建準 (2421)-凱基-城中券商分點個股進出

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

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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

建準 (2421)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/16	1.1	112.50	1	113.00	113.00	0.1	10,523	0.00%
2024/05/15	0.6	113.67	0	0.00	112.50	0.6	10,805	0.01%
2024/05/14	2	113.50	2	113.25	114.00	0	11,284	0.00%
2024/05/13	1	111.50	0	0.00	112.00	1	12,076	0.01%
2024/05/10	9	116.11	2	114.50	114.50	7	12,864	0.05%
2024/05/09	2	117.75	4	117.63	119.50	-2	13,255	-0.02%
2024/05/08	1	114.50	0	0.00	115.50	1	13,367	0.01%
2024/05/07	2	113.00	1	114.00	114.50	1	14,078	0.01%
2024/05/06	2	113.00	3.1	113.32	114.00	-1.1	14,664	-0.01%
2024/05/03	2	112.75	4.1	112.26	111.50	-2.1	14,980	-0.01%
2024/05/02	1	112.50	4	112.50	112.50	-3	15,317	-0.02%
2024/04/30	3	113.67	0	0.00	112.50	3	15,649	0.02%
2024/04/29	2	114.00	13	114.92	116.00	-11	16,083	-0.07%
2024/04/26	14	113.43	3	114.50	113.00	11	16,379	0.07%
2024/04/25	2	110.50	1	113.00	110.50	1	16,446	0.01%
2024/04/24	2	114.25	2	113.00	113.50	0	16,450	0.00%
2024/04/22	0.1	111.00	6	109.33	109.00	-5.9	16,612	-0.04%
2024/04/19	3.2	115.00	1	116.50	112.00	2.2	16,680	0.01%
2024/04/18	2	115.50	2	114.75	115.50	0	16,710	0.00%
2024/04/17	2	116.50	1	117.50	116.50	1	16,805	0.01%
2024/04/16	3	116.01	3.1	115.58	115.50	-0.1	16,969	0.00%
2024/04/15	1	120.00	2	120.50	120.50	-1	17,056	-0.01%
2024/04/12	3	123.50	0	0.00	123.00	3	17,061	0.02%
2024/04/11	1.1	122.03	1	122.50	122.50	0.1	17,176	0.00%
2024/04/10	5.1	124.60	3	126.00	123.00	2.1	17,267	0.01%
2024/04/09	15.1	129.37	28	129.75	128.00	-12.9	17,307	-0.07%
2024/04/08	8.1	131.81	10	132.60	132.50	-1.9	17,458	-0.01%
2024/04/03	4	128.50	0	0.00	128.50	4	17,543	0.02%
2024/04/02	33.9	129.45	40	132.16	128.50	-6.2	17,602	-0.03%
2024/04/01	16.2	132.06	28	133.09	134.00	-11.8	17,668	-0.07%
2024/03/29	41.1	134.45	19	135.97	131.00	22.1	17,620	0.13%
2024/03/28	7.9	130.97	9.1	132.72	131.50	-1.2	17,305	-0.01%
2024/03/27	4	130.50	19.5	131.03	132.00	-15.5	17,599	-0.09%
2024/03/26	11.1	126.86	22.6	128.71	129.00	-11.5	17,322	-0.07%
2024/03/25	3	125.33	14	125.00	125.50	-11	16,892	-0.07%
2024/03/22	1	121.00	1	122.00	120.50	0	16,746	0.00%
2024/03/21	2	119.50	1	120.50	120.00	1	16,697	0.01%
2024/03/20	5	120.60	3	119.00	119.00	2	16,679	0.01%
2024/03/19	12.1	120.09	2	123.00	122.00	10.1	16,634	0.06%
2024/03/18	5	121.49	8	122.44	123.00	-3	16,533	-0.02%
2024/03/15	3	117.17	12	117.50	117.50	-9	16,458	-0.05%
2024/03/14	5	119.30	3	118.17	118.00	2	16,399	0.01%
2024/03/13	35.4	121.85	12	121.58	118.50	23.4	16,296	0.14%
2024/03/12	11	126.32	12	125.25	126.00	-1	16,042	-0.01%
2024/03/11	5	123.89	8.1	122.64	123.50	-3.1	16,071	-0.02%
2024/03/08	4.2	125.70	12	127.46	123.00	-7.9	16,014	-0.05%
2024/03/07	31.1	128.01	6	131.67	125.00	25.1	15,879	0.16%
2024/03/06	11.1	132.92	10	133.80	133.50	1.1	15,534	0.01%
2024/03/05	5	131.19	4	129.75	131.00	1	15,236	0.01%
2024/03/04	4	128.25	3	130.17	127.00	1	15,135	0.01%
2024/03/01	10.1	130.05	9	129.11	131.00	1.1	14,965	0.01%
2024/02/29	14	127.14	4	126.38	127.00	10	14,759	0.07%
2024/02/27	14	124.18	15	125.80	124.50	-1	14,539	-0.01%
2024/02/26	7.1	126.22	8	127.50	127.50	-0.9	14,411	-0.01%
2024/02/23	13.1	127.77	7	129.57	125.00	6.1	14,288	0.04%
2024/02/22	48	133.44	9	136.22	132.50	39	13,948	0.28%
2024/02/21	2	131.75	14	132.39	132.00	-12	13,715	-0.09%
2024/02/20	9	133.06	8	132.75	134.00	1	13,634	0.01%
2024/02/19	21	134.91	28.3	136.20	134.50	-7.3	13,535	-0.05%
2024/02/16	14.2	134.80	19.1	137.21	136.00	-4.9	13,404	-0.04%
2024/02/15	18.1	139.03	21.1	139.14	138.00	-3	13,144	-0.02%
2024/02/05	91.8	137.98	75	135.29	132.50	16.8	12,740	0.13%
2024/02/02	16.2	131.88	30.1	131.58	134.50	-13.9	12,054	-0.11%
2024/02/01	6.2	121.58	16.1	121.88	122.50	-9.9	11,430	-0.09%
2024/01/31	36	116.31	18	117.19	116.50	18	11,199	0.16%
2024/01/30	38.1	118.91	52.1	119.44	118.00	-14	11,261	-0.12%
2024/01/29	11.1	115.80	39.7	115.97	117.00	-28.6	10,883	-0.26%
2024/01/26	20.2	110.17	25	110.62	109.00	-4.9	10,329	-0.05%
2024/01/25	42.5	109.34	44	109.27	109.00	-1.5	10,066	-0.02%
2024/01/24	28	111.43	27.1	112.52	111.50	0.9	9,756	0.01%
2024/01/23	29	109.60	17.1	109.87	111.50	11.9	9,444	0.13%
2024/01/22	23	105.24	11	104.32	107.50	12	8,967	0.13%
2024/01/19	3	100.33	2	100.50	100.50	1	8,676	0.01%
2024/01/18	2.1	97.64	5	97.82	95.60	-2.9	8,518	-0.03%
2024/01/17	5.1	98.27	23	97.78	97.70	-17.9	8,490	-0.21%
2024/01/16	9	100.63	1	102.00	99.40	8	8,459	0.09%
2024/01/15	27	101.57	5	102.70	101.50	22	8,322	0.26%
2024/01/12	2	102.50	5	102.70	102.50	-3	8,275	-0.04%
2024/01/11	8	101.69	0	0.00	101.50	8	8,245	0.10%
2024/01/10	1.1	100.07	3	100.00	102.00	-2	8,263	-0.02%
2024/01/09	5.1	98.38	2	98.30	97.50	3.1	8,176	0.04%
2024/01/08	5.2	98.61	1	99.70	98.10	4.2	8,102	0.05%
2024/01/05	2.1	99.80	6	99.25	98.70	-3.9	8,110	-0.05%
2024/01/04	4.3	103.23	1	105.00	101.00	3.3	8,137	0.04%
2024/01/03	3.1	105.34	23	106.80	104.50	-19.9	8,332	-0.24%
2024/01/02	0.1	110.00	0	0.00	109.00	0.1	8,274	0.00%
2023/12/29	1	108.00	1	108.50	107.50	0	8,143	0.00%
2023/12/28	1	107.50	1	108.50	105.50	0	8,057	0.00%
2023/12/27	4	106.13	163	107.84	108.00	-159	8,127	-1.96%	大賣/鉅額交易
2023/12/26	112.1	104.20	118	105.72	106.00	-5.9	8,206	-0.07%	大買/大賣/
2023/12/25	5	108.40	742	110.00	105.00	-737	8,301	-8.88%	大賣/鉅額交易
2023/12/22	1,124	105.99	217	105.96	106.00	907	7,963	11.39%	大買/大賣/鉅額交易
2023/12/21	0	0.00	1	96.00	96.50	-1	7,744	-0.01%
2023/12/20	2	95.00	1	95.30	94.70	1	7,812	0.01%
2023/12/18	1	93.90	1	94.00	93.60	0	7,947	0.00%
2023/12/15	1	94.00	0	0.00	93.80	1	8,032	0.01%
2023/12/14	0	0.00	3	95.27	95.10	-3	8,186	-0.04%
2023/12/13	7	94.53	2	95.30	94.10	5	8,232	0.06%
2023/12/12	0.1	94.00	0	0.00	93.50	0.1	8,288	0.00%
2023/12/11	1	95.20	0	0.00	94.20	1	8,382	0.01%
2023/12/08	0	0.00	1	96.10	95.30	-1	8,450	-0.01%
2023/12/07	14	95.01	13	95.96	94.70	1	8,538	0.01%
2023/12/06	7	96.89	4	98.85	95.40	3	8,671	0.03%
2023/12/05	6	96.45	2	96.90	96.20	4	8,706	0.05%
2023/12/04	5.2	96.10	0	0.00	94.00	5.2	8,737	0.06%
2023/12/01	1	97.80	1	98.60	99.00	0	8,752	0.00%
2023/11/30	0	0.00	2	99.45	98.40	-2	8,901	-0.02%
2023/11/29	6	99.73	0	0.00	99.60	6	8,945	0.07%
2023/11/27	2	94.00	1.2	95.03	93.60	0.8	9,242	0.01%
2023/11/24	1	96.70	1	98.00	97.10	0	9,469	0.00%
2023/11/22	2	99.50	0	0.00	99.10	2	10,020	0.02%
2023/11/21	1	102.00	4.1	101.75	101.50	-3.1	10,285	-0.03%
2023/11/20	5	101.20	0	0.00	102.00	5	10,949	0.05%
2023/11/17	1	100.00	0	0.00	100.00	1	11,177	0.01%
2023/11/16	2	101.00	3.1	100.68	101.00	-1.1	11,857	-0.01%
2023/11/15	0	0.00	2	99.75	98.80	-2	12,273	-0.02%
2023/11/14	6	98.15	7	97.39	97.10	-1	12,830	-0.01%
2023/11/13	8.1	97.86	9	97.92	97.90	-0.9	13,796	-0.01%
2023/11/10	7	96.63	24	97.82	95.20	-17	14,333	-0.12%
2023/11/09	8.1	99.63	11	99.35	99.60	-2.9	14,575	-0.02%
2023/11/08	41	99.76	18	98.82	98.90	23	14,633	0.16%
2023/11/07	8	96.66	7	97.37	97.50	1	14,402	0.01%
2023/11/06	10	97.44	10.1	96.68	99.70	-0.1	14,182	0.00%
2023/11/03	12.3	90.99	8	92.96	90.80	4.3	13,849	0.03%
2023/11/02	1	91.90	3	93.23	93.00	-2	13,830	-0.01%
