致伸 (4915)-凱基-高雄券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
95.2
漲跌
▲1.6
漲幅
+1.71%
成交量
4,069張
產業
上市電子零組件類股
715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

致伸 (4915)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
2024/05/13	1	94.40	0	0.00	95.30	1	6,199	0.02%
2024/05/10	0	0.00	2	93.95	94.90	-2	6,168	-0.03%
2024/05/07	0	0.00	1	94.30	96.20	-1	5,972	-0.02%
2024/05/06	2	96.05	5	96.40	96.20	-3	5,933	-0.05%
2024/05/03	0.3	96.00	1	96.60	96.40	-0.7	5,857	-0.01%
2024/05/02	5	95.76	1	97.40	94.60	4	5,742	0.07%
2024/04/30	3.4	97.81	6	96.89	97.00	-2.6	5,565	-0.05%
2024/04/29	0	0.00	12	87.50	89.10	-12	5,238	-0.23%
2024/04/25	1	87.00	0	0.00	85.50	1	5,202	0.02%
2024/04/24	4	89.40	5	88.64	87.70	-1	5,205	-0.02%
2024/04/23	2	88.00	0	0.00	88.00	2	5,167	0.04%
2024/04/19	11	86.80	0	0.00	85.40	11	5,068	0.22%
2024/04/17	1	85.20	0	0.00	85.30	1	4,938	0.02%
2024/04/15	0	0.00	1	85.90	85.30	-1	4,895	-0.02%
2024/04/12	1	85.10	0	0.00	85.00	1	4,934	0.02%
2024/04/01	0	0.00	1	84.40	82.70	-1	5,017	-0.02%
2024/03/29	3	83.73	1	83.50	83.70	2	4,986	0.04%
2024/03/28	3	87.10	2	87.40	85.80	1	4,785	0.02%
2024/03/27	0	0.00	2	85.90	85.20	-2	4,614	-0.04%
2024/03/26	0	0.00	10	82.50	82.10	-10	4,584	-0.22%
2024/03/25	0	0.00	5	82.52	82.80	-5	4,669	-0.11%
2024/03/22	1	84.20	0	84.20	84.50	1	4,739	0.02%
2024/03/21	1	85.90	6	85.57	86.70	-5	4,831	-0.10%
2024/03/20	7	88.27	4	87.72	85.50	3	4,867	0.06%
2024/03/19	3	84.43	9	84.96	85.00	-6	4,775	-0.13%
2024/03/18	1	80.40	1	80.50	80.20	0	4,679	0.00%
2024/03/14	12	79.02	1	78.00	79.50	11	4,607	0.24%
2024/03/13	2	78.95	3.8	79.20	78.70	-1.8	4,524	-0.04%
2024/03/12	1.5	77.03	0	0.00	77.50	1.5	4,410	0.03%
2024/03/08	2.1	73.75	18	73.39	73.30	-15.9	4,365	-0.36%
2024/03/07	3.1	75.87	8	75.80	75.80	-4.9	4,238	-0.11%
2024/03/06	5.6	76.67	19.3	76.74	76.90	-13.8	4,203	-0.33%
2024/03/05	1	75.40	5	76.00	76.80	-4	4,210	-0.09%
2024/03/04	11	74.77	6	75.20	75.70	5	4,155	0.12%
2024/03/01	1	73.40	0	0.00	73.10	1	4,067	0.02%
2024/02/26	1	71.60	0	0.00	72.00	1	3,924	0.03%
2024/02/23	2	72.05	3	72.23	72.40	-1	3,887	-0.03%
2024/02/22	1	72.10	2	71.40	71.20	-1	3,832	-0.03%
2024/02/21	0	0.00	1	69.50	68.90	-1	3,686	-0.03%
2024/02/20	0	0.00	2	68.80	68.90	-2	3,651	-0.05%
2024/02/16	1	68.70	0	0.00	68.30	1	3,645	0.03%
2024/02/15	1	68.20	3	68.00	68.50	-2	3,661	-0.05%
2024/02/02	1	66.40	2	66.20	66.50	-1	3,606	-0.03%
2024/01/25	0	0.00	1	65.60	65.80	-1	3,975	-0.03%
2024/01/22	1	65.00	0	0.00	64.80	1	4,254	0.02%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/15	0	0.00	3	65.80	65.80	-3	4,353	-0.07%
2024/01/09	0	0.00	2	65.40	64.90	-2	4,406	-0.05%
2024/01/08	6	65.00	0.2	65.16	65.50	5.8	4,407	0.13%
2024/01/04	1	66.30	1	66.90	67.20	0	4,322	0.00%
2024/01/03	0	0.00	1	67.90	67.20	-1	4,297	-0.02%
2024/01/02	0	0.00	1	68.50	67.50	-1	4,282	-0.02%
2023/12/29	0	0.00	7	67.30	67.70	-7	4,260	-0.16%
2023/12/26	0.2	66.30	0	0.00	66.10	0.2	4,168	0.00%
2023/12/22	5	65.80	0	0.00	65.70	5	4,124	0.12%
2023/12/21	22	66.20	0	0.00	66.20	22	4,084	0.54%
2023/12/20	32	66.19	2	67.05	67.10	30	4,009	0.75%
2023/12/19	1	66.30	0	0.00	65.90	1	3,879	0.03%
2023/12/18	3	66.93	1	67.30	66.60	2	3,773	0.05%
2023/12/15	7	66.49	4	67.38	66.20	3	3,702	0.08%
2023/12/14	0	0.00	2	66.00	66.80	-2	3,588	-0.06%
2023/12/12	0	0.00	1	63.50	64.20	-1	3,520	-0.03%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/07	2	63.90	0	0.00	63.80	2	4,022	0.05%
2023/12/01	4	64.80	0	0.00	65.20	4	4,303	0.09%
2023/11/30	0	0.00	0.5	65.00	64.50	-0.5	4,396	-0.01%
2023/11/29	0	0.00	2	65.70	65.50	-2	4,342	-0.05%
2023/11/28	1	65.00	0	0.00	65.10	1	4,353	0.02%
2023/11/24	1	64.60	2	64.70	64.60	-1	4,391	-0.02%
2023/11/15	1	63.90	1	63.70	63.70	0	4,398	0.00%
2023/11/14	1	64.00	0	0.00	63.70	1	4,358	0.02%
2023/11/10	7	64.30	0	0.00	64.30	7	4,368	0.16%
2023/11/09	1	63.80	0	0.00	64.00	1	4,355	0.02%
2023/11/08	1	64.00	0	0.00	64.30	1	4,333	0.02%
2023/11/07	1	63.30	0	0.00	63.40	1	4,293	0.02%
2023/11/06	1	64.60	1	64.60	64.60	0	4,229	0.00%
2023/11/02	5.5	62.72	0	0.00	63.10	5.5	4,161	0.13%
2023/11/01	16.1	62.93	1	62.60	62.40	15.1	4,091	0.37%
2023/10/30	1	69.10	1	69.00	70.00	0	3,906	0.00%
2023/10/26	11	69.15	1	69.30	69.00	10	4,012	0.25%
2023/10/25	2	70.90	2	71.40	70.70	0	4,103	0.00%
2023/10/24	5	70.90	4	71.85	70.50	1	4,120	0.02%
2023/10/20	3	68.47	5	68.56	68.80	-2	4,015	-0.05%
2023/10/19	4	69.45	4	69.60	70.30	0	4,015	0.00%
2023/10/18	3	70.40	2	69.70	70.00	1	4,099	0.02%
2023/10/17	1	69.90	0	0.00	69.90	1	4,062	0.02%
2023/10/16	1	69.80	0	0.00	69.90	1	4,098	0.02%
2023/10/13	2	71.60	1	71.70	71.70	1	4,124	0.02%
2023/10/12	5	71.80	7	71.69	71.90	-2	4,126	-0.05%
2023/10/11	7	70.87	7	71.33	71.20	0	4,123	0.00%
2023/10/05	0.1	70.80	6	70.90	71.00	-6	4,178	-0.14%
2023/10/04	2.1	68.91	4	69.55	69.30	-1.9	4,164	-0.05%
2023/10/02	1.1	68.84	5	69.60	69.10	-3.9	4,167	-0.09%
2023/09/28	0	0.00	0	69.40	69.20	0	4,223	0.00%
2023/09/27	5.1	69.24	4	69.25	69.40	1.1	4,276	0.03%
2023/09/26	3.1	70.83	0	0.00	70.20	3.1	4,428	0.07%
2023/09/25	2.1	70.80	6	71.32	71.70	-3.9	4,468	-0.09%
2023/09/22	8	69.89	3	70.70	70.30	5	4,495	0.11%
2023/09/21	2.2	70.48	2	70.00	70.00	0.2	4,626	0.01%
2023/09/20	6.3	71.90	6.1	71.56	70.90	0.2	4,615	0.00%
2023/09/19	6.4	73.12	9	72.98	73.00	-2.6	4,529	-0.06%
2023/09/18	2.2	72.27	2	72.70	72.30	0.2	4,483	0.00%
2023/09/15	5.1	72.26	3	72.20	71.90	2.1	4,428	0.05%
2023/09/14	3	71.53	5	72.00	71.80	-2	4,349	-0.05%
2023/09/13	3	71.33	5	71.42	71.70	-2	4,260	-0.05%
2023/09/12	12	70.76	27	70.47	70.40	-15	4,110	-0.36%
2023/09/11	10	68.25	0	0.00	67.90	10	3,817	0.26%
2023/09/08	2	68.00	4	67.90	68.30	-2	3,782	-0.05%
2023/09/07	9	69.08	32	69.24	68.30	-23	3,796	-0.61%
2023/09/06	21	67.52	16	68.25	68.00	5	3,658	0.14%
2023/09/05	43	67.43	2	67.80	67.80	41	3,589	1.14%
2023/09/04	0	0.00	10	66.00	65.80	-10	3,513	-0.28%
2023/09/01	0	0.00	4	65.80	65.90	-4	3,514	-0.11%
2023/08/30	10	65.64	1	66.00	65.90	9	3,579	0.25%
2023/08/28	4	64.90	0	0.00	64.40	4	3,572	0.11%
2023/08/24	2	64.70	0	0.00	64.80	2	3,597	0.06%
2023/08/08	1	63.00	1	64.00	63.60	0	3,916	0.00%
2023/08/01	0	0.00	3	65.27	65.90	-3	3,874	-0.08%
2023/07/31	1	65.20	5	64.50	64.50	-4	3,913	-0.10%
2023/07/28	6	66.33	3	66.37	66.00	3	3,870	0.08%
2023/07/27	1	64.70	1	64.50	64.40	0	3,885	0.00%
2023/07/25	1	64.70	1	64.60	64.70	0	3,848	0.00%
