上詮 (3363)-凱基-高雄券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
130.0
漲跌
▲11.5
漲幅
+9.70%
成交量
19,836張
產業
上櫃通信網路類股
269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

上詮 (3363)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5	125.40	16.1	128.23	130.00	-11.1	11,871	-0.09%
2024/04/26	28.1	123.58	27	121.80	118.50	1.1	11,566	0.01%
2024/04/25	3	109.83	7	112.50	118.00	-4	11,028	-0.04%
2024/04/24	1	107.00	3	107.83	107.50	-2	10,862	-0.02%
2024/04/23	0	0.00	1	103.50	102.00	-1	10,863	-0.01%
2024/04/22	2	102.75	2	102.50	100.00	0	10,896	0.00%
2024/04/19	6	104.75	6	104.08	105.50	0	10,900	0.00%
2024/04/18	5	111.00	6.1	110.83	109.00	-1.1	10,856	-0.01%
2024/04/17	4	104.38	5	104.60	104.00	-1	10,821	-0.01%
2024/04/16	6	100.48	0	0.00	99.60	6	10,733	0.06%
2024/04/15	5.1	110.92	13	110.58	109.00	-7.9	10,632	-0.07%
2024/04/12	10	108.65	12.1	109.83	108.00	-2.1	10,523	-0.02%
2024/04/11	20.1	107.95	5	107.00	107.00	15.1	10,422	0.14%
2024/04/10	18	112.97	22.1	111.81	114.00	-4.1	10,238	-0.04%
2024/04/09	17	106.35	56	107.65	104.00	-39	9,966	-0.39%
2024/04/08	6	101.50	0	0.00	101.00	6	9,785	0.06%
2024/04/02	14	102.32	6	103.75	102.50	8	9,695	0.08%
2024/04/01	5	103.00	14	101.88	105.50	-9	9,453	-0.10%
2024/03/29	3	96.83	0	0.00	96.20	3	9,387	0.03%
2024/03/28	11	97.58	7	97.90	96.80	4	9,352	0.04%
2024/03/27	7	99.29	3	100.23	98.20	4	9,305	0.04%
2024/03/26	23	105.09	2	107.00	101.00	21	9,242	0.23%
2024/03/25	0	113.50	1	114.00	112.00	-1	9,114	-0.01%
2024/03/22	5	111.50	1	114.00	113.00	4	9,088	0.04%
2024/03/21	11	113.50	10	112.50	113.50	1	9,029	0.01%
2024/03/20	3	121.50	0	0.00	119.00	3	8,919	0.03%
2024/03/19	1	126.00	0.1	128.00	126.50	0.9	8,940	0.01%
2024/03/18	1.1	119.34	4	122.75	126.00	-2.9	9,006	-0.03%
2024/03/15	3	117.00	0	0.00	118.00	3	9,114	0.03%
2024/03/13	13	127.19	0	0.00	125.00	13	9,266	0.14%
2024/03/12	0	0.00	3.1	132.03	133.50	-3.1	9,247	-0.03%
2024/03/11	0.1	120.70	1	121.00	121.50	-0.9	9,277	-0.01%
2024/03/08	2	116.25	6	123.67	120.50	-4	9,322	-0.04%
2024/03/07	9	129.67	3	127.00	124.00	6	9,391	0.06%
2024/03/06	1	123.00	1.1	123.60	125.50	-0.1	9,681	0.00%
2024/03/05	2.1	118.09	2	120.75	126.00	0.1	9,877	0.00%
2024/03/04	9	123.83	11.1	124.54	123.00	-2.1	10,165	-0.02%
2024/03/01	6.1	121.72	3	120.17	120.50	3.1	9,785	0.03%
2024/02/29	15	121.77	24	120.48	121.00	-9	9,544	-0.09%
2024/02/27	23	117.85	31	117.10	121.50	-8	8,984	-0.09%
2024/02/26	2	105.00	6	110.42	110.50	-4	8,386	-0.05%
2024/02/23	11	97.65	73.1	99.57	100.50	-62.1	8,555	-0.73%
2024/02/22	8	93.45	5	93.82	91.80	3	8,232	0.04%
2024/02/21	20	93.54	44.1	94.20	92.20	-24.1	8,053	-0.30%
2024/02/20	53.1	91.38	30	92.59	88.60	23.1	7,592	0.30%
2024/02/19	49	90.00	16	90.69	89.90	33	7,273	0.45%
2024/02/16	24	81.20	51	82.75	86.20	-27	6,997	-0.39%
2024/02/15	29	78.76	8	78.31	78.40	21	6,686	0.31%
2024/02/05	19	76.22	10	77.71	77.40	9	6,560	0.14%
2024/02/02	6.1	77.31	2	77.80	77.30	4.1	6,490	0.06%
2024/02/01	26	77.46	57.3	76.78	77.90	-31.3	6,290	-0.50%
2024/01/31	4	72.80	4	73.90	72.90	0	5,915	0.00%
2024/01/30	12	72.28	1	73.90	72.10	11	5,894	0.19%
2024/01/29	14	72.91	22	73.42	73.40	-8	5,898	-0.14%
2024/01/26	2	70.55	2	70.30	69.90	0	5,862	0.00%
2024/01/25	7	71.51	0	0.00	70.20	7	5,974	0.12%
2024/01/24	1	71.70	1	72.50	72.30	0	6,039	0.00%
2024/01/23	2	73.70	3	73.73	71.40	-1	6,114	-0.02%
2024/01/22	0	0.00	0	71.50	71.50	0	6,031	0.00%
2024/01/19	0	0.00	0	71.80	70.80	0	6,172	0.00%
2024/01/18	21	71.59	21	73.50	72.00	0	6,482	0.00%
2024/01/17	0	0.00	15	74.00	72.80	-15	6,599	-0.23%
2024/01/16	0	0.00	4	72.28	72.60	-4	6,792	-0.06%
2024/01/15	2	72.25	4	71.63	72.00	-2	6,817	-0.03%
2024/01/12	6	71.10	6	69.20	68.50	0	6,936	0.00%
2024/01/11	2	70.30	3	70.57	70.90	-1	7,066	-0.01%
2024/01/09	3	66.63	22	65.25	67.20	-19	7,459	-0.25%
2024/01/04	0	69.00	0	0.00	67.40	0	8,425	0.00%
2024/01/02	1	69.60	1	70.20	69.10	0	8,652	0.00%
2023/12/25	1	68.50	0	0.00	68.50	1	9,900	0.01%
2023/12/21	5	69.90	0	0.00	70.00	5	10,412	0.05%
2023/12/20	1	69.80	0	0.00	70.60	1	11,362	0.01%
2023/12/19	5	69.52	5	69.80	69.80	0	11,773	0.00%
2023/12/18	0	0.00	2	69.70	70.10	-2	11,854	-0.02%
2023/12/15	1	70.10	0	0.00	69.40	1	11,969	0.01%
2023/12/14	16	71.05	0	0.00	70.60	16	12,164	0.13%
2023/12/13	3.5	72.22	1	71.60	71.60	2.5	12,426	0.02%
