建準 (2421)-合庫-嘉義券商分點個股進出

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
103.0
漲跌
▲2.0
漲幅
+1.98%
成交量
1,560張
產業
上市電子零組件類股
789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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/12/10	9	101.06	0	0.00	101.00	9	4,600	0.20%
2024/12/06	0	0.00	15	104.50	103.50	-15	4,599	-0.33%
2024/12/05	1	104.00	0	0.00	103.00	1	4,586	0.02%
2024/12/04	0	0.00	1	103.00	105.00	-1	4,568	-0.02%
2024/12/03	0	0.00	1	103.00	102.00	-1	4,560	-0.02%
2024/11/29	1	98.50	1	99.60	99.80	0	4,521	0.00%
2024/11/28	3	98.27	2	98.80	100.00	1	4,518	0.02%
2024/11/27	1	101.50	1	99.50	99.50	0	4,488	0.00%
2024/11/26	1	102.50	3	103.00	102.50	-2	4,504	-0.04%
2024/11/25	2	105.00	1	103.50	104.50	1	4,491	0.02%
2024/11/22	3	104.50	2	103.25	105.00	1	4,446	0.02%
2024/11/21	2	100.00	5	99.00	98.70	-3	4,308	-0.07%
2024/11/19	0	0.00	10	99.10	99.00	-10	4,352	-0.23%
2024/11/18	1	98.00	0	0.00	97.00	1	4,363	0.02%
2024/11/15	10	103.00	0	0.00	102.00	10	4,336	0.23%
2024/11/14	3	102.83	1	101.50	102.00	2	4,265	0.05%
2024/11/13	0	0.00	1	98.40	98.40	-1	4,125	-0.02%
2024/11/12	7	99.09	1	98.00	98.00	6	4,133	0.15%
2024/11/11	1	99.00	0	0.00	101.00	1	4,107	0.02%
2024/11/08	10	99.75	2	101.00	99.40	8	4,152	0.19%
2024/11/07	4	103.50	3	102.50	102.50	1	4,196	0.02%
2024/11/06	2	101.25	4	102.13	102.50	-2	4,199	-0.05%
2024/11/05	0	0.00	10	98.00	97.90	-10	4,189	-0.24%
2024/10/30	30	97.88	31	96.54	96.50	-1	4,269	-0.02%
2024/10/28	2	101.75	1	101.00	101.50	1	4,215	0.02%
2024/10/25	1	105.00	1	103.50	103.50	0	4,174	0.00%
2024/10/24	3	106.83	3	104.00	102.50	0	4,196	0.00%
2024/10/23	2	107.00	2	106.50	107.00	0	4,149	0.00%
2024/10/22	1	105.50	0	0.00	105.50	1	4,121	0.02%
2024/10/21	4	108.38	13	106.92	106.50	-9	4,102	-0.22%
2024/10/18	28	111.43	11	110.00	108.50	17	3,948	0.43%
2024/10/17	3	109.00	3	109.67	108.50	0	3,659	0.00%
2024/10/16	12	104.66	6	109.00	108.50	6	3,333	0.18%
2024/10/15	1	100.00	3	100.07	99.30	-2	2,902	-0.07%
2024/10/14	11	102.15	9	101.48	98.10	2	2,848	0.07%
2024/10/11	3	98.67	1	101.50	102.00	2	2,627	0.08%
2024/09/25	0	0.00	1	96.30	96.00	-1	2,855	-0.04%
2024/09/23	0	0.00	1	96.20	95.90	-1	2,898	-0.03%
2024/09/20	1	95.80	0	0.00	95.40	1	2,917	0.03%
2024/09/19	0	0.00	1	95.00	95.30	-1	2,920	-0.03%
2024/09/18	1	93.00	0	0.00	92.50	1	2,943	0.03%
2024/09/06	0	0.00	2	89.45	90.50	-2	3,105	-0.06%
2024/09/04	0	0.00	3	88.40	88.30	-3	3,191	-0.09%
2024/09/03	0	0.00	1	94.00	93.20	-1	3,231	-0.03%
2024/09/02	1	95.10	0	0.00	94.60	1	3,311	0.03%
2024/08/30	1	95.70	1	96.20	96.20	0	3,365	0.00%
2024/08/28	2	96.70	0	0.00	95.80	2	3,535	0.06%
2024/08/26	0	0.00	2	96.60	95.60	-2	3,606	-0.06%
2024/08/23	1	93.20	0	0.00	94.10	1	3,630	0.03%
2024/08/22	0	0.00	1	95.40	95.20	-1	3,734	-0.03%
2024/08/21	6	95.17	4	94.65	94.30	2	3,823	0.05%
2024/08/20	1	94.50	0	0.00	96.00	1	3,818	0.03%
2024/08/19	1	93.80	2	93.80	94.10	-1	3,837	-0.03%
2024/08/16	1	92.90	0	0.00	93.10	1	3,862	0.03%
2024/08/09	1	93.30	0	0.00	92.20	1	3,859	0.03%
2024/08/08	0	0.00	1	93.70	94.40	-1	3,780	-0.03%
2024/08/07	0	0.00	1	91.80	92.10	-1	3,792	-0.03%
2024/08/05	2	87.30	0	0.00	87.30	2	3,924	0.05%
2024/08/02	0	0.00	1	98.00	97.00	-1	3,915	-0.03%
2024/07/29	2	93.45	0	0.00	92.70	2	3,924	0.05%
2024/07/22	1	100.00	1	97.30	97.30	0	4,026	0.00%
2024/07/19	1	102.50	2	103.50	103.00	-1	4,034	-0.02%
2024/07/18	1	103.00	0	0.00	103.00	1	4,092	0.02%
2024/07/17	0	0.00	1	106.00	106.00	-1	4,093	-0.02%
2024/07/16	1	103.50	1	104.50	104.00	0	4,119	0.00%
2024/07/15	0	0.00	5	104.00	104.00	-5	4,192	-0.12%
2024/07/12	2	104.00	2	104.00	104.50	0	4,254	0.00%
2024/07/09	2	105.25	0	0.00	108.00	2	4,367	0.05%
2024/07/08	0	0.00	1	108.50	108.50	-1	4,344	-0.02%
2024/07/05	0	0.00	2	111.00	111.50	-2	4,332	-0.05%
2024/07/04	3	108.33	0	0.00	109.00	3	4,386	0.07%
2024/07/02	0	0.00	3	112.00	111.50	-3	4,543	-0.07%
2024/07/01	1	114.00	0	0.00	112.50	1	4,603	0.02%
2024/06/26	1	115.00	1.1	114.00	114.00	-0.1	5,771	0.00%
2024/06/24	5	114.40	0	0.00	114.50	5	6,351	0.08%
2024/06/21	0.3	114.00	1	112.00	114.50	-0.7	6,800	-0.01%
2024/06/20	0	0.00	1	112.50	113.00	-1	6,943	-0.01%
2024/06/19	3	110.83	0	0.00	112.00	3	6,973	0.04%
2024/06/18	2	109.50	1	109.50	111.00	1	6,998	0.01%
2024/06/17	0.1	111.00	0	0.00	109.00	0.1	7,065	0.00%
2024/06/14	0.1	111.00	0	0.00	112.00	0.1	7,189	0.00%
2024/06/11	1	110.50	0	0.00	108.50	1	7,442	0.01%
2024/06/07	0	0.00	15	112.50	111.00	-15	7,701	-0.19%
2024/06/04	1	119.00	1	118.50	117.00	0	8,010	0.00%
2024/06/03	3	120.33	5	119.60	120.00	-2	8,330	-0.02%
2024/05/30	0	0.00	0.2	115.50	115.00	-0.2	8,694	0.00%
2024/05/28	0	0.00	1	117.50	116.50	-1	9,087	-0.01%
2024/05/27	16	115.53	3	115.50	117.50	13	9,196	0.14%
2024/05/24	2	111.50	0	0.00	112.00	2	9,253	0.02%
2024/05/23	1	115.00	21	113.55	113.50	-20	9,394	-0.21%
2024/05/22	1	116.00	1	115.50	115.50	0	9,767	0.00%
2024/05/21	2	114.00	1.1	114.93	114.50	0.9	10,031	0.01%
2024/05/20	1	114.00	0	114.00	114.00	1	10,135	0.01%
2024/05/17	20	114.00	0	0.00	114.00	20	10,330	0.19%
2024/05/16	0	0.00	15	112.50	113.00	-15	10,523	-0.14%
2024/05/15	1.1	113.00	1	112.50	112.50	0.1	10,805	0.00%
2024/05/14	0	114.00	0	0.00	114.00	0	11,284	0.00%
2024/05/13	1.2	111.08	0	0.00	112.00	1.2	12,076	0.01%
2024/05/10	1	114.00	0	0.00	114.50	1	12,864	0.01%
2024/05/09	2	118.50	1	117.00	119.50	1	13,255	0.01%
2024/05/08	1	115.00	0	0.00	115.50	1	13,367	0.01%
2024/05/07	1	115.00	2	113.50	114.50	-1	14,078	-0.01%
2024/05/06	3	113.17	1	113.00	114.00	2	14,664	0.01%
2024/05/02	0.1	111.00	0	0.00	112.50	0.1	15,317	0.00%
2024/04/30	0	0.00	1	113.50	112.50	-1	15,649	-0.01%
2024/04/26	15	115.50	2.1	114.00	113.00	12.9	16,379	0.08%
2024/04/25	1	111.00	1	112.50	110.50	0	16,446	0.00%
2024/04/24	2	114.25	0	0.00	113.50	2	16,450	0.01%
2024/04/23	2	109.00	0	0.00	109.50	2	16,467	0.01%
2024/04/17	2	117.00	0	0.00	116.50	2	16,805	0.01%
2024/04/16	3.1	115.52	0	0.00	115.50	3.1	16,969	0.02%
2024/04/15	0	0.00	2	121.50	120.50	-2	17,056	-0.01%