2023/11/01	0	0.00	1	88.10	89.50	-1	13,856	-0.01%
2023/10/31	0	0.00	3.1	88.19	87.00	-3.1	13,888	-0.02%
2023/10/30	3	91.30	3	90.83	90.40	0	13,898	0.00%
2023/10/27	2	91.00	2	90.15	90.10	0	13,997	0.00%
2023/10/26	2	90.10	3	89.60	89.40	-1	14,060	-0.01%
2023/10/24	1	92.60	1	92.30	94.50	0	14,810	0.00%
2023/10/23	1	92.50	4	93.00	92.20	-3	15,327	-0.02%
2023/10/20	5	92.16	5	91.76	92.50	0	15,897	0.00%
2023/10/19	1.1	94.34	1	93.70	93.80	0.1	16,900	0.00%
2023/10/18	1	97.60	2	94.80	95.00	-1	17,819	-0.01%
2023/10/17	6	101.23	3	99.90	99.90	3	17,877	0.02%
2023/10/16	2	104.75	1	102.50	103.00	1	18,907	0.01%
2023/10/13	1	106.50	1	106.00	106.00	0	19,585	0.00%
2023/10/12	7	107.86	6	107.75	108.50	1	20,038	0.00%
2023/10/11	4	107.25	4	113.25	105.00	0	20,439	0.00%
2023/10/06	6	117.33	4	119.25	116.50	2	20,700	0.01%
2023/10/05	9	118.33	40	117.61	118.50	-31	20,878	-0.15%
2023/10/04	2	116.50	47	116.94	117.00	-45	20,883	-0.22%
2023/10/03	22	119.59	17	122.79	119.50	5	20,916	0.02%
2023/10/02	83	122.65	21.1	121.76	122.00	61.9	20,971	0.30%
2023/09/28	20	116.60	8	116.50	116.50	12	20,867	0.06%
2023/09/27	17	113.50	24	112.35	115.00	-7	20,852	-0.03%
2023/09/26	28	112.98	22	112.27	111.00	6	21,236	0.03%
2023/09/25	11.1	109.36	4	109.88	109.50	7.1	21,345	0.03%
2023/09/22	2	109.50	2	109.75	109.50	0	21,354	0.00%
2023/09/21	2	105.00	2	106.50	106.50	0	21,289	0.00%
2023/09/20	4	107.00	8.1	107.25	107.50	-4.1	21,308	-0.02%
2023/09/19	4.1	107.57	2	109.50	107.00	2.1	21,372	0.01%
2023/09/18	112	110.50	2	110.50	110.50	110	21,265	0.52%	大買/鉅額交易
2023/09/15	4	115.50	6	115.17	115.50	-2	21,287	-0.01%
2023/09/14	11	115.68	43	115.07	115.50	-32	21,379	-0.15%
2023/09/13	3	112.00	7	113.21	112.50	-4	21,744	-0.02%
2023/09/12	4	114.75	1.1	113.50	113.50	2.9	21,932	0.01%
2023/09/11	3	117.00	5	117.10	115.50	-2	22,143	-0.01%
2023/09/08	4	122.88	4	120.88	120.50	0	22,151	0.00%
2023/09/07	7	124.86	7	124.50	124.50	0	22,155	0.00%
2023/09/06	28.1	127.30	39	129.69	127.00	-11	22,432	-0.05%
2023/09/05	10.2	125.98	10	126.25	126.50	0.2	22,712	0.00%
2023/09/04	4	127.75	4	128.00	128.00	0	22,644	0.00%
2023/09/01	10	129.35	149	131.17	128.50	-139	22,782	-0.61%	大賣/鉅額交易
2023/08/31	3.1	134.52	23	134.91	136.00	-19.9	22,757	-0.09%
2023/08/30	12	133.83	29	132.81	132.00	-17	22,673	-0.07%
2023/08/29	108	131.60	111	131.35	132.00	-3	22,883	-0.01%	大買/大賣/
2023/08/28	43	132.86	16	138.94	132.50	27	22,896	0.12%
2023/08/25	18	141.64	11	144.36	141.00	7	22,831	0.03%
2023/08/24	23.1	147.99	87	151.34	144.50	-63.9	22,784	-0.28%
2023/08/23	23	147.00	19.1	146.87	145.00	3.9	22,838	0.02%
2023/08/22	39	147.17	72	150.76	145.50	-33	23,738	-0.14%
2023/08/21	13	147.19	29	145.88	151.00	-16	23,305	-0.07%
2023/08/18	42	147.56	130	141.74	137.50	-88	22,972	-0.38%	大賣/
2023/08/17	115	147.70	57	146.50	147.50	58	22,528	0.26%	大買/
2023/08/16	102	137.27	24	138.44	143.50	78	21,786	0.36%	大買/
2023/08/15	79	131.60	190	130.11	130.50	-111	21,880	-0.51%	大賣/鉅額交易
2023/08/14	66	124.58	136	121.65	124.00	-70	21,769	-0.32%	大賣/
2023/08/11	1	130.00	23	128.76	130.00	-22	21,742	-0.10%
2023/08/10	64	123.87	15	124.50	123.50	49	21,931	0.22%
2023/08/09	36.1	137.54	0	0.00	137.00	36.1	21,988	0.16%
2023/08/08	11	135.73	9	134.67	136.00	2	22,187	0.01%
2023/08/07	4	137.25	5	139.90	139.00	-1	22,401	0.00%
2023/08/04	2	126.25	70	122.44	128.50	-68	22,641	-0.30%
2023/08/02	5	122.70	10	120.80	117.00	-5	23,300	-0.02%
2023/08/01	6	126.08	66	125.52	130.00	-60	24,394	-0.25%
2023/07/31	9.1	140.77	69	144.91	132.00	-59.9	24,482	-0.24%
2023/07/28	39.1	141.11	62.9	143.24	144.50	-23.9	24,568	-0.10%
2023/07/27	58	148.49	35	150.51	145.00	23	24,523	0.09%
2023/07/26	24	143.23	14	142.54	141.00	10	23,764	0.04%
2023/07/25	16	142.56	25.1	144.21	139.00	-9.1	23,183	-0.04%
2023/07/24	24.1	145.59	17.5	145.45	143.50	6.6	22,575	0.03%
2023/07/21	32	131.47	23	133.07	137.50	9	21,528	0.04%
2023/07/20	4	121.50	6	123.92	125.00	-2	20,557	-0.01%
2023/07/19	25	112.60	30.1	114.66	114.00	-5.1	20,318	-0.03%
2023/07/18	13	107.23	18	106.75	112.50	-5	19,201	-0.03%
2023/07/17	14	98.52	29	100.11	102.50	-15	18,442	-0.08%
2023/07/14	56	99.78	57	99.37	101.00	-1	17,939	-0.01%
2023/07/13	40	97.14	48	98.73	96.30	-8	17,454	-0.05%
2023/07/12	17	93.93	10	93.86	93.80	7	17,025	0.04%
2023/07/11	9	91.78	63	91.92	90.70	-54	16,783	-0.32%
2023/07/10	5	91.14	6	91.97	90.10	-1	16,667	-0.01%
2023/07/07	107	97.03	102	94.99	92.80	5	16,520	0.03%	大買/大賣/
2023/07/06	11	97.99	1	96.60	96.70	10	16,301	0.06%
2023/07/05	3	102.00	1	100.50	102.00	2	16,095	0.01%
2023/07/04	122	104.16	117	105.38	108.00	5	15,884	0.03%	大買/大賣/
2023/07/03	15	98.81	29	99.06	102.00	-14	15,347	-0.09%
2023/06/30	7	92.11	6.2	92.36	93.00	0.8	14,909	0.01%
2023/06/29	1	91.00	6	90.98	91.40	-5	14,811	-0.03%
2023/06/28	7	89.26	9	89.58	89.30	-2	14,780	-0.01%
2023/06/27	3.2	87.58	2	87.15	87.00	1.2	14,780	0.01%
2023/06/26	1	89.30	3	89.33	89.80	-2	14,745	-0.01%
2023/06/21	14	91.84	16.2	90.83	92.10	-2.2	14,717	-0.01%
2023/06/20	22	90.76	21	91.09	90.40	1	14,682	0.01%
2023/06/19	44	92.76	37	93.08	90.20	7	14,599	0.05%
2023/06/16	13	92.18	18	91.91	92.00	-5	14,162	-0.04%
2023/06/15	22	90.83	16	91.69	90.10	6	13,900	0.04%
2023/06/14	12	91.36	17.2	90.18	92.70	-5.2	13,578	-0.04%
2023/06/13	18	88.09	20	86.65	88.30	-2	13,405	-0.01%
2023/06/12	32.2	85.56	35	87.45	85.10	-2.9	13,270	-0.02%
2023/06/09	19.1	91.55	20	91.59	91.20	-0.9	12,936	-0.01%
2023/06/08	8	88.91	13	88.82	88.40	-5	12,556	-0.04%
2023/06/07	15	89.71	17	89.72	89.80	-2	12,450	-0.02%
2023/06/06	18	87.89	14	88.01	87.60	4	12,210	0.03%
2023/06/05	16	87.44	21	87.71	87.90	-5	12,078	-0.04%
2023/06/02	27	89.21	23	89.58	87.90	4	11,920	0.03%
2023/06/01	41	87.76	39	87.05	88.20	2	11,438	0.02%
2023/05/31	18	86.94	36	86.24	86.80	-18	11,172	-0.16%
2023/05/30	30	88.11	33	88.93	87.90	-3	10,847	-0.03%
2023/05/29	21	88.61	26	87.92	89.00	-5	10,580	-0.05%
2023/05/26	74	85.48	113	85.61	84.50	-39	9,771	-0.40%	大賣/
2023/05/25	12	80.79	26	80.25	81.50	-14	8,547	-0.16%
2023/05/24	5	72.44	5	73.20	74.10	0	8,237	0.00%
2023/05/23	27	72.27	5	72.98	72.00	22	8,023	0.27%
2023/05/22	16	72.19	19	72.14	72.30	-3	7,791	-0.04%
2023/05/19	27	71.12	21	71.13	71.70	6	7,502	0.08%
2023/05/18	6	67.57	6	67.80	68.20	0	6,752	0.00%
2023/05/17	11	66.36	26	66.66	66.30	-15	6,480	-0.23%
2023/05/16	12.1	66.51	14	65.96	64.80	-1.9	6,224	-0.03%
2023/05/15	2	64.35	2	64.70	65.50	0	5,967	0.00%
2023/05/12	25.1	63.39	8	64.86	65.00	17.1	5,841	0.29%
2023/05/11	17	65.69	17	66.42	65.00	0	5,603	0.00%
2023/05/10	15	67.29	17	67.55	68.20	-2	5,334	-0.04%
2023/05/09	33	67.30	23	66.71	67.60	10	4,964	0.20%
2023/05/08	42	64.22	39	64.59	66.00	3	4,214	0.07%
2023/05/05	23	60.63	9	60.20	61.60	14	3,060	0.46%
2023/05/04	12	55.13	29	55.31	56.00	-17	2,856	-0.60%
2023/05/03	6	52.10	0	0.00	52.50	6	2,667	0.22%
2023/05/02	0	0.00	1	54.00	54.00	-1	2,645	-0.04%
2023/04/28	1	52.40	1	52.60	52.60	0	2,610	0.00%
2023/04/27	3	52.10	3	51.83	51.80	0	2,589	0.00%
2023/04/26	7	52.50	7	50.80	52.50	0	2,571	0.00%
2023/04/25	1	53.10	0	0.00	50.90	1	2,543	0.04%
2023/04/24	0	0.00	1	52.00	53.10	-1	2,492	-0.04%
2023/04/21	1	51.40	3	51.70	51.30	-2	2,474	-0.08%
