金居 (8358)-華南永昌-小港券商分點個股進出

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
63.0
漲跌
▲3.0
漲幅
+5.00%
成交量
3,792張
產業
上櫃電子零組件類股
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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/24	6	63.17	0	0.00	63.00	6	4,488	0.13%
2024/04/19	1.1	62.75	1	62.60	62.30	0.1	4,411	0.00%
2024/04/18	0	64.75	0	0.00	64.10	0	4,358	0.00%
2024/04/17	2	64.85	0	0.00	64.40	2	4,311	0.05%
2024/04/16	6	63.08	3	63.53	62.50	3	4,254	0.07%
2024/04/15	7	66.74	12	67.14	65.30	-5	4,169	-0.12%
2024/04/12	5	68.40	5	68.40	67.20	0	3,954	0.00%
2024/04/11	40	67.40	42	67.25	67.20	-2	3,653	-0.05%
2024/04/10	4	66.43	3	67.20	66.00	1	3,458	0.03%
2024/04/09	5	68.24	5	67.20	66.80	0	3,309	0.00%
2024/04/08	11	65.78	18	65.90	65.50	-7	2,837	-0.25%
2024/04/03	10	63.98	1	64.50	64.20	9	2,583	0.35%
2024/04/02	2	63.85	16.3	64.80	64.20	-14.3	2,408	-0.59%
2024/04/01	5	61.94	6.1	61.99	62.70	-1.1	1,963	-0.05%
2024/03/29	1	59.60	9	59.59	59.50	-8	1,748	-0.46%
2024/03/28	0.1	58.60	1	58.70	58.30	-1	1,710	-0.06%
2024/03/27	6	57.43	0	0.00	57.50	6	1,697	0.35%
2024/03/26	0	0.00	0.1	57.70	57.50	-0.1	1,692	0.00%
2024/03/25	0	0.00	1	58.80	58.60	-1	1,715	-0.06%
2024/03/22	0	0.00	5	59.60	59.40	-5	1,714	-0.29%
2024/03/21	0	0.00	2	59.15	59.30	-2	1,729	-0.12%
2024/03/20	1	58.70	3.1	58.71	59.30	-2.1	1,740	-0.12%
2024/03/19	0	0.00	0.1	58.51	58.60	-0.1	1,680	-0.01%
2024/03/18	0	0.00	0.1	57.90	58.10	-0.1	1,690	-0.01%
2024/03/14	0.2	57.60	0	0.00	57.20	0.2	1,715	0.01%
2024/03/12	6	57.98	0	0.00	58.10	6	1,751	0.34%
2024/03/11	2	57.00	0	0.00	57.50	2	1,795	0.11%
2024/03/08	1.3	56.85	1	56.60	56.60	0.3	1,805	0.02%
2024/03/07	1	59.50	0	0.00	58.30	1	1,794	0.06%
2024/03/06	0.1	59.60	0	0.00	59.20	0.1	1,827	0.01%
2024/03/05	5	58.92	0	0.00	58.80	5	1,897	0.26%
2024/03/04	0	59.79	0	0.00	59.30	0	1,929	0.00%
2024/03/01	6	59.10	0	0.00	59.10	6	1,951	0.31%
2024/02/23	0	0.00	6	60.82	59.90	-6	2,196	-0.27%
2024/02/21	1	61.80	0	0.00	61.50	1	2,242	0.04%
2024/02/19	0	0.00	2	63.10	62.50	-2	2,263	-0.09%
2024/02/16	0	0.00	3	62.20	63.50	-3	2,226	-0.13%
2024/02/05	1	59.60	0	0.00	59.70	1	2,092	0.05%
2024/02/01	5	59.00	0	0.00	59.00	5	2,128	0.23%
2024/01/31	0	0.00	3	59.40	58.80	-3	2,151	-0.14%
2024/01/30	0	0.00	2	59.90	59.50	-2	2,185	-0.09%
2024/01/26	0	0.00	5	60.00	59.60	-5	2,250	-0.22%
2024/01/22	2	60.80	6.3	61.05	60.80	-4.3	2,463	-0.17%
2024/01/19	0	0.00	13	59.54	59.80	-13	2,550	-0.51%
2024/01/18	10	58.00	0	0.00	58.30	10	2,721	0.37%
2024/01/17	4	57.90	1	57.80	58.10	3	2,785	0.11%
2024/01/10	10	57.50	0	0.00	57.40	10	3,093	0.32%
2024/01/09	2	57.90	0	0.00	57.70	2	3,155	0.06%
2024/01/08	1	58.20	0	0.00	58.40	1	3,212	0.03%
2024/01/05	0.1	59.00	1	59.00	58.90	-1	3,296	-0.03%
2024/01/04	2.1	59.00	0	0.00	58.80	2.1	3,465	0.06%
2024/01/03	1	59.00	2.1	59.50	59.30	-1.1	3,758	-0.03%
2023/12/29	0.1	60.60	0	60.70	60.60	0	3,957	0.00%
2023/12/26	0	0.00	1	60.30	60.20	-1	4,851	-0.02%
2023/12/25	0.2	60.50	0	0.00	60.10	0.2	4,875	0.00%
2023/12/15	0	0.00	1	62.00	61.30	-1	5,077	-0.02%
2023/12/14	1	61.70	1	61.70	61.50	0	5,173	0.00%
2023/12/13	1	61.80	1	61.60	61.80	0	5,302	0.00%
2023/12/07	1	61.70	0	0.00	61.60	1	5,764	0.02%
2023/12/06	0	0.00	1	62.30	62.50	-1	5,971	-0.02%
2023/12/04	0	0.00	1	61.90	61.80	-1	6,247	-0.02%
2023/12/01	1	62.70	1	62.50	62.60	0	6,619	0.00%
2023/11/30	3	62.30	3	62.33	62.20	0	7,389	0.00%
2023/11/29	1	61.79	0	0.00	61.50	1	7,551	0.01%
2023/11/28	1	61.10	1	61.40	61.40	0	7,723	0.00%
2023/11/27	1	60.00	0	0.00	60.00	1	8,329	0.01%
2023/11/23	4	62.25	1	63.00	61.50	3	8,993	0.03%
2023/11/20	0	0.00	1	60.40	60.80	-1	8,988	-0.01%
2023/11/17	3	59.33	11	58.80	59.10	-8	9,095	-0.09%
2023/11/15	2	59.95	1	60.00	59.30	1	9,508	0.01%
2023/11/10	2	60.70	1	60.90	60.50	1	10,560	0.01%
2023/11/09	0	0.00	1	60.50	60.60	-1	10,718	-0.01%
2023/11/08	1	60.80	0	0.00	60.80	1	10,744	0.01%
2023/11/07	3	61.13	0	0.00	61.10	3	10,764	0.03%
2023/11/06	0	0.00	9	61.59	62.10	-9	10,844	-0.08%
2023/11/02	0	60.50	0	0.00	60.40	0	10,931	0.00%
2023/10/31	5	60.32	0	0.00	58.40	5	11,027	0.05%
2023/10/27	5	61.02	2	61.00	60.20	3	11,313	0.03%
2023/10/26	7	61.90	0	0.00	61.10	7	11,743	0.06%
2023/10/24	1	63.80	1	64.20	64.20	0	12,992	0.00%
2023/10/20	3	61.97	1	62.80	63.00	2	14,815	0.01%
2023/10/16	0	0.00	0	67.50	67.10	0	14,788	0.00%
2023/10/12	1	67.60	2	69.05	68.70	-1	14,865	-0.01%
2023/10/11	23	69.23	33	68.21	67.20	-10	14,932	-0.07%
2023/10/06	1	67.60	2	68.50	67.50	-1	14,829	-0.01%
2023/10/05	5	68.72	2.1	68.09	68.10	2.9	14,942	0.02%
2023/10/04	6	68.42	1	68.70	68.40	5	14,858	0.03%
2023/10/03	2.1	69.07	5	68.12	68.40	-2.9	14,680	-0.02%
2023/10/02	1	65.80	5	65.92	66.90	-4	14,427	-0.03%
2023/09/26	3	62.17	0	0.00	61.60	3	14,382	0.02%
2023/09/22	0	0.00	0.1	63.00	63.20	-0.1	14,466	0.00%
2023/09/21	4	61.95	3.4	62.12	62.50	0.6	14,478	0.00%
2023/09/20	1.1	61.56	8.3	62.63	61.70	-7.2	14,478	-0.05%
2023/09/19	1	63.11	6	62.50	62.40	-5	14,567	-0.03%
2023/09/18	9.2	64.96	1	64.10	64.00	8.2	14,654	0.06%
2023/09/15	3.4	66.97	4	66.78	66.60	-0.7	15,118	0.00%
2023/09/14	11	66.62	1	65.90	66.80	10	15,209	0.07%
2023/09/13	4.1	65.38	1	65.00	65.00	3.1	15,083	0.02%
2023/09/12	0	0.00	1	65.90	65.20	-1	15,044	-0.01%
2023/09/11	6	66.58	0.1	67.20	65.00	5.9	14,948	0.04%
2023/09/08	1	68.90	1	69.20	68.40	0	14,761	0.00%
2023/09/07	2	69.05	6.1	69.34	69.00	-4.1	14,747	-0.03%
2023/09/06	5.1	70.24	4.2	70.70	69.80	0.9	14,736	0.01%
2023/09/05	79.3	70.09	82	70.65	70.60	-2.7	14,622	-0.02%
2023/09/04	2	68.10	6	68.33	68.10	-4	13,907	-0.03%
2023/09/01	3	67.40	5	67.00	66.30	-2	13,906	-0.01%
2023/08/31	4	69.08	3	68.83	68.80	1	14,025	0.01%
2023/08/30	1	67.40	12.2	68.15	68.30	-11.2	13,475	-0.08%
2023/08/29	10	65.20	12.2	65.59	66.40	-2.2	13,009	-0.02%
2023/08/28	3	63.57	0	0.00	63.40	3	12,798	0.02%
2023/08/24	7	64.53	1	66.00	64.50	6	12,777	0.05%
2023/08/23	2	65.10	0	65.90	64.60	2	12,668	0.02%
2023/08/22	2	65.60	4	66.45	64.50	-2	12,588	-0.02%
2023/08/21	0	0.00	4	65.90	65.80	-4	12,422	-0.03%
2023/08/18	3.4	65.23	1.2	66.23	64.20	2.2	12,213	0.02%
2023/08/17	54	64.77	46	65.31	65.60	8	12,012	0.07%
2023/08/16	30	64.11	38	64.03	64.50	-8	11,781	-0.07%
2023/08/15	3	61.47	10	60.84	61.90	-7	11,231	-0.06%
2023/08/10	11.2	58.74	20	58.76	58.10	-8.8	11,025	-0.08%
2023/08/09	7	61.24	0	0.00	60.90	7	10,926	0.06%
2023/08/07	0	0.00	5	63.44	64.00	-5	10,834	-0.05%
2023/08/04	7	62.20	3.8	62.39	62.30	3.2	10,768	0.03%
2023/08/02	11.2	64.42	13	64.45	62.70	-1.8	10,710	-0.02%
2023/08/01	8.3	63.72	6	63.68	63.60	2.3	10,508	0.02%
2023/07/31	38	68.02	28.3	70.69	64.50	9.7	10,379	0.09%
2023/07/28	26.2	69.61	28	69.91	69.60	-1.8	9,839	-0.02%
2023/07/27	31.1	69.08	24	70.06	67.50	7.1	9,214	0.08%
2023/07/26	9	68.55	9.1	68.03	65.80	-0.1	8,371	0.00%
2023/07/25	13.1	66.58	16	65.30	66.80	-2.9	7,406	-0.04%
2023/07/24	1	60.00	4	60.40	60.80	-3	6,496	-0.05%
2023/07/21	1.1	60.81	0	0.00	60.80	1.1	6,468	0.02%
2023/07/20	1	60.80	6	62.68	61.60	-5	6,462	-0.08%
2023/07/19	1.1	60.43	0	0.00	59.70	1.1	6,335	0.02%
2023/07/18	13.1	62.07	1	62.70	60.80	12.1	6,304	0.19%
2023/07/17	1	62.00	2	61.90	62.00	-1	6,244	-0.02%