2024/04/12	1	123.00	1	123.00	123.00	0	17,061	0.00%
2024/04/11	1	123.00	0	0.00	122.50	1	17,176	0.01%
2024/04/10	0	0.00	1	126.50	123.00	-1	17,267	-0.01%
2024/04/09	2	130.50	1	129.00	128.00	1	17,307	0.01%
2024/04/08	1	131.50	7	131.57	132.50	-6	17,458	-0.03%
2024/04/03	4	129.00	2	129.25	128.50	2	17,543	0.01%
2024/04/02	4.2	130.70	17	129.15	128.50	-12.9	17,602	-0.07%
2024/04/01	19	132.16	4	133.25	134.00	15	17,668	0.08%
2024/03/29	10	136.60	46	136.66	131.00	-36	17,620	-0.20%
2024/03/28	1.1	130.45	1	132.00	131.50	0.1	17,305	0.00%
2024/03/27	6	131.83	1	131.00	132.00	5	17,599	0.03%
2024/03/26	16	127.41	12.5	128.02	129.00	3.5	17,322	0.02%
2024/03/25	2	125.00	4	124.00	125.50	-2	16,892	-0.01%
2024/03/22	2	121.00	0	0.00	120.50	2	16,746	0.01%
2024/03/20	3	120.83	1	119.00	119.00	2	16,679	0.01%
2024/03/18	0	0.00	4	121.38	123.00	-4	16,533	-0.02%
2024/03/15	1	119.50	6	117.50	117.50	-5	16,458	-0.03%
2024/03/14	1	118.00	1	121.00	118.00	0	16,399	0.00%
2024/03/13	7.5	118.80	22	119.43	118.50	-14.5	16,296	-0.09%
2024/03/12	5	125.50	1	126.00	126.00	4	16,042	0.02%
2024/03/11	1	124.00	3.9	123.33	123.50	-2.9	16,071	-0.02%
2024/03/08	5	124.20	4.1	126.91	123.00	0.9	16,014	0.01%
2024/03/07	7	126.07	4	129.00	125.00	3	15,879	0.02%
2024/03/06	9	134.22	4	134.13	133.50	5	15,534	0.03%
2024/03/05	4	130.25	4	130.25	131.00	0	15,236	0.00%
2024/03/04	4	129.25	4.5	128.72	127.00	-0.5	15,135	0.00%
2024/03/01	2	129.75	3	131.17	131.00	-1	14,965	-0.01%
2024/02/29	23	127.74	2	126.50	127.00	21	14,759	0.14%
2024/02/27	1	124.00	1	124.50	124.50	0	14,539	0.00%
2024/02/26	5	124.90	3	127.17	127.50	2	14,411	0.01%
2024/02/23	7.1	128.60	4	130.13	125.00	3.1	14,288	0.02%
2024/02/22	26	134.23	12	135.58	132.50	14	13,948	0.10%
2024/02/21	3	133.67	2.7	133.24	132.00	0.3	13,715	0.00%
2024/02/20	3.1	132.06	6	132.33	134.00	-2.9	13,634	-0.02%
2024/02/19	1	139.00	4	135.50	134.50	-3	13,535	-0.02%
2024/02/16	5.1	135.23	11	135.55	136.00	-5.9	13,404	-0.04%
2024/02/15	4.5	139.44	7	138.14	138.00	-2.5	13,144	-0.02%
2024/02/05	12.1	136.64	13.1	135.32	132.50	-1	12,740	-0.01%
2024/02/02	15.1	129.52	28.9	132.64	134.50	-13.8	12,054	-0.11%
2024/02/01	4	121.25	27	121.91	122.50	-23	11,430	-0.20%
2024/01/31	2	117.00	4	116.38	116.50	-2	11,199	-0.02%
2024/01/30	12	119.42	14	118.96	118.00	-2	11,261	-0.02%
2024/01/29	5	113.70	13	116.42	117.00	-8	10,883	-0.07%
2024/01/26	26	110.27	12	111.29	109.00	14	10,329	0.14%
2024/01/25	6	109.17	4	109.13	109.00	2	10,066	0.02%
2024/01/24	4	112.00	14	111.82	111.50	-10	9,756	-0.10%
2024/01/23	11	109.55	19.3	110.35	111.50	-8.3	9,444	-0.09%
2024/01/22	4	106.00	11	105.73	107.50	-7	8,967	-0.08%
2024/01/19	15	100.27	9	99.67	100.50	6	8,676	0.07%
2024/01/18	8	96.43	0.1	96.50	95.60	7.9	8,518	0.09%
2024/01/17	2	98.10	1	97.60	97.70	1	8,490	0.01%
2024/01/16	5	100.62	2	99.40	99.40	3	8,459	0.04%
2024/01/15	7	101.14	2	102.00	101.50	5	8,322	0.06%
2024/01/12	4	101.50	15	103.13	102.50	-11	8,275	-0.13%
2024/01/11	16	102.44	1	101.50	101.50	15	8,245	0.18%
2024/01/10	1	100.00	5	100.46	102.00	-4	8,263	-0.05%
2024/01/09	1.1	98.16	4	99.43	97.50	-2.9	8,176	-0.04%
2024/01/08	3	98.23	2	98.00	98.10	1	8,102	0.01%
2024/01/05	6	99.72	3.3	99.05	98.70	2.7	8,110	0.03%
2024/01/04	3.1	101.06	1	101.00	101.00	2.1	8,137	0.03%
2024/01/03	8	106.25	1	106.00	104.50	7	8,332	0.08%
2024/01/02	3.1	109.45	4	110.13	109.00	-0.9	8,274	-0.01%
2023/12/29	8	107.63	8	107.94	107.50	0	8,143	0.00%
2023/12/28	2	106.25	0	0.00	105.50	2	8,057	0.02%
2023/12/27	3	105.83	1	107.00	108.00	2	8,127	0.02%
2023/12/26	3	105.00	0	0.00	106.00	3	8,206	0.04%
2023/12/25	2	109.00	2	106.25	105.00	0	8,301	0.00%
2023/12/22	5	105.20	7	105.50	106.00	-2	7,963	-0.03%
2023/12/20	1	94.90	2	94.95	94.70	-1	7,812	-0.01%
2023/12/19	1	92.50	0	0.00	93.60	1	7,904	0.01%
2023/12/18	0.1	93.80	0	0.00	93.60	0.1	7,947	0.00%
2023/12/15	1	94.00	0	0.00	93.80	1	8,032	0.01%
2023/12/14	1	95.10	2	94.95	95.10	-1	8,186	-0.01%
2023/12/13	2	94.10	1	95.00	94.10	1	8,232	0.01%
2023/12/11	1	94.30	1	94.70	94.20	0	8,382	0.00%
2023/12/08	1	96.10	1	96.30	95.30	0	8,450	0.00%
2023/12/07	5	94.84	4	95.40	94.70	1	8,538	0.01%
2023/12/06	2	98.20	0	0.00	95.40	2	8,671	0.02%
2023/12/05	1	95.90	9	96.03	96.20	-8	8,706	-0.09%
2023/12/04	8	95.61	0	0.00	94.00	8	8,737	0.09%
2023/12/01	0	0.00	2	99.55	99.00	-2	8,752	-0.02%
2023/11/30	1	97.80	1	98.40	98.40	0	8,901	0.00%
2023/11/29	0	0.00	3	99.70	99.60	-3	8,945	-0.03%
2023/11/21	3	101.50	15	101.00	101.50	-12	10,285	-0.12%
2023/11/20	0	0.00	2	101.50	102.00	-2	10,949	-0.02%
2023/11/17	2	100.00	0	0.00	100.00	2	11,177	0.02%
2023/11/16	17	99.54	2	101.00	101.00	15	11,857	0.13%
2023/11/13	1	98.30	1	97.70	97.90	0	13,796	0.00%
2023/11/10	3	97.30	2	95.30	95.20	1	14,333	0.01%
2023/11/09	1	100.50	0	0.00	99.60	1	14,575	0.01%
2023/11/08	1	99.00	0	0.00	98.90	1	14,633	0.01%
2023/11/07	1	97.70	1	97.30	97.50	0	14,402	0.00%
2023/11/06	1	95.82	5	99.70	99.70	-4	14,182	-0.03%
2023/11/03	1	90.40	1	91.30	90.80	0	13,849	0.00%
2023/11/02	1	93.80	0	0.00	93.00	1	13,830	0.01%
2023/10/30	0	0.00	1	90.40	90.40	-1	13,898	-0.01%
2023/10/27	1	91.50	6	90.57	90.10	-5	13,997	-0.04%
2023/10/26	2	90.05	2	90.65	89.40	0	14,060	0.00%
2023/10/25	5	93.90	0	0.00	93.10	5	14,076	0.04%
2023/10/24	1	92.30	2	92.95	94.50	-1	14,810	-0.01%
2023/10/23	3	93.53	3	93.70	92.20	0	15,327	0.00%
2023/10/20	3	92.60	2	92.20	92.50	1	15,897	0.01%
2023/10/19	0	0.00	1	93.80	93.80	-1	16,900	-0.01%
2023/10/18	0	0.00	4	96.33	95.00	-4	17,819	-0.02%
2023/10/13	1	105.50	0	0.00	106.00	1	19,585	0.01%
2023/10/12	7	107.07	2	107.25	108.50	5	20,038	0.02%
2023/10/11	1	105.13	0.1	108.00	105.00	0.9	20,439	0.00%
2023/10/06	2	118.50	0	0.00	116.50	2	20,700	0.01%
2023/10/05	1	118.50	2	117.00	118.50	-1	20,878	0.00%
2023/10/04	2.1	116.07	0	0.00	117.00	2.1	20,883	0.01%
2023/10/03	3	121.50	2	120.00	119.50	1	20,916	0.00%
2023/10/02	3	122.00	16.1	121.92	122.00	-13.1	20,971	-0.06%