2023/12/12	11	74.45	0	0.00	73.70	11	13,239	0.08%
2023/12/11	2	75.00	5	75.82	76.00	-3	13,557	-0.02%
2023/12/08	2	74.15	4	75.00	74.40	-2	13,789	-0.01%
2023/12/07	4	73.13	1	75.50	73.00	3	13,944	0.02%
2023/12/06	3	74.70	1	75.50	75.00	2	14,236	0.01%
2023/12/05	2	72.90	8	73.40	74.70	-6	14,592	-0.04%
2023/12/04	7	75.71	9	74.51	74.00	-2	15,152	-0.01%
2023/12/01	28	79.08	22.1	79.40	77.90	5.9	15,238	0.04%
2023/11/30	4	77.95	10	78.57	78.40	-6	15,020	-0.04%
2023/11/29	19	77.21	27.3	77.23	76.40	-8.3	14,834	-0.06%
2023/11/28	0	0.00	3	73.77	74.20	-3	14,510	-0.02%
2023/11/24	3	72.67	0	0.00	71.90	3	14,438	0.02%
2023/11/22	6	73.07	11	74.25	74.50	-5	14,317	-0.03%
2023/11/21	15	72.76	11	73.45	71.70	4	14,140	0.03%
2023/11/20	6	71.78	3	72.50	70.90	3	13,979	0.02%
2023/11/17	9	71.42	4	71.48	72.30	5	13,935	0.04%
2023/11/16	5	70.50	2	72.15	72.50	3	13,943	0.02%
2023/11/15	17	71.86	17	72.27	71.10	0	13,897	0.00%
2023/11/14	1	68.10	2	67.65	68.10	-1	13,738	-0.01%
2023/11/13	3	65.50	3	65.10	65.10	0	13,810	0.00%
2023/11/10	12	64.83	1	66.50	64.50	11	13,904	0.08%
2023/11/09	1	67.20	1	68.30	67.20	0	13,899	0.00%
2023/11/08	4	69.38	6	69.65	69.30	-2	13,929	-0.01%
2023/11/03	0	0.00	6	70.92	69.20	-6	14,089	-0.04%
2023/11/02	6	69.80	10	69.18	70.30	-4	14,226	-0.03%
2023/11/01	1	67.90	5	66.50	67.80	-4	14,147	-0.03%
2023/10/31	12	67.66	2	68.30	66.10	10	14,089	0.07%
2023/10/30	2	69.50	0	0.00	69.70	2	14,031	0.01%
2023/10/27	7	71.47	7	72.43	70.50	0	13,997	0.00%
2023/10/26	20	74.95	24	74.20	72.40	-4	13,927	-0.03%
2023/10/25	2	73.85	2	73.55	74.00	0	13,639	0.00%
2023/10/24	16	70.72	19	71.46	73.20	-3	13,479	-0.02%
2023/10/23	7	68.47	10	68.49	67.70	-3	13,275	-0.02%
2023/10/20	4	70.33	5	69.00	69.30	-1	13,272	-0.01%
2023/10/19	8	73.15	4	73.13	73.60	4	13,124	0.03%
2023/10/18	16.1	73.56	5	72.46	71.70	11.1	13,006	0.08%
2023/10/17	15.1	77.49	4	79.15	73.00	11.1	12,919	0.09%
2023/10/16	16.1	80.26	22	81.25	78.80	-5.9	13,153	-0.04%
2023/10/13	33	81.04	39	78.85	77.50	-6	13,256	-0.05%
2023/10/12	12	76.70	11	77.33	75.70	1	13,003	0.01%
2023/10/06	3.1	75.07	0	0.00	75.50	3.1	13,847	0.02%
2023/10/05	66	78.14	64	77.78	75.90	2	13,944	0.01%
2023/10/04	2	75.10	6	75.13	74.10	-4	13,772	-0.03%
2023/10/03	6	75.25	4	74.40	73.50	2	13,824	0.01%
2023/10/02	43	76.86	45	75.79	74.80	-2	14,013	-0.01%
2023/09/28	3	73.03	2	74.80	73.90	1	14,177	0.01%
2023/09/27	32	72.66	27	73.49	72.80	5	14,659	0.03%
2023/09/26	2	75.10	2	72.75	72.40	0	14,735	0.00%
2023/09/25	41	77.19	88	77.09	75.00	-47	14,643	-0.32%
2023/09/22	59	72.73	25	72.40	73.80	34	13,723	0.25%
2023/09/21	0	0.00	1	66.90	67.10	-1	13,336	-0.01%
2023/09/20	0	0.00	1	69.60	68.00	-1	13,325	-0.01%
2023/09/19	5	68.86	10	69.04	69.70	-5	13,265	-0.04%
2023/09/18	2	68.85	3	69.73	69.50	-1	13,146	-0.01%
2023/09/15	21	70.09	4	73.20	68.20	17	12,889	0.13%
2023/09/14	3	72.17	10	73.70	75.00	-7	12,152	-0.06%
2023/09/13	12	66.62	16.5	67.91	68.20	-4.5	11,823	-0.04%
2023/09/12	7	64.01	6	66.22	64.90	1	11,582	0.01%
2023/09/11	18	64.71	19	65.20	66.10	-1	11,412	-0.01%
2023/09/08	16.5	63.10	43	64.81	64.00	-26.5	11,186	-0.24%
2023/09/07	63	64.46	35	63.50	63.70	28	10,948	0.26%
2023/09/06	1	58.10	4	58.75	59.70	-3	10,414	-0.03%
2023/09/05	6	51.77	10	53.02	54.30	-4	10,333	-0.04%
2023/09/04	15	49.15	8	49.24	49.40	7	10,394	0.07%
2023/09/01	9	50.44	9	50.48	49.70	0	10,544	0.00%
2023/08/31	2	50.80	5	50.66	50.30	-3	10,782	-0.03%
2023/08/30	9	51.76	2	52.90	51.60	7	11,146	0.06%
2023/08/29	2	52.50	7	51.70	52.00	-5	11,526	-0.04%
2023/08/28	8	52.75	4	53.05	52.50	4	12,012	0.03%
2023/08/25	4	54.35	5	53.74	52.30	-1	12,144	-0.01%
2023/08/24	2	61.00	0	0.00	57.00	2	12,540	0.02%
2023/08/23	2	58.80	2	59.95	58.60	0	12,786	0.00%
2023/08/21	0.1	60.50	8	60.34	60.10	-7.9	13,426	-0.06%
2023/08/18	21	62.43	10	60.98	59.90	11	13,614	0.08%
2023/08/17	1	64.40	0	0.00	62.40	1	13,796	0.01%
2023/08/16	6	63.00	15.1	61.44	62.10	-9.1	14,005	-0.06%
2023/08/15	13	57.32	11	57.88	57.60	2	14,547	0.01%
2023/08/14	5	54.60	8	54.94	55.80	-3	14,965	-0.02%
2023/08/11	8.1	54.78	4	55.68	54.30	4.1	15,385	0.03%
2023/08/10	6	57.55	1	60.90	57.10	5	16,034	0.03%
2023/08/09	8	64.78	0	0.00	63.40	8	16,407	0.05%
2023/08/08	3	73.20	3	73.30	70.40	0	16,441	0.00%
2023/08/07	1	70.00	0	0.00	72.10	1	16,402	0.01%