2023/07/14	3	62.27	4	62.55	62.00	-1	6,194	-0.02%
2023/07/13	5.1	61.76	21	62.08	61.00	-16	5,970	-0.27%
2023/07/12	6	60.28	8.1	59.91	60.20	-2.1	5,784	-0.04%
2023/07/11	1.1	57.43	6	57.12	57.70	-4.9	5,611	-0.09%
2023/07/10	2	56.25	2	56.10	56.00	0	5,591	0.00%
2023/07/07	7	58.09	0	0.00	57.60	7	5,553	0.13%
2023/07/06	5	62.72	1	62.50	62.40	4	5,441	0.07%
2023/07/05	2	62.95	1	63.10	63.00	1	5,368	0.02%
2023/07/04	5	62.10	3.1	62.48	62.40	1.9	5,278	0.04%
2023/07/03	1	62.40	2	62.40	62.30	-1	5,211	-0.02%
2023/06/30	0.1	60.50	0	0.00	61.30	0.1	5,107	0.00%
2023/06/29	1	60.79	0	0.00	60.10	1	5,085	0.02%
2023/06/28	2	61.00	0	0.00	60.00	2	5,085	0.04%
2023/06/26	2	63.95	0	64.50	63.90	2	4,952	0.04%
2023/06/21	13	64.81	12	65.28	65.00	1	4,791	0.02%
2023/06/20	2	61.85	2	62.40	61.20	0	4,288	0.00%
2023/06/19	2	59.80	4	59.75	59.80	-2	4,168	-0.05%
2023/06/16	1	60.20	1.1	60.30	60.10	-0.1	4,175	0.00%
2023/06/15	5	61.50	5	61.20	61.10	0	4,216	0.00%
2023/06/14	2	60.95	8	60.98	60.80	-6	4,207	-0.14%
2023/06/13	8.5	62.11	2.3	61.47	61.30	6.2	4,248	0.15%
2023/06/12	4	61.55	1.2	61.60	61.80	2.8	4,180	0.07%
2023/06/09	5.6	62.24	8	62.63	63.30	-2.4	4,033	-0.06%
2023/06/08	2	60.60	1	60.90	60.80	1	3,779	0.03%
2023/06/07	12.4	61.67	5	61.54	61.60	7.4	3,720	0.20%
2023/06/06	4.1	61.39	3	61.73	60.00	1.1	3,521	0.03%
2023/06/05	2	59.00	8	59.13	58.90	-6	3,214	-0.19%
2023/06/02	2	57.70	0	0.00	57.80	2	3,151	0.06%
2023/05/31	3	58.23	6	58.10	57.50	-3	3,194	-0.09%
2023/05/30	1	56.70	1	57.10	56.70	0	3,152	0.00%
2023/05/29	2	57.20	0	0.00	56.80	2	3,218	0.06%
2023/05/26	1	56.60	0	0.00	56.50	1	3,274	0.03%
2023/05/25	1	57.60	0	0.00	57.30	1	3,341	0.03%
2023/05/23	3	57.30	2	57.00	56.80	1	3,466	0.03%
2023/05/22	4	57.05	0	0.00	57.00	4	3,606	0.11%
2023/05/18	0	0.00	3	54.80	55.20	-3	3,750	-0.08%
2023/05/16	1	53.00	0	0.00	53.20	1	3,850	0.03%
2023/05/12	5	53.88	5	53.80	54.10	0	4,039	0.00%
2023/05/09	5	55.00	0	0.00	54.80	5	4,288	0.12%
2023/05/08	3	55.60	0	0.00	55.60	3	4,446	0.07%
2023/05/05	1	55.00	0	0.00	55.50	1	4,475	0.02%
2023/05/03	1	53.90	0	0.00	54.00	1	4,957	0.02%
2023/04/27	2	53.60	0	0.00	53.50	2	5,628	0.04%
2023/04/25	1	54.60	20	53.47	53.70	-19	5,941	-0.32%
2023/04/24	1	55.60	0	0.00	55.70	1	6,023	0.02%
2023/04/21	1	55.70	0	0.00	55.20	1	6,131	0.02%
2023/04/20	1	56.70	0	0.00	56.60	1	6,356	0.02%
2023/04/19	1	58.90	0	0.00	58.80	1	6,644	0.02%
2023/04/18	1	60.00	1	61.10	60.00	0	6,886	0.00%
2023/04/17	2	61.10	1	61.40	60.90	1	7,183	0.01%
2023/04/14	0	61.15	0	0.00	60.90	0	7,381	0.00%
2023/04/12	20	60.90	0	0.00	60.90	20	7,350	0.27%
2023/03/29	0	0.00	2	59.60	59.70	-2	7,286	-0.03%
2023/03/24	0	0.00	2	60.80	61.10	-2	7,282	-0.03%
2023/03/23	3	60.20	4	60.60	59.90	-1	7,258	-0.01%
2023/03/22	6	61.52	1	61.60	62.00	5	7,190	0.07%
2023/03/17	1	59.00	0	0.00	59.20	1	7,294	0.01%
2023/03/14	1	61.00	0	0.00	60.60	1	7,398	0.01%
2023/03/10	0	0.00	4	62.30	62.10	-4	7,674	-0.05%
2023/03/09	3	64.50	4	64.45	63.90	-1	8,054	-0.01%
2023/03/08	0	0.00	20	64.10	63.90	-20	8,235	-0.24%
2023/03/06	3	64.27	0	0.00	64.20	3	8,246	0.04%
2023/03/03	1	63.40	0	0.00	63.50	1	8,274	0.01%
2023/03/02	19	63.10	2	63.40	63.20	17	8,317	0.20%
2023/02/24	3	62.97	24	62.90	62.80	-21	8,563	-0.25%
2023/02/23	3	62.87	3	62.83	62.80	0	8,536	0.00%
2023/02/22	24	63.81	1	63.60	63.80	23	8,545	0.27%
2023/02/21	3	64.50	1.3	64.07	64.80	1.7	8,565	0.02%
2023/02/20	4	64.55	0	0.00	64.60	4	8,532	0.05%
2023/02/17	3	66.47	1	66.30	66.00	2	8,545	0.02%
2023/02/16	3	67.30	1	65.60	67.50	2	8,760	0.02%
2023/02/15	1	64.60	0	0.00	64.70	1	8,733	0.01%
2023/02/13	1	63.60	1	64.90	63.80	0	8,822	0.00%
2023/02/10	0	0.00	1	66.20	64.20	-1	9,008	-0.01%
2023/02/09	1	68.00	2	67.25	67.20	-1	9,288	-0.01%
2023/02/08	1	68.80	5	68.40	67.90	-4	9,373	-0.04%
2023/02/07	9	67.68	3	67.73	68.00	6	9,417	0.06%
2023/02/06	1	65.90	0	0.00	67.00	1	9,664	0.01%
2023/02/03	0	0.00	3	66.30	66.20	-3	10,133	-0.03%
2023/02/02	1	68.00	2	66.60	67.00	-1	10,287	-0.01%
2023/02/01	0	68.70	1	68.00	67.40	-1	10,251	-0.01%
2023/01/31	2	65.15	0	66.30	65.70	2	9,979	0.02%
2023/01/30	13	62.39	14	63.39	65.00	-1	9,923	-0.01%
2023/01/17	3	59.63	7	59.77	59.90	-4	9,663	-0.04%
2023/01/16	6	59.13	4	59.68	58.90	2	9,501	0.02%
2023/01/13	2	59.00	4	58.78	58.10	-2	9,297	-0.02%
2023/01/12	5	58.58	8	58.85	58.60	-3	9,133	-0.03%
2023/01/11	9	58.44	3	58.60	58.40	6	9,020	0.07%
2023/01/10	1	58.30	2	58.50	58.40	-1	8,905	-0.01%
2023/01/09	7	58.44	9	58.53	58.70	-2	8,654	-0.02%
2023/01/06	9	56.29	4	56.73	57.30	5	8,280	0.06%
2023/01/05	7	57.36	7	55.99	55.40	0	8,005	0.00%
2023/01/04	1	55.50	2	55.75	57.00	-1	7,697	-0.01%
2023/01/03	2	51.90	0	0.00	51.90	2	7,479	0.03%
2022/12/29	1	50.00	0	0.00	50.10	1	7,453	0.01%
2022/12/28	0	0.00	1	50.80	50.20	-1	7,454	-0.01%
2022/12/26	0	0.00	1	51.60	51.50	-1	7,449	-0.01%
2022/12/23	1	51.30	0	0.00	51.30	1	7,458	0.01%
2022/12/22	2	51.30	0	0.00	51.60	2	7,454	0.03%
2022/12/21	0	0.00	1	50.70	50.70	-1	7,446	-0.01%
2022/12/20	2	51.80	7	52.40	51.20	-5	7,412	-0.07%
2022/12/19	0	0.00	1	53.70	53.00	-1	7,378	-0.01%
2022/12/15	0	0.00	9.6	55.29	55.30	-9.6	7,315	-0.13%
2022/12/14	0	0.00	1.3	55.22	55.10	-1.3	7,306	-0.02%
2022/12/13	3.1	54.68	2	55.00	53.80	1.1	7,264	0.02%
2022/12/12	1	55.60	2	55.15	55.50	-1	7,108	-0.01%
2022/12/09	11.1	53.56	1	53.60	53.50	10.1	6,984	0.14%
2022/12/08	1	54.10	0.2	54.30	54.40	0.8	6,943	0.01%
2022/12/07	10.2	53.20	10.1	53.47	53.30	0	6,879	0.00%
2022/12/06	0.3	55.04	11	55.31	54.70	-10.8	6,762	-0.16%
2022/12/05	12.1	56.50	2	56.45	56.30	10.1	6,642	0.15%
2022/12/02	0	0.00	0	58.60	58.40	0	6,480	0.00%
2022/12/01	15.5	56.24	14	56.78	59.00	1.5	6,298	0.02%
2022/11/30	1	52.30	5	53.08	54.50	-4	5,868	-0.07%
2022/11/28	0	0.00	2	52.10	51.80	-2	5,630	-0.04%
2022/11/25	5	52.02	9	51.76	51.10	-4	5,600	-0.07%
2022/11/24	11	53.15	2	52.90	52.90	9	5,523	0.16%
2022/11/23	6	52.55	6	53.38	52.90	0	5,432	0.00%
2022/11/22	0	0.00	2	51.35	50.90	-2	5,156	-0.04%
2022/11/21	3	50.80	0	0.00	50.80	3	5,109	0.06%
2022/11/18	2	52.20	0	0.00	51.60	2	5,061	0.04%
2022/11/17	1	52.20	0	0.00	51.80	1	4,910	0.02%
2022/11/16	1	52.60	2	52.10	52.00	-1	4,802	-0.02%
2022/11/15	5	52.18	5.3	52.31	52.30	-0.3	4,707	-0.01%
2022/11/14	2.3	51.16	11	51.45	51.60	-8.7	4,510	-0.19%
2022/11/11	3	49.58	0	0.00	48.55	3	4,177	0.07%
2022/11/10	0	0.00	3	48.20	48.50	-3	4,045	-0.07%
2022/11/09	5	49.06	0	0.00	49.60	5	3,940	0.13%
2022/11/08	5	50.00	8	50.71	49.30	-3	3,814	-0.08%
2022/11/07	12	49.86	8	50.24	50.50	4	3,587	0.11%
2022/11/04	3	47.67	1.3	47.80	47.60	1.7	3,173	0.05%
2022/11/03	5	46.71	4	47.44	47.65	1	3,014	0.03%
2022/11/02	3	47.07	3	47.13	47.10	0	2,855	0.00%
2022/11/01	26.3	44.78	26	45.36	46.50	0.3	2,519	0.01%
2022/10/31	0	0.00	3	43.37	43.60	-3	1,885	-0.16%
2022/10/27	0	0.00	1	39.50	39.80	-1	1,532	-0.07%
2022/10/25	0	0.00	3	37.62	38.00	-3	1,311	-0.23%
2022/10/20	2	38.35	0	0.00	38.30	2	1,313	0.15%
2022/10/06	0	0.00	3	38.20	38.80	-3	1,939	-0.15%
2022/10/05	0	0.00	6	39.08	38.30	-6	1,984	-0.30%
2022/09/30	0	0.00	2	35.53	37.85	-2	2,101	-0.10%
2022/09/23	6	40.08	0	0.00	39.35	6	2,180	0.28%