2023/09/28	5.1	116.98	45	115.51	116.50	-39.9	20,867	-0.19%
2023/09/27	3	112.50	5	113.00	115.00	-2	20,852	-0.01%
2023/09/26	55	113.38	5	113.50	111.00	50	21,236	0.24%
2023/09/25	12	109.71	2	108.50	109.50	10	21,345	0.05%
2023/09/22	6	109.33	4	109.63	109.50	2	21,354	0.01%
2023/09/20	4	107.50	1	108.00	107.50	3	21,308	0.01%
2023/09/19	0	106.00	7	106.71	107.00	-7	21,372	-0.03%
2023/09/18	10	110.50	0	0.00	110.50	10	21,265	0.05%
2023/09/15	1	115.50	16	115.16	115.50	-15	21,287	-0.07%
2023/09/14	4	115.00	4	116.00	115.50	0	21,379	0.00%
2023/09/13	1	112.00	2	111.75	112.50	-1	21,744	0.00%
2023/09/12	3	114.83	2	114.25	113.50	1	21,932	0.00%
2023/09/11	2	115.51	0	0.00	115.50	2	22,143	0.01%
2023/09/08	3.3	120.39	3	120.00	120.50	0.3	22,151	0.00%
2023/09/07	1.1	124.09	1	125.50	124.50	0.1	22,155	0.00%
2023/09/06	2	128.00	5	127.20	127.00	-3	22,432	-0.01%
2023/09/05	6	124.75	2	125.50	126.50	4	22,712	0.02%
2023/09/04	6	127.33	3	127.83	128.00	3	22,644	0.01%
2023/09/01	14	130.82	18	128.83	128.50	-4	22,782	-0.02%
2023/08/31	3.1	130.81	5	133.20	136.00	-1.9	22,757	-0.01%
2023/08/30	7	133.43	5	134.70	132.00	2	22,673	0.01%
2023/08/29	7	132.79	5	132.00	132.00	2	22,883	0.01%
2023/08/28	3.1	135.52	3	132.17	132.50	0.1	22,896	0.00%
2023/08/25	20	144.43	14	143.64	141.00	6	22,831	0.03%
2023/08/24	17	150.09	20	150.60	144.50	-3	22,784	-0.01%
2023/08/23	9	146.56	16	145.63	145.00	-7	22,838	-0.03%
2023/08/22	21	150.83	4	149.00	145.50	17	23,738	0.07%
2023/08/21	5	143.60	20	149.55	151.00	-15	23,305	-0.06%
2023/08/18	19	148.55	5	148.10	137.50	14	22,972	0.06%
2023/08/17	29	146.83	17.1	147.53	147.50	12	22,528	0.05%
2023/08/16	4.1	136.27	6.1	139.30	143.50	-2.1	21,786	-0.01%
2023/08/15	5.1	130.41	5	131.20	130.50	0.1	21,880	0.00%
2023/08/14	9	125.44	3	126.00	124.00	6	21,769	0.03%
2023/08/10	0	0.00	1	124.00	123.50	-1	21,931	0.00%
2023/08/09	0	0.00	3	137.00	137.00	-3	21,988	-0.01%
2023/08/08	7	138.00	15	135.00	136.00	-8	22,187	-0.04%
2023/08/07	6	134.75	2	135.25	139.00	4	22,401	0.02%
2023/08/04	1	121.50	3.1	122.85	128.50	-2.1	22,641	-0.01%
2023/08/02	0	0.00	15	121.50	117.00	-15	23,300	-0.06%
2023/08/01	2	124.00	4	128.00	130.00	-2	24,394	-0.01%
2023/07/31	0	0.00	2	138.25	132.00	-2	24,482	-0.01%
2023/07/28	1.5	142.17	0	0.00	144.50	1.5	24,568	0.01%
2023/07/27	16	149.03	19	150.26	145.00	-3	24,523	-0.01%
2023/07/26	19.1	143.00	8.2	144.79	141.00	10.9	23,764	0.05%
2023/07/25	9.2	144.64	11.1	146.50	139.00	-1.9	23,183	-0.01%
2023/07/24	19	145.29	11	144.45	143.50	8	22,575	0.04%
2023/07/21	13	131.85	30	131.62	137.50	-17	21,528	-0.08%
2023/07/20	0	0.00	3	125.00	125.00	-3	20,557	-0.01%
2023/07/19	50	114.31	48.2	112.54	114.00	1.8	20,318	0.01%
2023/07/18	13	107.00	13	107.50	112.50	0	19,201	0.00%
2023/07/17	18	100.32	10.4	99.03	102.50	7.7	18,442	0.04%
2023/07/14	30	99.32	14	98.96	101.00	16	17,939	0.09%
2023/07/13	19.1	97.03	22.3	97.41	96.30	-3.2	17,454	-0.02%
2023/07/12	4	94.83	2	93.55	93.80	2	17,025	0.01%
2023/07/11	2	91.55	1	90.70	90.70	1	16,783	0.01%
2023/07/10	8	91.76	2	90.95	90.10	6	16,667	0.04%
2023/07/07	4	94.98	3	95.43	92.80	1	16,520	0.01%
2023/07/06	5	97.50	21	96.79	96.70	-16	16,301	-0.10%
2023/07/05	12	100.04	0	0.00	102.00	12	16,095	0.07%
2023/07/04	13	103.88	13	104.54	108.00	0	15,884	0.00%
2023/07/03	7	98.57	10	98.45	102.00	-3	15,347	-0.02%
2023/06/30	5	92.20	2	92.60	93.00	3	14,909	0.02%
2023/06/29	2	90.90	1	91.30	91.40	1	14,811	0.01%
2023/06/28	6	89.00	2	90.00	89.30	4	14,780	0.03%
2023/06/27	0.2	87.03	1	87.80	87.00	-0.9	14,780	-0.01%
2023/06/26	3.5	89.31	10	89.33	89.80	-6.5	14,745	-0.04%
2023/06/20	2	90.85	3	90.80	90.40	-1	14,682	-0.01%
2023/06/19	21	92.81	8	91.20	90.20	13	14,599	0.09%
2023/06/16	3.2	92.15	7	92.03	92.00	-3.8	14,162	-0.03%
2023/06/15	20	90.55	4	90.88	90.10	16	13,900	0.12%
2023/06/14	2	90.30	15	90.21	92.70	-13	13,578	-0.10%
2023/06/13	1.5	88.12	6	88.23	88.30	-4.5	13,405	-0.03%
2023/06/12	3	87.90	2	88.70	85.10	1	13,270	0.01%
2023/06/09	9	92.24	15	91.50	91.20	-6	12,936	-0.05%
2023/06/08	2	88.70	0	0.00	88.40	2	12,556	0.02%
2023/06/07	0	0.00	7	89.56	89.80	-7	12,450	-0.06%
2023/06/05	2	87.85	12	87.69	87.90	-10	12,078	-0.08%
2023/06/02	33	89.22	14	90.66	87.90	19	11,920	0.16%
2023/06/01	1	86.20	0	0.00	88.20	1	11,438	0.01%
2023/05/31	3	86.97	2	86.05	86.80	1	11,172	0.01%
2023/05/30	3	89.10	16	88.03	87.90	-13	10,847	-0.12%
2023/05/29	13	87.65	16	88.23	89.00	-3	10,580	-0.03%
2023/05/26	16.1	85.48	28	85.45	84.50	-11.9	9,771	-0.12%
2023/05/25	1	80.00	1	81.50	81.50	0	8,547	0.00%
2023/05/24	20	72.80	20	71.30	74.10	0	8,237	0.00%
2023/05/23	1	73.40	2	71.40	72.00	-1	8,023	-0.01%
2023/05/22	1	72.00	2	71.50	72.30	-1	7,791	-0.01%
2023/05/19	24	68.66	39	70.21	71.70	-15	7,502	-0.20%
2023/05/18	42	67.34	41	67.36	68.20	1	6,752	0.01%
2023/05/17	22	66.75	12	66.25	66.30	10	6,480	0.15%
2023/05/16	34	65.50	13	65.65	64.80	21	6,224	0.34%
2023/05/15	12	64.13	12	64.68	65.50	0	5,967	0.00%
2023/05/12	12	64.88	11	65.15	65.00	1	5,841	0.02%
2023/05/11	19	65.99	4	64.80	65.00	15	5,603	0.27%
2023/05/10	28	67.22	28	68.16	68.20	0	5,334	0.00%
2023/05/09	14	66.56	13	67.05	67.60	1	4,964	0.02%
2023/05/08	49	63.81	49	65.08	66.00	0	4,214	0.00%
2023/05/04	3	54.30	14	54.69	56.00	-11	2,856	-0.39%
2023/05/03	0	0.00	2	53.50	52.50	-2	2,667	-0.07%
2023/05/02	2	53.40	1	53.50	54.00	1	2,645	0.04%
2023/04/28	1	52.50	1	52.60	52.60	0	2,610	0.00%
2023/04/26	0	0.00	0.5	50.90	52.50	-0.5	2,571	-0.02%
2023/04/25	3	50.87	0	0.00	50.90	3	2,543	0.12%
2023/04/24	0.5	51.90	0.5	51.90	53.10	0	2,492	0.00%
2023/04/21	4	52.40	0	0.00	51.30	4	2,474	0.16%
2023/04/19	5	54.20	0	0.00	53.70	5	2,460	0.20%
2023/04/18	0.5	54.96	0	0.00	55.00	0.5	2,436	0.02%
2023/04/17	13	54.55	6	55.97	56.00	7	2,334	0.30%
2023/04/14	0	0.00	8	53.28	52.90	-8	2,157	-0.37%
2023/04/13	3	52.50	0	0.00	52.50	3	2,130	0.14%
2023/04/12	4	52.93	0	0.00	52.80	4	2,106	0.19%
2023/04/10	1	51.80	0	0.00	51.80	1	2,011	0.05%