2023/08/04	0	0.00	7	67.60	68.10	-7	16,428	-0.04%
2023/08/02	1	69.70	0	0.00	69.90	1	16,476	0.01%
2023/08/01	0	0.00	42	70.22	73.10	-42	16,540	-0.25%
2023/07/31	11	72.78	6	75.75	69.90	5	16,594	0.03%
2023/07/28	22	72.09	3	71.27	73.40	19	16,781	0.11%
2023/07/27	13	72.57	0	0.00	72.00	13	16,931	0.08%
2023/07/26	1	79.40	4	79.00	74.00	-3	17,472	-0.02%
2023/07/25	2	76.50	40	74.98	76.50	-38	17,880	-0.21%
2023/07/24	0	0.00	2	72.46	71.60	-2	18,140	-0.01%
2023/07/21	10	68.04	2	70.20	70.70	8	18,269	0.04%
2023/07/20	12	65.76	13	67.18	66.00	-1	18,266	-0.01%
2023/07/19	21	74.25	20	74.74	71.10	1	18,249	0.01%
2023/07/18	47	71.30	32	71.51	71.10	15	17,781	0.08%
2023/07/17	0	0.00	25.1	67.35	67.90	-25.1	17,441	-0.14%
2023/07/14	11	60.51	21	61.36	61.80	-10	17,612	-0.06%
2023/07/13	52	54.74	13	57.02	58.60	39	17,252	0.23%
2023/07/12	11	51.60	22	52.62	53.30	-11	16,911	-0.07%
2023/07/11	7	52.73	22	52.96	51.50	-15	16,789	-0.09%
2023/07/10	3	51.47	1	51.50	51.50	2	16,715	0.01%
2023/07/07	13	50.17	11	50.96	50.50	2	16,647	0.01%
2023/07/06	29	51.79	24	52.86	51.00	5	16,292	0.03%
2023/07/05	44	50.90	11	51.36	51.50	33	15,838	0.21%
2023/07/04	4	47.23	28	47.53	48.75	-24	15,182	-0.16%
2023/07/03	2	44.70	2	44.15	44.35	0	14,830	0.00%
2023/06/30	1	41.80	0	0.00	41.60	1	14,644	0.01%
2023/06/27	6	41.84	3	42.02	40.65	3	14,459	0.02%
2023/06/26	3	42.15	2	42.30	41.80	1	14,384	0.01%
2023/06/21	4	46.46	1	45.85	45.85	3	14,311	0.02%
2023/06/20	6	47.40	1	48.90	47.25	5	14,342	0.03%
2023/06/19	3	47.58	2	46.95	47.95	1	14,177	0.01%
2023/06/16	11	47.55	3	47.23	46.85	8	14,050	0.06%
2023/06/13	13	46.50	4	45.38	46.65	9	13,683	0.07%
2023/06/09	8	45.19	9	45.42	44.30	-1	13,373	-0.01%
2023/06/08	1	45.90	3	47.28	45.25	-2	13,208	-0.02%
2023/06/07	2	48.00	1	47.70	47.85	1	13,019	0.01%
2023/06/06	1	48.00	0	0.00	47.60	1	12,825	0.01%
2023/06/05	10	48.27	6	47.67	48.40	4	12,521	0.03%
2023/06/02	15	46.82	31	46.95	46.20	-16	12,097	-0.13%
2023/06/01	38	46.07	10	44.95	46.85	28	11,669	0.24%
2023/05/31	2	43.35	10	43.03	42.60	-8	11,130	-0.07%
2023/05/30	9	44.44	6	44.65	43.30	3	10,908	0.03%
2023/05/29	2	41.75	5	41.86	42.70	-3	10,354	-0.03%
2023/05/26	5	41.30	7	41.60	41.10	-2	10,001	-0.02%
2023/05/25	2	41.28	310	41.12	40.05	-308	9,558	-3.22%	大賣/鉅額交易
2023/05/24	30	40.18	11	40.72	39.70	19	9,155	0.21%
2023/05/23	5	41.17	16	41.84	41.65	-11	8,844	-0.12%
2023/05/22	4	40.58	0	0.00	42.70	4	8,522	0.05%
2023/05/19	24	41.85	8	41.31	40.75	16	8,155	0.20%
2023/05/18	4	39.49	13	40.63	42.15	-9	7,461	-0.12%
2023/05/17	26	38.23	421	37.67	38.35	-395	6,928	-5.70%	大賣/鉅額交易
2023/05/16	818	38.01	71	37.41	38.25	747	6,396	11.68%	大買/鉅額交易
2023/05/15	1	34.90	11	35.45	35.05	-10	5,521	-0.18%
2023/05/12	3	30.17	3	30.17	33.15	0	5,053	0.00%
2023/05/11	6	30.78	20	31.40	30.15	-14	4,901	-0.29%
2023/05/10	1	34.00	1	34.20	33.50	0	4,714	0.00%
2023/05/09	21	35.28	2	34.88	34.90	19	4,638	0.41%
2023/05/08	7	35.55	8	35.63	34.90	-1	4,548	-0.02%
2023/05/05	3	34.63	2	34.33	34.40	1	4,427	0.02%
2023/05/04	11	34.02	0	0.00	35.00	11	4,335	0.25%
2023/05/03	6	35.43	53	35.45	34.10	-47	4,054	-1.16%
2023/05/02	21	38.56	27	36.91	35.60	-6	3,847	-0.16%
2023/04/28	17	36.67	68	36.92	38.80	-51	3,256	-1.57%
2023/04/27	22	35.22	11	34.95	35.30	11	2,749	0.40%
2023/04/26	8	31.01	12	30.28	32.10	-4	2,376	-0.17%
2023/04/25	10	31.75	0	0.00	29.20	10	2,189	0.46%
2023/04/21	2	31.38	0	0.00	31.25	2	1,989	0.10%
2023/04/20	1	34.00	21	35.11	34.70	-20	1,908	-1.05%
2023/04/19	19	35.89	210	35.48	34.70	-191	1,754	-10.88%	大賣/鉅額交易
2023/04/18	20	35.71	16	34.79	36.20	4	1,362	0.29%
2023/04/17	1	31.80	0	0.00	32.95	1	1,035	0.10%
2023/04/14	0	0.00	2	32.60	32.85	-2	933	-0.21%
2023/04/13	1	32.05	2	32.35	31.70	-1	815	-0.12%
2023/04/12	12	31.35	23	31.09	31.35	-11	600	-1.83%
2023/04/11	0	0.00	15	28.86	28.50	-15	421	-3.56%
2023/04/10	0	0.00	10	27.20	27.95	-10	377	-2.65%
2023/03/31	0	0.00	10	25.63	25.95	-10	332	-3.01%
2023/03/29	10	25.55	0	0.00	25.60	10	325	3.07%
2023/03/28	22	25.78	0	0.00	25.30	22	323	6.80%
2023/03/27	4	26.10	2	26.30	26.00	2	314	0.64%
2023/03/24	3	26.20	1	26.25	26.50	2	305	0.66%
2023/03/23	215	27.28	1	27.40	27.40	214	248	86.05%	大買/鉅額交易
2023/03/13	0	24.80	0	0.00	24.15	0	160	0.00%
2023/03/10	2	24.30	0	0.00	24.25	2	169	1.18%
2023/03/09	1	24.50	0	0.00	24.40	1	190	0.52%