2023/04/19	4	54.38	0	0.00	53.70	4	2,460	0.16%
2023/04/18	0	0.00	4	54.70	55.00	-4	2,436	-0.16%
2023/04/17	13	55.58	17	55.73	56.00	-4	2,334	-0.17%
2023/04/13	1	52.30	0	0.00	52.50	1	2,130	0.05%
2023/04/11	0	0.00	5	52.66	53.00	-5	2,068	-0.24%
2023/04/10	3	51.67	7	51.73	51.80	-4	2,011	-0.20%
2023/04/07	5	52.20	1	52.00	51.70	4	1,988	0.20%
2023/04/06	0	0.00	8	53.15	53.50	-8	1,946	-0.41%
2023/03/31	0	52.50	0	0.00	52.40	0	1,896	0.00%
2023/03/29	13	52.11	13	51.85	52.00	0	1,822	0.00%
2023/03/28	16	51.76	14	53.40	51.80	2	1,782	0.11%
2023/03/27	25	53.06	30	52.65	52.90	-5	1,692	-0.30%
2023/03/24	15	51.40	21	51.59	51.40	-6	1,583	-0.38%
2023/03/23	0	0.00	5	50.96	51.30	-5	1,535	-0.33%
2023/03/22	6	50.60	4	49.41	50.50	2	1,470	0.14%
2023/03/21	8	49.39	6	48.91	49.10	2	1,364	0.15%
2023/03/16	0	0.00	4	48.06	47.55	-4	1,401	-0.29%
2023/03/15	10	48.24	7	47.86	47.85	3	1,490	0.20%
2023/03/14	3	46.78	0	0.00	46.95	3	1,519	0.20%
2023/03/13	0	0.00	2	45.98	46.10	-2	1,515	-0.13%
2023/03/08	5	45.30	0	0.00	45.30	5	1,570	0.32%
2023/03/07	2	43.88	0	0.00	43.85	2	1,554	0.13%
2023/03/06	0	0.00	5	44.32	44.20	-5	1,556	-0.32%
2023/03/03	0	0.00	1	43.60	43.55	-1	1,554	-0.06%
2023/03/02	2	43.40	4	43.80	43.35	-2	1,573	-0.13%
2023/03/01	5	43.86	0	0.00	43.80	5	1,594	0.31%
2023/02/24	5	43.10	1	43.20	43.40	4	1,578	0.25%
2023/02/23	2	42.35	0	0.00	42.85	2	1,576	0.13%
2023/02/22	1	42.35	0	0.00	42.20	1	1,596	0.06%
2023/02/20	2	42.60	4	42.95	43.00	-2	1,678	-0.12%
2023/02/17	4	42.60	0	0.00	42.60	4	1,699	0.24%
2023/02/16	0	42.80	0	0.00	42.60	0	1,714	0.00%
2023/02/14	0	0.00	1	42.60	42.20	-1	1,816	-0.06%
2023/02/13	1	41.95	0	0.00	42.30	1	1,843	0.05%
2023/02/07	0	0.00	2	43.30	43.30	-2	2,150	-0.09%
2023/02/03	1	42.85	1	43.30	43.30	0	2,165	0.00%
2023/02/02	0	0.00	5	43.30	43.55	-5	2,162	-0.23%
2023/01/31	0	0.00	2	42.55	42.55	-2	2,203	-0.09%
2023/01/30	0	0.00	1	42.45	42.40	-1	2,213	-0.05%
2023/01/10	8	42.28	0	0.00	42.10	8	2,314	0.35%
2023/01/09	0	0.00	4	43.70	43.85	-4	2,288	-0.17%
2023/01/04	2	42.60	0	0.00	42.60	2	2,395	0.08%
2022/12/28	1	43.45	0	0.00	43.40	1	2,443	0.04%
2022/12/23	1	44.80	0	0.00	44.85	1	2,420	0.04%
2022/12/14	0	0.00	5	45.58	46.00	-5	2,312	-0.22%
2022/12/12	4	44.40	5	44.17	44.40	-1	2,268	-0.04%
2022/12/09	3	45.93	1	45.20	45.20	2	2,253	0.09%
2022/12/08	2	45.30	4	45.66	45.80	-2	2,185	-0.09%
2022/12/07	4	45.08	5	46.15	43.85	-1	2,109	-0.05%
2022/12/05	2	47.95	5	48.00	48.10	-3	1,859	-0.16%
2022/12/01	5	46.43	5	46.75	47.20	0	1,744	0.00%
2022/11/30	1	46.90	1	46.90	47.00	0	1,695	0.00%
2022/11/25	1	45.10	1	45.30	44.90	0	1,600	0.00%
2022/11/24	1	45.45	0	0.00	45.40	1	1,592	0.06%
2022/11/18	0	0.00	1	45.60	45.40	-1	1,535	-0.07%
2022/11/17	3	45.30	3	45.70	45.75	0	1,515	0.00%
2022/11/16	4	45.50	5	45.31	45.55	-1	1,485	-0.07%
2022/11/15	1	43.65	1	44.20	44.60	0	1,449	0.00%
2022/11/11	18	44.31	1	45.20	44.25	17	1,424	1.19%
2022/11/09	0	0.00	2	44.95	45.05	-2	1,349	-0.15%
2022/11/08	2	45.43	2	45.45	45.00	0	1,335	0.00%
2022/11/07	4	45.10	26	45.02	46.10	-22	1,279	-1.72%
2022/11/04	8	43.11	8	42.12	43.55	0	1,161	0.00%
2022/11/02	1	40.55	2	41.20	41.40	-1	1,121	-0.09%
2022/11/01	1	40.35	5	40.51	40.75	-4	1,176	-0.34%
2022/10/28	1	40.90	0	0.00	40.60	1	1,219	0.08%
2022/10/27	4	41.35	0	0.00	42.15	4	1,254	0.32%
2022/10/19	0	0.00	8	41.40	40.50	-8	1,351	-0.59%
2022/10/18	1	40.05	1	40.50	40.40	0	1,349	0.00%
2022/10/14	10	41.60	2	41.85	41.75	8	1,371	0.58%
2022/10/13	0	0.00	1	41.70	40.85	-1	1,401	-0.07%
2022/10/12	15	40.67	10	40.41	40.90	5	1,376	0.36%
2022/10/11	3	39.15	6	39.40	39.45	-3	1,324	-0.23%
2022/09/29	0	36.70	0	0.00	36.30	0	1,391	0.00%
2022/09/16	1	40.60	0	0.00	40.60	1	1,509	0.07%
2022/09/02	0	0.00	1	40.75	40.75	-1	1,494	-0.07%
2022/08/29	0	0.00	1	42.10	42.10	-1	1,491	-0.07%
2022/08/26	8	41.55	0	0.00	42.10	8	1,482	0.54%
2022/08/24	0	0.00	3	42.60	42.70	-3	1,463	-0.21%
2022/08/19	1	43.60	2	43.73	43.75	-1	1,432	-0.07%
2022/08/15	1	43.70	0	0.00	43.10	1	1,409	0.07%
2022/08/11	1	43.15	0	0.00	43.25	1	1,374	0.07%
2022/08/10	0	0.00	6	43.10	43.55	-6	1,356	-0.44%
2022/08/08	0	0.00	4	42.13	42.40	-4	1,285	-0.31%
2022/08/05	4	41.35	0	0.00	41.25	4	1,223	0.33%
2022/08/04	1	40.65	1	40.75	41.70	0	1,199	0.00%
2022/08/03	1	41.05	1	41.45	41.75	0	1,176	0.00%
2022/08/02	0	0.00	3	41.85	41.85	-3	1,120	-0.27%
2022/08/01	0	0.00	1	39.20	40.75	-1	1,048	-0.10%
2022/07/29	3	38.72	2	38.78	38.75	1	972	0.10%
2022/07/28	5	38.40	5	38.25	38.25	0	913	0.00%
2022/07/27	0	0.00	1	38.40	38.50	-1	907	-0.11%
2022/07/26	1	38.10	0	0.00	38.10	1	902	0.11%
2022/07/19	0	0.00	2	35.63	35.75	-2	758	-0.26%
2022/07/18	0	0.00	1	34.25	34.20	-1	724	-0.14%
2022/07/15	2	33.48	0	0.00	33.60	2	722	0.28%
2022/07/13	0	0.00	1	32.60	32.95	-1	711	-0.14%
2022/07/12	1	32.30	0.2	31.85	31.30	0.8	708	0.12%
2022/07/11	9	33.30	9	33.70	33.50	0	681	0.00%
2022/07/08	9	33.13	3.5	33.31	33.30	5.5	668	0.82%
2022/07/06	0	0.00	0.1	32.30	30.55	-0.1	635	-0.01%
2022/07/05	0	0.00	0	33.80	32.85	0	626	0.00%
2022/06/30	0	0.00	0	34.40	33.30	0	592	0.00%
2022/06/22	1	36.15	1	35.70	35.65	0	578	0.00%
2022/06/21	0	0.00	3	36.20	36.75	-3	574	-0.52%
2022/06/01	1	38.20	1	38.65	38.25	0	743	0.00%
2022/05/31	0	0.00	2	38.20	38.40	-2	771	-0.26%
2022/05/24	1	37.80	0	0.00	37.00	1	892	0.11%
2022/05/20	0	0.00	0.5	36.85	37.10	-0.5	959	-0.05%
2022/04/19	0	0.00	1	39.95	39.10	-1	3,157	-0.03%
2022/04/18	0	0.00	1	39.30	39.45	-1	3,163	-0.03%
2022/04/13	1	39.05	0	0.00	39.20	1	3,175	0.03%
2022/03/24	0	0.00	2	43.00	42.95	-2	3,689	-0.05%
2022/03/23	1	42.90	0	0.00	42.95	1	3,705	0.03%
2022/03/22	1	43.00	0	0.00	42.45	1	3,705	0.03%
2022/03/18	1	42.75	2	43.15	43.00	-1	3,691	-0.03%
2022/03/14	1	42.45	0	0.00	42.50	1	3,701	0.03%
2022/03/11	1	43.20	0	0.00	43.10	1	3,721	0.03%
2022/03/10	0	0.00	1	43.65	43.70	-1	3,721	-0.03%
2022/03/07	0	0.00	4	42.30	43.05	-4	3,754	-0.11%
2022/03/04	1	44.00	0	0.00	43.90	1	3,814	0.03%
2022/03/03	3	44.77	0	0.00	44.95	3	3,828	0.08%
2022/03/02	1	44.90	0	0.00	45.05	1	3,900	0.03%
2022/03/01	0	0.00	2	45.75	45.90	-2	3,979	-0.05%
2022/02/25	2	45.53	2	46.15	45.15	0	4,259	0.00%
2022/02/24	1	46.30	2	46.50	45.35	-1	4,296	-0.02%
2022/02/23	0	0.00	3	46.42	46.75	-3	4,430	-0.07%
2022/02/22	1	45.00	0	0.00	45.20	1	4,542	0.02%
2022/02/21	6	46.30	1	45.90	45.80	5	4,501	0.11%
2022/02/18	4	48.34	5	47.43	48.45	-1	4,363	-0.02%
2022/02/17	5	46.83	5	47.75	45.70	0	4,183	0.00%
2022/02/16	0	0.00	3	46.50	46.85	-3	4,080	-0.07%
2022/02/14	4	46.41	3	46.55	46.55	1	4,027	0.02%
2022/02/11	0	0.00	1	46.40	46.20	-1	3,992	-0.03%
2022/02/10	2	46.93	0	0.00	47.10	2	3,964	0.05%
2022/02/09	0	0.00	1	47.35	47.60	-1	3,925	-0.03%
2022/02/08	2	46.98	16	46.97	47.05	-14	3,864	-0.36%
2022/02/07	4	44.80	6	44.77	45.25	-2	3,761	-0.05%
2022/01/26	3	42.30	6	41.96	42.30	-3	3,695	-0.08%
2022/01/25	10	42.45	2	42.55	41.80	8	3,663	0.22%
2022/01/24	2	45.18	2	44.75	44.45	0	3,558	0.00%
2022/01/21	15	47.32	13	46.52	44.65	2	3,453	0.06%
2022/01/20	74	47.64	71.4	47.30	48.10	2.6	3,180	0.08%
2022/01/19	13	46.87	16	47.19	47.20	-3	2,850	-0.11%
2022/01/18	0	0.00	3	46.00	45.75	-3	2,558	-0.12%
2022/01/17	3	44.93	5	44.28	44.35	-2	2,454	-0.08%
2022/01/11	1	42.70	0	0.00	42.40	1	2,312	0.04%
