上詮 (3363)-凱基-基隆券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
132.5
漲跌
▲3.5
漲幅
+2.71%
成交量
24,517張
產業
上櫃通信網路類股
271人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上詮 (3363)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/08	9	133.11	9.2	134.80	132.50	-0.2	13,934	0.00%
2024/05/07	11	132.95	10	131.85	129.00	1	13,598	0.01%
2024/05/06	5	122.80	8	129.19	131.00	-3	13,013	-0.02%
2024/05/03	2	122.25	1.4	122.59	119.50	0.7	12,728	0.01%
2024/05/02	9	128.17	10	127.85	125.00	-1	12,537	-0.01%
2024/04/30	10	127.40	6	126.75	127.00	4	12,253	0.03%
2024/04/29	20	127.38	29	125.83	130.00	-9	11,871	-0.08%
2024/04/26	26	122.31	18.1	120.76	118.50	7.9	11,566	0.07%
2024/04/25	0	0.00	2.1	112.23	118.00	-2.1	11,028	-0.02%
2024/04/24	1.1	107.55	2	107.75	107.50	-1	10,862	-0.01%
2024/04/23	1	103.00	1	103.00	102.00	0	10,863	0.00%
2024/04/19	0	0.00	4	104.13	105.50	-4	10,900	-0.04%
2024/04/18	2	111.25	3	108.33	109.00	-1	10,856	-0.01%
2024/04/17	1.1	105.95	0	0.00	104.00	1.1	10,821	0.01%
2024/04/16	5	99.80	3	101.00	99.60	2	10,733	0.02%
2024/04/15	16	110.75	13	110.23	109.00	3	10,632	0.03%
2024/04/12	9	108.67	8	108.56	108.00	1	10,523	0.01%
2024/04/11	3	108.00	0	0.00	107.00	3	10,422	0.03%
2024/04/10	1	105.50	2	113.00	114.00	-1	10,238	-0.01%
2024/04/09	1	104.50	2	107.75	104.00	-1	9,966	-0.01%
2024/04/08	0	0.00	3	100.83	101.00	-3	9,785	-0.03%
2024/04/03	1	103.50	0	0.00	103.50	1	9,773	0.01%
2024/04/02	7	103.93	5	100.20	102.50	2	9,695	0.02%
2024/03/28	2	98.85	2	97.30	96.80	0	9,352	0.00%
2024/03/27	2	100.10	4.1	101.48	98.20	-2	9,305	-0.02%
2024/03/26	97	101.38	93	101.54	101.00	4	9,242	0.04%
2024/03/25	1	115.00	2	116.25	112.00	-1	9,114	-0.01%
2024/03/22	4	112.25	3	113.50	113.00	1	9,088	0.01%
2024/03/21	4	114.38	3	113.00	113.50	1	9,029	0.01%
2024/03/20	4	120.75	0.5	121.00	119.00	3.5	8,919	0.04%
2024/03/19	3	127.50	0	0.00	126.50	3	8,940	0.03%
2024/03/18	1	119.00	1	124.50	126.00	0	9,006	0.00%
2024/03/15	0	119.50	0	0.00	118.00	0	9,114	0.00%
2024/03/13	2	135.25	0	0.00	125.00	2	9,266	0.02%
2024/03/12	0	0.00	1	133.50	133.50	-1	9,247	-0.01%
2024/03/11	0	0.00	1	120.00	121.50	-1	9,277	-0.01%
2024/03/08	1	118.00	2	121.00	120.50	-1	9,322	-0.01%
2024/03/07	4	126.88	0	0.00	124.00	4	9,391	0.04%
2024/03/06	0.1	123.00	1	123.00	125.50	-1	9,681	-0.01%
2024/03/05	0	0.00	2	121.50	126.00	-2	9,877	-0.02%
2024/03/04	9	123.67	8	125.44	123.00	1	10,165	0.01%