2023/04/07	2	52.20	0	0.00	51.70	2	1,988	0.10%
2023/04/06	2	52.90	1	53.10	53.50	1	1,946	0.05%
2023/03/30	3	53.27	7	53.11	52.50	-4	1,873	-0.21%
2023/03/29	3	52.67	3	51.90	52.00	0	1,822	0.00%
2023/03/28	5	52.20	6	51.73	51.80	-1	1,782	-0.06%
2023/03/27	7	52.33	7	53.27	52.90	0	1,692	0.00%
2023/03/24	1	51.30	0	0.00	51.40	1	1,583	0.06%
2023/03/22	0	0.00	1	51.20	50.50	-1	1,470	-0.07%
2023/03/20	2	48.78	2	47.88	47.60	0	1,311	0.00%
2023/03/14	0	0.00	1	46.75	46.95	-1	1,519	-0.07%
2023/03/13	0	45.20	0	0.00	46.10	0	1,515	0.00%
2023/03/09	1	46.20	0	0.00	45.05	1	1,548	0.06%
2023/03/08	0	0.00	1	44.70	45.30	-1	1,570	-0.06%
2023/02/24	1	43.15	0	0.00	43.40	1	1,578	0.06%
2023/02/16	4	42.44	0	0.00	42.60	4	1,714	0.23%
2023/02/02	0	0.00	1	43.30	43.55	-1	2,162	-0.05%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/30	0	0.00	1	42.40	42.40	-1	2,213	-0.05%
2023/01/10	3	42.00	0	0.00	42.10	3	2,314	0.13%
2023/01/06	0	0.00	1	43.25	42.75	-1	2,302	-0.04%
2023/01/04	1	42.60	0	0.00	42.60	1	2,395	0.04%
2022/12/28	2	44.03	0	0.00	43.40	2	2,443	0.08%
2022/12/27	1	44.80	0	0.00	44.90	1	2,426	0.04%
2022/12/26	4	44.60	0	0.00	44.55	4	2,422	0.17%
2022/12/23	5	44.59	10	44.64	44.85	-5	2,420	-0.21%
2022/12/20	5	46.50	0	0.00	44.85	5	2,388	0.21%
2022/12/16	1	47.05	1	46.75	46.70	0	2,366	0.00%
2022/12/08	0	0.00	2	45.13	45.80	-2	2,185	-0.09%
2022/12/07	4	44.36	4	44.78	43.85	0	2,109	0.00%
2022/12/06	2	48.58	2	48.68	48.15	0	1,977	0.00%
2022/12/01	2	46.90	4	47.18	47.20	-2	1,744	-0.11%
2022/11/30	0	0.00	3	46.75	47.00	-3	1,695	-0.18%
2022/11/29	0	0.00	2	46.30	45.95	-2	1,630	-0.12%
2022/11/25	0	0.00	6	45.20	44.90	-6	1,600	-0.37%
2022/11/24	4	45.91	1	45.50	45.40	3	1,592	0.19%
2022/11/15	3	44.00	0	0.00	44.60	3	1,449	0.21%
2022/11/07	8	45.19	10	45.94	46.10	-2	1,279	-0.16%
2022/10/28	0	0.00	5	41.36	40.60	-5	1,219	-0.41%
2022/10/27	10	41.53	5	41.90	42.15	5	1,254	0.40%
2022/10/20	2	39.45	3	38.55	38.85	-1	1,381	-0.07%
2022/10/19	2	41.90	0	0.00	40.50	2	1,351	0.15%
2022/10/13	0	0.00	5	41.96	40.85	-5	1,401	-0.36%
2022/10/12	0	0.00	2	40.60	40.90	-2	1,376	-0.15%
2022/10/11	1	39.45	0	0.00	39.45	1	1,324	0.08%
2022/10/03	1	36.05	0	0.00	36.30	1	1,340	0.07%
2022/09/30	1	35.80	0	0.00	36.05	1	1,371	0.07%
2022/09/06	0	0.00	1	39.45	39.40	-1	1,501	-0.07%
2022/09/05	0	0.00	1	40.20	40.20	-1	1,497	-0.07%
2022/09/01	2	41.00	0	0.00	41.15	2	1,500	0.13%
2022/08/31	0	0.00	1	42.10	42.05	-1	1,493	-0.07%
2022/08/29	0	0.00	3	41.68	42.10	-3	1,491	-0.20%
2022/08/26	1	41.75	0	0.00	42.10	1	1,482	0.07%
2022/08/24	4	42.50	0	0.00	42.70	4	1,463	0.27%
2022/08/16	0	0.00	1	43.50	43.50	-1	1,416	-0.07%
2022/08/05	0	0.00	1	41.55	41.25	-1	1,223	-0.08%
2022/08/04	2	41.00	10	41.10	41.70	-8	1,199	-0.67%
2022/08/02	0	0.00	2	40.98	41.85	-2	1,120	-0.18%
2022/08/01	0	0.00	4	41.08	40.75	-4	1,048	-0.38%
2022/07/27	0	0.00	4	38.50	38.50	-4	907	-0.44%
2022/07/21	4	37.63	0	0.00	37.70	4	839	0.48%
2022/07/20	0	0.00	3	36.75	37.40	-3	816	-0.37%
2022/07/19	3	35.88	0	0.00	35.75	3	758	0.40%
2022/07/14	1	33.40	0	0.00	33.55	1	711	0.14%
2022/06/24	1	36.40	0	0.00	36.00	1	577	0.17%
2022/06/14	0	0.00	2	38.00	38.60	-2	621	-0.32%
2022/06/02	0	0.00	2	38.15	38.10	-2	707	-0.28%
2022/05/31	3	38.20	0	0.00	38.40	3	771	0.39%
2022/05/13	1	35.65	0	0.00	35.45	1	1,436	0.07%
2022/04/27	1	37.00	1	37.10	37.00	0	2,599	0.00%
2022/04/19	1	39.00	0	0.00	39.10	1	3,157	0.03%
2022/04/15	5	38.65	0	0.00	38.60	5	3,158	0.16%
2022/04/13	1	38.80	0	0.00	39.20	1	3,175	0.03%
2022/04/12	1	39.00	0	0.00	39.20	1	3,180	0.03%
2022/04/11	2	40.40	0	0.00	39.45	2	3,185	0.06%
2022/04/06	1	42.65	0	0.00	42.65	1	3,336	0.03%
2022/03/29	7	42.41	0	0.00	42.20	7	3,531	0.20%
2022/03/24	0	0.00	1	42.70	42.95	-1	3,689	-0.03%
2022/03/18	0	0.00	1	42.75	43.00	-1	3,691	-0.03%
2022/03/17	0	0.00	3	42.30	42.75	-3	3,691	-0.08%
2022/03/11	1	43.10	1	43.40	43.10	0	3,721	0.00%
2022/03/10	0	0.00	1	43.75	43.70	-1	3,721	-0.03%
2022/03/03	1	44.85	0	0.00	44.95	1	3,828	0.03%
2022/03/02	0	0.00	1	44.85	45.05	-1	3,900	-0.03%
2022/02/24	1	45.35	2	46.00	45.35	-1	4,296	-0.02%
2022/02/23	1	46.20	2	46.13	46.75	-1	4,430	-0.02%
2022/02/22	3	44.75	0	0.00	45.20	3	4,542	0.07%
2022/02/21	4	46.05	1	46.00	45.80	3	4,501	0.07%
2022/02/18	3	48.17	10	47.95	48.45	-7	4,363	-0.16%
2022/02/17	2	46.15	1	47.00	45.70	1	4,183	0.02%
2022/02/16	0	0.00	2	46.78	46.85	-2	4,080	-0.05%
2022/02/15	2	46.15	0	0.00	45.75	2	4,056	0.05%
2022/02/10	4	46.85	3	46.73	47.10	1	3,964	0.03%
2022/02/07	0	0.00	1	45.25	45.25	-1	3,761	-0.03%
2022/01/26	0	0.00	1	42.60	42.30	-1	3,695	-0.03%
2022/01/25	4	42.30	3	42.17	41.80	1	3,663	0.03%
2022/01/24	1	44.55	0	0.00	44.45	1	3,558	0.03%
2022/01/21	2	47.08	1	46.95	44.65	1	3,453	0.03%
2022/01/20	5	47.60	12	47.41	48.10	-7	3,180	-0.22%
2022/01/19	6	46.78	10	46.66	47.20	-4	2,850	-0.14%
2022/01/18	0	0.00	4	45.54	45.75	-4	2,558	-0.16%
2022/01/17	0	0.00	2	45.00	44.35	-2	2,454	-0.08%
2022/01/11	2	42.55	0	0.00	42.40	2	2,312	0.09%
2022/01/07	2	42.30	0	0.00	42.65	2	2,294	0.09%
2022/01/06	0	0.00	4	42.74	43.10	-4	2,279	-0.18%
2022/01/05	0	0.00	2	42.95	42.90	-2	2,267	-0.09%
2022/01/04	0	0.00	2	43.20	43.45	-2	2,256	-0.09%
2022/01/03	0	0.00	3	43.22	43.15	-3	2,240	-0.13%
2021/12/30	1	44.25	0	0.00	44.40	1	2,207	0.05%
2021/12/29	5	44.97	4	44.94	45.05	1	2,186	0.05%
2021/12/28	1	44.80	8	45.66	46.15	-7	2,072	-0.34%
2021/12/27	0	0.00	1	42.10	42.50	-1	1,952	-0.05%
2021/12/24	0	0.00	1	42.15	42.00	-1	1,948	-0.05%
2021/12/21	1	39.75	0	0.00	40.05	1	1,723	0.06%
2021/12/17	4	40.00	0	0.00	39.70	4	1,708	0.23%
2021/12/13	5	40.50	0	0.00	40.45	5	1,671	0.30%
2021/12/09	2	41.20	0	0.00	41.75	2	1,645	0.12%
2021/12/08	0	0.00	1	41.20	41.05	-1	1,622	-0.06%
2021/12/07	5	41.00	0	0.00	40.80	5	1,600	0.31%
2021/12/03	2	42.05	0	0.00	41.80	2	1,573	0.13%
2021/11/26	2	45.13	1	45.50	43.20	1	1,356	0.07%
2021/11/25	1	45.60	6	45.97	46.00	-5	1,264	-0.40%
2021/11/24	20	46.51	20	46.84	45.55	0	1,162	0.00%
2021/11/22	5	44.30	2	44.68	44.50	3	822	0.36%