2022/09/22	0	0.00	1	39.65	39.65	-1	2,220	-0.05%
2022/09/21	1	39.05	0	0.00	39.05	1	2,253	0.04%
2022/09/02	0	0.00	2	42.33	42.35	-2	2,485	-0.08%
2022/08/29	1	42.25	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	1	43.50	43.60	-1	2,463	-0.04%
2022/08/22	0	43.50	0	0.00	43.35	0	2,499	0.00%
2022/08/19	2	43.93	0	0.00	43.75	2	2,505	0.08%
2022/08/17	0	0.00	1	43.65	43.60	-1	2,512	-0.04%
2022/08/15	0	0.00	5	43.60	43.40	-5	2,519	-0.20%
2022/08/12	0	0.00	5	43.00	43.05	-5	2,522	-0.20%
2022/08/11	0	0.00	1	41.80	41.95	-1	2,507	-0.04%
2022/08/10	0	0.00	2	42.00	41.90	-2	2,505	-0.08%
2022/08/09	0	0.00	2	41.65	41.50	-2	2,516	-0.08%
2022/08/04	0	40.20	0	0.00	40.40	0	2,527	0.00%
2022/08/02	2	41.00	0	0.00	40.80	2	2,548	0.08%
2022/08/01	2	42.15	1	42.55	42.15	1	2,531	0.04%
2022/07/29	0	42.70	5	42.50	42.35	-5	2,530	-0.20%
2022/07/28	6	42.82	8	43.34	42.60	-2	2,524	-0.08%
2022/07/27	2	43.50	0	0.00	43.70	2	2,494	0.08%
2022/07/26	13	43.61	0	0.00	43.15	13	2,513	0.52%
2022/07/22	14	47.21	10	46.25	46.65	4	2,492	0.16%
2022/07/21	2	46.02	1	46.65	46.65	1	2,306	0.04%
2022/07/20	1	42.50	1	42.70	42.45	0	2,231	0.00%
2022/07/12	0	0.00	1	42.05	41.95	-1	2,114	-0.05%
2022/07/08	0	0.00	1	45.80	46.00	-1	2,033	-0.05%
2022/07/06	1	45.10	0	0.00	44.00	1	1,992	0.05%
2022/06/30	0	0.00	1	45.25	45.25	-1	1,909	-0.05%
2022/06/27	0	0.00	7	49.71	49.90	-7	1,819	-0.38%
2022/06/23	7	47.81	0	0.00	47.40	7	1,794	0.39%
2022/06/15	1	55.50	3	55.50	55.10	-2	1,664	-0.12%
2022/06/10	0	0.00	6	57.00	57.80	-6	1,724	-0.35%
2022/06/09	2	57.00	0	0.00	57.10	2	1,727	0.12%
2022/06/01	0	0.00	1	58.00	58.30	-1	1,836	-0.05%
2022/05/31	0	0.00	1	57.60	57.90	-1	1,850	-0.05%
2022/05/30	1	57.70	1	57.90	58.00	0	1,871	0.00%
2022/05/26	1	55.10	0	0.00	54.10	1	1,874	0.05%
2022/05/25	0	0.00	2	55.00	55.00	-2	1,982	-0.10%
2022/05/20	2	56.05	0	0.00	55.80	2	2,317	0.09%
2022/05/17	0	0.00	1	56.50	56.70	-1	2,285	-0.04%
2022/05/16	1	55.40	4	56.40	54.60	-3	2,269	-0.13%
2022/05/04	0	0.00	1	59.90	59.80	-1	2,296	-0.04%
2022/04/28	2	57.95	1	59.20	58.00	1	2,300	0.04%
2022/04/25	2	60.60	0	0.00	60.50	2	2,256	0.09%
2022/04/21	1	66.80	0	0.00	66.40	1	2,218	0.05%
2022/04/19	0	0.00	3	66.50	65.80	-3	2,257	-0.13%
2022/04/15	2	67.65	0	0.00	67.60	2	2,295	0.09%
2022/04/12	5	68.20	0	0.00	68.00	5	2,429	0.21%
2022/04/11	0	69.00	0	0.00	68.60	0	2,456	0.00%
2022/03/25	1	73.00	3	73.67	73.00	-2	3,130	-0.06%
2022/03/22	2	72.50	2	72.70	72.70	0	3,236	0.00%
2022/03/17	2	69.60	2	70.80	70.90	0	3,316	0.00%
2022/03/16	2	69.50	2	68.80	68.80	0	3,351	0.00%
2022/03/15	1	69.00	5	69.60	68.80	-4	3,369	-0.12%
2022/03/11	1	70.70	0	0.00	70.80	1	3,477	0.03%
2022/03/09	1	70.50	0	0.00	70.90	1	3,527	0.03%
2022/03/08	0	0.00	23	70.48	70.10	-23	3,573	-0.64%
2022/03/07	13	71.24	17	71.06	70.90	-4	3,618	-0.11%
2022/03/04	4	74.38	3	74.90	73.30	1	3,643	0.03%
2022/03/03	5	75.18	4	75.08	74.50	1	3,723	0.03%
2022/03/02	0	0.00	2	75.20	75.20	-2	3,791	-0.05%
2022/03/01	15	74.82	16	75.25	75.40	-1	3,833	-0.03%
2022/02/25	15	75.27	16	75.65	75.00	-1	3,886	-0.03%
2022/02/24	29	75.29	6	74.93	74.20	23	4,011	0.57%
2022/02/23	13	73.62	17.2	73.53	74.20	-4.2	4,011	-0.10%
2022/02/21	0.2	71.10	0	0.00	71.50	0.2	4,158	0.00%
2022/02/18	0	0.00	1	70.30	70.80	-1	4,337	-0.02%
2022/02/10	2	73.25	0	0.00	73.00	2	6,225	0.03%
2022/02/08	1	71.50	0	0.00	71.50	1	6,346	0.02%
2022/01/26	6	67.80	0	0.00	67.50	6	6,444	0.09%
2022/01/21	7	71.26	8	71.68	71.50	-1	6,749	-0.01%
2022/01/18	1	74.60	0	0.00	73.40	1	6,994	0.01%
2022/01/17	1	73.70	0	0.00	73.80	1	7,053	0.01%
2022/01/12	0	0.00	2	72.00	72.20	-2	7,299	-0.03%
2022/01/10	3	72.40	3	73.00	73.90	0	7,484	0.00%
2022/01/07	4	73.80	4	73.70	73.50	0	7,675	0.00%
2022/01/05	5	76.40	2	76.10	76.10	3	7,694	0.04%
2021/12/30	0	0.00	2	77.80	77.10	-2	7,817	-0.03%
2021/12/29	5	77.48	48	78.04	78.10	-43	7,940	-0.54%
2021/12/28	3	78.33	3	78.57	77.60	0	8,059	0.00%
2021/12/27	0	0.00	2	78.10	77.60	-2	8,168	-0.02%
2021/12/24	0	0.00	7	78.31	78.40	-7	8,290	-0.08%
2021/12/23	2	78.20	3	78.53	78.40	-1	8,387	-0.01%
2021/12/22	2	76.50	1	76.10	77.10	1	8,527	0.01%
2021/12/21	1	75.20	0	0.00	75.00	1	9,313	0.01%
2021/12/20	8	73.91	3	73.10	73.10	5	9,674	0.05%
2021/12/17	2	74.85	1	75.00	74.90	1	9,822	0.01%
2021/12/16	1	75.90	1	76.20	75.90	0	9,836	0.00%
2021/12/15	1	75.00	0	0.00	74.80	1	9,853	0.01%
2021/12/14	1	76.10	2	75.45	75.20	-1	9,905	-0.01%
2021/12/13	5	74.64	3	75.03	75.10	2	9,860	0.02%
2021/12/10	0	0.00	1	74.10	74.40	-1	10,038	-0.01%
2021/12/07	13	77.02	1	78.00	76.60	12	10,001	0.12%
2021/12/06	1	76.00	0	0.00	76.00	1	10,060	0.01%
2021/12/03	2	76.50	0	0.00	76.60	2	10,082	0.02%
2021/12/02	1	76.00	0	0.00	75.50	1	10,112	0.01%
2021/12/01	1	75.90	2	76.10	75.30	-1	10,105	-0.01%
2021/11/30	1	76.30	0	0.00	76.90	1	10,062	0.01%
2021/11/29	2	74.60	0	0.00	76.30	2	10,057	0.02%
2021/11/26	43	76.38	0	0.00	75.90	43	9,995	0.43%
2021/11/25	1	79.00	0	0.00	78.70	1	9,949	0.01%
2021/11/24	4	78.88	2	79.45	79.70	2	9,979	0.02%
2021/11/23	4	79.70	3	79.00	78.80	1	10,081	0.01%
2021/11/22	14.2	81.46	9	81.46	83.00	5.2	9,931	0.05%
2021/11/19	1	79.40	1	79.10	79.10	0	9,795	0.00%
2021/11/18	4	78.63	3	78.37	78.10	1	9,812	0.01%
2021/11/17	11	80.36	1	80.20	79.80	10	9,727	0.10%
2021/11/16	15	85.55	6	83.85	80.50	9	9,651	0.09%
2021/11/15	1	78.70	22	82.46	83.90	-21	8,911	-0.24%
2021/11/12	1	76.70	0	0.00	76.30	1	8,640	0.01%
2021/11/11	1	75.60	0	0.00	75.40	1	8,744	0.01%
2021/11/10	5	75.98	0	0.00	76.10	5	8,994	0.06%
2021/11/09	0	0.00	2	76.30	77.00	-2	9,006	-0.02%
2021/11/08	1	74.00	0	0.00	74.00	1	8,860	0.01%
2021/11/05	1	73.90	0	0.00	74.50	1	8,942	0.01%
2021/11/04	0	0.00	2	76.40	75.20	-2	8,981	-0.02%
2021/11/02	3	75.57	1	73.80	73.80	2	9,260	0.02%
2021/11/01	0	0.00	2	76.20	76.90	-2	9,253	-0.02%
2021/10/28	3	73.07	0	73.50	72.60	3	10,246	0.03%
2021/10/26	1	76.60	0	75.30	74.70	1	10,317	0.01%
2021/10/22	2.1	72.85	6	74.25	74.20	-3.9	10,271	-0.04%
2021/10/20	3	74.90	1	76.50	74.70	2	10,274	0.02%
2021/10/18	3	73.20	0	0.00	74.00	3	10,566	0.03%
2021/10/15	0	0.00	1.1	72.69	73.40	-1.1	10,569	-0.01%
2021/10/14	3.1	68.10	3	65.70	68.20	0.1	10,520	0.00%
2021/10/13	1	66.50	0	0.00	66.50	1	10,558	0.01%
2021/10/08	0.1	70.94	2	71.00	71.00	-2	10,617	-0.02%
2021/10/07	5	69.60	5	70.24	70.20	0	10,683	0.00%
2021/10/06	3	68.93	2	69.45	67.90	1	11,044	0.01%
2021/10/05	11	66.15	10	64.89	67.60	1	11,074	0.01%
2021/10/01	1	74.40	2.1	72.06	71.10	-1.1	10,969	-0.01%
2021/09/30	4.1	75.06	2	74.75	75.40	2.1	10,879	0.02%
2021/09/29	1	77.00	1	77.80	73.90	0	10,816	0.00%
2021/09/28	5	82.84	6	82.50	80.20	-1	10,680	-0.01%
2021/09/27	5	76.54	6.3	78.70	79.90	-1.3	9,841	-0.01%
2021/09/24	1	74.00	3	74.50	75.70	-2	9,525	-0.02%
2021/09/23	0	0.00	1	72.70	73.00	-1	9,417	-0.01%
2021/09/22	4	72.43	1	71.30	71.50	3	9,438	0.03%
2021/09/17	2	73.20	4	73.40	73.50	-2	9,470	-0.02%
2021/09/16	0	0.00	4	72.23	72.60	-4	9,454	-0.04%
2021/09/15	4	73.38	0	0.00	71.50	4	9,509	0.04%
2021/09/13	2.3	72.37	0	0.00	71.70	2.3	9,632	0.02%
2021/09/10	0	0.00	1	72.10	72.70	-1	9,877	-0.01%
2021/09/09	2	71.60	0	0.00	72.20	2	10,071	0.02%
2021/09/07	1	69.90	3	70.23	70.30	-2	11,177	-0.02%