2023/07/24	1	64.80	0	0.00	63.60	1	3,823	0.03%
2023/07/21	1	65.40	1	64.40	64.40	0	3,803	0.00%
2023/07/18	1	65.00	2	64.40	64.60	-1	3,711	-0.03%
2023/07/17	1	63.80	1	63.80	64.10	0	3,697	0.00%
2023/07/14	2	63.30	0	0.00	63.60	2	3,723	0.05%
2023/07/13	1	63.80	2	64.20	63.30	-1	3,730	-0.03%
2023/07/11	0	0.00	1	62.00	62.00	-1	3,679	-0.03%
2023/07/07	1	60.60	0	0.00	60.60	1	3,693	0.03%
2023/07/06	1	62.30	40	61.50	61.70	-39	3,673	-1.06%
2023/07/05	0	0.00	7	62.61	63.00	-7	3,596	-0.19%
2023/07/04	8	61.63	11	61.31	61.40	-3	3,530	-0.08%
2023/07/03	12	66.05	4	66.20	65.90	8	3,373	0.24%
2023/06/29	1	66.40	2	68.15	65.80	-1	3,259	-0.03%
2023/06/26	1	64.60	5	64.90	64.60	-4	3,075	-0.13%
2023/06/20	1	64.70	0	0.00	65.00	1	3,106	0.03%
2023/06/14	1	65.60	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	3	66.33	66.30	-3	3,252	-0.09%
2023/06/07	0	0.00	2	64.50	64.50	-2	3,259	-0.06%
2023/06/05	4	65.65	0	0.00	65.40	4	3,279	0.12%
2023/06/01	1	64.80	1	64.50	64.70	0	3,416	0.00%
2023/05/31	1	64.60	0	0.00	64.60	1	3,537	0.03%
2023/05/29	2	64.00	1	64.30	64.40	1	3,896	0.03%
2023/05/26	3	64.00	1	64.10	64.10	2	3,999	0.05%
2023/05/25	0	0.00	3	64.23	64.60	-3	3,927	-0.08%
2023/05/24	0	0.00	1	63.10	62.70	-1	3,816	-0.03%
2023/05/23	0	0.00	2	63.05	63.40	-2	3,802	-0.05%
2023/05/17	1	62.90	2	63.05	62.60	-1	3,832	-0.03%
2023/05/16	0	0.00	1.3	62.48	62.50	-1.3	3,798	-0.03%
2023/05/11	1	61.00	2	61.90	60.80	-1	3,938	-0.03%
2023/05/10	1	62.20	0	0.00	62.20	1	3,932	0.03%
2023/05/05	0	0.00	5	63.00	62.50	-5	4,006	-0.12%
2023/05/03	0	0.00	8	62.21	62.50	-8	4,012	-0.20%
2023/04/19	2	61.95	0	0.00	61.40	2	3,951	0.05%
2023/04/18	0	0.00	1	61.80	61.40	-1	3,944	-0.03%
2023/04/17	0	0.00	5	61.60	61.60	-5	3,932	-0.13%
2023/04/14	1	60.80	0	0.00	60.80	1	3,885	0.03%
2023/04/11	0	0.00	1	60.50	60.70	-1	3,841	-0.03%
2023/04/10	0	0.00	4	60.80	60.80	-4	3,833	-0.10%
2023/04/07	2	60.70	0	0.00	60.40	2	3,821	0.05%
2023/03/31	0	0.00	1	60.50	60.40	-1	3,827	-0.03%
2023/03/28	2	60.90	4	60.40	60.30	-2	3,947	-0.05%
2023/03/27	2	61.80	5	61.78	61.30	-3	3,941	-0.08%
2023/03/24	1	61.20	3	61.53	61.20	-2	3,943	-0.05%
2023/03/23	1	61.10	0	0.00	61.50	1	3,967	0.03%
2023/03/22	5	60.70	0	0.00	61.00	5	3,959	0.13%
2023/03/21	2	60.50	0	0.00	60.80	2	4,037	0.05%
2023/03/17	21	59.48	1	59.50	59.50	20	4,114	0.49%
2023/03/16	1	59.70	0	0.00	59.30	1	4,099	0.02%
2023/03/15	2	61.25	2	61.40	60.70	0	4,078	0.00%
2023/03/14	2	61.50	0	0.00	61.00	2	4,117	0.05%
2023/03/10	2	61.45	2	61.50	61.60	0	4,244	0.00%
2023/03/09	6	63.02	12	63.21	62.30	-6	4,331	-0.14%
2023/03/08	2	62.55	9	62.62	62.80	-7	4,351	-0.16%
2023/03/07	5	63.00	28	63.11	62.30	-23	4,460	-0.52%
2023/03/06	3	62.47	0	0.00	62.40	3	4,434	0.07%
2023/03/03	15	62.24	0	0.00	62.00	15	4,488	0.33%
2023/03/02	52	61.94	16	62.76	62.70	36	4,582	0.79%
2023/03/01	1	61.00	7	60.57	61.00	-6	4,677	-0.13%
2023/02/24	4	59.55	1	58.80	59.70	3	4,599	0.07%
2023/02/22	1	58.10	0	0.00	58.10	1	4,701	0.02%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/15	10	59.10	5	59.00	59.00	5	5,358	0.09%
2023/02/14	0	0.00	12	58.60	58.60	-12	5,444	-0.22%
2023/02/13	0	0.00	10	58.37	58.50	-10	5,537	-0.18%
2023/02/10	5	58.82	1	58.30	58.10	4	5,676	0.07%
2023/02/09	1	59.10	1	59.30	59.30	0	5,673	0.00%
2023/02/07	1	58.10	0	0.00	58.60	1	5,831	0.02%
2023/02/06	0	0.00	17	58.65	58.70	-17	5,979	-0.28%
2023/02/03	2	59.35	1	59.60	59.70	1	6,177	0.02%
2023/02/02	4	58.88	1	58.70	59.10	3	6,313	0.05%
2023/02/01	0	0.00	1.2	58.43	58.50	-1.2	6,371	-0.02%
2023/01/31	0	0.00	1	58.40	57.50	-1	6,330	-0.02%
2023/01/30	15	57.40	1	57.20	57.00	14	6,281	0.22%
2023/01/17	0	0.00	10	56.10	56.40	-10	6,316	-0.16%
2023/01/13	0	0.00	10	56.40	56.40	-10	6,329	-0.16%
2023/01/09	1	57.70	0	0.00	57.10	1	6,421	0.02%
2023/01/06	1	57.10	1	57.10	57.00	0	6,442	0.00%
2023/01/04	0	0.00	2	56.10	56.10	-2	6,455	-0.03%
2022/12/30	1	55.50	0	0.00	55.50	1	6,521	0.02%
2022/12/29	10	55.50	0	0.00	55.80	10	6,559	0.15%
2022/12/23	2	54.45	0	0.00	55.10	2	6,882	0.03%
2022/12/20	2	56.10	2	57.60	55.20	0	6,955	0.00%
2022/12/19	1	57.00	0	0.00	57.60	1	6,889	0.01%
2022/12/16	2	57.25	0	0.00	57.40	2	6,907	0.03%
2022/12/15	1	58.00	2	58.00	58.30	-1	6,888	-0.01%
2022/12/13	1	57.40	1	58.60	57.40	0	6,803	0.00%
2022/12/12	3	56.77	1	57.80	57.60	2	6,701	0.03%
2022/12/09	1	57.70	5	57.80	57.80	-4	6,669	-0.06%
2022/12/08	15	57.67	0	0.00	57.70	15	6,649	0.23%
2022/12/07	4	56.98	11	57.25	57.20	-7	6,615	-0.11%
2022/12/06	6	57.90	8	57.90	57.20	-2	6,594	-0.03%
2022/12/05	2.1	58.05	1	57.80	57.80	1.1	6,615	0.02%
2022/12/02	0.2	58.60	0	0.00	58.30	0.2	6,686	0.00%
2022/12/01	1	58.00	5	58.10	58.00	-4	6,595	-0.06%
2022/11/29	6	56.80	0	0.00	56.70	6	6,446	0.09%
2022/11/28	5	57.90	11	57.58	57.40	-6	6,312	-0.10%
2022/11/25	9	58.03	5	57.56	57.80	4	6,251	0.06%
2022/11/24	2	57.00	0	0.00	58.20	2	6,154	0.03%
2022/11/23	18	58.26	21	58.15	58.20	-3	5,985	-0.05%
2022/11/22	11	56.74	6	56.87	56.70	5	5,716	0.09%
2022/11/21	7	56.13	9	56.28	56.20	-2	5,601	-0.04%
2022/11/18	12	56.38	6	55.82	55.50	6	5,542	0.11%
2022/11/17	25	56.06	0.2	56.10	56.90	24.8	5,371	0.46%
2022/11/15	2	55.20	2	55.20	55.80	0	5,260	0.00%
2022/11/14	8	55.46	5	55.44	55.60	3	5,186	0.06%
2022/11/11	6	54.10	25	55.01	54.50	-19	5,120	-0.37%
2022/11/10	6.2	53.06	0	0.00	53.00	6.2	4,940	0.13%
2022/11/09	2.2	54.13	36	54.11	54.10	-33.8	4,854	-0.70%
2022/11/08	17	54.31	2	54.95	53.90	15	4,775	0.31%
2022/11/07	1	54.60	6	55.20	55.10	-5	4,676	-0.11%
2022/11/04	6	54.00	5	54.10	54.00	1	4,657	0.02%
2022/11/03	6	54.57	13	54.92	54.90	-7	4,634	-0.15%
2022/11/02	25	54.18	2	54.50	54.50	23	4,583	0.50%
2022/11/01	13	53.32	10	53.36	53.20	3	4,436	0.07%
2022/10/31	7	54.51	6	54.02	54.10	1	4,267	0.02%
2022/10/28	4	54.90	2	55.20	54.60	2	4,116	0.05%
2022/10/26	5	55.00	0	0.00	54.40	5	4,173	0.12%
2022/10/25	4	54.88	0	0.00	54.70	4	4,335	0.09%
2022/10/19	0	0.00	10	59.10	59.00	-10	5,105	-0.20%
2022/10/17	1	60.90	1	61.10	61.30	0	5,553	0.00%
2022/10/11	2	62.05	7	61.54	61.80	-5	6,278	-0.08%
2022/10/06	10	62.76	0	0.00	62.40	10	6,288	0.16%
2022/10/05	2	62.00	7	61.69	61.90	-5	6,273	-0.08%
2022/10/04	1	61.30	10	61.60	59.90	-9	6,223	-0.14%
2022/10/03	1	61.30	1	61.60	60.90	0	6,164	0.00%
2022/09/28	2	64.40	3	65.47	64.20	-1	6,213	-0.02%
2022/09/23	2	64.50	2	63.70	63.40	0	6,295	0.00%
2022/09/22	1	66.20	0	0.00	66.50	1	6,352	0.02%