2022/01/10	3	42.75	0	42.90	43.50	3	2,297	0.13%
2022/01/07	1.1	42.46	3	42.68	42.65	-1.9	2,294	-0.08%
2022/01/06	1	42.30	3	42.48	43.10	-2	2,279	-0.09%
2022/01/03	3	43.50	0	0.00	43.15	3	2,240	0.13%
2021/12/30	2	44.60	0	0.00	44.40	2	2,207	0.09%
2021/12/29	6.3	44.86	6	45.13	45.05	0.3	2,186	0.01%
2021/12/28	2	46.10	3	43.48	46.15	-1	2,072	-0.05%
2021/12/27	0	0.00	6	42.13	42.50	-6	1,952	-0.31%
2021/12/23	6	42.85	13	42.70	42.50	-7	1,931	-0.36%
2021/12/22	18	42.69	12	42.75	42.25	6	1,879	0.32%
2021/12/21	2	39.88	2	39.70	40.05	0	1,723	0.00%
2021/12/17	1	39.70	0	0.00	39.70	1	1,708	0.06%
2021/12/14	1	40.00	2	40.00	39.95	-1	1,683	-0.06%
2021/12/10	10	41.05	0	0.00	40.95	10	1,661	0.60%
2021/12/08	0	0.00	8	40.83	41.05	-8	1,622	-0.49%
2021/12/07	0	0.00	3	41.03	40.80	-3	1,600	-0.19%
2021/12/06	1	41.35	0	0.00	41.45	1	1,574	0.06%
2021/12/03	2	41.80	0	0.00	41.80	2	1,573	0.13%
2021/12/01	1	42.75	0	0.00	43.45	1	1,533	0.07%
2021/11/30	2	42.05	0	0.00	41.70	2	1,492	0.13%
2021/11/29	4	41.15	4	42.05	41.70	0	1,395	0.00%
2021/11/26	0	0.00	1	43.90	43.20	-1	1,356	-0.07%
2021/11/25	8	46.48	2	46.00	46.00	6	1,264	0.47%
2021/11/24	81	46.92	84	46.82	45.55	-3	1,162	-0.26%
2021/11/23	3	43.92	8	43.78	44.00	-5	873	-0.57%
2021/11/22	15	45.50	15	44.79	44.50	0	822	0.00%
2021/11/19	9.2	42.54	25	40.84	42.55	-15.8	645	-2.45%
2021/11/17	0	0.00	2	38.70	38.70	-2	488	-0.41%
2021/11/16	2	38.40	0	0.00	38.45	2	489	0.41%
2021/11/15	0	0.00	1	38.30	38.65	-1	493	-0.20%
2021/11/12	1	38.70	0	0.00	38.50	1	494	0.20%
2021/11/11	0	0.00	3	39.05	38.95	-3	496	-0.60%
2021/11/09	4	38.53	0	0.00	38.50	4	516	0.77%
2021/11/08	16	39.16	0	0.00	38.90	16	513	3.12%
2021/11/05	1	40.35	6	40.33	40.20	-5	515	-0.97%
2021/11/04	0	0.00	2	39.78	39.70	-2	499	-0.40%
2021/11/03	9	39.15	10	39.55	39.60	-1	506	-0.20%
2021/11/02	5	39.04	0	0.00	39.00	5	523	0.96%
2021/10/29	1	38.20	1	38.35	38.50	0	572	0.00%
2021/10/28	0	0.00	1	38.00	38.05	-1	592	-0.17%
2021/10/25	2	38.40	0	0.00	38.45	2	583	0.34%
2021/10/22	8	38.83	0	0.00	39.05	8	590	1.36%
2021/10/21	0	0.00	2	38.70	40.45	-2	580	-0.34%
2021/10/05	2	36.03	0	0.00	35.85	2	730	0.27%
2021/09/08	0	0.00	1	38.70	39.90	-1	902	-0.11%
2021/09/06	0	0.00	1	39.00	39.05	-1	913	-0.11%
2021/09/01	0	0.00	1	39.65	39.80	-1	932	-0.11%
2021/08/25	0	0.00	3	40.17	39.95	-3	981	-0.31%
2021/08/24	0	0.00	1	39.20	39.20	-1	1,001	-0.10%
2021/08/19	1	36.70	0	0.00	36.75	1	1,014	0.10%
2021/08/18	2	36.55	0	0.00	36.90	2	1,014	0.20%
2021/08/11	3	38.10	3	38.80	38.10	0	1,042	0.00%
2021/08/10	3	39.00	0	0.00	39.10	3	1,042	0.29%
2021/08/06	3	39.67	0	0.00	39.55	3	1,087	0.28%
2021/08/05	2	40.88	1	40.30	40.15	1	1,126	0.09%
2021/08/04	1	41.85	15	41.81	41.80	-14	1,156	-1.21%
2021/07/28	1	42.70	0	0.00	43.25	1	1,325	0.08%
2021/07/23	0	0.00	1	44.90	44.85	-1	1,454	-0.07%
2021/07/22	0	0.00	2	44.63	44.35	-2	1,473	-0.14%
2021/07/21	1	44.80	0	0.00	44.20	1	1,488	0.07%
2021/07/20	2	46.50	1	46.80	46.50	1	1,502	0.07%
2021/07/19	0	0.00	16	46.72	47.20	-16	1,507	-1.06%
2021/07/16	1	47.35	0	0.00	47.30	1	1,545	0.06%
2021/07/15	4	47.43	0	0.00	47.45	4	1,573	0.25%
2021/07/14	2	47.40	1	47.60	47.65	1	1,602	0.06%
2021/07/13	1	48.00	2	48.10	48.05	-1	1,600	-0.06%
2021/07/12	10	46.97	2	47.08	47.45	8	1,566	0.51%
2021/07/06	2	46.00	0	0.00	45.85	2	1,643	0.12%
2021/07/05	0	0.00	2	45.90	46.15	-2	1,666	-0.12%
2021/07/02	2	45.15	0	0.00	45.10	2	1,695	0.12%
2021/07/01	0	0.00	6	45.20	45.15	-6	1,727	-0.35%
2021/06/30	2	45.10	1	45.05	45.20	1	1,753	0.06%
2021/06/25	3	45.50	0	0.00	45.50	3	1,829	0.16%
2021/06/24	3	46.20	1	46.45	46.15	2	1,837	0.11%
2021/06/23	1	45.55	7	46.10	46.75	-6	1,835	-0.33%
2021/06/22	1	45.50	1	45.35	45.20	0	1,821	0.00%
2021/06/21	8	45.68	0	0.00	45.50	8	1,832	0.44%
2021/06/18	4	45.38	0	0.00	46.50	4	1,846	0.22%
2021/06/17	1	44.80	0	0.00	44.80	1	1,868	0.05%
2021/06/11	1	44.55	0	0.00	44.35	1	1,917	0.05%
2021/06/03	0	0.00	1	44.75	45.00	-1	2,158	-0.05%
2021/06/02	2	45.18	0	0.00	45.00	2	2,191	0.09%
2021/06/01	0	0.00	4	44.43	45.95	-4	2,234	-0.18%
2021/05/31	2	43.43	0	0.00	43.45	2	2,243	0.09%
2021/05/28	1	43.25	0	0.00	43.35	1	2,285	0.04%
2021/05/27	1	42.30	0	0.00	43.50	1	2,320	0.04%
2021/05/25	2	42.75	0	0.00	42.50	2	2,453	0.08%
2021/05/21	0	0.00	1	41.60	42.00	-1	2,578	-0.04%
2021/05/20	1	40.65	30	41.54	40.65	-29	2,689	-1.08%
2021/05/18	0	0.00	50	42.93	42.70	-50	2,772	-1.80%
2021/05/17	10	41.05	31	41.90	42.00	-21	2,832	-0.74%
2021/05/14	2	42.23	2	41.98	42.30	0	2,850	0.00%
2021/05/13	0	0.00	42	40.97	41.50	-42	2,835	-1.48%
2021/05/12	20	40.09	53	40.21	40.05	-33	2,810	-1.17%
2021/05/11	56	43.94	0	0.00	43.75	56	2,768	2.02%
2021/05/10	21	47.04	0	0.00	46.95	21	2,716	0.77%
2021/05/07	50	47.15	20	48.00	48.10	30	2,715	1.10%
2021/05/06	0	0.00	30	49.00	48.90	-30	2,696	-1.11%
2021/05/05	10	49.15	0	0.00	48.80	10	2,706	0.37%
2021/05/04	90	50.39	50	49.29	49.30	40	2,745	1.46%
2021/05/03	50	53.14	1	53.70	51.70	49	2,763	1.77%
2021/04/29	0	0.00	31	53.17	52.90	-31	2,757	-1.12%
2021/04/28	0	0.00	52	53.00	53.00	-52	2,750	-1.89%
2021/04/27	1	52.20	6	52.43	52.70	-5	2,769	-0.18%
2021/04/26	61	52.25	0	0.00	52.20	61	2,777	2.20%
2021/04/23	21	52.30	6	52.42	52.50	15	2,778	0.54%
2021/04/22	0	0.00	10	53.82	52.30	-10	2,794	-0.36%
2021/04/21	2	53.30	20	53.50	53.50	-18	2,770	-0.65%
2021/04/20	0	0.00	46	52.97	53.20	-46	2,771	-1.66%
2021/04/19	2	52.40	0	0.00	52.20	2	2,781	0.07%
2021/04/16	1	52.30	5	52.32	52.40	-4	2,810	-0.14%
2021/04/15	2	52.10	0	0.00	52.30	2	2,852	0.07%
2021/04/14	44	51.64	4	52.33	52.20	40	2,873	1.39%
2021/04/13	14	52.91	0	0.00	52.30	14	2,848	0.49%
2021/04/12	0	0.00	32	53.55	53.70	-32	2,817	-1.14%
2021/04/09	7	52.76	0	0.00	52.80	7	2,803	0.25%
2021/04/08	3	53.10	1	53.30	53.10	2	2,782	0.07%
2021/04/07	3	52.70	0	0.00	52.80	3	2,760	0.11%
2021/04/06	2	53.05	13	53.08	53.00	-11	2,729	-0.40%
2021/04/01	22	52.40	0	0.00	52.30	22	2,699	0.81%
2021/03/30	30	52.60	1	52.80	52.70	29	2,650	1.09%
2021/03/26	0	0.00	2	52.20	52.30	-2	2,679	-0.07%
2021/03/25	2	52.20	0	0.00	52.00	2	2,683	0.07%
2021/03/24	4	52.10	0	0.00	52.20	4	2,687	0.15%
2021/03/23	1	52.30	1	52.50	52.50	0	2,706	0.00%
2021/03/22	3	51.77	0	0.00	52.30	3	2,713	0.11%
2021/03/18	3	52.70	1	52.70	52.70	2	2,684	0.07%
2021/03/17	0	0.00	3	52.43	52.40	-3	2,696	-0.11%
2021/03/16	2	51.95	0	0.00	52.00	2	2,744	0.07%
2021/03/15	1	52.10	1	52.80	52.10	0	2,730	0.00%
2021/03/12	3	51.80	0	0.00	51.90	3	2,729	0.11%
2021/03/11	2	52.75	0	0.00	52.60	2	2,699	0.07%
2021/03/10	0	0.00	3	52.37	52.80	-3	2,713	-0.11%
2021/03/09	2	51.20	0	0.00	51.30	2	2,760	0.07%
2021/03/08	3	52.70	0	0.00	52.50	3	2,765	0.11%
2021/03/05	2	53.45	0	0.00	53.10	2	2,816	0.07%
2021/03/04	13	54.87	0	0.00	54.70	13	2,902	0.45%
2021/03/03	0	0.00	4	55.00	55.10	-4	2,931	-0.14%
2021/03/02	0	0.00	2	54.80	55.00	-2	2,896	-0.07%
2021/02/26	0	0.00	1	56.00	56.00	-1	2,884	-0.03%
2021/02/25	4	56.35	12	57.03	57.30	-8	2,866	-0.28%
2021/02/24	2	55.60	1	56.40	55.20	1	2,833	0.04%
2021/02/23	2	56.30	0	0.00	56.10	2	2,788	0.07%
2021/02/22	6	56.97	19	56.61	57.30	-13	2,772	-0.47%
2021/02/19	0	0.00	15	55.24	55.60	-15	2,704	-0.55%
2021/02/18	22	54.04	0	0.00	54.20	22	2,649	0.83%
2021/02/17	0	0.00	2	55.00	54.50	-2	2,654	-0.08%