2021/11/19	0	0.00	8	42.55	42.55	-8	645	-1.24%
2021/11/18	5	38.50	0	0.00	38.70	5	488	1.02%
2021/11/16	1	38.45	0	0.00	38.45	1	489	0.20%
2021/11/08	2	39.05	0	0.00	38.90	2	513	0.39%
2021/11/05	1	40.30	3	40.35	40.20	-2	515	-0.39%
2021/11/03	0	0.00	2	39.53	39.60	-2	506	-0.39%
2021/11/01	1	39.10	0	0.00	39.00	1	554	0.18%
2021/10/22	1	39.00	0	0.00	39.05	1	590	0.17%
2021/09/29	1	38.70	0	0.00	38.70	1	753	0.13%
2021/09/28	1	39.10	0	0.00	39.20	1	772	0.13%
2021/09/27	0	0.00	1	39.55	39.35	-1	781	-0.13%
2021/09/14	0	0.00	1	39.50	39.50	-1	860	-0.12%
2021/09/07	1	38.80	0	0.00	38.60	1	904	0.11%
2021/08/17	0	0.00	5	36.61	36.45	-5	1,022	-0.49%
2021/08/13	4	37.60	0	0.00	37.70	4	1,025	0.39%
2021/08/06	2	39.75	0	0.00	39.55	2	1,087	0.18%
2021/08/05	0	0.00	6	40.40	40.15	-6	1,126	-0.53%
2021/08/04	6	41.80	0	0.00	41.80	6	1,156	0.52%
2021/08/03	3	42.65	0	0.00	42.60	3	1,210	0.25%
2021/07/27	1	44.20	0	0.00	44.25	1	1,386	0.07%
2021/07/26	1	44.45	0	0.00	44.45	1	1,430	0.07%
2021/07/22	1	44.45	0	0.00	44.35	1	1,473	0.07%
2021/07/21	1	44.15	0	0.00	44.20	1	1,488	0.07%
2021/07/20	2.5	46.58	8	46.85	46.50	-5.5	1,502	-0.37%
2021/07/16	6	47.48	0	0.00	47.30	6	1,545	0.39%
2021/07/15	2	47.35	0	0.00	47.45	2	1,573	0.13%
2021/07/14	1.1	47.54	0	0.00	47.65	1.1	1,602	0.07%
2021/07/12	1	46.90	0	0.00	47.45	1	1,566	0.06%
2021/07/08	4	45.35	0	0.00	45.45	4	1,582	0.25%
2021/07/07	1	45.45	0	0.00	45.40	1	1,622	0.06%
2021/07/05	0	0.00	5	46.10	46.15	-5	1,666	-0.30%
2021/06/25	2	45.60	0	0.00	45.50	2	1,829	0.11%
2021/06/24	0	0.00	2	46.50	46.15	-2	1,837	-0.11%
2021/06/21	0	0.00	1	45.65	45.50	-1	1,832	-0.05%
2021/06/18	0	0.00	1	45.30	46.50	-1	1,846	-0.05%
2021/06/10	2	44.48	0	0.00	44.40	2	1,966	0.10%
2021/06/03	0	0.00	1	44.95	45.00	-1	2,158	-0.05%
2021/05/31	1	43.35	0	0.00	43.45	1	2,243	0.04%
2021/05/17	0	0.00	2	42.10	42.00	-2	2,832	-0.07%
2021/05/13	2	40.98	1	42.10	41.50	1	2,835	0.04%
2021/05/12	5	41.00	0	0.00	40.05	5	2,810	0.18%
2021/05/11	0	0.00	1	45.10	43.75	-1	2,768	-0.04%
2021/05/10	2	47.20	0	0.00	46.95	2	2,716	0.07%
2021/05/07	1	47.00	0	0.00	48.10	1	2,715	0.04%
2021/05/04	1	50.30	0	0.00	49.30	1	2,745	0.04%
2021/04/28	0	0.00	2	53.00	53.00	-2	2,750	-0.07%
2021/04/22	2	52.75	0	0.00	52.30	2	2,794	0.07%
2021/04/19	0	0.00	4	52.30	52.20	-4	2,781	-0.14%
2021/04/14	2	52.20	0	0.00	52.20	2	2,873	0.07%
2021/04/13	1	53.30	0	0.00	52.30	1	2,848	0.04%
2021/04/09	1	52.90	1	52.90	52.80	0	2,803	0.00%
2021/04/06	0	0.00	1	52.90	53.00	-1	2,729	-0.04%
2021/03/24	0	0.00	1	52.20	52.20	-1	2,687	-0.04%
2021/03/22	3	51.93	6	51.90	52.30	-3	2,713	-0.11%
2021/03/18	1	52.70	4	52.70	52.70	-3	2,684	-0.11%
2021/03/11	2	52.70	0	0.00	52.60	2	2,699	0.07%
2021/03/05	4	53.50	0	0.00	53.10	4	2,816	0.14%
2021/03/02	1	55.90	0	0.00	55.00	1	2,896	0.03%
2021/02/25	1	55.50	0	0.00	57.30	1	2,866	0.03%
2021/02/23	1	56.10	0	0.00	56.10	1	2,788	0.04%
2021/02/22	8	56.84	1	57.30	57.30	7	2,772	0.25%
2021/02/19	0	0.00	4	55.60	55.60	-4	2,704	-0.15%
2021/02/18	0	0.00	1	54.20	54.20	-1	2,649	-0.04%
2021/02/17	1	54.70	2	54.70	54.50	-1	2,654	-0.04%
2021/02/04	0	0.00	1	53.20	52.60	-1	2,600	-0.04%
2021/02/03	0	0.00	1	53.80	53.00	-1	2,633	-0.04%
2021/02/02	0	0.00	2	52.40	53.10	-2	2,639	-0.08%
2021/01/29	3	52.50	0	0.00	52.30	3	2,704	0.11%
2021/01/26	0	0.00	3	54.40	53.30	-3	2,652	-0.11%
2021/01/25	0	0.00	3	54.13	54.10	-3	2,617	-0.11%
2021/01/22	0	0.00	1	52.70	53.00	-1	2,547	-0.04%
2021/01/19	1	51.70	1	52.10	51.60	0	2,495	0.00%
2021/01/18	0	0.00	19	50.61	51.00	-19	2,478	-0.77%
2021/01/15	1	50.90	3	50.93	50.60	-2	2,457	-0.08%
2021/01/14	0	0.00	2	51.70	51.80	-2	2,439	-0.08%
2021/01/12	0	0.00	1	51.50	51.20	-1	2,398	-0.04%
2021/01/11	2	52.90	3	52.57	52.60	-1	2,366	-0.04%
2021/01/08	10	54.21	5	53.82	54.00	5	2,380	0.21%
2021/01/05	1	53.80	1	53.10	53.10	0	2,399	0.00%
2021/01/04	3	54.03	0	0.00	54.00	3	2,411	0.12%
2020/12/31	0	0.00	1	53.70	53.80	-1	2,413	-0.04%
2020/12/30	11	53.42	8	53.54	53.40	3	2,417	0.12%
2020/12/24	1	53.00	0	0.00	53.00	1	2,721	0.04%
2020/12/23	5	53.04	0	0.00	52.80	5	2,826	0.18%
2020/12/22	1	53.10	1	53.20	52.40	0	2,821	0.00%
2020/12/18	1	52.30	2	52.15	52.10	-1	2,896	-0.03%
2020/12/16	1	52.00	0	0.00	52.60	1	2,888	0.03%
2020/12/15	0	0.00	2	51.10	50.90	-2	2,928	-0.07%
2020/12/14	1	51.40	0	0.00	52.10	1	3,055	0.03%
2020/12/10	2	51.95	0	0.00	52.00	2	3,077	0.06%
2020/12/09	0	0.00	1	53.80	53.60	-1	3,033	-0.03%
2020/12/08	6	54.40	6	54.25	54.00	0	3,029	0.00%
2020/12/07	0	0.00	1	53.20	53.80	-1	3,020	-0.03%
2020/12/04	1	53.30	2	53.60	53.20	-1	3,079	-0.03%
2020/12/03	2	54.05	1	53.80	53.80	1	3,101	0.03%
2020/12/02	1	54.50	1	54.90	54.80	0	3,198	0.00%
2020/12/01	3	55.33	1	55.20	55.40	2	3,251	0.06%
2020/11/30	6	56.12	7	56.46	56.30	-1	3,454	-0.03%
2020/11/27	4	54.45	0	0.00	54.60	4	3,381	0.12%
2020/11/26	2	54.30	0	0.00	54.40	2	3,381	0.06%
2020/11/18	8	54.15	0	0.00	53.60	8	3,768	0.21%
2020/11/16	2	53.95	5	53.70	53.70	-3	4,020	-0.07%
2020/11/12	5	54.10	0	0.00	53.90	5	4,411	0.11%
2020/11/11	2	53.65	1	53.60	54.00	1	4,475	0.02%
2020/11/10	2	54.40	0	0.00	54.30	2	4,548	0.04%
2020/11/09	1	55.50	0	0.00	55.40	1	4,603	0.02%
2020/11/06	4	56.68	0	0.00	56.20	4	4,648	0.09%
2020/11/05	2	57.60	0	0.00	57.70	2	4,737	0.04%
2020/11/04	2	57.00	2	58.15	58.20	0	4,822	0.00%
2020/11/03	0	0.00	2	58.00	57.50	-2	4,943	-0.04%
2020/11/02	2	56.80	0	0.00	56.80	2	5,129	0.04%
2020/10/29	0	0.00	1	58.60	60.10	-1	5,480	-0.02%
2020/10/21	0	0.00	1	63.20	63.30	-1	6,184	-0.02%
2020/10/20	0	0.00	5	63.14	63.20	-5	6,218	-0.08%
2020/10/19	0	0.00	1	62.80	62.60	-1	6,266	-0.02%
2020/10/16	9	62.47	0	0.00	61.90	9	6,337	0.14%
2020/10/15	0	0.00	5	64.50	64.50	-5	6,330	-0.08%
2020/10/13	2	64.25	6	63.80	64.30	-4	6,292	-0.06%
2020/10/12	0	0.00	4	63.50	63.40	-4	6,287	-0.06%
2020/10/08	2	62.45	0	0.00	62.60	2	6,343	0.03%
2020/10/05	0	0.00	2	62.90	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	2	61.40	62.10	-2	6,334	-0.03%
2020/09/29	7	61.20	0	0.00	61.00	7	6,342	0.11%