2022/09/20	0	0.00	1	67.00	67.00	-1	6,752	-0.01%
2022/09/16	1	66.10	0	0.00	66.10	1	6,856	0.01%
2022/09/15	3	67.07	0	0.00	66.70	3	6,969	0.04%
2022/09/12	7	69.61	3	69.00	69.70	4	7,223	0.06%
2022/09/08	5	69.00	2	68.25	68.80	3	7,282	0.04%
2022/09/06	0	0.00	1	67.00	66.50	-1	7,278	-0.01%
2022/09/05	0	0.00	1	66.80	66.60	-1	7,353	-0.01%
2022/09/02	0	0.00	1	66.90	66.60	-1	7,388	-0.01%
2022/09/01	1	66.90	0	0.00	66.60	1	7,471	0.01%
2022/08/31	0	0.00	2	67.10	67.10	-2	7,540	-0.03%
2022/08/30	2	66.90	0	0.00	66.60	2	7,579	0.03%
2022/08/29	0	0.00	5	65.58	65.80	-5	7,629	-0.07%
2022/08/26	5	67.20	6	66.90	66.70	-1	7,661	-0.01%
2022/08/25	0	0.00	5	66.90	66.80	-5	7,774	-0.06%
2022/08/23	4	67.45	7	66.77	66.70	-3	7,850	-0.04%
2022/08/22	4	69.88	0	0.00	68.90	4	7,861	0.05%
2022/08/19	0	0.00	6	69.97	69.90	-6	7,904	-0.08%
2022/08/18	6	67.85	6	68.92	69.40	0	8,013	0.00%
2022/08/17	10	67.66	1	67.20	67.20	9	8,182	0.11%
2022/08/16	1	68.40	2	68.70	68.60	-1	8,279	-0.01%
2022/08/15	1	69.30	2	69.20	69.10	-1	8,491	-0.01%
2022/08/12	0	0.00	1	69.00	69.00	-1	8,705	-0.01%
2022/08/11	6	71.42	6	70.20	70.20	0	8,748	0.00%
2022/08/10	3	70.80	9	70.70	70.80	-6	8,682	-0.07%
2022/08/09	0	70.30	0	0.00	69.70	0	8,617	0.00%
2022/08/08	0	0.00	5	69.90	70.00	-5	8,597	-0.06%
2022/08/05	2	69.60	1	69.60	69.70	1	8,563	0.01%
2022/08/04	4	68.08	4	69.05	69.00	0	8,518	0.00%
2022/08/03	10	68.96	2	69.30	68.60	8	8,453	0.09%
2022/08/02	6	70.13	7	69.49	70.10	-1	8,399	-0.01%
2022/08/01	3	71.27	2	70.95	71.00	1	8,329	0.01%
2022/07/29	8	68.90	12	69.81	69.80	-4	8,187	-0.05%
2022/07/28	5	67.92	6	68.73	68.50	-1	7,925	-0.01%
2022/07/27	3	66.87	26	66.43	67.40	-23	7,758	-0.30%
2022/07/26	31	64.81	8	64.63	64.90	23	7,867	0.29%
2022/07/25	26	68.18	29	67.00	67.30	-3	7,869	-0.04%
2022/07/22	9	66.21	105	66.25	66.90	-96	7,719	-1.24%	大賣/
2022/07/21	10	64.06	3	64.60	65.30	7	7,550	0.09%
2022/07/20	13	64.51	10	64.60	64.20	3	7,507	0.04%
2022/07/19	9	63.99	16.1	63.81	65.40	-7.1	7,307	-0.10%
2022/07/18	8.1	61.14	10.1	62.18	62.50	-2	7,032	-0.03%
2022/07/15	2	61.35	3	61.57	61.30	-1	7,157	-0.01%
2022/07/14	0	0.00	5	60.00	60.50	-5	7,210	-0.07%
2022/07/13	8	60.24	5	59.70	59.40	3	7,215	0.04%
2022/07/12	13	59.81	0	0.00	59.20	13	7,249	0.18%
2022/07/11	2	61.00	13	60.81	60.50	-11	7,311	-0.15%
2022/07/08	1	60.50	30	61.29	61.30	-29	7,550	-0.38%
2022/07/07	14	57.99	11	59.17	60.40	3	7,559	0.04%
2022/07/06	15	60.01	8	59.41	58.50	7	7,551	0.09%
2022/07/05	1	58.30	1	59.00	59.10	0	7,519	0.00%
2022/07/04	14	59.69	3	59.77	59.50	11	7,515	0.15%
2022/07/01	5	61.22	3	61.67	60.30	2	7,626	0.03%
2022/06/30	11	61.96	3	62.30	61.80	8	7,740	0.10%
2022/06/29	9	62.68	6	62.65	62.90	3	7,647	0.04%
2022/06/28	1	61.40	6.3	60.97	61.40	-5.3	7,381	-0.07%
2022/06/27	1	58.30	11.4	58.77	59.00	-10.4	7,233	-0.14%
2022/06/24	10	57.36	15.3	57.27	57.10	-5.3	7,179	-0.07%
2022/06/23	23	56.04	5	56.70	56.60	18	7,130	0.25%
2022/06/22	5	60.04	1	59.40	58.80	4	6,997	0.06%
2022/06/21	8	61.99	9	62.57	62.40	-1	6,851	-0.01%
2022/06/20	17.1	62.53	30	60.72	60.20	-12.9	6,741	-0.19%
2022/06/17	15	62.90	5	62.40	62.90	10	6,645	0.15%
2022/06/16	2	62.40	0	0.00	62.40	2	6,508	0.03%
2022/06/15	2	63.40	0	0.00	63.90	2	6,403	0.03%
2022/06/13	0	0.00	5	63.10	64.00	-5	6,202	-0.08%
2022/06/10	0	0.00	2	63.40	64.00	-2	6,153	-0.03%
2022/06/09	5	63.30	0	0.00	63.10	5	6,073	0.08%
2022/06/08	3	62.13	18	62.65	63.10	-15	5,989	-0.25%
2022/06/07	5	61.30	5	62.12	62.20	0	5,902	0.00%
2022/06/06	1	60.90	1	60.80	60.40	0	5,809	0.00%
2022/06/02	6	62.38	2	61.40	61.30	4	5,794	0.07%
2022/06/01	0	0.00	1	61.60	62.00	-1	5,680	-0.02%
2022/05/31	5	61.40	10	61.41	61.80	-5	5,638	-0.09%
2022/05/30	7	60.86	8	61.41	61.00	-1	5,626	-0.02%
2022/05/27	3	61.20	4	61.28	61.10	-1	5,544	-0.02%
2022/05/26	9	61.31	2	61.35	61.00	7	5,480	0.13%
2022/05/25	20	61.59	49	61.31	60.60	-29	5,322	-0.54%
2022/05/24	11	60.45	14	60.81	60.80	-3	5,147	-0.06%
2022/05/23	32	60.35	7	59.87	60.00	25	4,944	0.51%
2022/05/20	3	58.43	7	59.19	59.30	-4	4,734	-0.08%
2022/05/19	0	0.00	5	57.22	57.90	-5	4,500	-0.11%
2022/05/17	0	0.00	1	55.80	56.00	-1	4,431	-0.02%
2022/05/16	1	54.50	0	0.00	54.70	1	4,462	0.02%
2022/05/13	0	0.00	1	55.80	55.80	-1	4,427	-0.02%
2022/05/12	0	0.00	5	55.04	55.10	-5	4,434	-0.11%
2022/05/11	5	55.90	0	0.00	55.80	5	4,429	0.11%
2022/05/10	1	54.50	3	56.27	56.70	-2	4,417	-0.05%
2022/05/09	5	55.74	0	0.00	55.40	5	4,452	0.11%
2022/05/05	1	58.50	3	58.57	58.70	-2	4,418	-0.05%
2022/05/04	2	58.20	4	57.60	57.60	-2	4,313	-0.05%
2022/05/03	8	58.00	12	58.19	58.10	-4	4,264	-0.09%
2022/04/29	2	56.95	0	0.00	55.90	2	4,076	0.05%
2022/04/28	1	56.10	5	56.80	58.10	-4	3,956	-0.10%
2022/04/27	3	55.13	1	55.70	56.10	2	3,904	0.05%
2022/04/26	2	57.35	4	57.10	57.90	-2	3,839	-0.05%
2022/04/25	2	56.40	3	56.90	56.50	-1	3,770	-0.03%
2022/04/22	1	57.60	8	57.55	57.90	-7	3,714	-0.19%
2022/04/21	8	57.63	13	57.52	58.00	-5	3,677	-0.14%
2022/04/20	8	56.35	3	56.13	56.40	5	3,549	0.14%
2022/04/19	2	55.45	4	55.05	55.30	-2	3,499	-0.06%
2022/04/18	2	55.75	0	0.00	54.80	2	3,509	0.06%
2022/04/14	2	55.45	5	55.86	55.30	-3	3,450	-0.09%
2022/04/13	5	54.14	2	54.45	54.20	3	3,216	0.09%
2022/04/12	0	0.00	3	53.47	53.40	-3	3,224	-0.09%
2022/04/11	1.5	52.42	4	52.30	51.90	-2.5	3,348	-0.07%
2022/04/07	11	54.42	3	54.23	53.60	8	3,348	0.24%
2022/04/06	10	53.00	5	54.40	55.30	5	3,239	0.15%
2022/03/30	0	0.00	1	52.10	52.10	-1	3,491	-0.03%
2022/03/25	20	52.25	10	52.10	52.10	10	4,722	0.21%
2022/03/24	10	52.30	0	0.00	52.30	10	4,756	0.21%
2022/03/23	10	52.30	0	0.00	52.20	10	4,815	0.21%
2022/03/14	1	51.00	0	0.00	51.70	1	5,045	0.02%
2022/03/10	1	52.00	1	52.00	51.90	0	5,154	0.00%
2022/03/08	1.5	50.57	0	0.00	50.00	1.5	5,240	0.03%
2022/03/07	2	51.45	0	0.00	51.20	2	5,532	0.04%
2022/03/04	3	52.27	1	52.00	52.10	2	5,588	0.04%
2022/03/03	1	52.30	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/02/24	1	53.10	2	52.00	51.90	-1	5,792	-0.02%
2022/02/17	2	54.30	0	0.00	54.50	2	6,837	0.03%
2022/02/16	0	0.00	2	54.05	53.90	-2	6,954	-0.03%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	2.5	52.64	0	0.00	52.40	2.5	6,947	0.04%
2022/02/11	1	53.60	0	0.00	53.40	1	6,958	0.01%
2022/02/10	0	0.00	1	53.70	54.10	-1	6,989	-0.01%
2022/02/09	4	53.58	0	0.00	53.90	4	7,000	0.06%
2022/02/07	20	54.55	23	54.78	54.90	-3	6,971	-0.04%