2024/03/01	4	124.50	2	125.50	120.50	2	9,785	0.02%
2024/02/29	3	122.50	5	119.60	121.00	-2	9,544	-0.02%
2024/02/27	87	117.73	84.5	117.65	121.50	2.5	8,984	0.03%
2024/02/26	2	107.50	0	0.00	110.50	2	8,386	0.02%
2024/02/23	6	96.93	7	97.56	100.50	-1	8,555	-0.01%
2024/02/22	3	92.73	3	91.80	91.80	0	8,232	0.00%
2024/02/21	19	92.27	15	92.79	92.20	4	8,053	0.05%
2024/02/20	5	91.56	7	91.56	88.60	-2	7,592	-0.03%
2024/02/19	4	91.55	9	90.90	89.90	-5	7,273	-0.07%
2024/02/16	2	80.35	4	84.03	86.20	-2	6,997	-0.03%
2024/02/15	5	78.22	4	78.53	78.40	1	6,686	0.01%
2024/02/05	3	76.37	2	77.10	77.40	1	6,560	0.02%
2024/02/02	22	78.08	45	77.44	77.30	-23	6,490	-0.35%
2024/02/01	4	78.10	8	75.31	77.90	-4	6,290	-0.06%
2024/01/31	5	73.40	5	73.56	72.90	0	5,915	0.00%
2024/01/30	4	72.50	3	73.23	72.10	1	5,894	0.02%
2024/01/29	1	73.20	5	73.38	73.40	-4	5,898	-0.07%
2024/01/26	0	0.00	1	70.50	69.90	-1	5,862	-0.02%
2024/01/25	1	71.20	1	71.10	70.20	0	5,974	0.00%
2024/01/24	0	0.00	1	72.30	72.30	-1	6,039	-0.02%
2024/01/23	30	72.67	28	74.36	71.40	2	6,114	0.03%
2024/01/22	0	0.00	1	72.00	71.50	-1	6,031	-0.02%
2024/01/19	1	71.50	0	0.00	70.80	1	6,172	0.02%
2024/01/18	0	0.00	1	74.10	72.00	-1	6,482	-0.02%
2024/01/17	17	73.26	3.3	73.72	72.80	13.7	6,599	0.21%
2024/01/16	2	72.80	4	72.15	72.60	-2	6,792	-0.03%
2024/01/15	2	70.75	1.1	72.35	72.00	0.9	6,817	0.01%
2024/01/12	1	70.90	0	0.00	68.50	1	6,936	0.01%
2024/01/11	2	70.05	2	70.75	70.90	0	7,066	0.00%
2024/01/08	1	66.79	1	67.10	65.70	0	7,816	0.00%
2024/01/04	1	67.80	2	67.55	67.40	-1	8,425	-0.01%
2024/01/03	1	69.49	0	0.00	67.80	1	8,525	0.01%
2024/01/02	0	0.00	2	69.50	69.10	-2	8,652	-0.02%
2023/12/29	2	67.80	3	68.00	69.30	-1	9,084	-0.01%
2023/12/28	1	69.30	2	69.65	68.50	-1	9,241	-0.01%
2023/12/27	2	69.25	1	69.60	69.10	1	9,429	0.01%
2023/12/26	1	68.80	0	0.00	69.80	1	9,737	0.01%
2023/12/25	2	69.40	1	68.90	68.50	1	9,900	0.01%
2023/12/22	0	0.00	2	70.50	70.00	-2	10,147	-0.02%
2023/12/21	2	70.05	0	0.00	70.00	2	10,412	0.02%
2023/12/20	0	0.00	2	70.40	70.60	-2	11,362	-0.02%
2023/12/19	2	70.15	0	0.00	69.80	2	11,773	0.02%
2023/12/18	0	0.00	1	70.20	70.10	-1	11,854	-0.01%
2023/12/15	2	69.85	0	0.00	69.40	2	11,969	0.02%
2023/12/14	3	71.50	1	72.10	70.60	2	12,164	0.02%
2023/12/13	6	71.90	3	71.63	71.60	3	12,426	0.02%
2023/12/12	5	75.38	2	74.50	73.70	3	13,239	0.02%