2021/09/06	1	72.80	0	0.00	71.30	1	11,699	0.01%
2021/09/02	0	0.00	2	71.90	71.90	-2	12,347	-0.02%
2021/09/01	0	0.00	2	73.00	73.70	-2	12,590	-0.02%
2021/08/31	0	0.00	1	72.50	72.80	-1	12,590	-0.01%
2021/08/30	1	74.80	1	74.00	73.40	0	12,648	0.00%
2021/08/27	0	0.00	2	73.20	73.70	-2	12,604	-0.02%
2021/08/25	2	69.45	1	69.60	70.50	1	12,632	0.01%
2021/08/24	3	71.40	0	0.00	70.00	3	12,652	0.02%
2021/08/23	1	71.70	0	0.00	71.50	1	12,669	0.01%
2021/08/20	1	69.80	0	0.00	68.20	1	12,712	0.01%
2021/08/19	4	70.77	3	71.93	69.30	1	12,867	0.01%
2021/08/18	7	71.59	2	71.35	73.90	5	12,851	0.04%
2021/08/17	9	75.22	10	75.13	73.80	-1	12,837	-0.01%
2021/08/16	9	76.00	4	76.20	74.90	5	12,983	0.04%
2021/08/11	1	85.60	1	83.30	84.50	0	13,585	0.00%
2021/08/10	3	86.20	1	82.70	85.40	2	13,665	0.01%
2021/08/09	22	88.92	27	87.96	84.10	-5	13,730	-0.04%
2021/08/06	4	88.95	3	87.53	88.00	1	13,816	0.01%
2021/08/05	1	87.50	1	87.80	87.30	0	13,821	0.00%
2021/08/04	12	88.58	17	88.64	89.10	-5	14,081	-0.04%
2021/08/03	14	86.12	12	86.78	87.50	2	13,658	0.01%
2021/08/02	7	82.50	4	82.15	83.30	3	13,151	0.02%
2021/07/30	1	79.50	1	81.20	79.10	0	13,152	0.00%
2021/07/29	0	0.00	7	77.50	78.60	-7	13,389	-0.05%
2021/07/28	0	0.00	2	77.45	77.80	-2	13,621	-0.01%
2021/07/27	0	0.00	2	81.05	80.00	-2	13,719	-0.01%
2021/07/26	1	81.30	1	81.00	81.20	0	13,875	0.00%
2021/07/23	5	82.78	1	84.30	82.10	4	13,994	0.03%
2021/07/22	2	81.60	14	81.71	81.40	-12	13,930	-0.09%
2021/07/21	8	77.38	9	76.73	75.90	-1	13,746	-0.01%
2021/07/20	7	77.26	0	0.00	76.90	7	13,750	0.05%
2021/07/19	7	80.39	4	80.55	80.50	3	13,833	0.02%
2021/07/16	5	81.50	1	82.30	81.40	4	14,247	0.03%
2021/07/15	2	82.25	1	81.70	81.70	1	14,505	0.01%
2021/07/14	1	82.90	0	0.00	82.50	1	14,695	0.01%
2021/07/13	7	86.86	3.8	87.54	83.70	3.2	14,884	0.02%
2021/07/12	5	83.60	0	0.00	83.20	5	14,678	0.03%
2021/07/09	0	0.00	5	84.44	84.50	-5	14,692	-0.03%
2021/07/08	5	83.16	0	0.00	83.20	5	14,792	0.03%
2021/07/07	2	83.25	0	0.00	82.80	2	14,932	0.01%
2021/07/06	3	83.77	0	0.00	83.00	3	15,022	0.02%
2021/07/05	3	83.27	7	85.40	85.10	-4	15,176	-0.03%
2021/07/02	0	0.00	3	81.37	82.00	-3	15,175	-0.02%
2021/07/01	2	81.35	3	81.40	80.70	-1	15,341	-0.01%
2021/06/29	1	83.80	5	83.20	82.80	-4	15,724	-0.03%
2021/06/28	1	84.60	0	83.30	84.80	1	16,256	0.01%
2021/06/25	7	83.83	5	82.70	82.70	2	16,444	0.01%
2021/06/24	6	85.23	6	83.62	83.50	0	16,969	0.00%
2021/06/23	1	84.80	1	83.90	84.80	0	17,087	0.00%
2021/06/22	1	83.70	5	82.12	83.00	-4	17,247	-0.02%
2021/06/21	10	83.40	0	0.00	82.40	10	17,979	0.06%
2021/06/18	8.8	88.00	2	88.50	87.60	6.8	18,581	0.04%
2021/06/17	7	88.53	7	90.01	88.90	0	18,730	0.00%
2021/06/16	23	89.24	19	90.48	88.90	4	18,628	0.02%
2021/06/15	59	89.03	67	89.16	86.20	-8	18,381	-0.04%
2021/06/11	2	82.90	1.4	83.78	82.60	0.6	18,677	0.00%
2021/06/10	6	81.52	8	81.15	82.50	-2	18,508	-0.01%
2021/06/09	5	78.84	9	80.26	80.30	-4	18,181	-0.02%
2021/06/08	1	76.10	3	76.33	77.00	-2	17,994	-0.01%
2021/06/07	3	77.10	2	77.50	76.40	1	18,105	0.01%
2021/06/04	1	75.80	1	76.20	76.20	0	18,079	0.00%
2021/06/03	4	76.40	3	76.93	76.80	1	18,237	0.01%
2021/06/02	2	76.25	4	77.10	76.10	-2	18,457	-0.01%
2021/06/01	7	80.03	5.1	80.00	79.50	1.9	18,353	0.01%
2021/05/28	1	81.20	2	81.75	80.90	-1	18,411	-0.01%
2021/05/27	9	81.31	3	80.60	81.30	6	18,468	0.03%
2021/05/26	6.1	78.28	4	79.23	80.00	2.1	18,319	0.01%
2021/05/25	8	80.99	12	80.50	78.50	-4	18,359	-0.02%
2021/05/24	7	77.14	11	77.80	78.20	-4	18,270	-0.02%
2021/05/21	7	75.80	10	75.19	75.50	-3	18,138	-0.02%
2021/05/20	6	76.48	1	73.40	74.00	5	18,249	0.03%
2021/05/19	6	75.30	62	75.41	78.60	-56	18,154	-0.31%
2021/05/18	11	71.06	1	68.00	71.80	10	18,103	0.06%
2021/05/17	4	69.00	1	70.00	66.50	3	18,788	0.02%
2021/05/14	6	71.10	11	71.67	73.80	-5	20,041	-0.02%
2021/05/13	6	65.32	6	67.35	68.10	0	19,889	0.00%
2021/05/12	10	67.68	14	70.01	65.70	-4	19,943	-0.02%
2021/05/11	5	70.76	7	72.87	70.00	-2	20,097	-0.01%
2021/05/10	1	72.70	2	71.70	71.40	-1	20,196	0.00%
2021/05/07	6	71.80	1	72.10	72.10	5	20,804	0.02%
2021/05/06	2	73.95	1	74.60	73.50	1	20,847	0.00%
2021/05/05	1	68.70	2	70.25	70.20	-1	20,768	0.00%
2021/05/04	2	69.00	1	67.30	67.30	1	21,129	0.00%
2021/05/03	63	74.78	1	75.00	74.70	62	21,321	0.29%
2021/04/29	3	83.00	5	82.42	83.00	-2	21,377	-0.01%
2021/04/28	2	81.45	6.1	81.25	80.00	-4.1	21,438	-0.02%
2021/04/27	3	83.13	10	83.10	81.80	-7	21,401	-0.03%
2021/04/26	11	82.97	5	81.66	81.10	6	21,350	0.03%
2021/04/23	10	85.86	7	84.30	82.80	3	21,429	0.01%
2021/04/22	8	86.10	15	86.29	85.20	-7	21,344	-0.03%
2021/04/21	5	83.04	2	84.10	84.30	3	20,986	0.01%
2021/04/20	13	81.74	15	82.72	81.30	-2	20,862	-0.01%
2021/04/19	26.1	79.60	17	79.02	80.10	9.1	20,734	0.04%
2021/04/16	12	78.30	13	79.27	77.80	-1	20,537	0.00%
2021/04/15	1	78.00	1	78.20	78.00	0	20,348	0.00%
2021/04/14	7	74.66	35	73.74	75.30	-28	20,297	-0.14%
2021/04/13	20	74.78	20	75.52	74.00	0	20,402	0.00%
2021/04/12	27	77.02	21	77.05	76.40	6	20,581	0.03%
2021/04/09	7	80.53	4	80.98	79.00	3	20,588	0.01%
2021/04/08	3	80.30	3	79.87	79.80	0	20,616	0.00%
2021/04/07	3	79.03	2	79.25	79.50	1	20,634	0.00%
2021/04/06	58	77.37	59	81.11	81.10	-1	20,773	0.00%
2021/04/01	4	76.15	54	76.94	75.50	-50	21,171	-0.24%
2021/03/31	15	76.42	9	76.41	75.80	6	21,598	0.03%
2021/03/30	4	73.23	7	73.64	73.10	-3	22,568	-0.01%
2021/03/29	64	72.90	10	73.10	72.40	54	22,798	0.24%
2021/03/26	4	69.50	4	69.70	69.00	0	22,533	0.00%
2021/03/25	4	69.43	0	0.00	68.00	4	22,491	0.02%
2021/03/24	11	71.15	16	71.54	70.20	-5	22,209	-0.02%
2021/03/23	7	68.75	13	69.16	70.80	-6	21,339	-0.03%
2021/03/22	5	65.00	6	65.12	65.30	-1	20,493	0.00%
2021/03/19	11	64.45	11	63.90	63.40	0	20,159	0.00%
2021/03/18	10	64.75	7	63.86	63.10	3	19,809	0.02%
2021/03/17	21	63.06	15	63.99	64.60	6	19,342	0.03%
2021/03/16	7	60.57	6	60.38	60.30	1	18,592	0.01%
2021/03/15	2	59.60	3	59.57	59.60	-1	18,506	-0.01%
2021/03/12	2	60.00	0	0.00	58.60	2	18,490	0.01%
2021/03/11	7	58.50	6	58.27	59.90	1	18,523	0.01%
2021/03/10	5	57.22	4	57.43	57.60	1	18,503	0.01%
2021/03/09	7	56.40	6	56.82	56.90	1	18,499	0.01%
2021/03/08	13	58.80	13	59.56	58.40	0	18,414	0.00%
2021/03/05	2	56.50	0	56.40	56.40	2	18,256	0.01%
2021/03/04	2	56.40	2	56.30	56.40	0	18,282	0.00%
2021/03/03	3	56.63	2	57.60	58.40	1	18,247	0.01%
2021/03/02	2	59.80	103	57.21	57.20	-101	18,591	-0.54%	大賣/鉅額交易
2021/02/26	1	58.60	0	0.00	59.30	1	18,657	0.01%
2021/02/25	1	58.60	1	59.00	58.70	0	18,873	0.00%
2021/02/24	4	59.28	9	59.53	58.50	-5	18,808	-0.03%
2021/02/23	0	0.00	303	60.64	60.80	-303	18,742	-1.62%	大賣/鉅額交易
2021/02/22	16	63.20	15	62.41	61.50	1	18,702	0.01%
2021/02/19	2	60.55	2	61.00	61.40	0	18,460	0.00%
2021/02/18	3	60.90	2	60.10	60.60	1	18,605	0.01%
2021/02/17	13	60.92	7	62.36	62.50	6	19,117	0.03%
2021/02/05	418	57.11	46.2	57.76	57.90	371.8	18,671	1.99%	大買/鉅額交易
2021/02/04	6	54.55	0	0.00	54.00	6	17,802	0.03%
2021/02/03	1	54.70	3	54.23	53.60	-2	17,791	-0.01%
2021/02/02	3	54.33	5	55.20	55.20	-2	17,572	-0.01%
2021/02/01	12	53.63	3	53.37	53.70	9	17,009	0.05%
2021/01/29	28	55.28	23	52.54	51.90	5	16,705	0.03%