2022/01/26	1	52.60	2	53.50	53.20	-1	6,962	-0.01%
2022/01/25	3	53.17	0	0.00	52.90	3	6,996	0.04%
2022/01/24	1	53.20	0	0.00	54.50	1	7,022	0.01%
2022/01/21	4	53.93	2	54.40	54.70	2	7,177	0.03%
2022/01/19	1	54.20	1	54.20	54.30	0	7,097	0.00%
2022/01/18	0	0.00	1	55.00	54.80	-1	7,080	-0.01%
2022/01/17	1	54.40	0	0.00	54.90	1	7,060	0.01%
2022/01/14	4	54.13	20	55.20	54.30	-16	7,032	-0.23%
2022/01/13	53	55.69	32	56.09	55.80	21	6,992	0.30%
2022/01/12	1	54.80	1	54.30	55.30	0	6,898	0.00%
2022/01/11	4	54.65	2	54.30	54.20	2	6,829	0.03%
2022/01/10	2	55.75	5	55.60	55.60	-3	6,776	-0.04%
2022/01/07	3	55.17	0	0.00	55.00	3	6,737	0.04%
2022/01/06	2	56.65	2	56.65	56.50	0	6,650	0.00%
2022/01/05	1	57.30	1	57.10	57.30	0	6,606	0.00%
2022/01/04	8	57.80	6	57.67	57.70	2	6,496	0.03%
2022/01/03	1	56.60	3	56.10	56.00	-2	6,300	-0.03%
2021/12/30	3	56.87	1	57.50	56.70	2	6,236	0.03%
2021/12/29	6	56.95	9	56.88	57.00	-3	6,182	-0.05%
2021/12/28	61	57.40	51	57.86	57.20	10	6,122	0.16%
2021/12/27	5	57.62	7	57.73	57.70	-2	5,954	-0.03%
2021/12/24	11	57.45	10	57.40	56.90	1	5,831	0.02%
2021/12/23	43	59.51	25	59.30	58.40	18	5,626	0.32%
2021/12/22	16	57.29	39	57.31	58.00	-23	4,911	-0.47%
2021/12/21	0	0.00	5	55.02	54.80	-5	4,452	-0.11%
2021/12/20	0	0.00	3	54.40	54.70	-3	4,387	-0.07%
2021/12/17	2	54.30	2	54.35	54.20	0	4,356	0.00%
2021/12/16	0	0.00	11	53.61	53.70	-11	4,286	-0.26%
2021/12/14	3	52.20	7	52.34	51.90	-4	4,246	-0.09%
2021/12/10	0	0.00	1	53.50	54.00	-1	4,173	-0.02%
2021/12/09	5	53.98	10	54.09	53.60	-5	4,164	-0.12%
2021/12/08	17	54.79	11	54.85	54.80	6	4,123	0.15%
2021/12/07	24	54.56	3	54.63	54.40	21	4,049	0.52%
2021/12/06	0	0.00	3	53.67	53.50	-3	3,944	-0.08%
2021/12/03	6	53.83	1	53.70	53.70	5	3,928	0.13%
2021/12/02	2	53.60	8	54.35	53.60	-6	3,890	-0.15%
2021/12/01	17	54.58	17	55.06	55.10	0	3,798	0.00%
2021/11/30	1	53.90	3	53.17	52.80	-2	3,467	-0.06%
2021/11/29	3	51.23	0	0.00	52.10	3	3,378	0.09%
2021/11/26	3	52.30	0	0.00	52.00	3	3,320	0.09%
2021/11/25	3	54.30	4	54.45	53.60	-1	3,262	-0.03%
2021/11/24	7	53.49	23	53.41	53.60	-16	3,213	-0.50%
2021/11/23	6	54.23	2	54.70	53.70	4	3,138	0.13%
2021/11/22	19	55.21	23	55.41	55.10	-4	3,042	-0.13%
2021/11/19	8	55.64	8	56.61	55.50	0	2,957	0.00%
2021/11/18	43	57.69	23	58.06	57.30	20	2,801	0.71%
2021/11/17	38	56.01	38	55.72	56.10	0	2,335	0.00%
2021/11/16	6	53.38	4	52.88	53.60	2	2,031	0.10%
2021/11/15	50	51.47	6	52.60	53.50	44	1,902	2.31%
2021/11/12	0	0.00	8	50.40	50.30	-8	1,780	-0.45%
2021/11/09	8	49.78	0	0.00	49.70	8	1,743	0.46%
2021/11/05	13	49.90	0	0.00	50.00	13	1,711	0.76%
2021/11/02	4	50.75	0	0.00	50.40	4	1,821	0.22%
2021/11/01	3	51.47	4	51.70	51.90	-1	1,836	-0.05%
2021/10/29	4	52.53	4	52.35	51.50	0	1,822	0.00%
2021/10/28	1	50.90	1	50.30	50.80	0	1,693	0.00%
2021/10/25	3	50.87	0	0.00	50.80	3	2,267	0.13%
2021/10/14	0	0.00	1	50.90	50.30	-1	2,564	-0.04%
2021/10/13	2	50.05	1	51.10	50.60	1	2,576	0.04%
2021/10/07	1	50.30	1	50.20	50.30	0	2,708	0.00%
2021/10/06	0	0.00	1	49.65	49.65	-1	2,729	-0.04%
2021/10/04	0	0.00	1	49.40	49.70	-1	2,742	-0.04%
2021/09/30	3	50.90	3	51.00	51.30	0	2,751	0.00%
2021/09/29	1	50.00	0	0.00	50.80	1	2,758	0.04%
2021/09/24	16	51.84	0.3	51.20	51.50	15.8	2,814	0.56%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/06	1	51.20	0	0.00	51.40	1	3,038	0.03%
2021/08/26	1	51.60	0	0.00	51.60	1	3,027	0.03%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/24	0	0.00	0	51.00	51.20	0	3,068	0.00%
2021/08/23	0	0.00	1	50.30	50.70	-1	3,057	-0.03%
2021/08/20	1	49.10	0	0.00	49.10	1	3,067	0.03%
2021/08/19	0.1	49.30	1	49.45	49.00	-1	3,068	-0.03%
2021/08/18	2	48.50	0	0.00	49.70	2	3,078	0.06%
2021/08/17	0	49.95	0	0.00	49.05	0	3,072	0.00%
2021/08/16	1	50.10	0	0.00	50.50	1	3,060	0.03%
2021/08/13	1	51.30	0	0.00	50.80	1	3,050	0.03%
2021/08/11	2	51.95	1	52.00	52.20	1	3,064	0.03%
2021/08/10	2	52.70	0	0.00	52.50	2	3,085	0.06%
2021/08/09	18	54.02	2	54.45	53.40	16	3,103	0.52%
2021/08/06	1	58.70	0	0.00	59.20	1	3,071	0.03%
2021/08/05	3	59.90	0	0.00	59.90	3	3,050	0.10%
2021/08/04	1	59.90	0	0.00	59.60	1	3,035	0.03%
2021/08/03	6	59.27	1	59.40	59.10	5	3,032	0.16%
2021/08/02	5	60.86	2	60.80	60.50	3	2,965	0.10%
2021/07/30	2	61.90	7	62.13	61.50	-5	2,886	-0.17%
2021/07/29	12.2	61.49	13	62.18	60.40	-0.8	2,757	-0.03%
2021/07/28	3	58.60	6	59.28	60.00	-3	2,410	-0.12%
2021/07/27	1	59.60	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1	58.80	1	59.80	59.70	0	2,337	0.00%
2021/07/23	0	0.00	3	58.07	58.10	-3	2,338	-0.13%
2021/07/22	0	0.00	0	56.20	56.20	0	2,326	0.00%
2021/07/20	1	56.60	0	0.00	56.40	1	2,334	0.04%
2021/07/16	1	58.30	0	0.00	58.00	1	2,427	0.04%
2021/07/15	1	59.00	0	0.00	58.40	1	2,458	0.04%
2021/07/14	3	58.13	5	59.00	59.50	-2	2,481	-0.08%
2021/07/12	1	56.40	0	0.00	56.70	1	2,422	0.04%
2021/07/06	1	56.80	3	57.03	56.90	-2	2,540	-0.08%
2021/07/05	1	57.00	0	0.00	57.40	1	2,572	0.04%
2021/07/02	0	0.00	1	57.10	57.00	-1	2,582	-0.04%
2021/06/30	1	57.00	4	56.50	57.00	-3	2,601	-0.12%
2021/06/29	1	55.60	1	55.80	55.50	0	2,602	0.00%
2021/06/28	1	56.30	38	56.13	56.70	-37	2,602	-1.42%
2021/06/25	1	55.70	1	55.70	55.20	0	2,605	0.00%
2021/06/24	1	55.30	1	54.90	54.70	0	2,604	0.00%
2021/06/23	0	53.90	0	0.00	54.50	0	2,648	0.00%
2021/06/22	0	0.00	1	53.10	52.70	-1	2,760	-0.04%
2021/06/21	0	0.00	10	53.00	52.10	-10	2,788	-0.36%
2021/06/17	0	0.00	1	53.20	53.20	-1	2,939	-0.03%
2021/06/09	3	52.10	0	0.00	51.60	3	3,380	0.09%
2021/06/07	2	51.85	0	0.00	52.40	2	3,609	0.06%
2021/06/02	9	52.73	0	0.00	52.30	9	3,852	0.23%
2021/06/01	1	53.60	0	0.00	53.80	1	3,856	0.03%
2021/05/31	12	53.23	0	0.00	53.10	12	3,894	0.31%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/26	0	0.00	1	52.70	52.60	-1	4,173	-0.02%
2021/05/20	1	50.50	1	51.00	50.50	0	4,730	0.00%
2021/05/19	31	50.64	0	0.00	50.20	31	4,839	0.64%
2021/05/18	4	51.10	2	51.50	51.50	2	5,028	0.04%
2021/05/14	10	50.60	0	0.00	50.80	10	5,529	0.18%
2021/05/11	0	0.00	8	53.00	53.40	-8	6,523	-0.12%
2021/05/06	0	0.00	1	56.80	56.60	-1	7,306	-0.01%
2021/05/05	1	57.30	5	57.10	56.60	-4	7,444	-0.05%
2021/05/04	0	0.00	19	56.83	56.50	-19	7,753	-0.25%
2021/05/03	2	60.20	0	0.00	59.90	2	7,874	0.03%
2021/04/29	0	0.00	3	61.27	60.90	-3	7,962	-0.04%
2021/04/26	4	60.20	5	59.60	59.90	-1	8,506	-0.01%
2021/04/23	5	59.30	0	0.00	59.50	5	8,950	0.06%
2021/04/22	1	59.50	1	59.70	59.50	0	9,136	0.00%