2023/12/11	3	76.17	4	76.03	76.00	-1	13,557	-0.01%
2023/12/08	1	73.70	1	74.90	74.40	0	13,789	0.00%
2023/12/07	3	72.80	2	73.35	73.00	1	13,944	0.01%
2023/12/06	2	75.20	3	75.80	75.00	-1	14,236	-0.01%
2023/12/05	2	73.05	4	73.68	74.70	-2	14,592	-0.01%
2023/12/04	8	74.91	0	0.00	74.00	8	15,152	0.05%
2023/12/01	24	78.65	21	78.74	77.90	3	15,238	0.02%
2023/11/30	0	0.00	9	78.49	78.40	-9	15,020	-0.06%
2023/11/29	4	77.60	2.1	76.31	76.40	1.9	14,834	0.01%
2023/11/28	2	72.55	3	73.90	74.20	-1	14,510	-0.01%
2023/11/27	0	0.00	1	71.90	71.40	-1	14,450	-0.01%
2023/11/24	3	72.57	4	73.55	71.90	-1	14,438	-0.01%
2023/11/22	1	74.10	5	73.80	74.50	-4	14,317	-0.03%
2023/11/21	6	72.97	8	73.33	71.70	-2	14,140	-0.01%
2023/11/20	6	73.92	5	71.90	70.90	1	13,979	0.01%
2023/11/17	1	70.60	2	71.65	72.30	-1	13,935	-0.01%
2023/11/16	14	72.26	27	72.19	72.50	-13	13,943	-0.09%
2023/11/15	12	70.87	26	72.02	71.10	-14	13,897	-0.10%
2023/11/14	0.2	67.70	2	66.60	68.10	-1.8	13,738	-0.01%
2023/11/13	7	65.50	8	65.08	65.10	-1	13,810	-0.01%
2023/11/10	15	64.23	1	64.60	64.50	14	13,904	0.10%
2023/11/09	2	67.50	2	68.15	67.20	0	13,899	0.00%
2023/11/08	7	68.93	9.2	69.46	69.30	-2.2	13,929	-0.02%
2023/11/06	1	70.50	0	0.00	70.10	1	14,041	0.01%
2023/11/03	5	69.50	7	70.63	69.20	-2	14,089	-0.01%
2023/11/02	5	69.82	5	69.00	70.30	0	14,226	0.00%
2023/11/01	5	68.70	6	67.87	67.80	-1	14,147	-0.01%
2023/10/31	10	71.00	23	66.98	66.10	-13	14,089	-0.09%
2023/10/30	1	70.30	1	69.70	69.70	0	14,031	0.00%
2023/10/27	13	71.72	1	71.10	70.50	12	13,997	0.09%
2023/10/26	18	75.50	18	75.02	72.40	0	13,927	0.00%
2023/10/25	34	74.03	24	73.25	74.00	10	13,639	0.07%
2023/10/24	15	69.96	16	71.49	73.20	-1	13,479	-0.01%
2023/10/23	1	67.60	0	0.00	67.70	1	13,275	0.01%
2023/10/20	2	71.10	0	0.00	69.30	2	13,272	0.02%
2023/10/19	14	73.44	14	72.00	73.60	0	13,124	0.00%
2023/10/18	10	72.25	6	73.23	71.70	4	13,006	0.03%
2023/10/17	22	78.96	20	79.01	73.00	2	12,919	0.02%
2023/10/16	13	80.35	26	81.24	78.80	-13	13,153	-0.10%
2023/10/13	36	79.19	27	80.11	77.50	9	13,256	0.07%
2023/10/12	13	77.53	12	76.94	75.70	1	13,003	0.01%
2023/10/11	1	74.20	0	0.00	73.60	1	13,523	0.01%
2023/10/06	1	76.60	1	75.50	75.50	0	13,847	0.00%
2023/10/05	17	77.51	21	78.34	75.90	-4	13,944	-0.03%
2023/10/04	9	74.27	7	75.00	74.10	2	13,772	0.01%
2023/10/03	2	74.35	0	0.00	73.50	2	13,824	0.01%
2023/10/02	19	76.82	19	77.34	74.80	0	14,013	0.00%