2021/01/28	0	0.00	2	54.50	52.80	-2	15,996	-0.01%
2021/01/27	2	54.95	2	54.80	53.80	0	15,772	0.00%
2021/01/26	17	55.22	12	55.03	54.10	5	15,546	0.03%
2021/01/25	0	0.00	10	53.32	54.00	-10	14,918	-0.07%
2021/01/22	1	52.00	2	52.45	52.10	-1	14,523	-0.01%
2021/01/21	5	48.02	7	49.87	50.50	-2	14,213	-0.01%
2021/01/20	2	46.65	2	46.90	46.90	0	13,985	0.00%
2021/01/18	3	47.83	2	47.15	48.10	1	13,843	0.01%
2021/01/15	8	50.36	1	50.70	50.10	7	13,596	0.05%
2021/01/13	4	52.75	8	53.23	53.20	-4	13,293	-0.03%
2021/01/12	6	50.37	2	50.40	50.40	4	13,148	0.03%
2021/01/08	2	52.70	3	52.20	52.50	-1	12,869	-0.01%
2021/01/06	20	53.05	15	52.49	51.40	5	12,634	0.04%
2021/01/05	7	54.70	7	55.36	53.40	0	12,302	0.00%
2021/01/04	3	52.97	0	0.00	52.70	3	11,872	0.03%
2020/12/31	12	53.28	15	52.99	53.30	-3	11,712	-0.03%
2020/12/30	11	53.42	11	53.06	52.90	0	11,421	0.00%
2020/12/29	5	55.06	6	54.00	54.60	-1	11,222	-0.01%
2020/12/28	53	54.87	59	55.02	55.50	-6	10,862	-0.06%
2020/12/25	23	52.75	17	52.22	51.80	6	10,069	0.06%
2020/12/24	34	51.04	39	51.70	51.50	-5	9,435	-0.05%
2020/12/23	1	48.50	3	48.52	48.80	-2	7,858	-0.03%
2020/12/22	3	45.43	21	45.72	44.40	-18	7,373	-0.24%
2020/12/21	8	44.49	3	44.67	45.10	5	7,047	0.07%
2020/12/17	0	0.00	5	43.20	43.25	-5	6,888	-0.07%
2020/12/16	1	42.80	0	0.00	42.85	1	6,903	0.01%
2020/12/15	0	0.00	7	42.30	41.90	-7	6,927	-0.10%
2020/12/14	3	42.30	0	0.00	43.15	3	7,004	0.04%
2020/12/11	8	42.06	8	42.16	42.50	0	6,994	0.00%
2020/12/10	7	43.67	11	42.98	43.30	-4	6,923	-0.06%
2020/12/09	4	44.76	0	0.00	44.70	4	6,787	0.06%
2020/12/08	1	44.90	8	44.36	45.25	-7	6,732	-0.10%
2020/12/07	0	0.00	10	45.82	44.85	-10	6,676	-0.15%
2020/12/04	16	45.93	6	46.14	46.20	10	6,565	0.15%
2020/12/03	3	45.78	1	45.40	45.20	2	6,440	0.03%
2020/12/02	8	45.70	9	45.64	45.50	-1	6,364	-0.02%
2020/12/01	5	45.23	0	0.00	44.95	5	6,252	0.08%
2020/11/30	15	45.97	2	46.98	45.85	13	6,096	0.21%
2020/11/27	0	0.00	3	46.13	46.05	-3	5,956	-0.05%
2020/11/26	10	46.46	4	47.01	46.50	6	5,867	0.10%
2020/11/25	1	45.00	2	45.68	46.00	-1	5,354	-0.02%
2020/11/24	2	45.50	6	46.06	44.45	-4	5,108	-0.08%
2020/11/23	2	44.80	6	44.47	44.40	-4	4,777	-0.08%
2020/11/20	8	45.23	10	45.20	44.45	-2	4,694	-0.04%
2020/11/19	2	44.80	2	45.05	45.20	0	4,544	0.00%
2020/11/17	12	44.73	2	44.90	44.50	10	4,216	0.24%
2020/11/16	62	45.28	76	45.11	44.50	-14	3,939	-0.36%
2020/11/13	28	42.61	36	42.70	42.90	-8	3,069	-0.26%
2020/11/12	11	42.05	16	42.14	41.90	-5	2,611	-0.19%
2020/11/11	2	40.18	4	40.38	40.70	-2	2,016	-0.10%
2020/11/10	4	38.81	0	0.00	38.85	4	1,876	0.21%
2020/11/09	2	38.55	0	0.00	38.55	2	1,881	0.11%
2020/11/05	2	38.70	1	38.70	38.70	1	1,910	0.05%
2020/11/03	0	0.00	1	38.70	38.50	-1	1,958	-0.05%
2020/11/02	0	0.00	1	38.10	38.50	-1	1,988	-0.05%
2020/10/27	0	0.00	1	38.85	38.80	-1	2,088	-0.05%
2020/10/26	0	0.00	8	38.75	38.70	-8	2,222	-0.36%
2020/10/20	1	38.45	1	38.50	38.10	0	2,295	0.00%
2020/10/19	1	37.05	1	37.35	37.40	0	2,281	0.00%
2020/10/13	1	36.50	0	0.00	36.45	1	2,382	0.04%
2020/10/12	4	36.50	0	0.00	36.45	4	2,386	0.17%
2020/10/06	0	0.00	2	37.35	37.30	-2	2,466	-0.08%
2020/10/05	0	0.00	7	37.19	37.10	-7	2,534	-0.28%
2020/09/23	1	37.85	0	0.00	37.75	1	2,956	0.03%
2020/09/22	2	38.20	0	0.00	38.20	2	2,992	0.07%
2020/09/17	4	40.79	1	40.75	40.60	3	3,125	0.10%
2020/09/16	3	39.75	1	39.70	39.70	2	3,050	0.07%
2020/09/15	0	0.00	1	39.55	39.40	-1	3,060	-0.03%
2020/09/14	0	0.00	5	38.82	39.10	-5	3,074	-0.16%
2020/09/11	0	0.00	2	38.68	38.50	-2	3,163	-0.06%
2020/09/09	1	38.50	0	0.00	39.00	1	3,282	0.03%
2020/09/08	0	0.00	2	38.15	38.15	-2	3,281	-0.06%
2020/09/04	1	38.00	0	0.00	37.95	1	3,412	0.03%
2020/09/03	6	38.15	4	38.30	38.30	2	3,473	0.06%
2020/08/28	2	38.08	1	38.30	37.75	1	3,741	0.03%
2020/08/27	2	38.13	0	0.00	38.00	2	3,766	0.05%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/21	1	37.10	0	0.00	37.00	1	3,954	0.03%
2020/08/20	1	36.00	20	36.28	36.05	-19	4,025	-0.47%
2020/08/19	5	38.90	0	0.00	38.90	5	4,079	0.12%
2020/08/14	5	39.45	0	0.00	39.15	5	4,210	0.12%
2020/08/13	1	39.55	0	0.00	39.05	1	4,247	0.02%
2020/08/11	1	39.85	0	0.00	39.65	1	4,471	0.02%
2020/08/10	0	0.00	15	40.17	40.10	-15	4,604	-0.33%
2020/08/06	1	41.30	4	40.75	40.75	-3	4,823	-0.06%
2020/08/05	2	41.28	1	41.25	41.20	1	5,014	0.02%
2020/08/04	2	41.20	0	0.00	41.25	2	5,361	0.04%
2020/08/03	0	0.00	4	41.00	40.85	-4	5,506	-0.07%
2020/07/31	7	41.09	3	41.02	41.15	4	5,644	0.07%
2020/07/30	1	40.50	3	41.25	40.90	-2	5,952	-0.03%
2020/07/28	2	39.55	3	38.63	38.50	-1	6,369	-0.02%
2020/07/27	2	40.15	2	39.80	39.80	0	6,722	0.00%
2020/07/24	5	40.60	0	0.00	40.05	5	6,856	0.07%
2020/07/23	0	0.00	1	41.15	40.85	-1	6,857	-0.01%
2020/07/22	1	40.60	0	0.00	40.35	1	6,847	0.01%
2020/07/21	1	40.30	0	0.00	40.25	1	6,835	0.01%
2020/07/17	2	40.10	2	39.70	39.70	0	6,825	0.00%
2020/07/16	2	40.15	2	40.10	40.10	0	6,830	0.00%
2020/07/15	2	40.85	2	40.30	40.30	0	6,823	0.00%
2020/07/14	0	0.00	8	40.92	40.60	-8	6,846	-0.12%
2020/07/13	2	40.15	2	40.90	40.90	0	6,834	0.00%
2020/07/10	1	40.40	0	0.00	40.10	1	6,865	0.01%
2020/07/09	4	41.63	1	41.20	41.20	3	6,897	0.04%
2020/07/08	5	41.80	10	41.85	41.70	-5	6,989	-0.07%
2020/07/07	4	41.85	1	42.00	42.00	3	6,965	0.04%
2020/07/03	2	40.95	2	40.90	40.90	0	6,929	0.00%
2020/07/02	4	41.45	2	41.15	41.15	2	6,967	0.03%
2020/07/01	2	41.75	3	41.65	41.65	-1	6,887	-0.01%
2020/06/30	5	41.44	2	41.95	41.85	3	6,845	0.04%
2020/06/29	7	42.90	4	42.93	42.90	3	6,765	0.04%
2020/06/24	5	42.80	2	42.95	42.85	3	6,669	0.04%
2020/06/23	0	0.00	1	42.75	42.70	-1	6,670	-0.01%
2020/06/22	1	42.85	2	42.80	42.45	-1	6,647	-0.02%
2020/06/18	2	42.60	3	42.83	42.85	-1	6,667	-0.01%
2020/06/17	4	42.45	2	42.55	42.95	2	6,597	0.03%
2020/06/16	3	41.77	1	41.90	42.00	2	6,551	0.03%
2020/06/15	1	41.35	3	41.82	41.20	-2	6,618	-0.03%
2020/06/12	0	0.00	2	41.35	41.50	-2	6,634	-0.03%
2020/06/11	1	41.15	0.9	41.05	40.90	0.1	6,651	0.00%
2020/06/10	1	42.55	0	0.00	42.45	1	6,623	0.02%
2020/06/09	1	42.65	7	42.51	42.30	-6	6,697	-0.09%
2020/06/08	4	42.78	5	43.15	42.25	-1	6,808	-0.01%
2020/06/05	2.9	42.66	1	42.75	42.65	1.9	6,766	0.03%
2020/06/04	2	42.45	5	42.60	42.65	-3	6,762	-0.04%
2020/06/03	1	41.85	8	41.98	41.90	-7	6,728	-0.10%
2020/06/02	0	0.00	1	41.95	41.50	-1	6,800	-0.01%
2020/05/29	3	40.75	1	40.90	40.95	2	6,863	0.03%
2020/05/28	9	40.97	3	41.70	40.60	6	6,904	0.09%
2020/05/27	6	42.02	5	41.89	41.85	1	6,848	0.01%
2020/05/26	8	42.28	7	42.46	42.25	1	6,841	0.01%
2020/05/25	3	41.15	3	41.07	41.55	0	6,753	0.00%
2020/05/22	2	41.35	0	0.00	41.15	2	6,717	0.03%
2020/05/21	2	41.50	15	41.78	41.90	-13	6,697	-0.19%
2020/05/20	6	41.03	3	41.10	40.95	3	6,702	0.04%
2020/05/19	6	41.29	14	41.51	41.85	-8	6,669	-0.12%
2020/05/18	14	40.34	7	40.96	40.20	7	6,592	0.11%
2020/05/15	0	0.00	4	42.01	41.90	-4	6,449	-0.06%
2020/05/14	8	42.43	1	43.45	41.30	7	6,348	0.11%
2020/05/13	8	43.18	6	43.08	42.95	2	6,213	0.03%
2020/05/12	6	44.16	0	0.00	43.70	6	6,141	0.10%
2020/05/11	11	44.20	5	43.63	44.20	6	5,978	0.10%
2020/05/08	0	0.00	8	42.50	42.30	-8	5,640	-0.14%
2020/05/07	19	42.59	2	42.83	42.30	17	5,486	0.31%