2023/03/08	1	24.50	0	0.00	24.65	1	242	0.41%
2023/03/01	6	24.32	0	0.00	24.25	6	339	1.77%
2023/02/24	3	24.33	0	0.00	24.25	3	339	0.88%
2023/02/23	5	24.73	0	0.00	24.35	5	338	1.48%
2023/02/22	2	24.10	0	0.00	24.15	2	335	0.60%
2023/02/20	0	24.45	0	0.00	24.40	0	339	0.00%
2023/02/13	0	0.00	8	23.82	23.95	-8	340	-2.35%
2023/02/08	0	24.30	0	0.00	24.10	0	341	0.00%
2023/01/31	8	23.34	0	0.00	23.35	8	333	2.40%
2023/01/09	0	0.00	2	23.15	23.30	-2	336	-0.59%
2022/12/29	0	0.00	0	22.70	22.85	0	347	0.00%
2022/12/06	0	0.00	1	24.60	24.20	-1	345	-0.29%
2022/12/05	2	25.03	0	0.00	24.80	2	339	0.59%
2022/12/01	0	0.00	1	25.25	25.10	-1	333	-0.30%
2022/11/30	5	25.50	4	25.65	25.35	1	313	0.32%
2022/11/29	0	0.00	16	25.05	25.20	-16	261	-6.12%
2022/11/28	16	24.40	1	24.10	24.45	15	180	8.32%
2022/11/16	0	0.00	1	22.50	22.40	-1	186	-0.54%
2022/11/07	1	22.60	0	0.00	22.60	1	209	0.48%
2022/11/03	0	0.00	1	22.95	22.85	-1	242	-0.41%
2022/10/11	1	22.80	5	22.80	22.80	-4	377	-1.06%
2022/09/28	1	22.90	1	22.95	22.85	0	388	0.00%
2022/09/14	0	0.00	1	24.35	24.40	-1	401	-0.25%
2022/09/07	1	23.70	0	0.00	24.00	1	414	0.24%
2022/09/02	5	25.29	2	25.30	25.25	3	408	0.74%
2022/09/01	1	25.00	0	0.00	25.00	1	407	0.25%
2022/08/25	1	26.40	0	0.00	26.30	1	399	0.25%
2022/08/19	1	26.20	1	26.65	26.15	0	389	0.00%
2022/08/17	1	25.60	0	0.00	25.55	1	376	0.27%
2022/08/11	2	25.55	2	25.60	25.40	0	363	0.00%
2022/08/09	7	27.46	10	27.30	26.70	-3	326	-0.92%
2022/08/08	4	26.93	2	26.45	27.20	2	271	0.74%
2022/08/05	2	25.65	0	0.00	25.50	2	234	0.85%
2022/07/27	0	24.40	0	0.00	24.35	0	192	0.00%
2022/06/20	0	0.00	1	25.20	24.95	-1	259	-0.38%
2022/05/30	0	0.00	0	26.40	26.15	0	368	0.00%
2022/05/26	1	25.70	0	0.00	25.70	1	368	0.27%
2022/05/06	0	0.00	8	26.20	26.50	-8	402	-1.99%
2022/04/21	0	0.00	4	28.18	28.15	-4	428	-0.93%
2022/04/13	4	28.23	0	0.00	28.20	4	489	0.82%
2022/03/31	1	29.90	0	0.00	30.60	1	523	0.19%
2022/03/28	0	0.00	7	29.91	30.15	-7	532	-1.31%
2022/03/25	0	0.00	6	30.78	30.50	-6	533	-1.12%
2022/03/23	5	30.41	0	0.00	30.30	5	544	0.92%
2022/03/22	3	30.65	6	30.50	30.80	-3	553	-0.54%
2022/03/21	3	29.90	0	0.00	29.85	3	553	0.54%
2022/03/18	19	29.83	6	29.98	29.40	13	573	2.27%
2022/03/17	2	28.45	0	0.00	28.45	2	574	0.35%
2022/03/16	1	28.00	0	0.00	28.20	1	607	0.16%
2022/03/15	0	0.00	2	28.25	28.55	-2	654	-0.31%
2022/03/11	1	27.65	0	0.00	27.60	1	1,080	0.09%
2022/03/07	0	0.00	10	28.07	28.00	-10	1,392	-0.72%
2022/03/04	1	29.30	0	0.00	29.10	1	1,412	0.07%
2022/02/09	0	31.10	0	0.00	31.30	0	2,320	0.00%
2022/02/07	0	29.95	0	0.00	29.95	0	2,710	0.00%
2022/01/13	0	0.00	1	30.50	30.40	-1	3,661	-0.03%
2022/01/05	1	32.55	0	0.00	32.05	1	3,641	0.03%
2021/12/21	1	33.25	1	33.50	33.65	0	3,653	0.00%
2021/12/17	4	33.34	6	33.90	33.20	-2	3,665	-0.05%
2021/12/16	6	33.98	0	0.00	34.00	6	3,665	0.16%
2021/12/14	0	0.00	1	32.70	32.75	-1	3,639	-0.03%
2021/12/13	2	33.78	11	33.65	33.60	-9	3,618	-0.25%
2021/12/10	0	0.00	1	35.00	34.95	-1	3,587	-0.03%
2021/12/09	1	34.65	0	0.00	34.20	1	3,558	0.03%
2021/12/08	1	35.05	0	0.00	34.80	1	3,537	0.03%
2021/12/07	12	37.16	3	36.43	35.55	9	3,469	0.26%
2021/12/06	5	37.51	6	38.65	39.45	-1	3,108	-0.03%
2021/12/03	1	35.85	10	35.81	35.90	-9	2,936	-0.31%
2021/12/01	0	0.00	32	34.85	35.50	-32	2,825	-1.13%
2021/11/30	0	0.00	3	34.08	34.10	-3	2,784	-0.11%
2021/11/29	5	32.04	2	33.30	32.85	3	2,758	0.11%
2021/11/26	3	33.10	0	0.00	32.70	3	2,745	0.11%
2021/11/24	0	34.45	8	34.98	35.30	-8	2,681	-0.30%
2021/11/22	0	0.00	3	35.80	35.10	-3	2,615	-0.11%
2021/11/18	1	36.10	1	36.20	34.75	0	2,519	0.00%
2021/11/17	2	35.38	6	35.00	34.80	-4	2,397	-0.17%
2021/11/16	0	0.00	1	33.55	34.10	-1	2,319	-0.04%
2021/11/15	1	33.20	0	0.00	33.30	1	2,355	0.04%
2021/11/11	1	32.10	3	32.27	31.90	-2	2,325	-0.09%
2021/11/10	7	35.49	2	35.10	35.00	5	2,213	0.23%
2021/11/09	24	35.06	1	35.20	34.50	23	2,116	1.09%
2021/11/08	35	34.46	0	0.00	34.25	35	2,067	1.69%
2021/11/05	12	36.05	19	35.80	35.25	-7	2,014	-0.35%
2021/11/02	4	32.60	4	32.16	31.60	0	1,586	0.00%
2021/11/01	7	34.47	2	33.95	34.15	5	1,509	0.33%
2021/10/29	1	31.90	2	32.88	33.80	-1	1,382	-0.07%
2021/10/28	0	0.00	3	33.00	32.85	-3	1,272	-0.24%
2021/10/27	5	32.73	2	31.50	33.25	3	1,201	0.25%
2021/10/25	86	31.44	88	30.90	31.35	-2	928	-0.22%
2021/10/22	0	0.00	6.2	30.90	30.90	-6.2	730	-0.85%