2021/04/21	1	62.20	0	0.00	61.60	1	9,541	0.01%
2021/04/20	6	62.40	3	62.47	62.80	3	9,662	0.03%
2021/04/19	0	0.00	1	61.40	61.40	-1	9,696	-0.01%
2021/04/16	2	60.85	0	0.00	61.10	2	9,702	0.02%
2021/04/14	1	58.90	0	0.00	60.00	1	9,741	0.01%
2021/04/13	6	61.63	0	0.00	60.40	6	9,761	0.06%
2021/04/09	1	62.20	5	62.50	62.10	-4	9,773	-0.04%
2021/04/08	1	63.00	0	0.00	63.10	1	9,761	0.01%
2021/04/07	0	0.00	1	62.80	62.80	-1	9,847	-0.01%
2021/04/01	1	62.30	2	62.30	62.30	-1	9,866	-0.01%
2021/03/31	2	63.85	0	0.00	63.60	2	9,826	0.02%
2021/03/29	10	62.75	1	62.80	62.80	9	9,781	0.09%
2021/03/26	1	62.00	0	0.00	62.40	1	9,785	0.01%
2021/03/25	2	60.80	1	61.00	61.10	1	9,767	0.01%
2021/03/24	6	63.40	0	0.00	63.40	6	9,730	0.06%
2021/03/23	2	64.40	2	63.75	63.70	0	9,775	0.00%
2021/03/22	1	64.50	0	0.00	64.80	1	9,745	0.01%
2021/03/19	1	65.40	0	0.00	65.80	1	9,687	0.01%
2021/03/18	3	64.70	1	63.50	64.80	2	9,600	0.02%
2021/03/17	0	0.00	8	64.00	63.40	-8	9,543	-0.08%
2021/03/16	0	0.00	1	64.40	64.20	-1	9,585	-0.01%
2021/03/15	1	63.60	0	0.00	64.10	1	9,611	0.01%
2021/03/12	45	65.13	36	64.71	64.70	9	9,597	0.09%
2021/03/11	0	0.00	4	65.05	65.70	-4	9,602	-0.04%
2021/03/10	2	63.50	7	63.91	64.20	-5	9,550	-0.05%
2021/03/09	1	60.80	0	0.00	61.90	1	9,537	0.01%
2021/03/08	8	60.84	3	61.03	61.40	5	9,758	0.05%
2021/03/05	5	60.76	0	0.00	60.70	5	9,768	0.05%
2021/03/03	5	60.26	7	60.19	61.00	-2	9,755	-0.02%
2021/03/02	5	60.64	6	61.05	60.50	-1	9,771	-0.01%
2021/02/26	3	62.17	9	61.81	61.00	-6	9,731	-0.06%
2021/02/25	5	64.34	3	65.80	64.10	2	9,661	0.02%
2021/02/24	15	63.80	29	64.45	65.00	-14	9,547	-0.15%
2021/02/23	13	63.40	3	63.33	63.10	10	9,452	0.11%
2021/02/22	15	64.99	4	66.15	64.80	11	9,440	0.12%
2021/02/19	20	65.04	13	65.22	65.40	7	9,336	0.08%
2021/02/18	1	63.90	1	63.80	64.20	0	9,277	0.00%
2021/02/17	10	64.10	11	63.98	64.90	-1	9,156	-0.01%
2021/02/05	7	61.27	6	61.65	60.80	1	8,941	0.01%
2021/02/04	1	58.10	7.1	60.02	60.30	-6.1	8,638	-0.07%
2021/02/03	35	59.57	28	59.60	58.90	7	8,623	0.08%
2021/02/02	9	58.93	21	59.24	59.90	-12	8,293	-0.14%
2021/02/01	1.1	56.60	7.4	56.90	57.90	-6.4	7,781	-0.08%
2021/01/29	11.2	55.73	4	55.50	55.70	7.2	7,690	0.09%
2021/01/28	8	55.53	13.2	55.53	56.00	-5.2	7,533	-0.07%
2021/01/27	3	53.97	13	54.06	54.50	-10	7,387	-0.14%
2021/01/26	11	55.02	10	55.54	53.90	1	7,305	0.01%
2021/01/25	8	55.31	24	55.29	55.80	-16	7,138	-0.22%
2021/01/22	2	54.10	5	54.12	54.30	-3	7,269	-0.04%
2021/01/21	0	0.00	80	52.80	53.90	-80	7,174	-1.12%
2021/01/20	6	53.47	9	53.57	53.50	-3	7,055	-0.04%
2021/01/19	11	54.20	23	54.05	54.50	-12	6,859	-0.17%
2021/01/18	24.1	54.06	42	54.18	54.20	-17.9	6,599	-0.27%
2021/01/15	37	52.22	31	52.53	52.40	6	6,168	0.10%
2021/01/14	17	52.05	27	52.00	52.30	-10	6,031	-0.17%
2021/01/13	0	0.00	4	49.19	49.15	-4	5,572	-0.07%
2021/01/12	2	47.50	1	47.50	47.80	1	5,425	0.02%
2021/01/11	40	48.38	0	0.00	48.25	40	5,352	0.75%
2021/01/08	0	0.00	1	48.00	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	12	48.45	48.70	-12	5,446	-0.22%
2021/01/06	2	48.55	0	0.00	47.50	2	5,412	0.04%
2021/01/04	1	49.10	2	48.95	49.00	-1	5,346	-0.02%
2020/12/31	3	48.83	0	0.00	48.75	3	5,357	0.06%
2020/12/30	6	48.87	4	49.13	49.00	2	5,348	0.04%
2020/12/29	0	0.00	4	48.35	48.40	-4	5,288	-0.08%
2020/12/23	2	46.75	0	0.00	46.75	2	5,212	0.04%
2020/12/22	2	47.55	3	47.78	46.80	-1	5,254	-0.02%
2020/12/21	7	47.70	7	47.72	47.75	0	5,272	0.00%
2020/12/18	4	48.94	10	49.20	48.55	-6	5,259	-0.11%
2020/12/17	2	49.10	4	49.10	49.15	-2	5,210	-0.04%
2020/12/15	6	48.21	2	49.40	47.85	4	5,235	0.08%
2020/12/14	13	49.02	7	48.89	48.50	6	5,193	0.12%
2020/12/11	0	0.00	4	48.41	48.50	-4	5,192	-0.08%
2020/12/10	5	48.07	2	48.30	47.95	3	5,300	0.06%
2020/12/09	4	48.74	17	48.87	48.75	-13	5,271	-0.25%
2020/12/08	0	0.00	2	49.50	48.85	-2	5,257	-0.04%
2020/12/07	6	49.15	0	0.00	49.00	6	5,276	0.11%
2020/12/04	8	48.38	0	0.00	48.50	8	5,253	0.15%
2020/12/03	9	48.86	7	49.11	49.00	2	5,292	0.04%
2020/12/02	15	48.72	7	48.36	48.80	8	5,298	0.15%
2020/12/01	6	46.16	1	46.40	46.70	5	5,159	0.10%
2020/11/30	1	46.90	0	0.00	46.70	1	5,194	0.02%
2020/11/26	5	46.79	0	0.00	46.95	5	5,295	0.09%
2020/11/25	1	47.95	1	47.50	47.25	0	5,295	0.00%
2020/11/24	4	47.53	1	47.35	47.15	3	5,339	0.06%
2020/11/23	0	0.00	2	47.98	48.10	-2	5,487	-0.04%
2020/11/19	2	48.00	6	48.03	48.00	-4	6,280	-0.06%
2020/11/18	2	46.60	0	0.00	47.15	2	6,249	0.03%
2020/11/17	1	47.05	0	0.00	47.05	1	6,220	0.02%
2020/11/16	1	47.40	0	0.00	47.60	1	6,230	0.02%
2020/11/13	0	0.00	2	47.05	47.05	-2	6,161	-0.03%
2020/11/12	4	46.73	1	46.80	46.75	3	6,162	0.05%
2020/11/11	10	47.21	3	47.33	46.95	7	6,126	0.11%
2020/11/10	1	46.80	2	46.78	46.85	-1	5,999	-0.02%
2020/11/09	4	46.90	2	47.20	46.80	2	5,921	0.03%
2020/11/06	3	46.75	1	47.30	47.15	2	5,840	0.03%
2020/11/05	0	0.00	6	46.56	46.65	-6	5,665	-0.11%
2020/11/04	4	45.90	6	45.63	45.45	-2	5,552	-0.04%
2020/11/03	1	45.45	6	45.87	45.70	-5	5,484	-0.09%
2020/11/02	11	45.12	29	44.93	45.25	-18	5,409	-0.33%
2020/10/30	12	44.80	22	45.49	44.40	-10	5,310	-0.19%
2020/10/29	0	0.00	1	43.65	43.65	-1	5,029	-0.02%
2020/10/28	1	43.90	0	0.00	43.45	1	5,112	0.02%
2020/10/26	3	45.00	1	44.70	44.65	2	5,205	0.04%
2020/10/23	1	44.45	3	44.75	44.80	-2	5,215	-0.04%
2020/10/22	0	0.00	2	44.58	44.70	-2	5,215	-0.04%
2020/10/20	1	44.45	1	44.35	44.25	0	5,212	0.00%
2020/10/16	15	44.56	0	0.00	44.05	15	5,293	0.28%
2020/10/15	1	45.10	1	45.00	45.00	0	5,344	0.00%
2020/10/14	3	44.55	0	0.00	44.60	3	5,391	0.06%
2020/10/12	20	44.20	3	44.00	44.00	17	5,589	0.30%
2020/10/08	1	44.35	9	44.32	44.25	-8	5,594	-0.14%
2020/09/29	0	0.00	2	42.40	42.65	-2	5,923	-0.03%
2020/09/28	3	41.90	1	41.95	41.95	2	6,092	0.03%
2020/09/25	2	42.15	2	42.00	42.00	0	6,222	0.00%
2020/09/24	3	42.50	0	0.00	42.50	3	6,207	0.05%
2020/09/23	1	43.05	1	43.05	43.10	0	6,195	0.00%
2020/09/22	1	43.80	8	43.73	43.40	-7	6,191	-0.11%
2020/09/21	12	43.40	0	0.00	43.00	12	6,186	0.19%
2020/09/18	3	44.53	1	44.80	44.55	2	6,214	0.03%
2020/09/17	5	44.36	0	0.00	44.60	5	6,310	0.08%
2020/09/16	11	45.09	0	0.00	44.60	11	6,286	0.17%
2020/09/15	1	45.45	16	45.18	45.40	-15	6,253	-0.24%
2020/09/14	1	43.15	4	44.01	44.05	-3	6,179	-0.05%
2020/09/11	12	43.18	0	0.00	42.85	12	6,184	0.19%
2020/09/10	2	43.23	0	0.00	43.65	2	6,151	0.03%
2020/09/09	6	43.37	1	43.80	43.40	5	6,100	0.08%