2020/05/06	10	42.41	4	42.15	41.75	6	5,362	0.11%
2020/05/05	6	41.14	4	40.60	40.80	2	5,071	0.04%
2020/05/04	5	40.51	8	40.88	41.50	-3	4,899	-0.06%
2020/04/30	24	39.04	39	39.67	40.50	-15	4,660	-0.32%
2020/04/29	5	36.28	12	36.57	36.85	-7	4,394	-0.16%
2020/04/28	3	35.25	9	35.34	35.50	-6	4,387	-0.14%
2020/04/27	4	35.03	5	35.14	35.25	-1	4,465	-0.02%
2020/04/23	0	0.00	1	34.60	34.60	-1	4,462	-0.02%
2020/04/22	4	33.98	3	34.10	34.05	1	4,453	0.02%
2020/04/21	6	34.77	30	34.01	33.60	-24	4,466	-0.54%
2020/04/17	14	35.30	9	35.21	34.75	5	4,584	0.11%
2020/04/16	2	35.28	3	35.20	35.15	-1	4,539	-0.02%
2020/04/15	8	35.09	1	35.10	35.20	7	4,612	0.15%
2020/04/14	26	35.26	7	35.04	35.40	19	4,612	0.41%
2020/04/13	1	34.85	4	34.50	34.80	-3	4,589	-0.07%
2020/04/09	7	33.37	1	33.10	33.00	6	4,571	0.13%
2020/04/08	10	33.59	6	33.20	33.50	4	4,574	0.09%
2020/04/07	4	31.49	4	32.01	32.90	0	4,500	0.00%
2020/04/06	2	30.35	0	0.00	30.50	2	4,421	0.05%
2020/04/01	1	29.95	4	29.88	30.30	-3	4,431	-0.07%
2020/03/31	4	30.38	3	30.55	29.80	1	4,456	0.02%
2020/03/30	0	0.00	2	29.90	30.20	-2	4,472	-0.04%
2020/03/27	3	30.55	7	30.41	30.20	-4	4,543	-0.09%
2020/03/26	1	29.90	1	29.25	29.70	0	4,546	0.00%
2020/03/25	11	29.99	1	30.00	29.70	10	4,561	0.22%
2020/03/24	3	28.27	4	28.48	28.25	-1	4,573	-0.02%
2020/03/23	2	27.05	1	27.10	27.10	1	4,808	0.02%
2020/03/20	4	28.43	3	28.60	28.60	1	5,173	0.02%
2020/03/19	7	27.29	0	0.00	26.45	7	5,391	0.13%
2020/03/18	4	29.98	3	29.63	29.35	1	5,436	0.02%
2020/03/17	3	30.53	3	30.12	29.90	0	5,549	0.00%
2020/03/16	11	32.15	5	31.38	31.00	6	5,561	0.11%
2020/03/13	4	31.04	4	31.00	31.95	0	5,565	0.00%
2020/03/12	14	34.63	3	34.73	34.30	11	5,506	0.20%
2020/03/11	1	38.90	2	38.53	38.05	-1	5,468	-0.02%
2020/03/10	0	0.00	1	37.80	38.55	-1	5,761	-0.02%
2020/03/09	5	38.40	2	39.13	38.00	3	5,901	0.05%
2020/03/06	1	39.60	0	0.00	39.70	1	5,920	0.02%
2020/03/05	1	38.80	2	39.25	39.65	-1	6,003	-0.02%
2020/03/03	0	0.00	9	38.42	38.30	-9	6,684	-0.13%
2020/03/02	3	36.43	0	0.00	36.25	3	6,716	0.04%
2020/02/27	12	37.48	3	38.22	37.00	9	6,860	0.13%
2020/02/26	4	39.41	0	0.00	39.30	4	6,803	0.06%
2020/02/25	3	38.37	2	38.73	38.90	1	6,761	0.01%
2020/02/21	1	38.90	5	38.89	38.95	-4	6,745	-0.06%
2020/02/20	1	38.50	0	0.00	38.50	1	6,684	0.01%
2020/02/10	3	35.15	3	35.62	36.60	0	6,972	0.00%
2020/02/07	1	36.45	1	36.70	36.35	0	7,364	0.00%
2020/02/06	7	36.56	12	36.91	37.10	-5	7,746	-0.06%
2020/02/05	2	35.95	2	35.40	35.85	0	7,741	0.00%
2020/02/04	2	35.30	5	35.40	35.95	-3	7,703	-0.04%
2020/02/03	7	33.40	9	34.39	33.40	-2	7,678	-0.03%
2020/01/31	9	36.24	3	36.17	36.45	6	7,587	0.08%
2020/01/30	1	39.00	0	0.00	38.45	1	7,532	0.01%
2020/01/20	1	42.70	0	0.00	42.70	1	7,534	0.01%
2020/01/17	3	43.35	0	0.00	43.00	3	7,589	0.04%
2020/01/15	0	0.00	0.1	43.35	43.35	-0.1	7,873	0.00%
2020/01/14	0	0.00	4	43.98	43.75	-4	8,146	-0.05%
2020/01/13	3	43.25	0	0.00	43.40	3	8,108	0.04%
2020/01/10	1	42.60	1	42.80	42.55	0	8,078	0.00%
2020/01/09	3	42.70	3	42.98	42.40	0	8,088	0.00%
2020/01/08	6	42.99	6	42.78	43.15	0	8,102	0.00%
2020/01/07	2	43.20	0	0.00	43.10	2	8,246	0.02%
2020/01/06	1	42.00	2	42.25	42.80	-1	8,254	-0.01%
2020/01/03	2	43.35	2	42.80	42.80	0	8,271	0.00%
2020/01/02	0	0.00	1	43.20	43.10	-1	8,253	-0.01%
2019/12/30	0	0.00	5	42.70	42.55	-5	8,401	-0.06%
2019/12/27	2	42.35	2	42.35	42.35	0	8,440	0.00%
2019/12/25	1.1	42.10	1	42.25	42.45	0.1	8,590	0.00%
2019/12/24	4	41.56	2	41.45	41.45	2	8,942	0.02%
2019/12/23	5	42.00	4	41.90	41.95	1	8,962	0.01%
2019/12/20	3	42.27	2	42.60	42.60	1	9,107	0.01%
2019/12/19	7	42.92	1	42.75	42.75	6	9,700	0.06%
2019/12/18	2	43.00	11	43.20	42.60	-9	10,083	-0.09%
2019/12/17	5	44.44	14	46.26	44.25	-9	10,305	-0.09%
2019/12/16	36	46.16	23	46.47	46.80	13	10,013	0.13%
2019/12/12	19	45.96	25	45.60	44.85	-6	10,269	-0.06%
2019/12/11	2	45.50	2	44.85	45.30	0	10,281	0.00%
2019/12/09	6	45.90	4	45.10	45.00	2	10,420	0.02%
2019/12/06	9	45.62	5	45.66	45.30	4	10,519	0.04%
2019/12/05	6	46.27	5	45.84	45.40	1	10,532	0.01%
2019/12/04	2	45.50	6	44.75	45.25	-4	10,426	-0.04%
2019/12/03	0	0.00	4	44.35	44.50	-4	10,636	-0.04%
2019/12/02	2	43.35	7	44.16	44.85	-5	10,677	-0.05%
2019/11/29	6	45.68	3	45.02	44.40	3	10,682	0.03%
2019/11/28	9	43.66	9	43.91	43.90	0	10,301	0.00%
2019/11/27	1	43.05	0	0.00	42.60	1	10,422	0.01%
2019/11/26	7	43.06	11	42.74	43.00	-4	10,526	-0.04%
2019/11/22	2	41.13	0	0.00	41.00	2	11,289	0.02%
2019/11/21	1	40.45	0	0.00	41.00	1	11,463	0.01%
2019/11/19	0	0.00	2	41.00	40.75	-2	11,960	-0.02%
2019/11/14	0	0.00	3	40.70	40.65	-3	12,744	-0.02%
2019/11/12	2	41.40	0	0.00	41.45	2	13,341	0.01%
2019/11/08	2	41.05	0	0.00	41.00	2	14,410	0.01%
2019/11/07	7	40.31	11	40.79	40.60	-4	14,552	-0.03%
2019/11/06	8	43.39	0	0.00	42.00	8	14,468	0.06%
2019/11/05	9	44.28	5	44.85	45.30	4	14,132	0.03%
2019/11/04	0	0.00	1	44.25	43.50	-1	13,749	-0.01%
2019/10/29	2	43.43	1	42.75	42.80	1	13,673	0.01%
2019/10/28	3	43.90	0	0.00	43.85	3	13,617	0.02%
2019/10/25	1	43.40	0	0.00	43.15	1	13,563	0.01%
2019/10/24	11	44.57	0	0.00	44.10	11	13,517	0.08%
2019/10/23	5	44.44	9	44.59	44.35	-4	13,520	-0.03%
2019/10/22	7	43.58	4	43.79	44.10	3	13,312	0.02%
2019/10/16	2	42.45	1	42.80	42.00	1	12,920	0.01%
2019/10/15	5	42.95	6	42.66	42.45	-1	12,807	-0.01%
2019/10/14	5	41.30	1	41.35	41.15	4	12,605	0.03%
2019/10/09	5	40.62	2	40.55	40.50	3	12,511	0.02%
2019/10/07	1	41.10	0	0.00	42.00	1	12,362	0.01%
2019/10/04	2	41.10	1	41.85	41.00	1	12,222	0.01%
2019/10/03	2	41.70	0	0.00	41.95	2	12,128	0.02%
2019/10/02	1	42.40	5	42.15	42.40	-4	12,070	-0.03%
2019/09/27	2	40.58	16	40.63	40.60	-14	11,886	-0.12%
2019/09/25	7	43.34	0	0.00	43.20	7	11,442	0.06%
2019/09/24	7	44.61	6	45.37	43.45	1	11,299	0.01%
2019/09/23	8	48.00	2	47.03	46.80	6	10,695	0.06%
2019/09/20	15	47.75	10	47.64	48.60	5	10,293	0.05%
2019/09/19	2	46.35	2	46.75	46.90	0	9,803	0.00%
2019/09/18	1	46.50	2	47.58	46.55	-1	9,709	-0.01%
2019/09/17	4	47.34	10	47.37	47.10	-6	9,484	-0.06%
2019/09/16	4	46.20	2	46.70	46.50	2	9,039	0.02%
2019/09/11	2	45.15	2	45.20	45.20	0	8,751	0.00%
2019/09/09	0	0.00	2	46.43	46.50	-2	8,491	-0.02%
2019/09/06	5	47.40	3	46.30	46.30	2	8,432	0.02%
2019/09/05	0	0.00	1	46.70	46.70	-1	8,273	-0.01%
2019/09/03	0	0.00	1	44.80	45.05	-1	7,723	-0.01%
2019/09/02	1	44.65	1	44.60	44.50	0	7,511	0.00%
2019/08/30	9	46.94	6	45.34	43.20	3	7,313	0.04%
2019/08/29	13	46.68	13	46.81	46.80	0	6,927	0.00%
2019/08/28	4	46.15	4	46.30	46.30	0	6,709	0.00%
2019/08/27	6	45.37	9	46.51	46.50	-3	6,414	-0.05%
2019/08/26	0	0.00	1	43.45	43.55	-1	5,719	-0.02%
2019/08/23	0	0.00	5	43.18	42.95	-5	5,531	-0.09%
2019/08/22	1	42.55	1	42.90	42.30	0	5,193	0.00%
2019/08/21	0	0.00	1	41.95	42.00	-1	4,975	-0.02%
2019/08/20	0	0.00	2	42.00	40.80	-2	4,749	-0.04%
2019/08/19	1	43.70	0	0.00	42.30	1	4,500	0.02%
2019/08/16	4	41.65	2	41.00	41.75	2	4,112	0.05%
2019/08/15	7	41.89	4	41.01	41.80	3	3,876	0.08%
2019/08/14	0	0.00	19	40.35	41.50	-19	3,444	-0.55%
2019/08/13	6	38.48	3	38.60	38.20	3	2,872	0.10%
2019/08/12	1	37.20	4	37.33	38.10	-3	2,255	-0.13%
2019/08/08	0	0.00	2	34.35	34.65	-2	2,010	-0.10%
2019/08/06	1	31.10	1	31.55	32.65	0	1,774	0.00%