2021/02/05	1	54.10	6	54.12	54.20	-5	2,600	-0.19%
2021/02/04	0	0.00	2	53.10	52.60	-2	2,600	-0.08%
2021/02/03	2	53.80	4	53.90	53.00	-2	2,633	-0.08%
2021/01/28	1	52.40	0	0.00	52.50	1	2,685	0.04%
2021/01/27	0	0.00	2	53.60	53.60	-2	2,654	-0.08%
2021/01/26	3	54.47	3	54.67	53.30	0	2,652	0.00%
2021/01/25	0	0.00	7	54.17	54.10	-7	2,617	-0.27%
2021/01/22	0	0.00	11	52.75	53.00	-11	2,547	-0.43%
2021/01/21	0	0.00	5	51.98	52.00	-5	2,522	-0.20%
2021/01/20	16	50.85	11	52.01	51.40	5	2,523	0.20%
2021/01/19	3	51.70	8	51.90	51.60	-5	2,495	-0.20%
2021/01/18	9	49.56	0	0.00	51.00	9	2,478	0.36%
2021/01/15	1	51.70	0	0.00	50.60	1	2,457	0.04%
2021/01/14	4	51.73	1	52.10	51.80	3	2,439	0.12%
2021/01/13	4	51.60	0	0.00	51.50	4	2,419	0.17%
2021/01/12	8	51.60	0	0.00	51.20	8	2,398	0.33%
2021/01/11	13	52.62	0	0.00	52.60	13	2,366	0.55%
2021/01/08	5	53.88	5	54.08	54.00	0	2,380	0.00%
2021/01/07	1	53.50	1	53.60	53.50	0	2,364	0.00%
2021/01/06	0	0.00	1	53.90	52.60	-1	2,379	-0.04%
2021/01/05	4	53.13	2	53.20	53.10	2	2,399	0.08%
2021/01/04	2	54.15	2	54.00	54.00	0	2,411	0.00%
2020/12/31	0	0.00	3	53.77	53.80	-3	2,413	-0.12%
2020/12/29	1	52.90	0	0.00	52.70	1	2,438	0.04%
2020/12/25	0	0.00	2	53.40	53.20	-2	2,503	-0.08%
2020/12/24	0	0.00	3	53.00	53.00	-3	2,721	-0.11%
2020/12/23	30	52.97	28	53.29	52.80	2	2,826	0.07%
2020/12/22	0	0.00	3	53.03	52.40	-3	2,821	-0.11%
2020/12/18	0	0.00	6	52.00	52.10	-6	2,896	-0.21%
2020/12/17	3	53.20	0	0.00	52.90	3	2,906	0.10%
2020/12/16	1	52.30	1	52.60	52.60	0	2,888	0.00%
2020/12/15	0	0.00	1	52.30	50.90	-1	2,928	-0.03%
2020/12/14	1	52.20	0	0.00	52.10	1	3,055	0.03%
2020/12/11	1	51.70	1	52.50	51.60	0	3,064	0.00%
2020/12/10	5	52.82	0	0.00	52.00	5	3,077	0.16%
2020/12/09	9	53.93	3.2	53.97	53.60	5.8	3,033	0.19%
2020/12/07	7	53.44	1	54.00	53.80	6	3,020	0.20%
2020/12/04	0	0.00	2.1	53.41	53.20	-2.1	3,079	-0.07%
2020/12/03	4	53.83	2	54.20	53.80	2	3,101	0.06%
2020/12/02	4	54.95	2	55.15	54.80	2	3,198	0.06%
2020/12/01	8.2	55.26	2	55.55	55.40	6.2	3,251	0.19%
2020/11/30	6.1	56.46	4	56.58	56.30	2.1	3,454	0.06%
2020/11/27	6	54.65	1	54.50	54.60	5	3,381	0.15%
2020/11/26	3	54.47	2	54.60	54.40	1	3,381	0.03%
2020/11/25	0	0.00	1	54.30	54.10	-1	3,438	-0.03%
2020/11/24	3	54.20	0	0.00	53.90	3	3,491	0.09%
2020/11/23	6	54.10	0	0.00	54.60	6	3,505	0.17%
2020/11/19	1	53.50	1	54.50	53.50	0	3,719	0.00%
2020/11/18	1	53.40	0	0.00	53.60	1	3,768	0.03%
2020/11/16	12	53.83	0	0.00	53.70	12	4,020	0.30%
2020/11/13	1	53.70	0	0.00	54.30	1	4,274	0.02%
2020/11/12	1	54.80	1	54.30	53.90	0	4,411	0.00%
2020/11/11	1	53.50	3	53.63	54.00	-2	4,475	-0.04%
2020/11/09	1	55.40	0	0.00	55.40	1	4,603	0.02%
2020/11/05	1	58.20	0	0.00	57.70	1	4,737	0.02%
2020/10/30	8	58.85	0	0.00	58.50	8	5,278	0.15%
2020/10/29	5	58.72	4	60.10	60.10	1	5,480	0.02%
2020/10/23	0	0.00	1	62.10	62.00	-1	6,135	-0.02%
2020/10/16	0	0.00	18	62.68	61.90	-18	6,337	-0.28%
2020/10/15	3	64.40	1	64.30	64.50	2	6,330	0.03%
2020/10/14	10	64.00	0	0.00	63.80	10	6,313	0.16%
2020/10/07	0	0.00	2	63.95	63.50	-2	6,339	-0.03%
2020/10/05	0	0.00	2	62.60	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	10	61.30	62.10	-10	6,334	-0.16%
2020/09/29	23	64.13	4	62.10	61.00	19	6,342	0.30%
2020/09/28	8	63.30	12.7	63.62	63.70	-4.7	6,247	-0.07%
2020/09/24	5	61.70	17	61.56	60.70	-12	6,318	-0.19%
2020/09/23	12	63.73	6	63.68	62.50	6	6,307	0.10%
2020/09/18	5	64.62	0	0.00	63.20	5	6,255	0.08%
2020/09/17	0	0.00	5	63.34	63.10	-5	6,198	-0.08%
2020/09/16	0	0.00	7	61.30	61.10	-7	6,084	-0.12%
2020/09/15	10	61.69	11	61.42	61.00	-1	6,084	-0.02%
2020/09/14	5	61.00	1	59.70	60.70	4	6,074	0.07%
2020/09/09	1	60.20	1	61.50	61.10	0	6,120	0.00%
2020/09/08	5	61.14	2	61.00	60.10	3	6,064	0.05%
2020/09/07	8	60.66	1	60.50	59.40	7	6,045	0.12%
2020/09/03	3	66.37	10	65.99	65.80	-7	5,879	-0.12%
2020/09/02	1	62.90	0	0.00	63.00	1	5,700	0.02%
2020/09/01	3	61.80	16	61.60	61.70	-13	5,711	-0.23%
2020/08/31	17	62.97	2	62.90	62.80	15	5,677	0.26%
2020/08/28	11	62.96	1	63.00	63.20	10	5,652	0.18%
2020/08/27	2	62.20	0	0.00	62.00	2	5,639	0.04%
2020/08/26	6	62.88	3	62.30	62.50	3	5,637	0.05%
2020/08/25	7	62.84	8	63.34	64.00	-1	5,611	-0.02%
2020/08/21	1	60.50	3	60.40	60.60	-2	5,541	-0.04%
2020/08/20	12	62.08	19	60.15	59.00	-7	5,510	-0.13%
2020/08/19	13	66.14	18	66.04	65.50	-5	5,434	-0.09%
2020/08/18	8	64.63	5	63.62	63.10	3	5,226	0.06%
2020/08/17	2	61.85	2	61.70	62.20	0	5,146	0.00%
2020/08/14	17	63.52	2	64.00	63.50	15	5,108	0.29%
2020/08/13	1	63.20	2	62.80	61.60	-1	5,105	-0.02%
2020/08/12	0	0.00	3	61.90	62.00	-3	5,154	-0.06%
2020/08/11	0	0.00	8	62.09	60.30	-8	5,213	-0.15%
2020/08/10	3	60.83	6	60.42	60.10	-3	5,196	-0.06%
2020/08/07	5	61.08	1	62.90	62.90	4	5,354	0.07%
2020/08/06	20	63.23	16	63.31	62.80	4	5,333	0.07%
2020/08/05	3	60.90	15	59.83	60.10	-12	5,261	-0.23%
2020/08/04	3	58.23	49	58.32	58.90	-46	5,531	-0.83%
2020/08/03	38	58.34	30	59.19	60.00	8	5,663	0.14%
2020/07/31	2	53.35	9	54.36	55.30	-7	5,404	-0.13%
2020/07/30	3	52.23	1	53.00	52.00	2	5,289	0.04%
2020/07/29	22	54.09	23	52.89	54.30	-1	5,230	-0.02%
2020/07/28	7	53.23	1	53.20	53.90	6	5,176	0.12%
2020/07/27	0	0.00	1	52.60	52.50	-1	5,151	-0.02%
2020/07/24	0	0.00	12	52.75	51.80	-12	5,195	-0.23%
2020/07/23	7	53.71	5	53.66	54.10	2	5,195	0.04%
2020/07/22	37	53.46	22	53.72	53.60	15	5,164	0.29%
2020/07/21	1	52.20	0	0.00	52.00	1	5,124	0.02%
2020/07/20	0	0.00	12	50.91	51.40	-12	5,104	-0.24%
2020/07/17	8	50.10	0	0.00	50.10	8	5,108	0.16%
2020/07/15	1	50.90	4	51.40	51.00	-3	5,084	-0.06%
2020/07/14	4	50.10	4	50.90	49.25	0	5,038	0.00%
2020/07/09	2	50.25	5	50.80	50.20	-3	5,033	-0.06%
2020/07/08	1	51.00	2	51.00	50.90	-1	5,027	-0.02%
2020/07/07	13	53.52	3	53.93	52.80	10	5,017	0.20%
2020/07/06	8	55.24	9	54.81	56.30	-1	5,016	-0.02%
2020/07/01	0	0.00	1	51.50	51.00	-1	4,909	-0.02%
2020/06/24	4	50.00	0	0.00	50.00	4	4,948	0.08%
2020/06/23	2	50.70	2	51.60	50.30	0	4,989	0.00%
2020/06/22	0	0.00	1	50.90	50.70	-1	4,998	-0.02%
2020/06/19	2	51.60	1	50.70	51.60	1	5,025	0.02%
2020/06/18	0	0.00	4	51.50	51.50	-4	5,024	-0.08%
2020/06/17	4	49.75	2	50.10	50.20	2	5,028	0.04%
2020/06/16	1	50.30	5	50.70	50.80	-4	5,064	-0.08%
2020/06/15	5	49.20	0	0.00	49.15	5	5,076	0.10%
2020/06/11	2	50.10	0	0.00	49.90	2	5,050	0.04%
2020/06/10	1	50.10	0	0.00	51.20	1	5,044	0.02%
2020/06/09	2	50.10	71	50.35	50.30	-69	5,048	-1.37%
2020/06/08	1	51.50	1	52.40	50.20	0	4,972	0.00%
2020/06/04	5	53.10	5	52.80	52.80	0	4,912	0.00%
2020/06/03	4	52.88	2	52.40	52.40	2	4,887	0.04%
2020/06/02	4	53.13	2	53.10	53.10	2	4,841	0.04%
2020/06/01	0	0.00	22	53.20	52.50	-22	4,793	-0.46%
2020/05/29	0	0.00	1	53.20	53.60	-1	4,727	-0.02%
2020/05/28	6	55.13	16	55.59	53.90	-10	4,680	-0.21%
2020/05/27	10	55.50	10	54.51	53.60	0	4,567	0.00%
2020/05/26	31	54.08	14	54.41	54.50	17	4,522	0.38%
2020/05/25	12	52.22	2	53.30	53.50	10	4,417	0.23%
2020/05/22	6	52.57	6	51.65	51.40	0	4,350	0.00%
2020/05/21	0	0.00	10	51.60	52.00	-10	4,312	-0.23%
2020/05/20	3	51.93	12	51.38	52.40	-9	4,264	-0.21%
2020/05/19	10	52.90	1	52.50	53.00	9	4,157	0.22%
2020/05/18	1	50.50	0	0.00	51.10	1	4,019	0.02%
2020/05/15	1	50.50	4	49.65	49.50	-3	3,862	-0.08%