2021/10/20	0	0.00	1	28.50	28.45	-1	661	-0.15%
2021/10/19	0	0.00	1	28.30	28.10	-1	658	-0.15%
2021/10/12	1	27.85	0	0.00	27.50	1	667	0.15%
2021/10/08	1	27.10	3	27.67	27.80	-2	638	-0.31%
2021/10/05	0	0.00	1	26.25	26.20	-1	654	-0.15%
2021/09/29	3	27.48	1	27.25	27.25	2	822	0.24%
2021/09/28	2	28.28	2	28.35	28.35	0	837	0.00%
2021/09/27	0	0.00	2	28.10	28.20	-2	831	-0.24%
2021/09/24	2	27.65	0	0.00	27.70	2	823	0.24%
2021/09/23	0	0.00	1	28.15	27.95	-1	814	-0.12%
2021/09/03	0	0.00	1	26.00	26.15	-1	791	-0.13%
2021/09/02	1	25.65	0	0.00	25.55	1	791	0.13%
2021/08/30	0	0.00	1	25.55	25.50	-1	786	-0.13%
2021/08/23	1	25.70	2	25.30	25.45	-1	789	-0.13%
2021/08/19	2	27.30	1	27.49	26.90	1	758	0.13%
2021/08/18	1	26.95	0	0.00	26.95	1	674	0.15%
2021/07/08	1	28.20	5	28.30	28.70	-4	1,299	-0.31%
2021/07/05	0	0.00	0.1	26.45	26.70	-0.1	2,039	-0.01%
2021/06/29	0	0.00	1	25.00	25.00	-1	2,273	-0.04%
2021/06/25	1	25.80	2	25.90	25.25	-1	2,279	-0.04%
2021/06/24	2	26.60	1	26.25	26.55	1	2,271	0.04%
2021/06/23	1	25.60	1	25.80	25.85	0	2,240	0.00%
2021/06/21	0	25.90	0	0.00	25.80	0	2,258	0.00%
2021/06/17	0.1	26.20	1	26.20	26.15	-0.9	2,267	-0.04%
2021/06/16	0	0.00	1	25.90	25.90	-1	2,280	-0.04%
2021/06/15	1	25.80	0	0.00	25.70	1	2,293	0.04%
2021/05/31	0	26.95	0	0.00	26.00	0	2,359	0.00%
2021/05/24	0	0.00	3	24.80	25.15	-3	2,354	-0.13%
2021/05/11	1	26.20	0	0.00	25.05	1	2,270	0.04%
2021/05/07	0	0.00	1	27.55	27.60	-1	2,232	-0.04%
2021/05/04	9	27.52	8	26.94	27.00	1	2,197	0.05%
2021/05/03	4	29.30	0	0.00	28.70	4	2,165	0.18%
2021/04/29	5	32.36	7	32.11	31.85	-2	2,112	-0.09%
2021/04/28	5	32.00	0	0.00	31.90	5	2,045	0.24%
2021/04/27	0	0.00	3	31.08	31.15	-3	2,008	-0.15%
2021/04/26	0	0.00	1	30.55	30.60	-1	1,986	-0.05%
2021/04/23	1	30.45	0	0.00	30.55	1	1,973	0.05%
2021/04/22	4	30.50	7	30.38	29.95	-3	1,961	-0.15%
2021/04/21	1	30.85	4	30.80	30.90	-3	1,936	-0.15%
2021/04/19	1	30.40	0	0.00	30.45	1	1,892	0.05%
2021/04/16	4	31.84	2	31.88	31.65	2	1,847	0.11%
2021/04/15	1	32.35	3	31.97	31.85	-2	1,814	-0.11%
2021/04/14	5.1	32.06	7	30.96	31.85	-1.9	1,778	-0.11%
2021/04/13	10.1	34.39	27	34.23	33.50	-16.9	1,694	-1.00%
2021/04/12	6	35.02	21	35.35	35.90	-15	1,442	-1.04%
2021/04/09	40	32.04	47	32.54	32.65	-7	1,191	-0.59%
2021/04/08	0	0.00	7	29.75	29.70	-7	830	-0.84%
2021/04/07	5	28.33	1	28.10	28.45	4	715	0.56%
2021/04/01	16	28.05	1	29.30	28.00	15	668	2.24%
2021/03/31	5	27.10	0	0.00	27.10	5	587	0.85%
2021/03/29	0	0.00	6	26.45	26.55	-6	586	-1.02%
2021/03/26	0	0.00	4	26.19	26.20	-4	599	-0.67%
2021/03/25	10	26.44	0	0.00	25.90	10	664	1.51%
2021/03/22	0	28.15	0	0.00	27.85	0	662	0.00%
2021/03/19	0	28.10	0	0.00	27.95	0	663	0.00%
2021/03/18	0	0.00	3	27.60	27.85	-3	653	-0.46%
2021/03/17	5	27.84	10	28.08	27.60	-5	649	-0.77%
2021/03/16	1	26.55	0	0.00	26.40	1	599	0.17%
2021/03/15	1	26.20	0	0.00	26.30	1	624	0.16%
2021/03/12	6	26.05	0	0.00	26.10	6	627	0.96%
2021/03/09	0	26.05	0	0.00	25.75	0	682	0.00%
2021/03/08	0	26.05	0	0.00	25.90	0	807	0.00%
2021/03/05	0	26.25	0	0.00	26.05	0	841	0.00%
2021/02/25	0	27.10	0	0.00	27.05	0	988	0.00%
2021/02/03	0	27.00	3	25.00	24.95	-3	1,097	-0.27%
2021/01/29	0	0.00	2	25.25	25.35	-2	1,188	-0.17%
2021/01/27	0	0.00	1	26.00	25.90	-1	1,196	-0.08%
2021/01/20	5	24.79	0	0.00	24.60	5	1,208	0.41%
2021/01/19	0	0.00	50	25.81	25.55	-50	1,198	-4.17%
2021/01/18	1	25.80	2	25.65	25.70	-1	1,197	-0.08%
2021/01/14	0	0.00	1	26.70	26.75	-1	1,192	-0.08%
2021/01/13	2	26.70	7	26.68	26.65	-5	1,196	-0.42%
2021/01/11	0	0.00	8	27.15	27.25	-8	1,192	-0.67%
2021/01/05	7	28.60	0	0.00	28.65	7	1,161	0.60%
2021/01/04	14	28.72	0	0.00	28.60	14	1,156	1.21%
2020/12/29	0	0.00	8	27.80	27.80	-8	1,141	-0.70%
2020/12/22	0	0.00	1	29.00	27.75	-1	1,129	-0.09%
2020/12/21	3	29.40	0	0.00	29.00	3	1,119	0.27%
2020/12/16	2	27.80	2	27.85	28.00	0	1,044	0.00%
2020/12/15	2	27.95	0	0.00	27.65	2	1,049	0.19%
2020/12/08	1	28.25	1	28.55	28.30	0	1,046	0.00%
2020/12/04	1	28.75	0	0.00	28.70	1	1,044	0.10%
2020/12/03	1	28.85	1	29.35	28.80	0	1,037	0.00%
2020/12/02	2	30.13	13	29.88	29.50	-11	1,024	-1.07%
2020/12/01	3	28.45	3	28.65	29.50	0	917	0.00%
2020/11/30	2	28.70	1	28.65	28.65	1	962	0.10%
2020/11/27	4	28.60	2	28.63	28.70	2	974	0.21%
2020/11/26	2	28.80	4	28.80	28.80	-2	954	-0.21%
2020/11/25	0	0.00	18	27.35	27.90	-18	908	-1.98%