2019/08/02	3	32.37	3	32.63	32.30	0	1,764	0.00%
2019/08/01	2	33.73	8	33.85	33.40	-6	1,744	-0.34%
2019/07/31	2	33.30	5	32.70	33.35	-3	1,681	-0.18%
2019/07/30	1	32.90	5	33.64	32.80	-4	1,668	-0.24%
2019/07/26	2	32.65	4	33.05	33.10	-2	1,575	-0.13%
2019/07/25	3	32.85	4	33.04	32.75	-1	1,546	-0.06%
2019/07/23	0	0.00	1	31.70	31.80	-1	1,489	-0.07%
2019/07/22	6	31.25	6	31.25	31.20	0	1,466	0.00%
2019/07/19	4	30.83	4	31.13	31.15	0	1,504	0.00%
2019/07/18	1	30.95	1	30.95	30.75	0	1,492	0.00%
2019/07/16	0	0.00	9	31.12	31.10	-9	1,542	-0.58%
2019/07/15	0	0.00	2	31.15	31.10	-2	1,577	-0.13%
2019/07/12	3	30.98	7	31.18	30.95	-4	1,615	-0.25%
2019/07/11	6	30.93	0	0.00	30.85	6	1,647	0.36%
2019/07/10	4	30.70	0	0.00	30.75	4	1,765	0.23%
2019/07/09	3	30.53	0	0.00	30.45	3	1,802	0.17%
2019/07/08	2	30.90	0	0.00	30.90	2	1,820	0.11%
2019/07/02	3	31.40	2	31.35	31.50	1	2,063	0.05%
2019/07/01	12	30.78	34	31.12	31.45	-22	2,088	-1.05%
2019/06/26	4	31.89	0	0.00	31.80	4	2,493	0.16%
2019/06/25	9	31.95	0	0.00	31.95	9	2,505	0.36%
2019/06/24	2	32.25	2	32.45	32.30	0	2,576	0.00%
2019/06/21	6	32.60	2	32.63	32.50	4	2,585	0.15%
2019/06/20	0	0.00	5	32.72	32.70	-5	2,619	-0.19%
2019/06/19	7	32.05	3	32.37	32.00	4	2,584	0.15%
2019/06/18	13	31.58	4	31.81	31.70	9	2,568	0.35%
2019/06/17	6	30.93	7	31.05	31.05	-1	2,561	-0.04%
2019/06/14	3	31.17	5	31.31	31.35	-2	2,623	-0.08%
2019/06/13	0	0.00	8	30.88	31.00	-8	2,623	-0.30%
2019/06/12	7	29.23	2	29.40	29.35	5	2,608	0.19%
2019/06/11	2	29.00	0	0.00	29.20	2	2,613	0.08%
2019/06/10	2	28.70	4	28.83	28.80	-2	2,623	-0.08%
2019/06/06	3	28.67	0	0.00	28.45	3	2,638	0.11%
2019/06/05	3	28.92	2	28.88	28.85	1	2,645	0.04%
2019/06/04	3	28.83	0	0.00	28.65	3	2,656	0.11%
2019/06/03	1	28.70	0	0.00	28.70	1	2,700	0.04%
2019/05/31	3	29.18	2	29.33	29.00	1	2,734	0.04%
2019/05/30	0	0.00	2	28.95	28.90	-2	2,754	-0.07%
2019/05/29	2	28.10	5	28.34	28.15	-3	2,785	-0.11%
2019/05/28	3	28.25	0	0.00	28.30	3	2,896	0.10%
2019/05/27	5	28.29	7	28.19	28.15	-2	3,286	-0.06%
2019/05/24	7	28.46	0	0.00	28.25	7	3,344	0.21%
2019/05/23	1	28.30	2	28.35	28.30	-1	3,368	-0.03%
2019/05/22	6	29.26	2	29.40	28.80	4	3,392	0.12%
2019/05/21	1	28.65	2	29.18	29.10	-1	3,435	-0.03%
2019/05/20	5	28.81	0	0.00	28.50	5	3,451	0.14%
2019/05/17	3	29.62	3	29.02	28.85	0	3,485	0.00%
2019/05/16	2	29.68	2	29.90	29.60	0	3,536	0.00%
2019/05/15	8	29.71	8	30.15	30.05	0	3,645	0.00%
2019/05/14	18	27.99	40	27.66	29.50	-22	3,661	-0.60%
2019/05/13	4	29.45	9	28.80	28.70	-5	3,712	-0.13%
2019/05/10	6	30.17	15	30.12	29.85	-9	3,759	-0.24%
2019/05/09	8	30.78	20	30.57	30.35	-12	3,760	-0.32%
2019/05/08	4	31.34	1	31.65	31.30	3	3,748	0.08%
2019/05/07	1	31.85	5	31.89	31.85	-4	3,774	-0.11%
2019/05/06	5	32.12	6	32.16	31.70	-1	3,817	-0.03%
2019/05/03	10	32.90	0	0.00	32.90	10	3,807	0.26%
2019/05/02	4	32.88	0	0.00	33.00	4	3,818	0.10%
2019/04/30	4	32.28	20	32.58	32.80	-16	3,854	-0.42%
2019/04/29	7	33.44	0	0.00	33.00	7	3,914	0.18%
2019/04/26	1	34.30	4	34.15	34.00	-3	3,924	-0.08%
2019/04/25	7	34.86	0	0.00	34.60	7	3,952	0.18%
2019/04/24	4	34.40	0	0.00	34.65	4	4,013	0.10%
2019/04/23	5	34.32	0	0.00	34.40	5	4,004	0.12%
2019/04/22	12	34.80	3	34.55	34.55	9	4,007	0.22%
2019/04/19	9	34.21	11	34.53	34.90	-2	4,037	-0.05%
2019/04/18	6	34.74	1	34.70	33.85	5	4,000	0.12%
2019/04/16	3	34.55	1	34.45	34.90	2	4,021	0.05%
2019/04/10	1	33.95	0	0.00	33.85	1	3,898	0.03%
2019/04/08	1	33.85	1	33.70	34.00	0	3,761	0.00%
2019/04/03	15	34.57	0	0.00	34.60	15	3,670	0.41%
2019/04/02	5	34.98	5	35.10	34.55	0	3,618	0.00%
2019/04/01	0	0.00	1	33.60	33.40	-1	3,357	-0.03%
2019/03/29	0	0.00	2	32.85	33.30	-2	3,274	-0.06%
2019/03/28	2	32.20	3	32.40	32.45	-1	3,149	-0.03%
2019/03/27	3	32.85	3	32.70	32.70	0	3,173	0.00%
2019/03/26	2	32.05	2	31.85	31.85	0	3,124	0.00%
2019/03/25	16	31.76	0	0.00	31.95	16	3,122	0.51%
2019/03/22	4	31.93	4	32.13	32.15	0	3,069	0.00%
2019/03/21	10	32.10	0	0.00	32.15	10	3,059	0.33%
2019/03/20	2	31.80	2	31.85	31.85	0	3,073	0.00%
2019/03/19	0	0.00	6	32.35	32.20	-6	3,165	-0.19%
2019/03/13	2	30.80	2	30.80	30.80	0	3,133	0.00%
2019/03/12	2	31.35	2	31.00	31.00	0	3,192	0.00%
2019/03/08	1	31.00	0	0.00	31.05	1	3,320	0.03%
2019/03/06	2	31.45	21	31.47	31.30	-19	3,401	-0.56%
2019/03/05	0	0.00	4	31.70	31.65	-4	3,417	-0.12%
2019/03/04	0	0.00	3	32.05	32.00	-3	3,417	-0.09%
2019/02/27	1	31.80	0	0.00	32.50	1	3,436	0.03%
2019/02/26	15	32.90	3	32.88	32.55	12	3,339	0.36%
2019/02/25	3	30.40	3	31.15	31.20	0	2,972	0.00%
2019/02/21	2	30.55	2	30.80	30.80	0	2,927	0.00%
2019/02/20	1	31.40	0	0.00	30.75	1	2,971	0.03%
2019/02/19	0	0.00	1	30.80	30.60	-1	2,943	-0.03%
2019/02/15	0	0.00	3	31.00	31.00	-3	2,918	-0.10%
2019/02/14	3	30.98	3	30.88	31.20	0	2,878	0.00%
2019/02/13	2	30.15	8	30.20	30.20	-6	2,851	-0.21%
2019/02/12	10	30.20	0	0.00	30.60	10	2,821	0.35%
2019/02/11	4	30.70	0	0.00	30.70	4	2,757	0.15%
2019/01/29	0	30.00	0	0.00	29.80	0	2,682	0.00%
2019/01/28	1	30.00	1	30.05	30.15	0	2,676	0.00%
2019/01/25	3	29.87	2	30.05	30.05	1	2,701	0.04%
2019/01/23	2	29.65	5	29.60	29.55	-3	2,654	-0.11%
2019/01/22	7	30.11	0	0.00	30.00	7	2,639	0.27%
2019/01/18	0	0.00	20	29.37	29.30	-20	2,512	-0.80%
2019/01/17	1	28.95	0	0.00	29.15	1	2,491	0.04%
2019/01/16	1	29.55	1	29.20	29.55	0	2,448	0.00%
2019/01/15	0	0.00	3	28.25	28.15	-3	2,341	-0.13%
2019/01/14	20	28.48	3	28.05	28.05	17	2,339	0.73%
2019/01/11	10	28.35	0	0.00	28.30	10	2,327	0.43%
2019/01/10	0	0.00	5	27.90	28.00	-5	2,258	-0.22%
2019/01/08	2	27.70	9	27.80	27.90	-7	2,242	-0.31%
2019/01/07	0	0.00	14	27.14	27.30	-14	2,172	-0.64%
2019/01/04	4	26.35	0	0.00	26.40	4	2,170	0.18%
2019/01/03	0	0.00	2	27.25	27.15	-2	2,196	-0.09%
2019/01/02	8	27.75	0	0.00	27.55	8	2,192	0.36%
2018/12/28	2	28.20	5	28.30	28.05	-3	2,188	-0.14%
2018/12/26	1	28.50	0	0.00	28.25	1	2,194	0.05%
2018/12/25	5	29.00	0	0.00	29.10	5	2,183	0.23%
2018/12/24	0	0.00	4	29.68	29.85	-4	2,183	-0.18%
2018/12/22	0	0.00	3	29.05	29.20	-3	2,119	-0.14%
2018/12/20	3	28.78	0	0.00	28.30	3	2,195	0.14%
2018/12/18	8	28.15	0	0.00	28.10	8	2,125	0.38%
2018/12/13	0	0.00	8	29.50	29.15	-8	2,214	-0.36%
2018/12/12	5	29.91	0	0.00	30.00	5	2,202	0.23%
2018/12/07	0	0.00	3	28.38	28.20	-3	2,176	-0.14%
2018/12/05	4	30.70	0	0.00	30.70	4	2,055	0.19%
2018/12/03	3	30.40	3	31.10	30.90	0	1,987	0.00%
2018/11/29	5	30.45	2	29.45	29.60	3	1,891	0.16%
2018/11/28	5	29.00	4	28.85	29.40	1	1,809	0.06%
2018/11/26	2	27.60	3	28.23	28.45	-1	1,750	-0.06%
2018/11/23	2	27.70	2	27.65	27.30	0	1,706	0.00%
2018/11/15	1	27.40	0	0.00	27.30	1	1,647	0.06%
2018/11/12	1	28.50	1	28.40	28.35	0	1,689	0.00%
2018/11/08	0	0.00	3	27.45	26.90	-3	1,630	-0.18%
2018/11/07	3	27.20	1	27.20	27.20	2	1,643	0.12%
2018/11/05	1	26.95	0	0.00	26.70	1	1,794	0.06%
2018/11/02	0	0.00	3	27.42	27.15	-3	1,795	-0.17%
2018/11/01	1	25.60	3	25.97	26.00	-2	1,743	-0.11%
2018/10/31	2	24.58	6	24.68	25.45	-4	1,740	-0.23%
2018/10/29	0	0.00	5	23.95	23.95	-5	1,746	-0.29%
2018/10/24	4	25.34	2	25.30	25.45	2	1,826	0.11%
2018/10/23	4	25.45	0	0.00	25.30	4	1,835	0.22%
2018/10/22	1	25.90	1	26.00	25.90	0	1,847	0.00%
2018/10/19	0	0.00	3	25.35	25.45	-3	1,863	-0.16%