2020/09/08	14	43.38	50	43.21	43.15	-36	6,056	-0.59%
2020/09/07	6	44.32	2	44.75	43.80	4	5,985	0.07%
2020/09/04	0	0.00	1	44.10	44.00	-1	5,950	-0.02%
2020/09/03	1	42.75	1	42.90	42.50	0	5,931	0.00%
2020/09/02	6	43.44	5	43.42	42.90	1	5,994	0.02%
2020/09/01	9	43.89	0	0.00	43.90	9	5,970	0.15%
2020/08/31	1	45.00	0.3	44.80	44.70	0.7	5,915	0.01%
2020/08/28	3	45.78	7	46.25	45.85	-4	5,923	-0.07%
2020/08/27	7	46.37	13	46.88	46.40	-6	5,964	-0.10%
2020/08/26	51.3	46.45	75	46.56	46.55	-23.7	5,783	-0.41%
2020/08/25	15	44.85	19	44.67	45.00	-4	5,292	-0.08%
2020/08/24	3	42.15	4	41.93	42.45	-1	4,943	-0.02%
2020/08/21	0	0.00	1	39.95	40.00	-1	4,879	-0.02%
2020/08/20	3	39.15	20	38.51	39.35	-17	4,855	-0.35%
2020/08/19	2	40.60	1	40.65	40.60	1	4,778	0.02%
2020/08/18	1	40.95	0	0.00	40.95	1	4,762	0.02%
2020/08/17	20	41.68	1	41.45	41.45	19	4,754	0.40%
2020/08/13	3	41.55	1	41.35	41.35	2	4,785	0.04%
2020/08/12	26	41.25	2	41.60	41.25	24	4,800	0.50%
2020/08/10	22	42.48	1	42.20	42.20	21	4,800	0.44%
2020/08/07	2	42.40	0	0.00	42.25	2	4,820	0.04%
2020/08/06	0	0.00	2	41.75	41.90	-2	4,902	-0.04%
2020/08/05	0	0.00	1	42.25	42.15	-1	4,965	-0.02%
2020/08/04	1	41.95	2	42.05	42.30	-1	4,934	-0.02%
2020/08/03	3	41.53	2	41.50	41.50	1	4,939	0.02%
2020/07/31	1	41.30	1	41.65	41.85	0	4,860	0.00%
2020/07/30	3	40.77	42	41.02	41.75	-39	4,821	-0.81%
2020/07/28	1	40.05	1	40.10	40.15	0	4,759	0.00%
2020/07/27	3	41.75	0	0.00	40.85	3	4,806	0.06%
2020/07/24	3	42.20	25	41.81	41.70	-22	4,789	-0.46%
2020/07/23	5	43.13	12	43.08	43.00	-7	4,732	-0.15%
2020/07/22	1	42.25	2	43.75	43.65	-1	4,701	-0.02%
2020/07/21	77	42.62	0	0.00	42.50	77	4,640	1.66%
2020/07/20	5	42.91	2	42.95	42.95	3	4,574	0.07%
2020/07/17	1	46.75	1	46.60	46.30	0	4,432	0.00%
2020/07/16	1	46.00	2	46.10	46.00	-1	4,292	-0.02%
2020/07/14	2	45.60	1	45.60	45.60	1	4,313	0.02%
2020/07/13	7	46.03	2	45.90	45.90	5	4,271	0.12%
2020/07/10	9	47.02	15	47.19	46.55	-6	4,210	-0.14%
2020/07/09	2	47.65	0	0.00	47.85	2	4,137	0.05%
2020/07/08	21	47.22	14	47.30	47.35	7	4,053	0.17%
2020/07/07	18	48.65	2	47.70	47.70	16	3,978	0.40%
2020/07/06	2	48.65	1	48.75	48.75	1	3,839	0.03%
2020/07/03	0	0.00	2	49.00	48.60	-2	3,754	-0.05%
2020/07/02	17	48.35	3	48.47	48.55	14	3,762	0.37%
2020/07/01	1	48.25	5	48.41	48.50	-4	3,760	-0.11%
2020/06/30	0	0.00	2	47.60	47.90	-2	3,753	-0.05%
2020/06/29	14	46.52	4	46.10	46.15	10	3,738	0.27%
2020/06/24	20	48.44	14	47.92	47.75	6	3,646	0.16%
2020/06/23	3	49.33	1	49.35	49.40	2	3,540	0.06%
2020/06/22	6	49.18	6	49.20	49.20	0	3,532	0.00%
2020/06/19	1	50.20	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	2	49.50	50.90	-2	3,480	-0.06%
2020/06/17	1	48.60	1	48.80	48.80	0	3,430	0.00%
2020/06/16	3	48.80	1	49.05	49.00	2	3,443	0.06%
2020/06/15	1	48.20	0	0.00	48.05	1	3,481	0.03%
2020/06/12	0	0.00	1	48.90	49.10	-1	3,496	-0.03%
2020/06/11	24	51.46	0	0.00	49.20	24	3,480	0.69%
2020/06/10	3	51.97	25	51.70	52.10	-22	3,405	-0.65%
2020/06/09	2	51.25	5	51.02	51.30	-3	3,344	-0.09%
2020/06/08	5	48.85	2	49.15	49.50	3	3,269	0.09%
2020/06/05	2	49.53	0	0.00	49.55	2	3,237	0.06%
2020/06/04	1	50.50	0	0.00	49.40	1	3,243	0.03%
2020/06/03	21	50.00	25	49.48	50.00	-4	3,227	-0.12%
2020/06/02	0	0.00	2	48.13	48.40	-2	3,117	-0.06%
2020/06/01	0	0.00	1	47.35	47.50	-1	3,088	-0.03%
2020/05/29	1	46.90	0	0.00	46.35	1	3,079	0.03%
2020/05/28	2	47.50	0	0.00	47.35	2	3,094	0.06%
2020/05/22	1	46.30	2	46.38	46.30	-1	3,197	-0.03%
2020/05/21	0	0.00	1	46.80	46.80	-1	3,196	-0.03%
2020/05/19	8	46.83	5	46.56	46.50	3	3,183	0.09%
2020/05/18	2	47.05	1	47.00	47.00	1	3,246	0.03%
2020/05/15	1	47.10	1	48.20	47.95	0	3,274	0.00%
2020/05/14	2	49.00	0	0.00	47.80	2	3,272	0.06%
2020/05/13	1	48.90	9	49.65	50.40	-8	3,215	-0.25%
2020/05/12	0	0.00	6	48.90	49.65	-6	3,169	-0.19%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	47.90	0	0.00	47.65	1	3,110	0.03%
2020/05/07	1	47.75	0	0.00	47.75	1	3,094	0.03%
2020/05/06	1	46.65	1	46.50	46.35	0	3,107	0.00%
2020/05/05	1	46.00	0	0.00	46.00	1	3,148	0.03%
2020/05/04	1	45.55	1	45.55	45.50	0	3,161	0.00%
2020/04/30	1	47.20	0	0.00	47.10	1	3,151	0.03%
2020/04/29	0	0.00	1	48.15	47.80	-1	3,149	-0.03%
2020/04/24	4	46.74	0	0.00	46.60	4	3,258	0.12%
2020/04/21	2	46.90	0	0.00	46.10	2	3,275	0.06%
2020/04/20	6	48.18	0	0.00	48.20	6	3,253	0.18%
2020/04/17	68	47.67	70	47.53	47.75	-2	3,221	-0.06%
2020/04/16	1	45.75	1	46.00	46.05	0	3,149	0.00%
2020/04/10	2	43.80	0	0.00	43.80	2	3,188	0.06%
2020/04/09	1	43.75	0	0.00	44.25	1	3,222	0.03%
2020/04/06	0	0.00	2	40.38	40.40	-2	3,131	-0.06%
2020/04/01	0	0.00	1	39.70	40.00	-1	3,106	-0.03%
2020/03/27	0	0.00	2	38.80	38.70	-2	3,043	-0.07%
2020/03/25	1	39.40	3	39.17	39.40	-2	3,008	-0.07%
2020/03/24	2	36.75	0	0.00	36.50	2	2,964	0.07%
2020/03/23	0.1	35.30	0	0.00	35.10	0.1	2,947	0.00%
2020/03/19	1	36.25	0	0.00	34.00	1	2,929	0.03%
2020/03/18	4	38.58	1	37.75	37.75	3	2,896	0.10%
2020/03/17	1	39.15	10	38.05	39.30	-9	2,899	-0.31%
2020/03/13	13	39.15	1	39.00	41.00	12	2,914	0.41%
2020/03/12	2	43.90	1	43.05	42.95	1	2,885	0.03%
2020/03/11	1	47.20	0	0.00	46.70	1	2,843	0.04%
2020/03/10	1	44.90	0	0.00	46.10	1	2,833	0.04%
2020/03/09	2	46.73	1	45.85	45.30	1	2,855	0.04%
2020/03/06	1	48.50	1	48.40	48.30	0	2,814	0.00%
2020/03/04	4	48.31	3	48.62	48.35	1	2,891	0.03%
2020/03/03	3	49.40	2	49.35	49.00	1	2,901	0.03%
2020/03/02	0	0.00	1	49.30	48.50	-1	2,884	-0.03%
2020/02/27	1	49.55	0	0.00	48.95	1	2,867	0.03%
2020/02/26	1	50.50	0	0.00	50.10	1	2,879	0.03%
2020/02/25	0	0.00	1	50.70	51.00	-1	2,863	-0.03%
2020/02/24	4	51.85	0	0.00	51.80	4	2,903	0.14%
2020/02/21	2	53.00	2	53.10	52.90	0	2,933	0.00%
2020/02/20	1	53.30	2	53.15	53.20	-1	2,964	-0.03%
2020/02/19	6	53.52	2	53.50	53.50	4	2,975	0.13%
2020/02/18	4	52.68	0	0.00	52.30	4	2,953	0.14%
2020/02/17	7	53.10	11	53.23	53.50	-4	3,061	-0.13%
2020/02/13	13	53.79	3	53.67	53.20	10	3,287	0.30%
2020/02/12	0	0.00	2	52.60	52.80	-2	3,369	-0.06%
2020/02/11	0	0.00	7	52.04	52.30	-7	3,417	-0.20%
2020/02/10	2	51.15	2	50.60	51.20	0	3,575	0.00%
2020/02/07	2	52.60	0	0.00	52.40	2	3,887	0.05%
2020/02/06	7	51.90	0	0.00	52.80	7	4,146	0.17%
2020/02/05	0	0.00	2	52.45	52.10	-2	4,369	-0.05%
2020/02/04	2	52.05	1	51.90	52.10	1	4,586	0.02%
2020/02/03	3	49.73	2	50.60	51.00	1	4,680	0.02%
2020/01/31	2	52.50	10	53.00	53.00	-8	4,735	-0.17%