2023/09/28	8	72.45	8	74.00	73.90	0	14,177	0.00%
2023/09/27	16	72.96	16	72.68	72.80	0	14,659	0.00%
2023/09/26	8	74.19	7	73.37	72.40	1	14,735	0.01%
2023/09/25	77	76.27	66	75.82	75.00	11	14,643	0.08%
2023/09/22	10	70.37	16	71.74	73.80	-6	13,723	-0.04%
2023/09/21	4	67.87	2	66.95	67.10	2	13,336	0.02%
2023/09/20	3	68.13	4	68.75	68.00	-1	13,325	-0.01%
2023/09/19	7	69.73	7	69.03	69.70	0	13,265	0.00%
2023/09/18	23	69.80	27	70.41	69.50	-4	13,146	-0.03%
2023/09/15	130	71.63	166	72.61	68.20	-36	12,889	-0.28%	大買/大賣/
2023/09/14	3	71.47	16	73.80	75.00	-13	12,152	-0.11%
2023/09/13	11	67.21	13	67.41	68.20	-2	11,823	-0.02%
2023/09/12	3	65.17	3	64.93	64.90	0	11,582	0.00%
2023/09/11	8	64.50	8	64.74	66.10	0	11,412	0.00%
2023/09/08	15	63.05	11	63.28	64.00	4	11,186	0.04%
2023/09/07	95	63.64	97	63.49	63.70	-2	10,948	-0.02%
2023/09/06	2	57.20	4	58.58	59.70	-2	10,414	-0.02%
2023/09/05	11	51.48	10	52.57	54.30	1	10,333	0.01%
2023/09/04	0	0.00	20	49.16	49.40	-20	10,394	-0.19%
2023/09/01	2	49.70	1	51.00	49.70	1	10,544	0.01%
2023/08/31	2	50.70	0	0.00	50.30	2	10,782	0.02%
2023/08/30	2	52.10	0	0.00	51.60	2	11,146	0.02%
2023/08/29	3	52.17	0	0.00	52.00	3	11,526	0.03%
2023/08/28	4	52.88	1	52.50	52.50	3	12,012	0.02%
2023/08/25	4	54.15	2	52.90	52.30	2	12,144	0.02%
2023/08/24	1	58.80	38	58.31	57.00	-37	12,540	-0.30%
2023/08/23	4	58.48	1	58.20	58.60	3	12,786	0.02%
2023/08/22	4	59.98	6	60.07	59.00	-2	13,125	-0.02%
2023/08/21	15	61.37	2	60.25	60.10	13	13,426	0.10%
2023/08/18	3	60.60	2	61.30	59.90	1	13,614	0.01%
2023/08/17	2	63.45	1	63.90	62.40	1	13,796	0.01%
2023/08/16	9	62.22	8	61.95	62.10	1	14,005	0.01%
2023/08/15	2	57.30	5	57.88	57.60	-3	14,547	-0.02%
2023/08/14	1	55.10	1	55.80	55.80	0	14,965	0.00%
2023/08/11	13	54.09	12	54.45	54.30	1	15,385	0.01%
2023/08/10	6	57.17	1	57.40	57.10	5	16,034	0.03%
2023/08/09	28	64.26	12	65.65	63.40	16	16,407	0.10%
2023/08/08	40	73.66	37	72.18	70.40	3	16,441	0.02%
2023/08/07	1	71.40	0	0.00	72.10	1	16,402	0.01%
2023/08/04	1	69.00	1	69.00	68.10	0	16,428	0.00%
2023/08/01	0	0.00	20	69.90	73.10	-20	16,540	-0.12%
2023/07/26	2	76.00	3	77.17	74.00	-1	17,472	-0.01%
2023/07/25	0	0.00	3	75.57	76.50	-3	17,880	-0.02%
2023/07/24	1	72.60	0	0.00	71.60	1	18,140	0.01%
2023/07/21	11	69.09	1	69.00	70.70	10	18,269	0.05%
2023/07/20	1	67.40	0	0.00	66.00	1	18,266	0.01%
2023/07/19	33	73.25	7	73.33	71.10	26	18,249	0.14%