2020/11/24	13	27.45	0	0.00	27.20	13	897	1.45%
2020/11/20	85	27.84	80	27.75	28.00	5	899	0.56%
2020/11/17	2	26.18	2	26.55	26.45	0	863	0.00%
2020/11/16	1	26.20	1	26.15	26.10	0	904	0.00%
2020/11/13	1	25.80	1	26.05	26.10	0	935	0.00%
2020/11/12	1	25.80	1	25.95	25.85	0	969	0.00%
2020/11/11	2	25.70	2	25.90	25.90	0	1,018	0.00%
2020/11/10	1	25.85	1	25.50	25.50	0	1,219	0.00%
2020/11/09	2	26.10	1	26.10	26.10	1	1,323	0.08%
2020/11/05	2	24.20	0	0.00	24.25	2	1,336	0.15%
2020/11/04	0	0.00	4	24.10	24.20	-4	1,476	-0.27%
2020/11/03	0	0.00	2	24.10	24.10	-2	1,556	-0.13%
2020/11/02	2	24.30	2	24.00	24.05	0	1,558	0.00%
2020/10/28	2	25.75	2	25.48	25.50	0	1,555	0.00%
2020/10/26	55	25.76	1	25.90	25.90	54	1,556	3.47%
2020/10/23	1	25.85	1	25.95	26.00	0	1,553	0.00%
2020/10/22	4	25.89	0	0.00	25.85	4	1,564	0.26%
2020/10/16	1	25.90	0	0.00	25.55	1	1,591	0.06%
2020/10/08	3	26.87	0	0.00	26.90	3	1,595	0.19%
2020/10/05	0	0.00	3	26.30	26.30	-3	1,635	-0.18%
2020/09/29	3	26.05	3	26.25	26.05	0	1,686	0.00%
2020/09/25	7	25.52	8	25.83	25.70	-1	1,858	-0.05%
2020/09/24	7	26.79	3	27.05	26.55	4	1,910	0.21%
2020/09/23	1	27.80	0	0.00	27.35	1	1,939	0.05%
2020/09/22	4	27.21	2	27.45	27.25	2	1,970	0.10%
2020/09/21	4	27.81	8	27.93	27.70	-4	1,996	-0.20%
2020/09/18	1	28.15	0	0.00	28.05	1	2,001	0.05%
2020/09/16	3	27.83	0	0.00	27.60	3	2,085	0.14%
2020/09/15	6	27.95	2	28.30	27.95	4	2,110	0.19%
2020/09/11	17	27.77	36	27.41	27.45	-19	2,149	-0.88%
2020/09/10	0	0.00	7	28.20	28.25	-7	2,134	-0.33%
2020/09/07	23	28.90	22	29.24	28.50	1	2,124	0.05%
2020/09/04	1	28.80	2	29.35	29.30	-1	2,108	-0.05%
2020/09/03	2	30.73	0	0.00	30.05	2	2,094	0.10%
2020/09/02	0	0.00	5	30.25	30.45	-5	2,019	-0.25%
2020/08/31	0	0.00	2	29.88	29.75	-2	1,995	-0.10%
2020/08/28	0	0.00	1	28.60	28.65	-1	1,971	-0.05%
2020/08/27	16	28.98	0	0.00	28.70	16	1,966	0.81%
2020/08/26	10	29.18	0	0.00	29.15	10	1,953	0.51%
2020/08/25	0	0.00	4	29.15	29.55	-4	1,945	-0.21%
2020/08/21	4	28.65	0	0.00	28.40	4	1,916	0.21%
2020/08/20	2	27.55	2	27.95	27.50	0	1,899	0.00%
2020/08/19	3	30.28	0	0.00	29.75	3	1,850	0.16%
2020/08/18	1	30.55	0	0.00	30.35	1	1,817	0.06%
2020/08/17	0	0.00	1	31.30	31.00	-1	1,791	-0.06%
2020/08/14	4	32.19	3	32.53	32.00	1	1,745	0.06%
2020/08/13	0	0.00	2	32.08	32.55	-2	1,539	-0.13%
2020/08/12	1	27.95	5	28.70	29.60	-4	1,429	-0.28%
2020/08/11	3	28.60	0	0.00	27.70	3	1,390	0.22%
2020/08/10	10	30.16	10	30.50	30.50	0	1,343	0.00%
2020/08/07	2	28.93	4	29.13	29.25	-2	1,207	-0.17%
2020/08/05	0	0.00	1	26.50	27.10	-1	1,154	-0.09%
2020/08/03	1	25.25	0	0.00	25.25	1	1,164	0.09%
2020/07/29	0	0.00	1	24.75	24.70	-1	1,173	-0.09%
2020/07/28	0	0.00	1	24.40	24.30	-1	1,191	-0.08%
2020/07/24	1	27.10	1	27.70	27.00	0	1,202	0.00%
2020/07/15	1	27.50	1	27.95	27.00	0	1,305	0.00%
2020/07/13	5	28.55	0	0.00	28.40	5	1,303	0.38%
2020/07/10	2	28.38	2	28.55	28.25	0	1,299	0.00%
2020/07/09	1	30.15	4	29.85	29.30	-3	1,280	-0.23%
2020/07/08	9	31.08	0	0.00	30.70	9	1,256	0.72%
2020/07/07	7	30.72	3	30.95	30.75	4	1,242	0.32%
2020/07/06	1	32.85	6	32.68	32.45	-5	1,188	-0.42%
2020/07/03	1	30.00	1	28.90	30.00	0	1,105	0.00%
2020/07/02	0	0.00	13	28.33	28.50	-13	1,046	-1.24%
2020/07/01	5	28.06	0	0.00	27.55	5	1,015	0.49%
2020/06/30	0	0.00	4	27.33	27.50	-4	982	-0.41%
2020/06/29	4	26.48	0	0.00	26.30	4	953	0.42%
2020/06/24	16	27.53	8	27.39	27.15	8	940	0.85%
2020/06/22	5	27.57	4	27.20	26.25	1	853	0.12%
2020/06/19	11	26.05	2	26.93	27.35	9	826	1.09%
2020/06/04	1	25.05	0	0.00	25.00	1	855	0.12%
2020/06/01	0	0.00	1	24.25	24.20	-1	855	-0.12%
2020/05/29	1	23.95	0	0.00	23.85	1	853	0.12%
2020/05/19	0	0.00	5	24.20	24.20	-5	870	-0.57%
2020/05/11	1	26.00	0	0.00	26.05	1	886	0.11%
2020/05/07	0	0.00	2	25.53	25.50	-2	874	-0.23%
2020/05/06	1	25.05	0	0.00	25.05	1	883	0.11%
2020/04/30	1	26.05	0	0.00	26.00	1	944	0.11%
2020/04/21	1	22.15	1	21.35	21.35	0	822	0.00%
2020/04/20	3	22.05	3	22.42	22.45	0	825	0.00%
2020/04/17	3	22.20	3	22.30	22.40	0	835	0.00%
2020/04/15	0	0.00	2	22.15	22.20	-2	842	-0.24%
2020/04/14	2	21.80	0	0.00	21.95	2	875	0.23%
2020/04/09	1	20.60	0	0.00	20.70	1	869	0.11%
2020/03/13	0	0.00	11	19.81	20.20	-11	766	-1.44%
2020/02/21	1	27.70	1	27.90	27.85	0	716	0.00%
2020/02/20	10	28.36	1	28.10	28.10	9	714	1.26%
2020/02/17	1	27.70	1	27.50	27.35	0	681	0.00%