2018/10/18	3	26.07	2	26.00	25.85	1	1,875	0.05%
2018/10/17	5	26.94	1	26.25	26.20	4	1,908	0.21%
2018/10/15	1	25.75	7	25.67	25.60	-6	1,914	-0.31%
2018/10/12	0	0.00	4	25.53	25.60	-4	1,912	-0.21%
2018/10/11	10	25.86	7	25.90	25.75	3	1,897	0.16%
2018/10/09	0	0.00	6	28.65	28.60	-6	1,890	-0.32%
2018/10/08	1	29.30	0	0.00	29.10	1	1,885	0.05%
2018/10/05	6	29.85	4	29.44	29.30	2	1,896	0.11%
2018/10/03	1	31.75	0	0.00	31.60	1	1,883	0.05%
2018/10/02	0	0.00	3	31.95	31.90	-3	1,892	-0.16%
2018/10/01	3	32.35	0	0.00	32.45	3	1,906	0.16%
2018/09/28	1	31.95	6	32.20	31.90	-5	1,948	-0.26%
2018/09/27	3	31.75	2	32.00	31.85	1	1,955	0.05%
2018/09/26	4	31.55	6	31.50	31.55	-2	1,904	-0.11%
2018/09/25	7	31.38	2	31.30	31.55	5	1,945	0.26%
2018/09/21	4	31.38	6	31.29	31.40	-2	1,962	-0.10%
2018/09/20	6	31.78	8	31.53	31.40	-2	2,000	-0.10%
2018/09/19	10	32.55	6	33.28	32.60	4	2,034	0.20%
2018/09/17	1	32.00	5	32.04	32.25	-4	2,018	-0.20%
2018/09/14	1	31.70	2	32.20	32.80	-1	2,040	-0.05%
2018/09/12	0	0.00	20	29.51	29.35	-20	1,973	-1.01%
2018/09/11	3	28.50	7	29.15	29.35	-4	1,986	-0.20%
2018/09/10	2	29.50	0	0.00	28.40	2	2,006	0.10%
2018/09/07	13	31.50	0	0.00	30.60	13	1,997	0.65%
2018/09/06	6	32.53	0	0.00	32.40	6	2,007	0.30%
2018/09/05	0	0.00	9	32.86	32.70	-9	2,066	-0.44%
2018/09/04	2	32.10	1	32.30	32.25	1	2,247	0.04%
2018/09/03	12	32.20	10	32.50	32.00	2	2,299	0.09%
2018/08/29	14	33.42	0	0.00	33.15	14	2,396	0.58%
2018/08/28	1	33.15	8	33.14	33.30	-7	2,399	-0.29%
2018/08/27	14	32.21	0	0.00	32.20	14	2,397	0.58%
2018/08/23	4	32.05	9	32.31	32.10	-5	2,534	-0.20%
2018/08/22	8	31.91	8	31.89	31.80	0	2,538	0.00%
2018/08/21	5	31.69	0	0.00	31.60	5	2,546	0.20%
2018/08/20	0	0.00	2	31.85	31.80	-2	2,565	-0.08%
2018/08/17	4	32.93	4	33.23	33.40	0	2,584	0.00%
2018/08/16	0	0.00	2	32.10	32.60	-2	2,627	-0.08%
2018/08/14	1	33.20	0	0.00	33.50	1	2,631	0.04%
2018/08/13	2	34.75	0	0.00	32.60	2	2,627	0.08%
2018/08/10	4	36.01	0	0.00	35.80	4	2,563	0.16%
2018/08/09	4	37.50	0	0.00	37.45	4	2,554	0.16%
2018/08/08	1	37.70	0	0.00	37.70	1	2,558	0.04%
2018/08/06	1	38.10	0	0.00	38.00	1	2,584	0.04%
2018/08/02	2	38.58	0	0.00	38.50	2	2,624	0.08%
2018/08/01	0	0.00	3	39.17	39.00	-3	2,603	-0.12%
2018/07/31	0	0.00	4	38.60	38.65	-4	2,586	-0.15%
2018/07/30	2	38.10	0	0.00	38.05	2	2,594	0.08%
2018/07/24	0	0.00	3	37.90	38.00	-3	2,620	-0.11%
2018/07/23	4	37.25	0	0.00	37.30	4	2,596	0.15%
2018/07/20	3	37.80	0	0.00	37.55	3	2,606	0.12%
2018/07/17	0	0.00	2	38.35	38.00	-2	2,771	-0.07%
2018/07/11	1	37.50	1	37.55	37.35	0	2,875	0.00%
2018/07/10	2	37.85	0	0.00	37.75	2	2,944	0.07%
2018/07/06	3	37.60	9	37.91	38.00	-6	3,328	-0.18%
2018/07/05	4	37.94	2	38.45	37.20	2	3,292	0.06%
2018/07/04	1	37.50	0	0.00	37.30	1	3,275	0.03%
2018/06/29	2	37.68	0	0.00	37.60	2	3,293	0.06%
2018/06/28	5	40.26	15	40.32	40.00	-10	3,311	-0.30%
2018/06/27	3	40.88	1	40.85	40.35	2	3,296	0.06%
2018/06/26	12	40.49	4	40.20	40.20	8	3,309	0.24%
2018/06/25	0	0.00	3	41.63	41.25	-3	3,337	-0.09%
2018/06/22	1	41.00	0	0.00	41.05	1	3,324	0.03%
2018/06/21	2	41.35	0	0.00	41.40	2	3,325	0.06%
2018/06/20	2	41.00	0	0.00	40.85	2	3,344	0.06%
2018/06/19	1	42.00	5	42.30	41.50	-4	3,344	-0.12%
2018/06/13	3	41.65	4	41.51	41.45	-1	3,282	-0.03%
2018/06/12	8	42.63	11	42.81	42.20	-3	3,249	-0.09%
2018/06/11	4	40.83	6	41.06	41.50	-2	3,079	-0.06%
2018/06/08	0	0.00	10	40.69	40.60	-10	3,144	-0.32%
2018/06/07	8	41.04	1	41.30	40.65	7	3,184	0.22%
2018/06/06	6	40.70	6	40.60	40.70	0	3,253	0.00%
2018/06/05	0	0.00	4	40.11	40.05	-4	3,324	-0.12%
2018/06/04	3	40.42	0	0.00	40.30	3	3,317	0.09%
2018/05/31	9	39.88	6	40.21	39.85	3	3,334	0.09%
2018/05/30	1	38.80	0	0.00	38.85	1	3,286	0.03%
2018/05/28	3	39.15	1	39.50	39.10	2	3,434	0.06%
2018/05/24	3	39.75	6	39.80	39.55	-3	3,460	-0.09%
2018/05/17	0	0.00	4	39.30	39.25	-4	3,513	-0.11%
2018/05/15	2	38.70	0	0.00	38.25	2	3,546	0.06%
2018/05/10	6	38.95	0	0.00	39.05	6	3,711	0.16%
2018/05/09	0	0.00	3	38.35	38.40	-3	3,736	-0.08%
2018/05/04	4	38.21	1	38.35	38.15	3	3,982	0.08%
2018/05/03	2	38.65	0	0.00	38.15	2	4,055	0.05%
2018/05/02	2	38.85	0	0.00	38.85	2	4,171	0.05%
2018/04/30	2	39.40	0	0.00	39.15	2	4,180	0.05%
2018/04/26	4	39.74	4	39.05	39.00	0	4,253	0.00%
2018/04/25	1	39.40	0	0.00	39.90	1	4,308	0.02%
2018/04/24	8	40.19	8	39.72	39.55	0	4,371	0.00%
2018/04/23	1	41.10	2	42.80	41.25	-1	4,359	-0.02%
2018/04/20	1	43.60	20	43.10	43.10	-19	4,368	-0.43%
2018/04/19	12	43.48	10	43.20	43.10	2	4,430	0.05%
2018/04/18	5	42.70	8	43.16	42.85	-3	4,569	-0.07%
2018/04/17	10	42.97	8	43.60	42.65	2	4,625	0.04%
2018/04/16	4	43.51	10	43.50	43.40	-6	4,656	-0.13%
2018/04/13	13	44.35	4	43.74	43.95	9	4,860	0.19%
2018/04/12	5	40.89	5	42.02	42.30	0	5,110	0.00%
2018/04/11	3	41.30	2	41.05	41.05	1	5,324	0.02%
2018/04/10	0	0.00	1	41.50	41.00	-1	5,359	-0.02%
2018/04/09	5	41.96	13	41.34	41.30	-8	5,461	-0.15%
2018/04/02	1	43.10	0	0.00	43.15	1	5,508	0.02%
2018/03/31	1	43.35	1	43.85	43.35	0	5,627	0.00%
2018/03/29	0	0.00	8	43.20	43.05	-8	5,768	-0.14%
2018/03/28	2	43.00	0	0.00	43.05	2	5,779	0.03%
2018/03/27	0	0.00	4	42.66	42.60	-4	5,873	-0.07%
2018/03/23	4	41.26	0	0.00	41.20	4	5,934	0.07%
2018/03/16	8	42.55	0	0.00	42.45	8	6,222	0.13%
2018/03/15	5	42.86	4	42.99	42.95	1	6,249	0.02%
2018/03/14	6	43.99	0	0.00	43.25	6	6,329	0.09%
2018/03/12	0	0.00	3	43.25	43.25	-3	6,518	-0.05%
2018/03/09	9	43.21	0	0.00	43.20	9	6,528	0.14%
2018/03/08	0	0.00	1	42.65	42.50	-1	6,468	-0.02%
2018/03/07	0	0.00	1	42.50	42.45	-1	6,481	-0.02%
2018/03/05	0	0.00	1	43.60	42.35	-1	6,667	-0.01%
2018/03/02	1	43.30	5	43.35	43.20	-4	6,704	-0.06%
2018/03/01	5	42.88	2	43.25	43.30	3	6,668	0.04%
2018/02/27	0	0.00	1	42.70	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	1	42.45	42.35	-1	6,778	-0.01%
2018/02/09	1	38.50	0	0.00	39.45	1	6,936	0.01%
2018/02/08	5	40.57	0	0.00	39.80	5	6,955	0.07%
2018/02/06	1	40.80	2	41.18	40.50	-1	7,439	-0.01%
2018/02/05	16	43.96	17	43.56	43.70	-1	7,371	-0.01%
2018/02/02	0	0.00	1	43.70	43.25	-1	7,397	-0.01%
2018/02/01	0	0.00	1	43.80	43.60	-1	7,484	-0.01%
2018/01/31	3	43.20	3	44.05	44.05	0	7,600	0.00%
2018/01/30	8	44.14	2	44.20	43.65	6	7,710	0.08%
2018/01/29	22	44.63	5	44.02	43.60	17	7,968	0.21%
2018/01/26	17	43.46	19.3	43.15	43.10	-2.3	7,980	-0.03%
2018/01/25	1	43.00	5	43.08	43.05	-4	8,232	-0.05%
2018/01/24	3	41.85	3	41.85	41.85	0	8,277	0.00%
2018/01/22	2	42.40	2	41.90	41.90	0	8,993	0.00%
2018/01/19	4	42.18	6	41.85	41.70	-2	9,081	-0.02%
2018/01/18	3	43.02	2	43.40	42.50	1	9,067	0.01%
2018/01/17	4	42.99	1	42.45	42.45	3	9,108	0.03%
2018/01/16	3	43.47	5	43.60	43.10	-2	9,125	-0.02%
2018/01/15	7	44.58	5	44.20	44.00	2	9,125	0.02%
2018/01/12	0	0.00	8	44.60	44.60	-8	9,108	-0.09%
2018/01/11	8	43.99	0	0.00	43.35	8	9,218	0.09%
2018/01/10	1	43.70	5	43.85	43.65	-4	9,373	-0.04%
2018/01/09	9	44.60	3	44.57	44.05	6	9,536	0.06%
2018/01/08	11	45.05	24	44.94	44.90	-13	9,404	-0.14%
2018/01/05	2	43.05	24	42.81	42.80	-22	8,875	-0.25%
2018/01/04	6	41.44	10	41.55	41.40	-4	8,731	-0.05%
2018/01/03	2	42.05	2	42.05	41.75	0	8,915	0.00%
2018/01/02	5	40.77	8	41.28	41.10	-3	9,051	-0.03%