2020/09/28	0	0.00	7	63.56	63.70	-7	6,247	-0.11%
2020/09/25	1	59.90	3	60.23	59.70	-2	6,317	-0.03%
2020/09/24	6	61.27	0	0.00	60.70	6	6,318	0.09%
2020/09/23	3	62.60	3	63.40	62.50	0	6,307	0.00%
2020/09/21	4	62.65	0	0.00	62.30	4	6,258	0.06%
2020/09/18	2	63.45	5	64.28	63.20	-3	6,255	-0.05%
2020/09/17	0	0.00	12	63.48	63.10	-12	6,198	-0.19%
2020/09/14	0	0.00	3	60.83	60.70	-3	6,074	-0.05%
2020/09/11	6	59.57	0	0.00	59.30	6	6,085	0.10%
2020/09/10	3	60.50	0	0.00	60.40	3	6,095	0.05%
2020/09/09	0	0.00	2	58.45	61.10	-2	6,120	-0.03%
2020/09/07	4	61.55	0	0.00	59.40	4	6,045	0.07%
2020/09/04	6	63.77	0	0.00	64.00	6	5,928	0.10%
2020/09/03	1	66.60	2	67.30	65.80	-1	5,879	-0.02%
2020/09/02	0	0.00	5	63.06	63.00	-5	5,700	-0.09%
2020/09/01	3	61.77	0	0.00	61.70	3	5,711	0.05%
2020/08/31	2	62.70	0	0.00	62.80	2	5,677	0.04%
2020/08/28	1	61.10	9	62.99	63.20	-8	5,652	-0.14%
2020/08/27	6	62.23	0	0.00	62.00	6	5,639	0.11%
2020/08/26	3	62.77	0	0.00	62.50	3	5,637	0.05%
2020/08/25	0	0.00	12	63.68	64.00	-12	5,611	-0.21%
2020/08/24	2	61.80	4	61.90	60.70	-2	5,509	-0.04%
2020/08/21	1	60.60	0	0.00	60.60	1	5,541	0.02%
2020/08/20	13	61.87	0	0.00	59.00	13	5,510	0.24%
2020/08/19	2	64.50	4	66.85	65.50	-2	5,434	-0.04%
2020/08/18	2	63.30	4	65.10	63.10	-2	5,226	-0.04%
2020/08/17	2	61.80	0	0.00	62.20	2	5,146	0.04%
2020/08/14	1	61.70	10	63.54	63.50	-9	5,108	-0.18%
2020/08/13	1	61.70	0	0.00	61.60	1	5,105	0.02%
2020/08/10	12	61.33	2	62.55	60.10	10	5,196	0.19%
2020/08/07	2	60.80	4	61.28	62.90	-2	5,354	-0.04%
2020/08/06	2	61.40	2	62.50	62.80	0	5,333	0.00%
2020/08/04	2	58.10	1	58.90	58.90	1	5,531	0.02%
2020/08/03	1	60.70	2	60.45	60.00	-1	5,663	-0.02%
2020/07/31	1	55.30	7	54.94	55.30	-6	5,404	-0.11%
2020/07/30	16	53.73	4	55.10	52.00	12	5,289	0.23%
2020/07/29	3	53.10	2	54.35	54.30	1	5,230	0.02%
2020/07/28	2	52.45	2	53.90	53.90	0	5,176	0.00%
2020/07/22	2	53.60	2	53.90	53.60	0	5,164	0.00%
2020/07/16	20	51.60	20	50.80	51.20	0	5,108	0.00%
2020/07/15	1	51.00	1	50.90	51.00	0	5,084	0.00%
2020/07/14	2	49.55	0	0.00	49.25	2	5,038	0.04%
2020/07/07	2	54.25	4	53.50	52.80	-2	5,017	-0.04%
2020/06/19	0	0.00	1	50.70	51.60	-1	5,025	-0.02%
2020/06/17	1	50.20	0	0.00	50.20	1	5,028	0.02%
2020/06/10	0	0.00	1	50.10	51.20	-1	5,044	-0.02%
2020/06/09	1	50.30	1	50.80	50.30	0	5,048	0.00%
2020/06/01	0	0.00	1	53.70	52.50	-1	4,793	-0.02%
2020/05/29	1	53.50	0	0.00	53.60	1	4,727	0.02%
2020/05/27	1	55.10	2	54.70	53.60	-1	4,567	-0.02%
2020/05/26	0	0.00	1	55.00	54.50	-1	4,522	-0.02%
2020/05/25	3	52.30	1	53.10	53.50	2	4,417	0.05%
2020/05/22	1	51.50	0	0.00	51.40	1	4,350	0.02%
2020/05/19	0	0.00	8	51.98	53.00	-8	4,157	-0.19%
2020/05/18	3	51.70	2	51.75	51.10	1	4,019	0.02%
2020/05/15	5	50.90	0	0.00	49.50	5	3,862	0.13%
2020/05/14	0	0.00	2	50.50	49.20	-2	3,760	-0.05%
2020/05/13	0	0.00	1	49.55	49.55	-1	3,537	-0.03%
2020/05/11	11	47.61	14	47.62	48.00	-3	3,351	-0.09%
2020/05/08	0	0.00	3	45.10	45.80	-3	2,916	-0.10%
2020/05/06	1	39.75	0	0.00	39.60	1	2,516	0.04%
2020/04/29	1	39.65	1	40.35	39.20	0	2,505	0.00%
2020/04/24	0	0.00	1	38.30	37.90	-1	2,474	-0.04%
2020/04/21	1	37.90	1	36.55	36.45	0	2,483	0.00%
2020/04/14	0	0.00	6	37.34	37.80	-6	2,611	-0.23%
2020/04/10	6	36.83	6	36.88	36.75	0	2,724	0.00%
2020/04/09	1	37.10	3	36.85	36.50	-2	2,791	-0.07%
2020/04/08	1	34.60	1	35.70	35.70	0	2,758	0.00%
2020/04/06	1	32.00	1	31.45	32.65	0	3,109	0.00%
2020/03/31	2	31.03	1	30.70	31.40	1	3,135	0.03%
2020/03/27	6	31.37	0	0.00	30.45	6	3,144	0.19%
2020/03/24	1	28.95	0	0.00	28.45	1	3,178	0.03%
2020/03/20	0	0.00	1	31.00	29.30	-1	3,268	-0.03%
2020/03/19	2	30.98	0	0.00	29.30	2	3,256	0.06%
2020/03/18	0	0.00	3	32.57	32.55	-3	3,306	-0.09%
2020/03/16	2	33.20	1	33.60	33.10	1	3,416	0.03%
2020/03/13	1	32.10	0	0.00	32.90	1	3,534	0.03%
2020/03/04	1	40.90	0	0.00	40.70	1	4,079	0.02%
2020/02/27	0	0.00	1	39.60	39.50	-1	4,139	-0.02%
2020/02/26	2	41.25	0	0.00	40.90	2	4,277	0.05%
2020/02/19	1	41.00	0	0.00	40.90	1	4,473	0.02%
2020/02/17	1	40.90	1	40.80	40.80	0	4,724	0.00%
2020/02/10	1	41.75	1	41.75	41.60	0	5,332	0.00%
2020/02/07	1	41.75	1	42.55	41.65	0	5,733	0.00%
2020/02/06	0	0.00	15	43.26	43.10	-15	6,520	-0.23%
2020/02/05	0	0.00	2	43.88	43.05	-2	6,803	-0.03%
2020/02/03	3	41.62	12	41.68	42.90	-9	6,848	-0.13%
2020/01/31	0	0.00	8	44.03	44.25	-8	6,815	-0.12%
2020/01/30	2	44.20	1	43.90	43.10	1	6,825	0.01%
2020/01/17	1	45.35	2	46.15	45.90	-1	6,900	-0.01%
2020/01/16	1	45.00	0	0.00	46.00	1	6,901	0.01%
2020/01/15	2	45.08	1	45.30	45.00	1	6,900	0.01%
2020/01/14	0	0.00	1	45.65	45.45	-1	6,923	-0.01%
2020/01/13	1	44.80	1	44.75	45.25	0	6,986	0.00%
2020/01/09	0	0.00	1	43.85	44.00	-1	6,990	-0.01%
2020/01/07	2	43.10	0	0.00	42.60	2	6,929	0.03%
2020/01/06	7	44.02	0	0.00	42.90	7	6,900	0.10%
2020/01/03	11	45.87	0	0.00	45.65	11	6,836	0.16%
2020/01/02	1	46.80	0	0.00	46.75	1	6,798	0.01%
2019/12/31	6	47.01	1	47.00	47.35	5	6,846	0.07%
2019/12/30	21	47.44	21	47.27	48.20	0	6,774	0.00%
2019/12/27	0	0.00	1	45.50	45.25	-1	6,496	-0.02%
2019/12/20	5	45.80	1	44.90	44.45	4	6,597	0.06%
2019/12/19	2	44.35	2	44.65	45.10	0	6,533	0.00%
2019/12/18	1	44.70	0	0.00	44.35	1	6,542	0.02%
2019/12/17	0	0.00	1	44.85	44.70	-1	6,609	-0.02%
2019/12/16	0	0.00	2	44.80	44.45	-2	6,544	-0.03%
2019/12/13	4	44.30	2	43.88	43.65	2	6,497	0.03%
2019/12/12	0	0.00	1	45.00	45.00	-1	6,451	-0.02%
2019/12/11	7	43.66	2	43.65	43.95	5	6,394	0.08%
2019/12/10	4	44.73	3	44.67	44.20	1	6,374	0.02%
2019/12/09	1	44.45	1	45.00	45.55	0	6,283	0.00%
2019/12/06	3	43.97	4	44.10	43.20	-1	6,124	-0.02%
2019/12/04	0	0.00	1	42.80	42.80	-1	5,925	-0.02%
2019/12/03	0	0.00	9	43.18	43.50	-9	5,931	-0.15%
2019/12/02	9	41.81	2	41.68	41.70	7	5,887	0.12%
2019/11/29	1	43.00	1	44.30	42.65	0	5,860	0.00%
2019/11/28	1	43.35	6	43.30	43.25	-5	5,811	-0.09%
2019/11/27	0	0.00	2	43.65	43.35	-2	5,937	-0.03%
2019/11/26	1	44.20	0	0.00	43.95	1	5,982	0.02%
2019/11/25	1	44.75	3	44.53	43.80	-2	6,024	-0.03%
2019/11/22	1	43.00	1	43.50	43.05	0	5,904	0.00%