2020/02/14	1	27.45	1	27.30	27.80	0	682	0.00%
2020/02/12	4	27.46	4	27.75	27.90	0	715	0.00%
2020/02/10	0	0.00	8	25.50	26.15	-8	681	-1.17%
2020/02/06	1	26.90	1	26.75	27.10	0	671	0.00%
2020/02/05	2	26.08	1	26.35	25.70	1	650	0.15%
2020/02/03	0	0.00	5	22.60	22.55	-5	601	-0.83%
2020/01/31	0	0.00	5	24.00	24.45	-5	584	-0.86%
2020/01/20	20	29.00	0	0.00	28.95	20	623	3.21%
2020/01/17	13	29.42	0	0.00	29.35	13	640	2.03%
2020/01/08	10	30.35	0	0.00	30.15	10	629	1.59%
2020/01/03	0	0.00	2	34.83	34.60	-2	619	-0.32%
2020/01/02	0	0.00	1	35.30	35.10	-1	635	-0.16%
2019/12/31	4	35.53	4	35.15	35.00	0	636	0.00%
2019/12/30	0	0.00	1	35.00	35.35	-1	627	-0.16%
2019/12/19	2	35.00	0	0.00	34.80	2	706	0.28%
2019/12/13	0	0.00	1	33.80	33.65	-1	717	-0.14%
2019/12/05	2	35.00	0	0.00	34.85	2	811	0.25%
2019/11/29	1	34.45	0	0.00	34.30	1	899	0.11%
2019/11/28	1	34.50	0	0.00	34.40	1	907	0.11%
2019/11/26	1	34.35	0	0.00	34.25	1	931	0.11%
2019/11/22	10	34.50	0	0.00	34.50	10	1,002	1.00%
2019/11/05	1	38.20	0	0.00	38.20	1	1,274	0.08%
2019/11/04	2	38.45	2	38.05	38.05	0	1,297	0.00%
2019/10/30	4	39.63	3	39.40	39.40	1	1,354	0.07%
2019/10/29	8	40.61	9	40.43	39.95	-1	1,380	-0.07%
2019/10/28	8	39.25	5	39.49	39.55	3	1,392	0.22%
2019/10/25	2	38.53	2	38.95	38.70	0	1,393	0.00%
2019/10/23	2	38.15	2	38.40	38.25	0	1,476	0.00%
2019/10/22	2	37.90	2	38.35	38.35	0	1,538	0.00%
2019/10/21	20	37.60	0	0.00	37.60	20	1,582	1.26%
2019/09/25	0	0.00	6	41.80	41.50	-6	2,205	-0.27%
2019/09/24	11	42.42	2	42.28	42.10	9	2,223	0.40%
2019/09/20	1	40.40	0	0.00	40.45	1	2,186	0.05%
2019/09/09	2	40.65	13	41.30	40.50	-11	2,400	-0.46%
2019/09/06	0	0.00	2	43.65	43.85	-2	2,363	-0.08%
2019/09/05	2	43.85	0	0.00	44.20	2	2,414	0.08%
2019/09/04	8	43.31	0	0.00	43.35	8	2,420	0.33%
2019/09/03	4	43.71	2	44.10	43.20	2	2,445	0.08%
2019/08/30	6	43.17	0	0.00	42.50	6	2,494	0.24%
2019/08/29	1	43.30	2	43.25	42.85	-1	2,513	-0.04%
2019/08/28	1	44.75	2	44.35	43.20	-1	2,527	-0.04%
2019/08/27	1	43.00	1	43.30	43.35	0	2,501	0.00%
2019/08/26	0	0.00	1	42.40	41.70	-1	2,538	-0.04%
2019/08/23	0	0.00	2	43.90	43.70	-2	2,566	-0.08%
2019/08/22	4	44.84	3	44.90	44.60	1	2,623	0.04%
2019/08/21	3	43.83	0	0.00	44.50	3	2,624	0.11%
2019/08/20	2	42.65	3	42.62	43.30	-1	2,681	-0.04%
2019/08/13	1	40.95	1	41.15	40.80	0	3,129	0.00%
2019/08/12	3	42.95	5	42.85	42.85	-2	3,154	-0.06%
2019/08/07	10	44.00	0	0.00	44.10	10	3,281	0.30%
2019/08/06	5	42.90	2	40.50	43.55	3	3,332	0.09%
2019/08/02	0	0.00	1	45.30	45.05	-1	3,542	-0.03%
2019/08/01	2	45.58	1	45.90	46.15	1	3,694	0.03%
2019/07/31	4	45.34	16	45.37	45.85	-12	3,838	-0.31%
2019/07/30	3	45.90	5	45.15	45.35	-2	3,850	-0.05%
2019/07/29	1	48.15	0	0.00	48.00	1	3,846	0.03%
2019/07/26	12	48.47	0	0.00	48.40	12	3,884	0.31%
2019/07/25	7	49.44	0	0.00	48.85	7	3,917	0.18%
2019/07/24	1	49.00	7	48.45	49.00	-6	3,948	-0.15%
2019/07/18	5	47.23	0	0.00	46.65	5	4,267	0.12%
2019/07/17	4	47.43	2	46.60	46.90	2	4,299	0.05%
2019/07/16	8	48.33	3	47.95	47.70	5	4,309	0.12%
2019/07/15	12	48.66	12	48.23	48.65	0	4,356	0.00%
2019/07/12	28	48.19	24	48.21	48.00	4	4,391	0.09%
2019/07/11	19	47.84	29	48.11	47.85	-10	4,432	-0.23%
2019/07/10	25	48.22	22	46.15	48.30	3	4,506	0.07%
2019/07/09	2	46.40	0	0.00	45.90	2	4,599	0.04%
2019/07/05	3	45.60	8	46.20	45.45	-5	4,608	-0.11%
2019/07/04	0	0.00	13	44.90	44.70	-13	4,596	-0.28%
2019/07/03	14	45.98	0	0.00	45.80	14	4,716	0.30%
2019/07/02	0	0.00	1	45.10	45.25	-1	4,689	-0.02%
2019/07/01	7	45.17	1	45.10	45.00	6	4,738	0.13%
2019/06/28	1	44.30	0	0.00	44.30	1	4,799	0.02%
2019/06/26	24	45.01	0	0.00	44.80	24	4,944	0.49%
2019/06/25	1	45.30	1	44.50	44.70	0	5,071	0.00%
2019/06/24	1	43.90	0	0.00	44.10	1	5,084	0.02%
2019/06/20	1	44.60	0	0.00	44.40	1	5,284	0.02%
2019/06/18	0	0.00	1	43.65	43.15	-1	5,637	-0.02%
2019/06/17	1	43.70	1	44.20	43.55	0	5,885	0.00%
2019/06/14	0	0.00	1	44.00	43.90	-1	5,952	-0.02%
2019/06/13	1	45.15	1	45.70	44.00	0	6,020	0.00%
2019/06/11	7	43.96	4	44.13	43.85	3	6,175	0.05%
2019/06/10	12	44.16	2	43.33	44.55	10	6,243	0.16%
2019/06/06	1	42.10	1	42.30	42.00	0	6,246	0.00%
2019/06/05	1	42.10	3	42.35	42.00	-2	6,525	-0.03%
2019/06/03	1	42.60	4	42.71	42.65	-3	6,543	-0.05%
2019/05/31	6	44.08	1	44.55	43.80	5	6,553	0.08%
2019/05/30	11	43.78	6	43.51	43.90	5	6,556	0.08%