2020/01/30	0	0.00	1	56.00	53.20	-1	5,243	-0.02%
2020/01/20	11	59.55	1	59.10	59.10	10	5,266	0.19%
2020/01/17	10	59.60	0	0.00	59.50	10	5,318	0.19%
2020/01/16	2	59.60	0	0.00	59.40	2	5,400	0.04%
2020/01/15	2	59.90	2	60.30	59.80	0	5,465	0.00%
2020/01/14	0	0.00	1	60.70	60.70	-1	5,703	-0.02%
2020/01/13	1	60.20	0	0.00	60.30	1	5,772	0.02%
2020/01/09	0	0.00	2	59.90	59.70	-2	5,932	-0.03%
2020/01/08	0	0.00	3	60.53	59.70	-3	6,020	-0.05%
2020/01/07	7	61.51	2	61.70	61.20	5	6,092	0.08%
2020/01/06	0	0.00	1	62.10	62.10	-1	6,167	-0.02%
2020/01/03	3	64.17	0	0.00	63.70	3	6,200	0.05%
2020/01/02	0	0.00	1	63.90	64.10	-1	6,331	-0.02%
2019/12/31	2	63.10	0	0.00	63.40	2	6,429	0.03%
2019/12/27	1	63.30	0	0.00	63.20	1	6,869	0.01%
2019/12/26	3	63.30	0	0.00	63.10	3	7,063	0.04%
2019/12/24	0	0.00	7	62.30	62.30	-7	7,296	-0.10%
2019/12/23	2	63.10	20	62.90	62.80	-18	7,328	-0.25%
2019/12/20	2	63.10	2	63.00	62.60	0	7,369	0.00%
2019/12/19	1	62.50	21	62.50	62.50	-20	7,607	-0.26%
2019/12/17	15	62.79	7	62.79	62.80	8	7,667	0.10%
2019/12/16	8	62.75	12	62.08	62.90	-4	7,693	-0.05%
2019/12/13	14	62.29	10	63.24	61.90	4	7,714	0.05%
2019/12/12	40	63.31	1	63.30	62.90	39	7,743	0.50%
2019/12/11	11	63.52	1	63.30	63.30	10	7,751	0.13%
2019/12/10	0	0.00	2	63.40	63.50	-2	7,871	-0.03%
2019/12/09	1	63.80	1	63.40	63.40	0	8,005	0.00%
2019/12/05	3	63.57	1	63.30	63.30	2	8,208	0.02%
2019/12/04	0	0.00	6	61.50	62.70	-6	8,454	-0.07%
2019/12/02	0	0.00	6	61.30	61.20	-6	8,479	-0.07%
2019/11/29	0	0.00	3	63.13	62.50	-3	8,447	-0.04%
2019/11/27	2	64.00	0	0.00	64.00	2	8,499	0.02%
2019/11/26	0	0.00	5	64.12	64.10	-5	8,509	-0.06%
2019/11/25	3	63.70	0	0.00	63.70	3	8,510	0.04%
2019/11/22	4	63.98	9	64.43	63.90	-5	8,547	-0.06%
2019/11/21	1	64.10	2	64.10	64.30	-1	8,765	-0.01%
2019/11/20	3	65.30	0	0.00	65.30	3	8,814	0.03%
2019/11/19	6	66.80	10	66.15	66.00	-4	9,166	-0.04%
2019/11/18	1	67.10	0	0.00	66.70	1	9,281	0.01%
2019/11/15	7	66.81	2	66.75	66.40	5	9,341	0.05%
2019/11/14	38	67.17	31	67.49	67.10	7	9,384	0.07%
2019/11/13	2	66.35	7	66.83	66.90	-5	9,347	-0.05%
2019/11/12	3	65.77	0	0.00	65.90	3	9,479	0.03%
2019/11/11	2	65.10	5	66.30	64.00	-3	9,646	-0.03%
2019/11/08	9	66.80	5	67.00	66.90	4	9,641	0.04%
2019/11/07	10	66.28	13	66.61	66.30	-3	9,805	-0.03%
2019/11/06	25	67.08	13	67.42	66.60	12	9,818	0.12%
2019/11/05	28	66.69	30	66.73	66.50	-2	9,702	-0.02%
2019/11/04	10	65.34	34	65.53	65.60	-24	9,686	-0.25%
2019/11/01	9	64.18	16	63.95	63.90	-7	9,845	-0.07%
2019/10/31	30	64.68	28	64.71	65.00	2	10,188	0.02%
2019/10/30	4	63.88	4	63.93	63.90	0	10,575	0.00%
2019/10/29	33	65.84	16	65.48	64.60	17	10,517	0.16%
2019/10/28	8	64.89	5	64.54	64.40	3	10,022	0.03%
2019/10/25	23	64.22	19	64.73	64.20	4	9,933	0.04%
2019/10/24	2	63.75	1	63.90	64.00	1	9,892	0.01%
2019/10/23	1	62.60	10	62.80	62.70	-9	9,849	-0.09%
2019/10/22	31	63.30	21	64.64	63.10	10	9,833	0.10%
2019/10/21	2	63.75	1	63.30	64.30	1	9,599	0.01%
2019/10/18	3	63.63	0	0.00	63.40	3	9,584	0.03%
2019/10/17	32	63.23	21	63.60	63.30	11	9,579	0.11%
2019/10/16	1	62.40	4	62.48	63.30	-3	9,571	-0.03%
2019/10/15	3	62.67	8	62.84	62.30	-5	9,508	-0.05%
2019/10/14	5	62.34	6	63.10	62.30	-1	9,441	-0.01%
2019/10/09	7	62.34	0	0.00	62.20	7	9,397	0.07%
2019/10/08	22	63.07	21	64.76	62.60	1	9,464	0.01%
2019/10/07	3	63.80	3	63.43	63.70	0	9,548	0.00%
2019/10/04	21	63.34	37	64.02	62.50	-16	9,463	-0.17%
2019/10/03	19	63.31	14	63.25	63.60	5	9,263	0.05%
2019/10/02	3	62.43	3	62.27	62.50	0	9,151	0.00%
2019/10/01	2	61.60	2	61.60	61.00	0	8,990	0.00%
2019/09/27	0	0.00	5	60.80	59.10	-5	8,875	-0.06%
2019/09/26	1	61.10	1	60.50	60.50	0	8,827	0.00%
2019/09/25	0	0.00	2	61.20	61.00	-2	8,887	-0.02%
2019/09/24	21	61.61	21	62.14	61.50	0	9,042	0.00%
2019/09/23	2	61.50	0	0.00	61.20	2	8,835	0.02%
2019/09/19	4	61.13	6	60.93	60.30	-2	8,815	-0.02%
2019/09/18	1	60.90	15	60.69	61.10	-14	8,834	-0.16%
2019/09/16	2	61.65	15	61.57	61.30	-13	8,788	-0.15%
2019/09/12	22	62.79	13	62.68	62.40	9	8,809	0.10%
2019/09/11	29	61.56	70	61.75	61.80	-41	8,800	-0.47%
2019/09/10	18	61.74	7	61.54	61.80	11	8,753	0.13%
2019/09/09	2	60.70	1	60.40	60.30	1	8,612	0.01%
2019/09/06	39	60.46	25	61.61	59.80	14	8,539	0.16%
2019/09/05	41	59.88	0	0.00	59.70	41	8,305	0.49%
2019/09/02	10	59.67	12	59.33	59.10	-2	8,384	-0.02%
2019/08/30	7	59.03	0	0.00	59.10	7	8,349	0.08%
2019/08/28	0	0.00	8	57.80	57.80	-8	8,474	-0.09%
2019/08/27	1	58.00	2	57.70	57.50	-1	8,496	-0.01%
2019/08/26	7	57.99	79	58.82	56.70	-72	8,490	-0.85%
2019/08/23	72	61.30	20	61.21	61.20	52	8,348	0.62%
2019/08/22	1	63.90	2	62.70	62.20	-1	8,279	-0.01%
2019/08/21	1	61.30	9	61.87	61.80	-8	7,926	-0.10%
2019/08/20	23	60.34	23	61.13	60.20	0	7,874	0.00%
2019/08/16	1	60.00	9	59.34	59.30	-8	7,800	-0.10%
2019/08/15	11	59.86	7	60.46	59.00	4	7,687	0.05%
2019/08/14	7	61.83	14	61.15	62.20	-7	7,419	-0.09%
2019/08/13	7	60.16	4	60.05	59.70	3	7,159	0.04%
2019/08/12	24	60.89	1	61.30	60.00	23	7,064	0.33%
2019/08/08	3	58.43	0	0.00	58.70	3	6,838	0.04%
2019/08/07	20.4	58.53	21	60.12	58.40	-0.6	6,678	-0.01%
2019/08/06	24	57.35	26	58.36	60.40	-2	6,522	-0.03%
2019/08/05	41	59.63	67	59.86	58.60	-26	6,359	-0.41%
2019/08/02	32	58.68	20	59.63	59.90	12	6,038	0.20%
2019/08/01	5	57.78	4	57.60	58.80	1	5,477	0.02%
2019/07/31	0	0.00	2	53.10	53.50	-2	5,012	-0.04%
2019/07/24	22	51.75	1	53.40	52.90	21	5,037	0.42%
2019/07/23	0	0.00	5	51.80	51.70	-5	5,134	-0.10%
2019/07/15	1	55.80	1	56.30	55.70	0	4,967	0.00%
2019/07/12	1	55.80	1	55.90	56.20	0	4,950	0.00%
2019/07/11	12	57.08	3	57.00	56.80	9	4,848	0.19%
2019/07/10	1	55.70	1	55.60	55.50	0	4,634	0.00%
2019/07/09	1	55.50	0	0.00	54.60	1	4,693	0.02%
2019/07/08	5	56.30	0	0.00	55.40	5	4,791	0.10%
2019/07/05	3	55.50	4	55.30	55.50	-1	4,967	-0.02%
2019/07/03	1	54.60	2	55.35	54.50	-1	5,013	-0.02%
2019/07/01	9	56.04	14	55.58	56.50	-5	5,152	-0.10%
2019/06/28	10	55.12	1	54.40	54.10	9	5,017	0.18%
2019/06/27	16	54.98	1	55.00	55.00	15	5,004	0.30%
2019/06/24	0	0.00	1	55.30	55.70	-1	5,088	-0.02%
2019/06/21	1	55.50	0	0.00	55.00	1	5,125	0.02%
2019/06/20	25	55.59	21	56.21	55.60	4	5,133	0.08%
2019/06/19	27	55.84	24	53.97	56.30	3	5,108	0.06%
2019/06/17	2	52.40	2	52.00	51.60	0	4,948	0.00%
2019/06/13	0	0.00	2	51.45	51.40	-2	4,970	-0.04%
2019/06/12	1	52.10	2	52.25	52.00	-1	4,986	-0.02%
2019/06/11	2	51.55	4	50.80	51.60	-2	5,001	-0.04%