2020/05/14	2	50.38	4	51.05	49.20	-2	3,760	-0.05%
2020/05/13	0	0.00	3	49.50	49.55	-3	3,537	-0.08%
2020/05/12	1	47.55	20	47.98	49.50	-19	3,465	-0.55%
2020/05/11	28	48.28	15	47.89	48.00	13	3,351	0.39%
2020/05/08	5	45.12	21	44.94	45.80	-16	2,916	-0.55%
2020/05/07	7	40.86	14	41.00	41.65	-7	2,592	-0.27%
2020/05/06	8	39.65	0	0.00	39.60	8	2,516	0.32%
2020/05/05	6	40.05	7	39.79	39.85	-1	2,508	-0.04%
2020/04/30	1	39.20	1	39.20	39.20	0	2,467	0.00%
2020/04/29	5	40.22	7	40.14	39.20	-2	2,505	-0.08%
2020/04/28	0	0.00	3	39.25	39.00	-3	2,471	-0.12%
2020/04/27	1	37.90	0	0.00	38.65	1	2,479	0.04%
2020/04/23	3	37.58	25	37.47	37.55	-22	2,469	-0.89%
2020/04/22	1	35.85	1	36.40	36.40	0	2,491	0.00%
2020/04/21	2	36.88	2	38.00	36.45	0	2,483	0.00%
2020/04/20	2	37.28	1	37.55	37.50	1	2,494	0.04%
2020/04/17	0	0.00	11	38.41	37.70	-11	2,524	-0.44%
2020/04/16	1	36.70	1	37.60	37.50	0	2,545	0.00%
2020/04/14	0	0.00	1	37.90	37.80	-1	2,611	-0.04%
2020/04/10	1	36.65	0	0.00	36.75	1	2,724	0.04%
2020/04/09	5	36.81	8	36.88	36.50	-3	2,791	-0.11%
2020/04/08	2	35.70	4	35.08	35.70	-2	2,758	-0.07%
2020/04/01	92	31.70	92	31.37	31.60	0	3,169	0.00%
2020/03/27	4	30.93	10	31.00	30.45	-6	3,144	-0.19%
2020/03/26	1	29.90	0	0.00	29.90	1	3,114	0.03%
2020/03/25	5	30.02	11	30.00	30.00	-6	3,177	-0.19%
2020/03/24	0	0.00	11	28.64	28.45	-11	3,178	-0.35%
2020/03/23	32	27.95	0	0.00	27.65	32	3,177	1.01%
2020/03/20	7	30.37	0	0.00	29.30	7	3,268	0.21%
2020/03/18	1	32.85	0	0.00	32.55	1	3,306	0.03%
2020/03/16	0	0.00	20	33.65	33.10	-20	3,416	-0.59%
2020/03/13	20	32.00	0	0.00	32.90	20	3,534	0.57%
2020/03/12	10	35.80	0	0.00	35.50	10	3,665	0.27%
2020/03/11	0	0.00	4	38.43	38.00	-4	3,879	-0.10%
2020/03/10	5	37.47	0	0.00	37.60	5	3,913	0.13%
2020/03/06	1	39.90	0	0.00	39.70	1	3,962	0.03%
2020/03/05	2	41.35	0	0.00	40.70	2	3,994	0.05%
2020/03/04	1	40.75	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	1	41.40	41.40	-1	4,094	-0.02%
2020/02/27	21	40.60	1	41.40	39.50	20	4,139	0.48%
2020/02/26	24	41.44	47	41.24	40.90	-23	4,277	-0.54%
2020/02/25	1	41.05	10	40.56	41.05	-9	4,354	-0.21%
2020/02/24	0	0.00	1	41.05	41.15	-1	4,413	-0.02%
2020/02/21	1	40.50	0	0.00	40.20	1	4,407	0.02%
2020/02/20	6	40.98	5	41.37	40.80	1	4,429	0.02%
2020/02/19	2	40.85	0	0.00	40.90	2	4,473	0.04%
2020/02/18	1	40.90	1	41.35	40.90	0	4,619	0.00%
2020/02/17	3	41.20	0	0.00	40.80	3	4,724	0.06%
2020/02/14	7	41.31	0	0.00	41.25	7	4,802	0.15%
2020/02/13	0	0.00	5	42.73	41.80	-5	4,853	-0.10%
2020/02/12	0	0.00	1	41.85	41.90	-1	5,027	-0.02%
2020/02/11	5	41.80	19	41.80	41.70	-14	5,179	-0.27%
2020/02/10	1	40.25	0	0.00	41.60	1	5,332	0.02%
2020/02/06	1	43.20	0	0.00	43.10	1	6,520	0.02%
2020/02/04	0	0.00	11	43.50	43.35	-11	6,830	-0.16%
2020/02/03	10	41.80	0	0.00	42.90	10	6,848	0.15%
2020/01/31	0	0.00	1	44.30	44.25	-1	6,815	-0.01%
2020/01/30	17	42.36	7	44.39	43.10	10	6,825	0.15%
2020/01/16	1	46.00	1	45.80	46.00	0	6,901	0.00%
2020/01/15	1	45.05	4	45.36	45.00	-3	6,900	-0.04%
2020/01/14	0	0.00	12	45.71	45.45	-12	6,923	-0.17%
2020/01/13	2	45.08	3	45.05	45.25	-1	6,986	-0.01%
2020/01/10	7	44.31	0	0.00	44.70	7	7,025	0.10%
2020/01/09	8	43.70	25	44.21	44.00	-17	6,990	-0.24%
2020/01/08	7	43.19	33	43.25	43.20	-26	6,972	-0.37%
2020/01/07	4	42.75	8	43.55	42.60	-4	6,929	-0.06%
2020/01/06	59	43.79	0	0.00	42.90	59	6,900	0.85%
2020/01/03	3	46.27	3	45.95	45.65	0	6,836	0.00%
2020/01/02	1	46.75	2	46.75	46.75	-1	6,798	-0.01%
2019/12/31	18	47.33	4	47.08	47.35	14	6,846	0.20%
2019/12/30	39	47.30	42	47.64	48.20	-3	6,774	-0.04%
2019/12/27	6	44.73	16	45.33	45.25	-10	6,496	-0.15%
2019/12/26	1	44.40	0	0.00	44.10	1	6,427	0.02%
2019/12/25	10	43.70	0	0.00	43.70	10	6,480	0.15%
2019/12/24	1	44.25	0	0.00	44.00	1	6,531	0.02%
2019/12/23	1	44.70	0	0.00	44.55	1	6,546	0.02%
2019/12/20	4	45.23	10	45.51	44.45	-6	6,597	-0.09%
2019/12/19	0	0.00	6	45.00	45.10	-6	6,533	-0.09%
2019/12/18	1	44.40	0	0.00	44.35	1	6,542	0.02%
2019/12/17	1	44.75	1	45.15	44.70	0	6,609	0.00%
2019/12/16	6	44.20	10	44.46	44.45	-4	6,544	-0.06%
2019/12/13	15	43.93	11	45.10	43.65	4	6,497	0.06%
2019/12/12	4	44.50	2	44.58	45.00	2	6,451	0.03%
2019/12/11	12	43.65	2	43.98	43.95	10	6,394	0.16%
2019/12/10	4	44.66	2	44.30	44.20	2	6,374	0.03%
2019/12/09	2	44.18	5	44.68	45.55	-3	6,283	-0.05%
2019/12/06	5	43.99	39	44.40	43.20	-34	6,124	-0.56%
2019/12/05	3	43.43	4	43.38	43.25	-1	5,947	-0.02%
2019/12/04	2	42.85	0	0.00	42.80	2	5,925	0.03%
2019/12/03	3	43.05	4	43.45	43.50	-1	5,931	-0.02%
2019/12/02	8	41.25	13	42.00	41.70	-5	5,887	-0.08%
2019/11/29	6	42.80	4	44.04	42.65	2	5,860	0.03%
2019/11/28	6	43.33	6	43.50	43.25	0	5,811	0.00%
2019/11/27	11	43.43	4	43.60	43.35	7	5,937	0.12%
2019/11/26	9	43.60	22	43.90	43.95	-13	5,982	-0.22%
2019/11/25	12	43.80	17	44.27	43.80	-5	6,024	-0.08%
2019/11/22	2	43.30	4	43.03	43.05	-2	5,904	-0.03%
2019/11/21	6	42.52	1	42.35	42.75	5	5,881	0.09%
2019/11/20	6	41.37	7	41.71	41.60	-1	5,935	-0.02%
2019/11/19	9	42.35	13	42.06	41.85	-4	6,173	-0.06%
2019/11/18	7	42.15	15	42.47	42.45	-8	6,377	-0.13%
2019/11/15	22	42.98	17	42.98	42.50	5	6,449	0.08%
2019/11/14	23	42.25	29	42.20	42.65	-6	6,527	-0.09%
2019/11/13	7	41.38	6	41.97	41.60	1	6,578	0.02%
2019/11/12	1	41.40	15	41.30	41.50	-14	6,679	-0.21%
2019/11/11	30	41.41	13	40.80	40.80	17	6,863	0.25%
2019/11/08	7	43.16	9	43.32	44.10	-2	6,978	-0.03%
2019/11/07	37	42.80	40	42.69	42.90	-3	7,406	-0.04%
2019/11/06	58	44.24	44	43.83	43.30	14	7,756	0.18%
2019/11/05	125	43.65	80	43.55	44.05	45	7,513	0.60%	大買/
2019/11/04	3	39.15	32	40.21	41.05	-29	6,716	-0.43%
2019/11/01	21	37.46	0	0.00	37.35	21	6,441	0.33%
2019/10/31	3	37.63	2	37.93	38.00	1	6,451	0.02%
2019/10/29	3	38.27	1	38.90	38.10	2	6,552	0.03%
2019/10/28	0	0.00	1	38.80	38.75	-1	6,532	-0.02%
2019/10/25	3	39.88	4	39.79	39.20	-1	6,523	-0.02%
2019/10/24	2	39.35	4	39.21	39.35	-2	6,450	-0.03%
2019/10/23	4	38.99	1	39.60	38.60	3	6,442	0.05%
2019/10/22	2	38.78	3	39.13	38.95	-1	6,487	-0.02%
2019/10/21	0	0.00	1	39.30	38.80	-1	6,538	-0.02%
2019/10/18	3	38.47	4	38.63	38.40	-1	6,464	-0.02%
2019/10/16	1	37.60	3	37.42	37.45	-2	6,441	-0.03%
2019/10/14	2	36.78	0	0.00	36.65	2	6,459	0.03%
2019/10/09	3	36.93	1	37.60	36.80	2	6,430	0.03%
2019/10/08	0	0.00	4	38.30	37.60	-4	6,393	-0.06%
2019/10/07	3	38.07	30	38.45	38.65	-27	6,324	-0.43%
2019/10/04	28	37.19	2	36.88	36.65	26	6,187	0.42%
2019/10/03	1	37.30	0	0.00	37.60	1	6,099	0.02%
2019/10/02	1	37.25	1	37.50	37.40	0	6,086	0.00%
2019/10/01	4	36.85	2	37.40	37.50	2	6,093	0.03%
2019/09/27	1	37.85	1	37.70	37.70	0	6,045	0.00%
2019/09/26	4	39.96	4	39.59	39.15	0	5,980	0.00%
2019/09/25	1	40.00	2	39.50	39.75	-1	5,960	-0.02%
2019/09/24	1	39.55	3	39.90	39.65	-2	5,910	-0.03%
2019/09/23	2	39.65	1	39.80	39.70	1	5,875	0.02%
2019/09/20	6	39.64	30	39.75	40.20	-24	5,815	-0.41%
2019/09/19	3	39.27	4	39.31	39.70	-1	5,713	-0.02%
2019/09/18	1	38.70	0	0.00	38.60	1	5,654	0.02%
2019/09/17	6	38.95	2	38.73	38.75	4	5,646	0.07%
2019/09/16	3	39.15	4	39.45	39.05	-1	5,621	-0.02%
2019/09/12	1	38.55	1	38.10	38.60	0	5,580	0.00%
2019/09/11	3	37.80	1	37.60	37.60	2	5,545	0.04%
2019/09/10	0	0.00	1	38.30	38.30	-1	5,472	-0.02%
2019/09/09	3	39.37	4	39.30	38.75	-1	5,429	-0.02%