2019/05/29	2	43.65	1	43.55	43.75	1	6,527	0.02%
2019/05/28	2	43.00	6	43.09	43.65	-4	6,478	-0.06%
2019/05/27	1	42.05	1	42.40	42.50	0	6,514	0.00%
2019/05/24	5	43.38	2	43.63	43.15	3	6,494	0.05%
2019/05/23	3	42.48	12	42.33	42.80	-9	6,342	-0.14%
2019/05/22	1	42.65	9	42.24	42.80	-8	6,384	-0.13%
2019/05/21	0	0.00	1	40.00	40.40	-1	6,335	-0.02%
2019/05/20	0	0.00	12	40.99	40.65	-12	6,327	-0.19%
2019/05/16	0	0.00	10	42.05	41.85	-10	6,289	-0.16%
2019/05/15	0	0.00	3	42.92	43.05	-3	6,188	-0.05%
2019/05/14	4	42.20	3	41.75	43.10	1	6,164	0.02%
2019/05/13	5	41.36	0	0.00	41.95	5	6,171	0.08%
2019/05/09	1	46.35	17	43.18	42.95	-16	6,003	-0.27%
2019/05/08	7	48.04	1	49.10	46.70	6	5,929	0.10%
2019/05/07	20	49.79	0	0.00	49.90	20	5,910	0.34%
2019/05/06	3	50.15	14	50.01	48.80	-11	6,017	-0.18%
2019/05/03	1	52.30	4	51.48	51.40	-3	5,969	-0.05%
2019/05/02	12	50.48	10	49.49	51.40	2	5,922	0.03%
2019/04/30	6	48.36	1	47.20	49.90	5	5,876	0.09%
2019/04/29	4	49.39	3	49.53	48.80	1	5,769	0.02%
2019/04/26	10	52.05	7	52.50	51.20	3	5,705	0.05%
2019/04/25	5	53.24	9	53.00	52.10	-4	5,611	-0.07%
2019/04/24	7	52.79	7	52.81	53.90	0	5,500	0.00%
2019/04/23	6	50.83	0	0.00	49.80	6	5,336	0.11%
2019/04/22	1	51.30	2	51.10	51.20	-1	5,295	-0.02%
2019/04/19	1	53.80	1	53.50	51.90	0	5,292	0.00%
2019/04/18	22	52.48	24	52.50	52.50	-2	5,237	-0.04%
2019/04/17	32	53.08	34	53.11	52.70	-2	5,232	-0.04%
2019/04/16	25	51.72	30	50.59	51.90	-5	5,191	-0.10%
2019/04/15	16	50.33	28	50.86	50.10	-12	5,104	-0.24%
2019/04/11	1	47.65	5	47.27	47.65	-4	5,022	-0.08%
2019/04/10	0	0.00	5	46.08	46.80	-5	5,012	-0.10%
2019/04/09	12	46.76	7	47.10	46.00	5	4,977	0.10%
2019/04/08	10	49.88	0	0.00	48.80	10	4,826	0.21%
2019/04/03	12	50.30	6	50.32	50.30	6	4,758	0.13%
2019/04/02	5	50.78	6	51.70	51.20	-1	4,706	-0.02%
2019/04/01	3	50.87	6	51.63	51.30	-3	4,630	-0.06%
2019/03/29	17	50.56	7	50.83	50.00	10	4,545	0.22%
2019/03/28	7	52.06	10	52.64	50.30	-3	4,454	-0.07%
2019/03/27	2	49.93	3	49.92	50.50	-1	4,290	-0.02%
2019/03/26	2	49.50	4	49.98	49.50	-2	4,217	-0.05%
2019/03/25	4	49.13	6	49.49	50.20	-2	4,138	-0.05%
2019/03/22	1	47.00	2	47.75	48.30	-1	3,984	-0.03%
2019/03/21	4	48.55	1	49.35	49.00	3	3,879	0.08%
2019/03/20	2	47.18	2	46.80	48.30	0	3,626	0.00%
2019/03/19	2	44.25	1	43.85	43.95	1	3,441	0.03%
2019/03/18	2	43.15	2	43.08	43.60	0	3,400	0.00%
2019/03/15	0	0.00	9	41.55	42.00	-9	3,361	-0.27%
2019/03/14	12	41.29	1	42.00	40.90	11	3,312	0.33%
2019/03/13	0	0.00	2	40.13	41.00	-2	3,114	-0.06%
2019/03/12	2	39.25	5	38.96	39.00	-3	3,012	-0.10%
2019/03/11	10	39.49	5	40.37	39.60	5	2,928	0.17%
2019/02/26	1	38.80	1	38.20	37.25	0	2,397	0.00%
2019/02/21	1	38.80	1	38.50	37.05	0	2,154	0.00%
2019/02/11	1	37.70	1	37.10	37.75	0	1,629	0.00%
2019/01/28	0	0.00	1	36.00	37.05	-1	1,417	-0.07%
2019/01/25	2	33.98	36	33.30	33.70	-34	1,267	-2.68%
2019/01/21	6	30.90	0	0.00	30.90	6	1,065	0.56%
2019/01/18	0	0.00	10	31.20	31.10	-10	1,056	-0.95%
2019/01/17	10	30.80	0	0.00	30.80	10	1,038	0.96%
2019/01/15	1	32.30	1	31.90	31.60	0	1,008	0.00%
2019/01/14	10	31.65	0	0.00	31.40	10	976	1.02%
2019/01/11	30	31.73	0	0.00	31.95	30	963	3.11%
2019/01/09	10	32.00	15	31.70	30.85	-5	890	-0.56%
2019/01/08	1	32.30	1	31.50	31.40	0	819	0.00%
2019/01/04	0	0.00	20	30.00	31.30	-20	686	-2.91%
2019/01/03	0	0.00	2	30.80	30.30	-2	638	-0.31%
2019/01/02	22	30.08	0	0.00	30.45	22	542	4.05%
2018/12/20	0	0.00	5	28.23	27.60	-5	405	-1.23%
2018/12/17	5	29.50	0	0.00	29.70	5	385	1.30%
2018/12/12	2	29.58	7	29.52	29.30	-5	300	-1.66%
2018/12/04	5	25.95	0	0.00	25.85	5	98	5.10%
2018/11/08	0	0.00	1	25.20	25.20	-1	138	-0.72%
2018/11/07	0	0.00	1	25.20	25.20	-1	138	-0.72%
2018/10/26	0	0.00	1	24.40	24.45	-1	141	-0.70%
2018/10/16	15	25.31	0	0.00	25.35	15	139	10.74%
2018/10/11	0	0.00	2	24.60	25.70	-2	141	-1.41%
2018/09/18	1	26.40	0	0.00	26.30	1	162	0.61%
2018/09/13	6	26.08	0	0.00	26.30	6	150	3.98%
2018/09/10	0	0.00	8	25.83	26.05	-8	156	-5.11%
2018/09/07	10	28.08	11	27.36	26.05	-1	150	-0.66%
2018/09/06	0	0.00	9	26.01	25.95	-9	124	-7.22%
2018/09/03	11	26.56	0	0.00	26.70	11	122	8.99%
2018/07/03	1	27.80	1	27.20	27.20	0	164	0.00%
2018/07/02	0	0.00	1	28.60	27.80	-1	161	-0.62%
2018/06/21	1	27.15	0	0.00	27.20	1	127	0.78%
2018/06/05	3	28.28	0	0.00	27.05	3	103	2.89%
2018/06/04	5	28.15	5	27.88	28.20	0	83	0.00%