2023/07/18	29	72.79	8	72.76	71.10	21	17,781	0.12%
2023/07/14	49	61.93	64	61.71	61.80	-15	17,612	-0.09%
2023/07/13	20	58.25	16	57.94	58.60	4	17,252	0.02%
2023/07/12	10	52.50	3	52.43	53.30	7	16,911	0.04%
2023/07/11	15	52.67	15	52.09	51.50	0	16,789	0.00%
2023/07/10	3	51.00	0	0.00	51.50	3	16,715	0.02%
2023/07/07	40	50.96	42	50.91	50.50	-2	16,647	-0.01%
2023/07/06	41	52.13	40	51.71	51.00	1	16,292	0.01%
2023/07/05	57	51.22	50	51.29	51.50	7	15,838	0.04%
2023/07/04	22	47.70	33	48.31	48.75	-11	15,182	-0.07%
2023/07/03	14	44.28	14	44.46	44.35	0	14,830	0.00%
2023/06/29	1	41.00	0	0.00	40.80	1	14,601	0.01%
2023/06/28	0	0.00	17	40.95	40.15	-17	14,553	-0.12%
2023/06/27	29	41.24	37	41.66	40.65	-8	14,459	-0.06%
2023/06/26	15	42.94	0	0.00	41.80	15	14,384	0.10%
2023/06/21	21	46.37	15	46.67	45.85	6	14,311	0.04%
2023/06/20	21	47.68	14	47.78	47.25	7	14,342	0.05%
2023/06/19	9	47.13	23	47.28	47.95	-14	14,177	-0.10%
2023/06/16	26	47.05	34.6	47.32	46.85	-8.6	14,050	-0.06%
2023/06/15	7	46.10	6.3	45.43	45.45	0.7	13,892	0.00%
2023/06/14	33	47.00	15	45.72	45.40	18	13,824	0.13%
2023/06/13	68	46.04	80	46.02	46.65	-12	13,683	-0.09%
2023/06/12	1	44.15	3	44.37	44.00	-2	13,478	-0.01%
2023/06/09	20	45.50	19	45.66	44.30	1	13,373	0.01%
2023/06/08	41	46.96	17	47.83	45.25	24	13,208	0.18%
2023/06/07	1	47.20	0	0.00	47.85	1	13,019	0.01%
2023/06/06	11.9	47.76	4	48.30	47.60	7.9	12,825	0.06%
2023/06/05	53	49.19	51	49.35	48.40	2	12,521	0.02%
2023/06/02	30	47.25	35	47.19	46.20	-5	12,097	-0.04%
2023/06/01	28	46.05	73	45.06	46.85	-45	11,669	-0.39%
2023/05/31	51	43.20	1	43.25	42.60	50	11,130	0.45%
2023/05/30	60	44.65	83	44.11	43.30	-23	10,908	-0.21%
2023/05/29	5	41.67	5	41.70	42.70	0	10,354	0.00%
2023/05/26	13	40.83	12	40.90	41.10	1	10,001	0.01%
2023/05/25	5	40.07	7	40.72	40.05	-2	9,558	-0.02%
2023/05/24	40	40.38	31	40.12	39.70	9	9,155	0.10%
2023/05/23	21	41.71	6	42.01	41.65	15	8,844	0.17%
2023/05/22	8	41.04	7	41.39	42.70	1	8,522	0.01%
2023/05/19	39	41.66	40	41.85	40.75	-1	8,155	-0.01%
2023/05/18	39	40.35	39	40.46	42.15	0	7,461	0.00%
2023/05/17	48	38.58	48	38.32	38.35	0	6,928	0.00%
2023/05/16	48	37.45	66	37.93	38.25	-18	6,396	-0.28%
2023/05/15	59	35.17	69	35.34	35.05	-10	5,521	-0.18%
2023/05/12	8	30.20	8	31.02	33.15	0	5,053	0.00%
2023/05/11	35	30.27	33	30.15	30.15	2	4,901	0.04%
2023/05/10	5	33.51	1	33.80	33.50	4	4,714	0.08%