2019/09/06	0	0.00	2	38.88	38.65	-2	5,360	-0.04%
2019/09/05	3	38.63	3	38.82	38.70	0	5,331	0.00%
2019/09/04	0	0.00	1	38.40	38.65	-1	5,283	-0.02%
2019/09/03	2	38.25	19	38.34	38.05	-17	5,259	-0.32%
2019/09/02	10	37.76	1	37.80	38.00	9	5,235	0.17%
2019/08/30	10	38.63	6	38.88	38.00	4	5,193	0.08%
2019/08/29	2	38.15	3	38.25	38.45	-1	5,041	-0.02%
2019/08/28	6	38.20	0	0.00	38.50	6	4,961	0.12%
2019/08/27	20	37.80	0	0.00	37.65	20	4,855	0.41%
2019/08/26	7	37.61	0	0.00	37.65	7	4,812	0.15%
2019/08/23	10	39.31	10	40.18	39.50	0	4,725	0.00%
2019/08/22	10	40.88	15	41.40	40.35	-5	4,597	-0.11%
2019/08/21	41	40.25	27	40.41	41.50	14	4,352	0.32%
2019/08/20	5	39.24	17	39.05	38.70	-12	4,111	-0.29%
2019/08/19	49	40.04	29	39.94	39.30	20	4,024	0.50%
2019/08/16	11	38.80	6	39.28	38.80	5	3,812	0.13%
2019/08/15	5	39.91	22	39.97	39.30	-17	3,673	-0.46%
2019/08/14	17	41.80	31	40.94	41.10	-14	3,505	-0.40%
2019/08/13	38	41.76	37	42.06	41.75	1	3,241	0.03%
2019/08/12	39	41.07	18	41.58	42.70	21	2,930	0.72%
2019/08/08	41	37.47	50	38.16	39.30	-9	2,351	-0.38%
2019/08/07	1	34.30	5	35.34	35.75	-4	1,848	-0.22%
2019/08/06	1	32.55	0	0.00	32.50	1	1,686	0.06%
2019/08/02	2	33.80	1	34.10	33.80	1	1,692	0.06%
2019/07/31	4	34.95	6	35.13	35.25	-2	1,583	-0.13%
2019/07/30	0	0.00	5	33.99	33.70	-5	1,539	-0.32%
2019/07/29	0	0.00	2	34.78	33.70	-2	1,525	-0.13%
2019/07/26	0	0.00	4	35.30	34.95	-4	1,500	-0.27%
2019/07/25	2	35.05	4	35.25	35.30	-2	1,480	-0.14%
2019/07/24	12	35.18	24	35.22	35.05	-12	1,462	-0.82%
2019/07/23	2	33.78	4	33.74	34.25	-2	1,394	-0.14%
2019/07/22	1	33.00	0	0.00	33.20	1	1,314	0.08%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	1	33.20	0	0.00	32.60	1	1,302	0.08%
2019/07/17	0	0.00	10	32.50	32.70	-10	1,280	-0.78%
2019/07/16	1	31.40	1	31.90	31.80	0	1,255	0.00%
2019/07/04	2	33.75	0	0.00	33.65	2	1,809	0.11%
2019/07/01	0	0.00	2	33.55	33.90	-2	1,803	-0.11%
2019/06/20	2	32.75	0	0.00	32.70	2	1,925	0.10%
2019/06/18	1	31.85	0	0.00	31.85	1	1,938	0.05%
2019/06/11	0	0.00	2	32.15	32.20	-2	2,071	-0.10%
2019/05/31	0	0.00	1	31.40	31.45	-1	2,220	-0.05%
2019/05/28	5	30.00	0	0.00	30.55	5	2,283	0.22%
2019/05/23	2	30.18	2	30.35	29.50	0	2,260	0.00%
2019/05/20	5	30.70	5	30.80	30.65	0	2,264	0.00%
2019/05/17	2	30.75	0	0.00	30.40	2	2,283	0.09%
2019/05/16	2	31.50	0	0.00	31.05	2	2,284	0.09%
2019/05/15	10	32.13	5	32.00	32.15	5	2,286	0.22%
2019/05/14	2	31.85	0	0.00	32.20	2	2,305	0.09%
2019/05/13	2	32.88	0	0.00	32.00	2	2,325	0.09%
2019/05/10	8	34.25	0	0.00	33.40	8	2,351	0.34%
2019/05/09	3	34.97	0	0.00	34.80	3	2,330	0.13%
2019/05/08	1	35.75	0	0.00	35.80	1	2,314	0.04%
2019/05/03	1	37.00	0	0.00	37.00	1	2,309	0.04%
2019/05/02	0	0.00	2	36.55	37.00	-2	2,306	-0.09%
2019/04/30	4	36.20	0	0.00	36.20	4	2,300	0.17%
2019/04/29	4	36.18	3	36.65	36.20	1	2,297	0.04%
2019/04/26	4	37.05	0	0.00	37.10	4	2,277	0.18%
2019/04/25	5	37.41	4	37.95	37.40	1	2,281	0.04%
2019/04/24	5	37.85	5	38.23	37.85	0	2,285	0.00%
2019/04/23	6	37.94	0	0.00	38.15	6	2,274	0.26%
2019/04/22	5	38.40	6	38.40	38.40	-1	2,249	-0.04%
2019/04/19	10	38.56	9	38.58	38.20	1	2,243	0.04%
2019/04/18	6	37.65	5	37.76	37.55	1	2,146	0.05%
2019/04/17	9	39.24	21	39.20	38.50	-12	2,105	-0.57%
2019/04/16	8	38.63	3	38.33	38.45	5	1,992	0.25%
2019/04/15	3	37.57	14	38.21	39.15	-11	1,931	-0.57%
2019/04/11	0	0.00	1	36.10	35.85	-1	1,734	-0.06%
2019/04/10	1	35.95	0	0.00	36.05	1	1,730	0.06%
2019/04/09	2	36.15	1	36.10	36.00	1	1,715	0.06%
2019/04/08	13	36.22	0	0.00	36.15	13	1,707	0.76%
2019/04/01	0	0.00	5	35.65	35.60	-5	1,788	-0.28%
2019/03/29	7	35.28	0	0.00	35.30	7	1,754	0.40%
2019/03/28	1	35.90	0	0.00	35.70	1	1,726	0.06%
2019/03/27	0	0.00	1	36.95	36.40	-1	1,726	-0.06%
2019/03/26	3	36.80	0	0.00	36.65	3	1,758	0.17%
2019/03/25	0	0.00	2	36.55	36.75	-2	1,734	-0.12%
2019/03/22	1	37.85	0	0.00	37.20	1	1,800	0.06%
2019/03/21	3	37.45	1	37.60	37.75	2	1,822	0.11%
2019/03/19	0	0.00	2	37.60	37.40	-2	1,840	-0.11%
2019/03/15	4	37.33	0	0.00	37.15	4	1,884	0.21%
2019/03/14	6	38.05	0	0.00	37.80	6	1,898	0.32%
2019/03/13	1	38.40	1	38.55	38.50	0	1,933	0.00%
2019/03/12	1	38.65	0	0.00	38.75	1	2,032	0.05%
2019/03/08	0	0.00	1	39.20	39.00	-1	2,143	-0.05%
2019/03/07	5	40.13	0	0.00	39.60	5	2,160	0.23%
2019/03/06	3	40.87	5	40.90	40.75	-2	2,195	-0.09%
2019/03/04	0	0.00	5	39.39	39.75	-5	2,332	-0.21%
2019/02/27	2	38.35	0	0.00	38.30	2	2,312	0.09%
2019/02/26	9	38.89	0	0.00	38.85	9	2,293	0.39%
2019/02/25	1	39.50	0	0.00	39.40	1	2,323	0.04%
2019/02/22	6	39.78	0	0.00	39.60	6	2,318	0.26%
2019/02/21	0	0.00	1	40.30	40.35	-1	2,306	-0.04%
2019/02/20	5	39.75	5	40.10	39.70	0	2,283	0.00%
2019/02/19	5	39.88	16	40.16	39.85	-11	2,275	-0.48%
2019/02/18	23	39.60	3	39.48	39.65	20	2,250	0.89%
2019/02/15	1	39.00	2	39.38	39.25	-1	2,225	-0.04%
2019/02/13	2	40.33	0	0.00	39.50	2	2,184	0.09%
2019/02/12	0	0.00	1	40.05	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	7	39.38	39.25	-7	2,133	-0.33%
2019/01/29	8	37.63	1	37.55	37.55	7	2,071	0.34%
2019/01/28	2	38.20	0	0.00	38.10	2	2,070	0.10%
2019/01/25	2	38.65	0	0.00	38.40	2	2,078	0.10%
2019/01/24	0	0.00	1	38.65	38.55	-1	2,060	-0.05%
2019/01/22	2	37.90	0	0.00	38.10	2	2,055	0.10%
2019/01/17	0	0.00	2	38.25	38.15	-2	2,068	-0.10%
2019/01/15	3	36.83	0	0.00	36.90	3	2,048	0.15%
2019/01/11	3	37.97	2	37.78	37.40	1	2,037	0.05%
2019/01/09	3	37.70	4	37.78	37.60	-1	2,016	-0.05%
2019/01/08	0	0.00	2	37.05	37.05	-2	2,001	-0.10%
2019/01/07	2	35.95	0	0.00	36.45	2	1,985	0.10%
2019/01/03	1	37.30	0	0.00	36.80	1	1,998	0.05%
2018/12/26	1	38.75	0	0.00	36.80	1	2,078	0.05%
2018/12/25	0	0.00	6	39.38	38.15	-6	2,068	-0.29%
2018/12/24	8	38.20	33	38.42	38.35	-25	2,046	-1.22%
2018/12/21	0	0.00	2	36.25	37.05	-2	2,037	-0.10%
2018/12/20	12	36.83	0	0.00	36.15	12	2,040	0.59%
2018/12/19	13	38.10	0	0.00	37.60	13	2,035	0.64%
2018/12/18	10	39.15	2	39.45	39.15	8	2,005	0.40%
2018/12/17	4	40.64	1	40.75	40.50	3	1,999	0.15%
2018/12/14	0	0.00	2	40.75	40.80	-2	1,974	-0.10%
2018/12/13	2	40.05	3	39.62	39.50	-1	1,936	-0.05%
2018/12/12	2	39.60	3	40.33	39.95	-1	1,940	-0.05%
2018/12/11	2	39.78	5	39.66	40.00	-3	1,941	-0.15%
2018/12/10	3	39.62	0	0.00	39.15	3	1,986	0.15%
2018/12/07	2	40.08	4	39.98	41.00	-2	1,952	-0.10%
2018/12/06	1	41.00	0	0.00	39.20	1	1,912	0.05%
2018/12/05	10	41.86	11	41.66	41.40	-1	1,870	-0.05%
2018/12/04	2	41.08	3	40.98	41.40	-1	1,835	-0.05%
2018/12/03	3	40.25	2	40.85	40.95	1	1,856	0.05%
2018/11/29	4	39.43	0	0.00	39.20	4	1,870	0.21%
2018/11/28	5	38.07	4	38.21	38.00	1	1,890	0.05%
2018/11/27	10	36.84	28	37.24	37.80	-18	1,944	-0.93%
2018/11/23	1	35.25	1	35.15	35.00	0	2,208	0.00%
2018/11/22	1	35.85	53	35.78	34.60	-52	2,359	-2.20%
2018/11/20	20	34.60	0	0.00	34.25	20	2,414	0.83%
2018/11/19	1	34.80	0	0.00	34.90	1	2,422	0.04%
2018/11/16	15	34.53	0	0.00	34.45	15	2,428	0.62%
2018/11/14	1	34.00	1	33.85	34.00	0	2,538	0.00%
2018/11/13	5	33.35	0	0.00	34.00	5	2,558	0.20%
2018/11/12	10	34.40	0	0.00	34.20	10	2,570	0.39%
2018/11/09	12	34.25	0	0.00	34.10	12	2,579	0.47%
2018/11/08	11	35.97	0	0.00	36.05	11	2,572	0.43%
2018/11/02	0	0.00	2	36.10	36.60	-2	2,597	-0.08%
2018/11/01	2	34.55	0	0.00	34.85	2	2,615	0.08%