2019/11/20	3	41.57	1	41.65	41.60	2	5,935	0.03%
2019/11/18	0	0.00	2	42.90	42.45	-2	6,377	-0.03%
2019/11/15	0	0.00	6	42.60	42.50	-6	6,449	-0.09%
2019/11/14	3	42.13	2	42.38	42.65	1	6,527	0.02%
2019/11/13	2	41.90	0	0.00	41.60	2	6,578	0.03%
2019/11/12	0	0.00	20	41.50	41.50	-20	6,679	-0.30%
2019/11/11	21	41.98	0	0.00	40.80	21	6,863	0.31%
2019/11/08	1	42.70	28	42.85	44.10	-27	6,978	-0.39%
2019/11/07	28	42.69	5	42.36	42.90	23	7,406	0.31%
2019/11/06	36	44.97	28	43.34	43.30	8	7,756	0.10%
2019/11/05	30	43.75	43	43.26	44.05	-13	7,513	-0.17%
2019/11/04	12	39.05	20	40.65	41.05	-8	6,716	-0.12%
2019/11/01	5	37.60	0	0.00	37.35	5	6,441	0.08%
2019/10/31	5	37.75	0	0.00	38.00	5	6,451	0.08%
2019/10/25	2	39.50	0	0.00	39.20	2	6,523	0.03%
2019/10/24	0	0.00	1	39.30	39.35	-1	6,450	-0.02%
2019/10/21	1	39.20	0	0.00	38.80	1	6,538	0.02%
2019/10/18	0	0.00	10	38.25	38.40	-10	6,464	-0.15%
2019/10/16	0	0.00	3	37.40	37.45	-3	6,441	-0.05%
2019/10/07	0	0.00	0.3	39.00	38.65	-0.3	6,324	0.00%
2019/10/04	21	36.98	10	36.73	36.65	11	6,187	0.18%
2019/10/02	0.2	37.40	0	0.00	37.40	0.2	6,086	0.00%
2019/09/25	4	40.25	0	0.00	39.75	4	5,960	0.07%
2019/09/24	3	39.83	0.6	39.70	39.65	2.4	5,910	0.04%
2019/09/23	6	40.23	0	0.00	39.70	6	5,875	0.10%
2019/09/19	0	0.00	1	39.50	39.70	-1	5,713	-0.02%
2019/09/12	0	0.00	1	38.50	38.60	-1	5,580	-0.02%
2019/09/09	0.6	38.75	3	39.25	38.75	-2.4	5,429	-0.04%
2019/09/06	0.3	38.65	0	0.00	38.65	0.3	5,360	0.00%
2019/08/29	0.8	38.45	0	0.00	38.45	0.8	5,041	0.02%
2019/08/28	0	0.00	1	38.50	38.50	-1	4,961	-0.02%
2019/08/26	1	37.80	0	0.00	37.65	1	4,812	0.02%
2019/08/23	4	39.46	4	39.79	39.50	0	4,725	0.00%
2019/08/22	9	41.30	4	40.69	40.35	5	4,597	0.11%
2019/08/21	1	41.15	1	40.65	41.50	0	4,352	0.00%
2019/08/20	2	39.70	0	0.00	38.70	2	4,111	0.05%
2019/08/16	1	38.80	3	38.77	38.80	-2	3,812	-0.05%
2019/08/15	1	39.30	0	0.00	39.30	1	3,673	0.03%
2019/08/14	4	41.41	1	42.40	41.10	3	3,505	0.09%
2019/08/13	2	41.88	12	41.74	41.75	-10	3,241	-0.31%
2019/08/12	17	41.29	7	42.42	42.70	10	2,930	0.34%
2019/08/08	2	38.40	9	38.71	39.30	-7	2,351	-0.30%
2019/08/07	1	34.00	3	35.50	35.75	-2	1,848	-0.11%
2019/08/02	3	34.93	0	0.00	33.80	3	1,692	0.18%
2019/07/30	0	0.00	2	34.13	33.70	-2	1,539	-0.13%
2019/07/24	2	34.85	1	35.10	35.05	1	1,462	0.07%
2019/07/01	0	0.00	1	33.75	33.90	-1	1,803	-0.06%
2019/06/21	1	33.35	1	33.50	33.40	0	1,954	0.00%
2019/06/11	0	0.00	2	32.00	32.20	-2	2,071	-0.10%
2019/06/03	0	0.00	1	31.20	31.15	-1	2,143	-0.05%
2019/05/31	0	0.00	1	31.50	31.45	-1	2,220	-0.05%
2019/05/30	1	30.80	0	0.00	31.10	1	2,233	0.04%
2019/05/24	2	29.28	1	29.45	29.05	1	2,280	0.04%
2019/05/23	2	29.80	0	0.00	29.50	2	2,260	0.09%
2019/05/16	0	0.00	3	31.10	31.05	-3	2,284	-0.13%
2019/05/15	1	32.10	0	0.00	32.15	1	2,286	0.04%
2019/05/10	2	34.30	0	0.00	33.40	2	2,351	0.09%
2019/05/09	2	35.53	0	0.00	34.80	2	2,330	0.09%
2019/04/30	0.1	36.70	0	0.00	36.20	0.1	2,300	0.01%
2019/04/25	0	0.00	5	37.40	37.40	-5	2,281	-0.22%
2019/04/23	0	0.00	1	38.65	38.15	-1	2,274	-0.04%
2019/04/19	5	38.70	2	38.85	38.20	3	2,243	0.13%
2019/04/18	3	37.80	3	38.00	37.55	0	2,146	0.00%
2019/04/17	1	38.85	4	38.79	38.50	-3	2,105	-0.14%
2019/04/16	1	38.20	0	0.00	38.45	1	1,992	0.05%
2019/04/15	3	38.70	2	39.23	39.15	1	1,931	0.05%
2019/04/12	0	0.00	1	35.75	35.75	-1	1,738	-0.06%
2019/04/11	0.2	36.00	0	0.00	35.85	0.2	1,734	0.01%
2019/04/08	0	0.00	1	36.25	36.15	-1	1,707	-0.06%
2019/04/02	1	35.50	0	0.00	35.55	1	1,754	0.06%
2019/03/29	0	0.00	1	35.30	35.30	-1	1,754	-0.06%
2019/03/28	0	0.00	1	36.00	35.70	-1	1,726	-0.06%
2019/03/27	1	36.55	0	0.00	36.40	1	1,726	0.06%
2019/03/21	2	37.75	0	0.00	37.75	2	1,822	0.11%
2019/03/19	0	0.00	6	37.60	37.40	-6	1,840	-0.33%
2019/03/18	0	0.00	4	37.20	37.20	-4	1,857	-0.22%
2019/03/15	5	37.30	0	0.00	37.15	5	1,884	0.27%
2019/03/14	2	38.20	0	0.00	37.80	2	1,898	0.11%
2019/03/11	1	38.50	0	0.00	38.70	1	2,083	0.05%
2019/03/08	4	39.00	0	0.00	39.00	4	2,143	0.19%
2019/03/07	1	39.55	0	0.00	39.60	1	2,160	0.05%
2019/03/06	0	0.00	1	40.55	40.75	-1	2,195	-0.05%
2019/03/04	0	0.00	2	39.03	39.75	-2	2,332	-0.09%
2019/02/27	1	37.95	0	0.00	38.30	1	2,312	0.04%
2019/02/26	1	39.20	0	0.00	38.85	1	2,293	0.04%
2019/02/22	1	39.85	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	1	39.95	40.35	-1	2,306	-0.04%
2019/02/20	1	40.05	1	39.95	39.70	0	2,283	0.00%
2019/02/14	1	38.75	0	0.00	39.15	1	2,210	0.05%
2019/02/12	0	0.00	1	40.00	40.05	-1	2,166	-0.05%
2019/02/11	2	39.00	0	0.00	39.25	2	2,133	0.09%
2019/01/28	0	0.00	1	38.10	38.10	-1	2,070	-0.05%
2019/01/25	0	0.00	1	38.80	38.40	-1	2,078	-0.05%
2019/01/17	0	0.00	1	37.90	38.15	-1	2,068	-0.05%
2019/01/11	7	38.20	6	38.00	37.40	1	2,037	0.05%
2019/01/07	0	0.00	1	36.40	36.45	-1	1,985	-0.05%
2019/01/04	1	35.25	0	0.00	35.35	1	1,980	0.05%
2019/01/03	1	37.00	0	0.00	36.80	1	1,998	0.05%
2018/12/28	1	37.05	0	0.00	37.10	1	2,027	0.05%
2018/12/27	0	0.00	1	37.65	37.35	-1	2,068	-0.05%
2018/12/26	1	37.00	0	0.00	36.80	1	2,078	0.05%
2018/12/25	1	38.00	3	38.95	38.15	-2	2,068	-0.10%
2018/12/24	0	0.00	1	37.25	38.35	-1	2,046	-0.05%
2018/12/22	1	36.70	0	0.00	36.75	1	2,024	0.05%
2018/12/19	2	37.88	2	38.90	37.60	0	2,035	0.00%
2018/12/18	1	39.15	0	0.00	39.15	1	2,005	0.05%
2018/12/17	1	40.90	0	0.00	40.50	1	1,999	0.05%
2018/12/14	0	0.00	1	40.20	40.80	-1	1,974	-0.05%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/12	1	39.80	0	0.00	39.95	1	1,940	0.05%
2018/12/11	0	0.00	1	39.75	40.00	-1	1,941	-0.05%
2018/12/10	3	39.93	2	39.78	39.15	1	1,986	0.05%
2018/12/07	1	39.75	3	40.17	41.00	-2	1,952	-0.10%
2018/12/06	3	40.73	2	40.73	39.20	1	1,912	0.05%
2018/12/05	2	41.00	1	41.85	41.40	1	1,870	0.05%
2018/12/04	1	40.55	0	0.00	41.40	1	1,835	0.05%
2018/11/29	0	0.00	5	39.04	39.20	-5	1,870	-0.27%
2018/11/28	2	38.05	2	37.90	38.00	0	1,890	0.00%
2018/11/27	1	37.95	7	36.74	37.80	-6	1,944	-0.31%
2018/11/26	2	35.53	0	0.00	35.80	2	2,055	0.10%
2018/11/23	1	35.10	0	0.00	35.00	1	2,208	0.05%