2023/05/09	4	34.88	3	34.90	34.90	1	4,638	0.02%
2023/05/05	19	34.50	7	34.50	34.40	12	4,427	0.27%
2023/05/04	13	34.18	10	35.10	35.00	3	4,335	0.07%
2023/05/03	13	34.64	11	34.76	34.10	2	4,054	0.05%
2023/05/02	76	37.82	67	37.73	35.60	9	3,847	0.23%
2023/04/28	92	37.08	95	37.62	38.80	-3	3,256	-0.09%
2023/04/27	4	34.70	13	35.30	35.30	-9	2,749	-0.33%
2023/04/26	0	0.00	7	30.56	32.10	-7	2,376	-0.29%
2023/04/25	1	29.20	0	0.00	29.20	1	2,189	0.05%
2023/04/24	0	0.00	2	32.05	32.40	-2	2,098	-0.10%
2023/04/21	3	32.62	2	33.90	31.25	1	1,989	0.05%
2023/04/20	4	34.94	5	35.44	34.70	-1	1,908	-0.05%
2023/04/19	6	35.52	4	36.13	34.70	2	1,754	0.11%
2023/04/18	4	34.86	3	34.15	36.20	1	1,362	0.07%
2023/04/17	3	32.75	3	31.95	32.95	0	1,035	0.00%
2023/04/13	0	0.00	1	33.25	31.70	-1	815	-0.12%
2023/04/12	0	0.00	5	31.32	31.35	-5	600	-0.83%
2023/03/24	0	0.00	2	26.25	26.50	-2	305	-0.66%
2023/03/23	2	26.55	3	27.40	27.40	-1	248	-0.40%
2023/03/07	3	24.65	0	0.00	24.65	3	321	0.93%
2023/03/06	4	24.50	0	0.00	24.50	4	341	1.17%
2023/02/24	2	24.30	0	0.00	24.25	2	339	0.59%
2023/02/14	0	0.00	2	24.00	24.05	-2	340	-0.59%
2023/02/13	0	0.00	1	23.90	23.95	-1	340	-0.29%
2023/02/09	1	23.80	0	0.00	23.85	1	341	0.29%
2022/12/07	0	0.00	2	23.55	23.55	-2	347	-0.58%
2022/12/06	2	24.55	0	0.00	24.20	2	345	0.58%
2022/12/02	1	24.95	0	0.00	25.20	1	334	0.30%
2022/11/29	1	25.30	0	0.00	25.20	1	261	0.38%
2022/09/27	0	0.00	1	23.20	23.30	-1	384	-0.26%
2022/09/12	0	0.00	1	24.40	24.40	-1	410	-0.24%
2022/09/08	0	0.00	1	24.30	24.50	-1	412	-0.24%
2022/08/29	2	25.25	0	0.00	25.20	2	403	0.50%
2022/08/16	8	25.60	0	0.00	25.60	8	373	2.14%
2022/08/12	0	0.00	1	25.55	25.60	-1	365	-0.27%
2022/08/09	3	27.10	0	0.00	26.70	3	326	0.92%
2022/03/30	0	0.00	1	30.40	30.30	-1	524	-0.19%
2022/03/29	1	29.90	0	0.00	30.20	1	528	0.19%
2022/03/25	0	0.00	5	30.85	30.50	-5	533	-0.94%
2022/03/23	1	30.80	0	0.00	30.30	1	544	0.18%
2022/03/22	1	30.70	1	30.15	30.80	0	553	0.00%
2022/03/21	1	29.75	0	0.00	29.85	1	553	0.18%
2022/03/17	0	0.00	3	28.37	28.45	-3	574	-0.52%
2022/03/16	3	28.18	0	0.00	28.20	3	607	0.49%
2022/03/11	1	27.50	0	0.00	27.60	1	1,080	0.09%
2022/02/22	3	29.48	0	0.00	29.40	3	1,658	0.18%
2022/02/18	0	31.97	0	0.00	30.10	0	1,886	0.00%
2022/02/15	1	30.00	0	0.00	29.95	1	2,003	0.05%
2022/02/11	1	30.70	1	30.70	30.70	0	2,214	0.00%
2022/01/21	0	0.00	3	29.80	29.80	-3	3,045	-0.10%