2019/06/10	4	50.93	0	0.00	51.00	4	4,974	0.08%
2019/06/05	1	49.15	0	0.00	49.50	1	5,133	0.02%
2019/05/31	1	47.40	1	48.20	48.25	0	5,001	0.00%
2019/05/30	4	48.20	4	47.88	48.20	0	5,046	0.00%
2019/05/29	0	0.00	4	45.70	46.60	-4	5,021	-0.08%
2019/05/28	4	47.80	5	47.98	46.90	-1	5,004	-0.02%
2019/05/27	1	47.35	0	0.00	47.05	1	5,015	0.02%
2019/05/23	2	49.50	0	0.00	50.20	2	4,901	0.04%
2019/05/21	1	51.70	1	52.40	52.90	0	5,056	0.00%
2019/05/20	1	52.30	0	0.00	52.30	1	5,167	0.02%
2019/05/13	2	54.70	0	0.00	55.30	2	5,616	0.04%
2019/05/10	1	57.60	0	0.00	58.00	1	5,551	0.02%
2019/05/07	1	62.30	1	62.00	62.00	0	5,413	0.00%
2019/05/02	1	62.30	4	62.53	62.60	-3	5,275	-0.06%
2019/04/30	4	62.75	1	62.10	63.20	3	5,230	0.06%
2019/04/29	0	0.00	2	63.45	61.40	-2	5,210	-0.04%
2019/04/25	1	69.00	1	69.90	69.60	0	5,137	0.00%
2019/04/24	2	68.45	1	68.40	68.10	1	5,129	0.02%
2019/04/19	0	0.00	1	68.20	67.30	-1	5,100	-0.02%
2019/04/18	3	68.67	1	67.00	67.60	2	5,206	0.04%
2019/04/17	0	0.00	5	67.90	68.50	-5	5,282	-0.09%
2019/04/16	0	0.00	1	68.80	68.40	-1	5,284	-0.02%
2019/04/15	6	68.22	3	68.00	67.30	3	5,255	0.06%
2019/04/12	18	69.24	19	69.51	69.90	-1	5,180	-0.02%
2019/04/11	7	68.79	8.2	68.90	67.00	-1.2	5,076	-0.02%
2019/04/10	16	65.80	18	64.84	65.80	-2	4,800	-0.04%
2019/04/08	6	63.73	3	64.50	64.20	3	4,694	0.06%
2019/04/03	4	62.45	6	61.95	61.90	-2	4,510	-0.04%
2019/04/02	7	61.74	6	61.62	61.90	1	4,403	0.02%
2019/04/01	0	0.00	6	60.50	60.00	-6	4,335	-0.14%
2019/03/28	1	59.30	0	0.00	60.00	1	4,194	0.02%
2019/03/25	3	58.30	1	58.10	57.90	2	4,125	0.05%
2019/03/22	2	60.95	2	59.95	60.10	0	4,051	0.00%
2019/03/21	1	60.90	0	0.00	61.00	1	4,009	0.02%
2019/03/20	2	60.30	0	0.00	60.90	2	3,961	0.05%
2019/03/18	16	61.50	18	62.44	61.50	-2	3,882	-0.05%
2019/03/15	10	62.26	8	62.20	62.40	2	3,841	0.05%
2019/03/14	1	61.80	24	61.79	62.20	-23	3,792	-0.61%
2019/03/13	12	62.15	9	62.31	62.50	3	3,775	0.08%
2019/03/12	2	62.65	3	62.77	62.00	-1	3,727	-0.03%
2019/03/07	3	58.00	3	58.80	57.90	0	3,641	0.00%
2019/03/05	10	59.30	11	60.07	60.10	-1	3,727	-0.03%
2019/03/04	0	0.00	1	59.00	59.40	-1	3,641	-0.03%
2019/02/26	1	57.50	0	0.00	57.70	1	3,559	0.03%
2019/02/25	1	57.90	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	58.60	0	0.00	58.00	1	3,510	0.03%
2019/02/19	25	59.41	25	59.55	59.70	0	3,543	0.00%
2019/02/18	20	58.18	20	58.02	58.20	0	3,484	0.00%
2019/02/15	0	0.00	6	55.93	56.70	-6	3,413	-0.18%
2019/02/14	63	55.23	62	55.68	55.00	1	3,443	0.03%
2019/02/13	0	0.00	1	53.10	53.50	-1	3,282	-0.03%
2019/02/12	10	51.60	10	50.90	51.60	0	3,297	0.00%
2019/01/21	0	0.00	3	49.65	49.65	-3	3,335	-0.09%
2019/01/18	0	0.00	5	48.79	49.10	-5	3,372	-0.15%
2019/01/17	18	49.56	12	51.34	47.90	6	3,386	0.18%
2019/01/16	3	51.03	1	52.10	50.90	2	3,300	0.06%
2019/01/14	1	49.70	0	0.00	49.65	1	3,218	0.03%
2019/01/11	2	50.15	2	50.50	49.65	0	3,210	0.00%
2019/01/10	4	49.03	4	49.51	49.85	0	3,201	0.00%
2019/01/07	0	0.00	4	44.90	44.80	-4	2,953	-0.14%
2019/01/04	4	43.80	0	0.00	43.55	4	2,957	0.14%
2019/01/03	0	0.00	4	46.10	44.60	-4	2,948	-0.14%
2019/01/02	0	0.00	1	44.60	44.35	-1	2,926	-0.03%
2018/12/27	1	43.80	0	0.00	43.70	1	2,941	0.03%
2018/12/10	0	0.00	2	43.75	44.35	-2	3,060	-0.07%
2018/12/07	2	44.85	0	0.00	44.80	2	3,072	0.07%
2018/12/06	4	46.00	0	0.00	44.40	4	3,087	0.13%
2018/12/04	0	0.00	10	47.05	46.90	-10	3,072	-0.33%
2018/12/03	0	0.00	4	47.50	48.60	-4	3,083	-0.13%
2018/11/28	0	0.00	1	42.30	42.30	-1	2,850	-0.04%
2018/11/27	1	40.60	1	40.95	41.20	0	2,829	0.00%
2018/11/26	2	41.40	4	41.20	40.95	-2	2,806	-0.07%
2018/11/23	2	41.05	1	40.45	40.60	1	2,806	0.04%
2018/11/22	16	42.00	6	41.20	41.30	10	2,808	0.36%
2018/11/21	2	41.95	2	42.00	42.20	0	2,838	0.00%
2018/11/19	2	42.15	2	42.25	42.30	0	2,752	0.00%
2018/11/14	1	41.00	0	0.00	40.80	1	2,490	0.04%
2018/11/13	1	40.30	1	40.00	40.05	0	2,384	0.00%
2018/11/12	2	38.00	1	37.95	37.50	1	2,262	0.04%
2018/11/08	0	0.00	2	38.95	39.50	-2	2,134	-0.09%
2018/10/12	0	0.00	1	41.60	43.95	-1	2,475	-0.04%
2018/10/11	0	0.00	1	43.20	43.05	-1	2,478	-0.04%
2018/10/09	1	49.60	0	0.00	47.80	1	2,458	0.04%
2018/10/03	3	52.13	3	51.73	50.40	0	2,488	0.00%
2018/10/02	1	51.10	0	0.00	51.40	1	2,458	0.04%
2018/09/28	1	48.25	0	0.00	48.85	1	2,425	0.04%
2018/09/21	10	49.15	0	0.00	49.00	10	2,451	0.41%
2018/09/20	5	49.34	1	49.60	49.00	4	2,524	0.16%
2018/09/19	1	50.20	0	0.00	50.20	1	2,482	0.04%
2018/09/06	6	55.20	0	0.00	53.80	6	2,382	0.25%
2018/08/24	0	0.00	1	55.80	55.80	-1	2,329	-0.04%
2018/08/08	10	59.71	10	59.80	60.40	0	2,374	0.00%
2018/08/07	1	59.80	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	20	57.30	58.80	-20	2,257	-0.89%
2018/07/25	0	0.00	1	55.10	54.50	-1	2,164	-0.05%
2018/07/23	1	56.70	0	0.00	55.20	1	2,183	0.05%
2018/07/20	3	53.97	1	54.50	55.80	2	2,136	0.09%
2018/07/06	0	0.00	20	55.15	54.90	-20	2,053	-0.97%
2018/07/05	0	0.00	2	56.30	54.90	-2	2,063	-0.10%
2018/07/03	0	0.00	1	60.10	59.80	-1	2,073	-0.05%
2018/07/02	3	60.40	1	61.60	60.00	2	2,065	0.10%
2018/06/06	0	0.00	2	61.00	62.60	-2	2,076	-0.10%
2018/06/04	4	58.00	0	0.00	58.80	4	2,014	0.20%
2018/05/28	2	59.10	0	0.00	58.50	2	2,205	0.09%
2018/05/16	0	0.00	1	56.80	56.40	-1	2,453	-0.04%
2018/04/25	0	0.00	10	56.60	57.80	-10	2,946	-0.34%
2018/04/11	1	63.00	0	0.00	62.10	1	3,943	0.03%
2018/04/03	2	63.50	0	0.00	63.20	2	4,131	0.05%
2018/04/02	1	64.50	0	0.00	64.20	1	4,145	0.02%
2018/03/27	2	63.60	0	0.00	63.30	2	4,155	0.05%
2018/03/23	0	0.00	50	60.08	64.50	-50	4,164	-1.20%
2018/03/22	2	63.90	0	0.00	63.30	2	4,141	0.05%
2018/03/21	3	66.13	0	0.00	65.80	3	4,126	0.07%
2018/03/08	10	70.10	0	0.00	70.00	10	4,337	0.23%
2018/03/06	1	69.30	0	0.00	70.50	1	4,424	0.02%
2018/02/27	0	0.00	10	75.50	75.00	-10	4,433	-0.23%
2018/02/06	12	75.42	1	74.10	74.30	11	4,559	0.24%
2018/01/31	1	83.00	1	82.60	82.60	0	4,510	0.00%
2018/01/29	0	0.00	2	83.20	80.80	-2	4,492	-0.04%
2018/01/24	3	82.13	3	82.23	82.40	0	4,483	0.00%
2018/01/22	30	79.09	0	0.00	79.40	30	4,511	0.67%
2018/01/17	13	77.13	3	77.70	77.90	10	4,395	0.23%
2018/01/16	1	80.40	2	80.80	80.30	-1	4,293	-0.02%
2018/01/15	10	79.10	1	78.80	79.00	9	4,172	0.22%
2018/01/12	10	76.70	1	76.50	76.40	9	4,088	0.22%
2018/01/09	14	79.43	1	82.40	79.30	13	3,779	0.34%
2018/01/05	21	89.84	4	89.98	88.30	17	3,612	0.47%
2018/01/03	2	86.65	0	0.00	87.30	2	3,549	0.06%
2018/01/02	0	0.00	2	80.00	82.60	-2	3,514	-0.06%