2018/10/26	0	0.00	1	31.75	31.70	-1	2,637	-0.04%
2018/10/25	0	0.00	1	32.70	31.70	-1	2,637	-0.04%
2018/10/24	2	34.50	0	0.00	34.30	2	2,631	0.08%
2018/10/11	1	35.10	0	0.00	35.10	1	3,045	0.03%
2018/10/09	2	40.10	1	39.95	39.00	1	3,019	0.03%
2018/10/05	1	41.05	2	40.85	40.55	-1	3,008	-0.03%
2018/10/04	1	43.10	0	0.00	42.85	1	2,990	0.03%
2018/10/03	0	0.00	1	43.60	43.30	-1	3,012	-0.03%
2018/10/02	1	45.95	0	0.00	45.00	1	3,024	0.03%
2018/10/01	1	45.30	2	44.90	45.00	-1	2,999	-0.03%
2018/09/27	1	43.80	4	43.68	44.20	-3	2,987	-0.10%
2018/09/21	0	0.00	2	42.68	43.85	-2	3,078	-0.06%
2018/09/20	5	41.81	0	0.00	41.90	5	3,210	0.16%
2018/09/18	1	43.85	2	44.23	44.00	-1	3,234	-0.03%
2018/09/14	3	44.08	3	44.27	44.40	0	3,207	0.00%
2018/09/12	4	45.30	1	45.90	46.10	3	3,142	0.10%
2018/09/10	4	44.96	18	44.84	44.05	-14	3,236	-0.43%
2018/09/07	8	46.61	2	46.68	45.25	6	3,224	0.19%
2018/09/06	4	48.30	6	48.58	49.15	-2	3,176	-0.06%
2018/09/05	0	0.00	1.6	48.62	48.20	-1.6	3,136	-0.05%
2018/09/04	1	50.00	0	0.00	49.00	1	3,106	0.03%
2018/09/03	14	49.93	10	49.15	48.80	4	3,051	0.13%
2018/08/31	8	48.70	22	49.32	50.30	-14	2,962	-0.47%
2018/08/30	20	47.69	5	47.65	47.60	15	2,741	0.55%
2018/08/29	18	45.80	22	46.07	47.20	-4	2,671	-0.15%
2018/08/28	4	45.10	7	44.80	44.60	-3	2,691	-0.11%
2018/08/24	2	43.40	0	0.00	43.50	2	2,677	0.07%
2018/08/22	1	44.50	1	44.90	44.50	0	2,667	0.00%
2018/08/21	0	0.00	4	44.03	44.00	-4	2,578	-0.16%
2018/08/14	3	42.30	3	42.20	42.10	0	2,624	0.00%
2018/08/09	0	0.00	1	43.35	43.60	-1	2,617	-0.04%
2018/08/08	1	44.50	1	44.90	43.15	0	2,619	0.00%
2018/08/07	0	0.00	3	43.22	43.05	-3	2,596	-0.12%
2018/08/06	0	0.00	1	42.75	42.80	-1	2,635	-0.04%
2018/08/03	2	42.55	1	43.05	42.45	1	2,699	0.04%
2018/08/02	1	44.05	0	0.00	43.00	1	2,693	0.04%
2018/08/01	3	43.77	0	0.00	44.40	3	2,676	0.11%
2018/07/31	2	43.15	2	43.65	44.20	0	2,683	0.00%
2018/07/27	2	44.55	4	44.44	43.50	-2	2,725	-0.07%
2018/07/26	4	43.80	0	0.00	44.15	4	2,661	0.15%
2018/07/23	0	0.00	1	43.05	43.00	-1	2,683	-0.04%
2018/07/19	7	45.66	10	45.25	44.80	-3	2,662	-0.11%
2018/07/18	19	45.58	11	45.04	46.45	8	2,624	0.30%
2018/07/17	1	43.05	0	0.00	42.25	1	2,502	0.04%
2018/07/13	1	43.80	0	0.00	43.60	1	2,649	0.04%
2018/07/12	0	0.00	1	43.35	43.55	-1	2,677	-0.04%
2018/07/11	1	43.85	0	0.00	43.65	1	2,692	0.04%
2018/07/10	0	0.00	1	41.45	42.90	-1	2,662	-0.04%
2018/07/06	1	40.95	1	41.60	41.90	0	2,632	0.00%
2018/07/04	1	42.30	0	0.00	42.50	1	2,618	0.04%
2018/07/03	6	44.78	8	44.26	43.50	-2	2,613	-0.08%
2018/07/02	2	44.35	1	44.85	44.55	1	2,564	0.04%
2018/06/29	9	44.10	9	44.37	43.20	0	2,553	0.00%
2018/06/28	10	42.78	16	43.82	44.15	-6	2,405	-0.25%
2018/06/26	8	40.65	5	40.32	39.90	3	2,341	0.13%
2018/06/25	1	41.05	1	40.85	41.35	0	2,337	0.00%
2018/06/21	0	0.00	1	41.05	41.00	-1	2,351	-0.04%
2018/06/20	10	40.60	8	40.85	40.75	2	2,383	0.08%
2018/06/19	13	45.11	7	44.94	44.55	6	2,338	0.26%
2018/06/15	8	44.95	9	44.94	44.90	-1	2,266	-0.04%
2018/06/13	0	0.00	5	44.58	44.85	-5	2,199	-0.23%
2018/06/12	0	0.00	2	44.70	44.10	-2	2,191	-0.09%
2018/06/11	0	0.00	1	45.00	44.80	-1	2,200	-0.05%
2018/06/08	7	46.57	3	46.28	46.00	4	2,233	0.18%
2018/06/07	7	47.07	6	46.47	46.15	1	2,252	0.04%
2018/06/06	9	47.63	7	47.03	46.90	2	2,247	0.09%
2018/06/05	4	46.71	6	46.48	47.35	-2	2,178	-0.09%
2018/06/04	34	43.32	37	42.88	43.75	-3	2,015	-0.15%
2018/06/01	5	39.25	0	0.00	39.80	5	1,961	0.25%
2018/05/31	0	0.00	2	39.15	39.00	-2	1,989	-0.10%
2018/05/29	0	0.00	10	40.30	39.80	-10	2,074	-0.48%
2018/05/28	0	0.00	6	40.29	40.60	-6	2,075	-0.29%
2018/05/24	1	40.05	1	40.25	40.00	0	2,092	0.00%
2018/05/23	16	39.66	15	39.79	39.85	1	2,111	0.05%
2018/05/21	0	0.00	10	40.50	40.50	-10	2,103	-0.48%
2018/05/15	2	40.10	0	0.00	40.00	2	2,209	0.09%
2018/05/11	2	40.05	20	39.95	40.20	-18	2,269	-0.79%
2018/05/08	0	0.00	5	38.60	38.80	-5	2,294	-0.22%
2018/05/07	0	0.00	20	38.70	39.10	-20	2,314	-0.86%
2018/05/04	5	37.55	0	0.00	37.70	5	2,350	0.21%
2018/05/02	0	0.00	5	37.25	37.25	-5	2,633	-0.19%
2018/04/27	0	0.00	7	36.88	37.35	-7	2,715	-0.26%
2018/04/26	2	36.00	2	36.90	35.80	0	2,752	0.00%
2018/04/25	0	0.00	22	36.79	36.80	-22	2,770	-0.79%
2018/04/24	11	36.23	5	36.55	36.35	6	2,757	0.22%
2018/04/23	0	0.00	2	38.70	38.05	-2	2,763	-0.07%
2018/04/20	15	38.45	10	40.03	38.45	5	2,746	0.18%
2018/04/19	5	39.30	18	41.00	39.25	-13	2,672	-0.49%
2018/04/18	1	40.15	0	0.00	40.15	1	2,627	0.04%
2018/04/17	5	41.95	10	42.05	41.35	-5	2,613	-0.19%
2018/04/16	1	44.20	0	0.00	43.95	1	2,577	0.04%
2018/04/12	0	0.00	5	45.50	45.15	-5	2,570	-0.19%
2018/04/09	0	0.00	1	44.20	44.20	-1	2,676	-0.04%
2018/04/02	0	0.00	7	45.00	45.35	-7	2,710	-0.26%
2018/03/31	5	44.20	0	0.00	44.20	5	2,674	0.19%
2018/03/29	6	45.07	0	0.00	45.05	6	2,673	0.22%
2018/03/27	0	0.00	12	46.43	46.05	-12	2,662	-0.45%
2018/03/26	0	0.00	20	45.52	45.40	-20	2,659	-0.75%
2018/03/23	36	45.88	21	46.29	45.50	15	2,650	0.57%
2018/03/22	6	48.08	0	0.00	47.85	6	2,630	0.23%
2018/03/21	1	48.35	0	0.00	48.70	1	2,644	0.04%
2018/03/20	3	48.32	0	0.00	48.10	3	2,674	0.11%
2018/03/19	0	0.00	6	49.32	49.25	-6	2,712	-0.22%
2018/03/16	2	48.45	1	48.80	48.75	1	2,730	0.04%
2018/03/14	22	47.91	20	47.82	47.80	2	2,775	0.07%
2018/03/13	25	49.21	12	49.27	48.90	13	2,767	0.47%
2018/03/12	35	51.10	0	0.00	50.30	35	2,735	1.28%
2018/03/09	9	51.50	4	50.80	50.80	5	2,765	0.18%
2018/03/07	5	50.60	0	0.00	50.90	5	2,849	0.18%
2018/03/06	17	52.08	3	52.80	51.70	14	2,892	0.48%
2018/03/05	14	51.99	27	53.12	52.80	-13	2,915	-0.45%
2018/03/02	4	50.73	4	51.25	51.70	0	2,877	0.00%
2018/02/27	10	52.30	0	0.00	50.80	10	2,903	0.34%
2018/02/26	1	52.50	0	0.00	52.20	1	2,943	0.03%
2018/02/23	6	53.02	6	52.63	52.70	0	2,953	0.00%
2018/02/21	6	52.83	4	52.20	52.20	2	2,957	0.07%
2018/02/12	5	51.40	8.6	50.99	50.50	-3.6	2,944	-0.12%
2018/02/09	30	50.88	30	50.75	50.70	0	2,946	0.00%
2018/02/08	10	51.05	10	53.00	53.50	0	2,918	0.00%
2018/02/07	5	51.30	5	52.30	51.00	0	2,883	0.00%
2018/02/06	17	49.97	16	49.66	49.65	1	2,897	0.03%
2018/02/05	3	52.70	0	0.00	52.70	3	2,870	0.10%
2018/02/01	11	58.23	1	60.30	57.50	10	2,945	0.34%
2018/01/31	3	57.00	9	59.26	59.50	-6	2,934	-0.20%
2018/01/30	1	58.30	0	0.00	57.50	1	2,937	0.03%
2018/01/29	21	58.19	16	59.55	58.50	5	2,999	0.17%
2018/01/26	9	57.86	5	60.62	57.00	4	2,955	0.14%
2018/01/25	18	59.62	39	60.68	58.90	-21	2,847	-0.74%
2018/01/24	6	54.72	12	55.08	55.90	-6	2,779	-0.22%
2018/01/23	6	53.42	6	54.33	53.10	0	2,776	0.00%
2018/01/22	4	53.03	11	54.01	54.00	-7	2,811	-0.25%
2018/01/19	3	51.27	7	52.29	53.10	-4	2,819	-0.14%
2018/01/18	5	51.40	3	52.33	51.20	2	2,825	0.07%
2018/01/17	4	51.28	28	51.66	51.90	-24	2,844	-0.84%
2018/01/16	0	0.00	3	50.60	50.60	-3	2,867	-0.10%
2018/01/15	6	50.22	2	50.70	50.70	4	2,958	0.14%
2018/01/12	8	49.75	5	50.26	49.80	3	3,160	0.09%
2018/01/11	11	50.63	0	0.00	50.50	11	3,278	0.34%
2018/01/10	1	50.80	10	51.32	51.80	-9	3,347	-0.27%
2018/01/09	0	0.00	6.2	51.16	50.90	-6.2	3,512	-0.18%
2018/01/08	9	51.51	0	0.00	51.00	9	3,583	0.25%
2018/01/05	11	52.75	0	0.00	52.30	11	3,640	0.30%
2018/01/04	6	51.78	22	53.30	54.00	-16	3,698	-0.43%
2018/01/03	0	0.00	13.3	51.88	51.50	-13.3	3,789	-0.35%
2018/01/02	14	51.61	0	0.00	50.30	14	3,843	0.36%