2018/11/22	6	35.75	3	36.22	34.60	3	2,359	0.13%
2018/11/19	0	0.00	1	35.00	34.90	-1	2,422	-0.04%
2018/11/16	0	0.00	1	34.60	34.45	-1	2,428	-0.04%
2018/11/15	1	34.05	1	34.45	34.05	0	2,524	0.00%
2018/11/12	1	34.20	1	34.60	34.20	0	2,570	0.00%
2018/11/09	1	34.60	0	0.00	34.10	1	2,579	0.04%
2018/11/05	0	0.00	2	35.35	35.20	-2	2,599	-0.08%
2018/11/01	0	0.00	1	34.90	34.85	-1	2,615	-0.04%
2018/10/30	2	32.10	1	31.90	32.15	1	2,600	0.04%
2018/10/25	1	32.20	0	0.00	31.70	1	2,637	0.04%
2018/10/24	1	35.00	1	35.20	34.30	0	2,631	0.00%
2018/10/19	1	35.95	0	0.00	35.45	1	2,718	0.04%
2018/10/18	0	0.00	1	36.60	36.55	-1	2,756	-0.04%
2018/10/16	4	36.33	0	0.00	35.95	4	2,769	0.14%
2018/10/12	1	36.20	1	35.65	36.20	0	2,907	0.00%
2018/10/11	3	35.20	0	0.00	35.10	3	3,045	0.10%
2018/10/09	3	39.40	5	39.21	39.00	-2	3,019	-0.07%
2018/10/08	0	0.00	2	40.55	40.50	-2	2,997	-0.07%
2018/10/05	3	41.18	1	40.80	40.55	2	3,008	0.07%
2018/10/04	1	43.30	1	43.10	42.85	0	2,990	0.00%
2018/10/03	2	44.13	1	44.20	43.30	1	3,012	0.03%
2018/10/02	5	45.50	5	45.25	45.00	0	3,024	0.00%
2018/10/01	0	0.00	1	45.00	45.00	-1	2,999	-0.03%
2018/09/28	2	43.60	1	44.05	43.65	1	2,989	0.03%
2018/09/26	1	43.90	2	44.05	43.70	-1	2,985	-0.03%
2018/09/21	6	43.63	1	43.85	43.85	5	3,078	0.16%
2018/09/20	1	41.90	0	0.00	41.90	1	3,210	0.03%
2018/09/14	2	44.25	1	43.60	44.40	1	3,207	0.03%
2018/09/13	3	45.77	1	45.35	45.35	2	3,145	0.06%
2018/09/12	2	45.65	0	0.00	46.10	2	3,142	0.06%
2018/09/11	1	45.00	0	0.00	45.20	1	3,181	0.03%
2018/09/10	1	46.00	1	45.25	44.05	0	3,236	0.00%
2018/09/07	6	47.95	13	46.51	45.25	-7	3,224	-0.22%
2018/09/06	1	48.75	3	49.15	49.15	-2	3,176	-0.06%
2018/09/05	5	48.61	3	48.15	48.20	2	3,136	0.06%
2018/09/04	10	49.35	5	49.09	49.00	5	3,106	0.16%
2018/09/03	5	49.02	2	49.68	48.80	3	3,051	0.10%
2018/08/31	1	49.70	3.3	49.71	50.30	-2.3	2,962	-0.08%
2018/08/30	5	48.00	5	47.50	47.60	0	2,741	0.00%
2018/08/29	3	46.90	6	46.08	47.20	-3	2,671	-0.11%
2018/08/28	5	44.94	5	46.05	44.60	0	2,691	0.00%
2018/08/23	0	0.00	3	44.30	44.80	-3	2,673	-0.11%
2018/08/22	5	44.80	7	45.17	44.50	-2	2,667	-0.07%
2018/08/17	0	0.00	2	42.20	42.95	-2	2,562	-0.08%
2018/08/14	1	42.20	0	0.00	42.10	1	2,624	0.04%
2018/08/13	0	0.00	3	42.17	42.10	-3	2,636	-0.11%
2018/08/02	8	43.91	0	0.00	43.00	8	2,693	0.30%
2018/08/01	0	0.00	1	44.20	44.40	-1	2,676	-0.04%
2018/07/27	1	44.20	0	0.00	43.50	1	2,725	0.04%
2018/07/26	0	0.00	1	44.00	44.15	-1	2,661	-0.04%
2018/07/23	0	0.00	2	42.55	43.00	-2	2,683	-0.07%
2018/07/20	0.1	43.80	0	0.00	43.70	0.1	2,688	0.00%
2018/07/19	4	45.90	4	44.80	44.80	0	2,662	0.00%
2018/07/18	4	46.20	2	45.23	46.45	2	2,624	0.08%
2018/07/10	0	0.00	1	42.60	42.90	-1	2,662	-0.04%
2018/07/09	2	40.75	0	0.00	40.75	2	2,641	0.08%
2018/07/06	0	0.00	3	40.40	41.90	-3	2,632	-0.11%
2018/07/04	3	43.80	0	0.00	42.50	3	2,618	0.11%
2018/07/03	2	43.80	1	44.65	43.50	1	2,613	0.04%
2018/07/02	0	0.00	1	44.70	44.55	-1	2,564	-0.04%
2018/06/29	2	44.38	1	43.55	43.20	1	2,553	0.04%
2018/06/15	0	0.00	2	44.65	44.90	-2	2,266	-0.09%
2018/06/14	1	43.80	0	0.00	43.80	1	2,220	0.05%
2018/06/13	2	45.25	1	45.60	44.85	1	2,199	0.05%
2018/06/11	0	0.00	2	45.80	44.80	-2	2,200	-0.09%
2018/06/08	3	46.97	3	46.82	46.00	0	2,233	0.00%
2018/06/07	1	46.10	1	46.25	46.15	0	2,252	0.00%
2018/06/06	1.2	46.86	0	0.00	46.90	1.2	2,247	0.05%
2018/06/05	1	47.25	2	47.23	47.35	-1	2,178	-0.05%
2018/06/04	2	42.73	3	41.85	43.75	-1	2,015	-0.05%
2018/05/31	1	39.10	0	0.00	39.00	1	1,989	0.05%
2018/05/30	2	39.18	0	0.00	39.05	2	2,053	0.10%
2018/05/29	1	39.80	0	0.00	39.80	1	2,074	0.05%
2018/05/24	0	0.00	1	39.80	40.00	-1	2,092	-0.05%
2018/05/21	0	0.00	2	39.90	40.50	-2	2,103	-0.10%
2018/05/17	1	39.55	0	0.00	39.55	1	2,136	0.05%
2018/05/16	2	40.10	0	0.00	39.50	2	2,181	0.09%
2018/05/15	0	0.00	1	40.10	40.00	-1	2,209	-0.05%
2018/05/14	5	40.70	6	40.97	40.75	-1	2,261	-0.04%
2018/05/11	0	0.00	3	39.33	40.20	-3	2,269	-0.13%
2018/05/07	1	39.10	1	39.10	39.10	0	2,314	0.00%
2018/05/04	2	37.70	0	0.00	37.70	2	2,350	0.09%
2018/04/26	1	36.30	0	0.00	35.80	1	2,752	0.04%
2018/04/24	0	0.00	1	36.65	36.35	-1	2,757	-0.04%
2018/04/20	4	39.05	3	38.95	38.45	1	2,746	0.04%
2018/04/18	1	40.65	0	0.00	40.15	1	2,627	0.04%
2018/04/17	2	42.35	3	41.78	41.35	-1	2,613	-0.04%
2018/04/03	0	0.00	1	44.70	44.70	-1	2,697	-0.04%
2018/04/02	1	42.90	1	45.15	45.35	0	2,710	0.00%
2018/03/19	0	0.00	2	49.25	49.25	-2	2,712	-0.07%
2018/03/16	2	48.90	1	48.85	48.75	1	2,730	0.04%
2018/03/14	3	47.95	1	48.50	47.80	2	2,775	0.07%
2018/03/13	3	49.12	1	49.20	48.90	2	2,767	0.07%
2018/03/12	2	50.55	0	0.00	50.30	2	2,735	0.07%
2018/03/09	0	0.00	1	51.40	50.80	-1	2,765	-0.04%
2018/03/08	2	50.90	0	0.00	50.40	2	2,776	0.07%
2018/03/06	4	52.25	0	0.00	51.70	4	2,892	0.14%
2018/03/05	1	53.60	3	53.03	52.80	-2	2,915	-0.07%
2018/03/01	1	50.80	0	0.00	51.80	1	2,861	0.03%
2018/02/23	0	0.00	5	53.14	52.70	-5	2,953	-0.17%
2018/02/22	5	52.18	0	0.00	51.50	5	2,953	0.17%
2018/02/21	1	52.60	3	52.80	52.20	-2	2,957	-0.07%
2018/02/09	1	50.90	0	0.00	50.70	1	2,946	0.03%
2018/02/08	0	0.00	3	53.07	53.50	-3	2,918	-0.10%
2018/02/07	1	51.60	0	0.00	51.00	1	2,883	0.03%
2018/02/06	0	0.00	2	50.30	49.65	-2	2,897	-0.07%
2018/02/05	1	52.70	0	0.00	52.70	1	2,870	0.03%
2018/02/02	2	56.85	0	0.00	56.00	2	2,889	0.07%
2018/01/31	0	0.00	10	58.84	59.50	-10	2,934	-0.34%
2018/01/30	8	57.64	1	57.60	57.50	7	2,937	0.24%
2018/01/29	4	59.18	2	58.30	58.50	2	2,999	0.07%
2018/01/26	3	60.73	6	59.28	57.00	-3	2,955	-0.10%
2018/01/24	1	54.80	0	0.00	55.90	1	2,779	0.04%
2018/01/22	0	0.00	1	54.30	54.00	-1	2,811	-0.04%
2018/01/19	1	51.30	2	52.40	53.10	-1	2,819	-0.04%
2018/01/17	1	51.90	0.1	52.30	51.90	0.9	2,844	0.03%
2018/01/12	1	50.00	1	50.00	49.80	0	3,160	0.00%
2018/01/11	1	50.30	1	50.70	50.50	0	3,278	0.00%
2018/01/10	4	51.70	0	0.00	51.80	4	3,347	0.12%
2018/01/05	3	53.47	0	0.00	52.30	3	3,640	0.08%
2018/01/04	1	52.50	0	0.00	54.00	1	3,698	0.03%
2018/01/02	1	51.60	8	50.80	50.30	-7	3,843	-0.18%