43.35	43.35	2	5,627	0.04%
2018/03/30	0	0.00	1	43.40	43.15	-1	5,713	-0.02%
2018/03/29	2	43.23	5	43.29	43.05	-3	5,768	-0.05%
2018/03/28	0	0.00	4.6	43.03	43.05	-4.6	5,779	-0.08%
2018/03/27	5	42.54	0	0.00	42.60	5	5,873	0.09%
2018/03/26	2	41.10	0	0.00	41.75	2	5,918	0.03%
2018/03/23	2	41.18	10	41.17	41.20	-8	5,934	-0.13%
2018/03/22	1	42.55	0	0.00	42.25	1	5,938	0.02%
2018/03/19	4	42.69	0	0.00	42.45	4	6,177	0.06%
2018/03/16	1	42.75	2	42.90	42.45	-1	6,222	-0.02%
2018/03/15	2	43.05	0	0.00	42.95	2	6,249	0.03%
2018/03/14	1	43.80	1	44.00	43.25	0	6,329	0.00%
2018/03/13	0	0.00	3	43.00	43.55	-3	6,380	-0.05%
2018/03/12	12	43.58	11	43.28	43.25	1	6,518	0.02%
2018/03/09	2	43.18	10	43.12	43.20	-8	6,528	-0.12%
2018/03/08	2	42.65	2	42.55	42.50	0	6,468	0.00%
2018/03/06	5	42.56	0	0.00	42.20	5	6,567	0.08%
2018/03/05	4	42.60	0	0.00	42.35	4	6,667	0.06%
2018/03/02	20	43.49	13	43.42	43.20	7	6,704	0.10%
2018/03/01	14	43.00	26	42.88	43.30	-12	6,668	-0.18%
2018/02/27	1	42.50	7	42.60	42.40	-6	6,750	-0.09%
2018/02/26	11	42.01	0	0.00	42.35	11	6,778	0.16%
2018/02/23	9	41.55	2	41.85	41.60	7	6,778	0.10%
2018/02/22	0	0.00	8	41.59	41.45	-8	6,832	-0.12%
2018/02/21	1	40.00	19	40.39	40.80	-18	6,834	-0.26%
2018/02/12	10	39.45	1	39.55	39.30	9	6,862	0.13%
2018/02/09	8	37.85	42	37.13	39.45	-34	6,936	-0.49%
2018/02/08	2	40.50	1	40.00	39.80	1	6,955	0.01%
2018/02/07	12	41.81	3	41.62	41.30	9	7,144	0.13%
2018/02/06	25	41.07	14	40.94	40.50	11	7,439	0.15%
2018/02/05	5	42.82	4	43.65	43.70	1	7,371	0.01%
2018/02/02	0	0.00	2	43.65	43.25	-2	7,397	-0.03%
2018/02/01	15	44.10	2	44.15	43.60	13	7,484	0.17%
2018/01/31	3	43.27	2	43.18	44.05	1	7,600	0.01%
2018/01/30	16	43.74	5	44.15	43.65	11	7,710	0.14%
2018/01/29	22	44.22	41	44.34	43.60	-19	7,968	-0.24%
2018/01/26	13	43.66	17	43.25	43.10	-4	7,980	-0.05%
2018/01/25	7	43.64	8	43.28	43.05	-1	8,232	-0.01%
2018/01/23	3	42.43	4	42.11	42.15	-1	8,480	-0.01%
2018/01/22	2	42.18	0	0.00	41.90	2	8,993	0.02%
2018/01/19	5	42.04	1	42.00	41.70	4	9,081	0.04%
2018/01/18	16	42.88	3	43.20	42.50	13	9,067	0.14%
2018/01/17	2	42.53	0	0.00	42.45	2	9,108	0.02%
2018/01/16	6	43.27	5.5	43.45	43.10	0.5	9,125	0.01%
2018/01/15	8	44.54	2	44.20	44.00	6	9,125	0.07%
2018/01/12	13	43.78	15	44.37	44.60	-2	9,108	-0.02%
2018/01/11	13	43.94	1	44.35	43.35	12	9,218	0.13%
2018/01/10	7	43.76	5	43.95	43.65	2	9,373	0.02%
2018/01/09	22	44.50	13	44.47	44.05	9	9,536	0.09%
2018/01/08	56	44.93	80	44.98	44.90	-24	9,404	-0.26%
2018/01/05	18	43.22	27	43.00	42.80	-9	8,875	-0.10%
2018/01/04	1	41.40	5.3	42.06	41.40	-4.3	8,731	-0.05%
2018/01/03	1	42.20	15	42.22	41.75	-14	8,915	-0.16%
2018/01/02	23	40.93	23	41.30	41.10	0	9,051	0.00%