2022/01/03	0	0.00	1	33.15	33.05	-1	3,664	-0.03%
2021/12/14	0	0.00	1	32.95	32.75	-1	3,639	-0.03%
2021/12/09	1	35.10	1	34.95	34.20	0	3,558	0.00%
2021/12/08	1	35.30	1	34.80	34.80	0	3,537	0.00%
2021/12/07	3	35.72	4	35.63	35.55	-1	3,469	-0.03%
2021/12/06	0	0.00	1	39.45	39.45	-1	3,108	-0.03%
2021/12/03	1	35.15	0	0.00	35.90	1	2,936	0.03%
2021/12/01	1	34.35	0	0.00	35.50	1	2,825	0.04%
2021/11/26	1	33.50	2	33.35	32.70	-1	2,745	-0.04%
2021/11/22	0	35.80	0	0.00	35.10	0	2,615	0.00%
2021/11/19	0	0.00	1	34.70	34.55	-1	2,556	-0.04%
2021/11/18	2	36.08	0	0.00	34.75	2	2,519	0.08%
2021/11/17	1	34.15	5	34.39	34.80	-4	2,397	-0.17%
2021/11/16	2	34.28	2	34.10	34.10	0	2,319	0.00%
2021/11/11	6	32.43	0	0.00	31.90	6	2,325	0.26%
2021/11/10	5	35.45	5	35.10	35.00	0	2,213	0.00%
2021/11/08	0	0.00	1	34.90	34.25	-1	2,067	-0.05%
2021/11/05	30	36.08	38	35.58	35.25	-8	2,014	-0.40%
2021/11/04	1	33.65	2	32.10	34.00	-1	1,745	-0.06%
2021/11/03	2	31.95	2	31.50	32.40	0	1,622	0.00%
2021/11/02	1	31.60	1	31.90	31.60	0	1,586	0.00%
2021/11/01	10	34.30	1	34.15	34.15	9	1,509	0.60%
2021/10/29	1	33.20	11	32.34	33.80	-10	1,382	-0.72%
2021/10/28	2	32.70	0	0.00	32.85	2	1,272	0.16%
2021/10/27	11	31.74	4	32.40	33.25	7	1,201	0.58%
2021/10/26	1	31.35	0	0.00	31.50	1	988	0.10%
2021/10/25	10	31.28	6	31.15	31.35	4	928	0.43%
2021/10/22	0	0.00	7	30.90	30.90	-7	730	-0.96%
2021/10/20	0	0.00	2	28.50	28.45	-2	661	-0.30%
2021/09/29	0	0.00	5	27.46	27.25	-5	822	-0.61%
2021/09/28	4	28.15	2	28.23	28.35	2	837	0.24%
2021/09/27	0	0.00	2	28.10	28.20	-2	831	-0.24%
2021/09/24	3	28.02	3	28.08	27.70	0	823	0.00%
2021/09/23	5	28.04	5	27.94	27.95	0	814	0.00%
2021/09/22	1	26.00	1	26.70	27.20	0	801	0.00%
2021/09/17	1	27.55	1	27.85	27.50	0	800	0.00%
2021/09/16	4	27.85	3	27.80	27.50	1	810	0.12%
2021/09/15	10	27.79	7	27.82	27.90	3	835	0.36%
2021/09/14	4	27.30	25	26.85	27.40	-21	822	-2.55%
2021/09/13	13	27.56	6	27.44	27.20	7	819	0.85%
2021/09/10	3	26.23	0	0.00	26.25	3	792	0.38%
2021/09/09	3	25.85	0	0.00	26.10	3	791	0.38%
2021/09/08	2	25.45	0	0.00	25.40	2	791	0.25%
2021/09/02	7	25.90	0	0.00	25.55	7	791	0.88%
2021/08/31	0	0.00	1	25.60	25.55	-1	784	-0.13%
2021/08/30	0	0.00	4	25.50	25.50	-4	786	-0.51%
2021/08/27	0	0.00	2	25.58	25.70	-2	787	-0.25%
2021/08/20	2	25.75	0	0.00	25.15	2	785	0.25%
2021/08/19	1	26.95	10	27.95	26.90	-9	758	-1.19%
2021/08/18	10	26.95	1	26.95	26.95	9	674	1.33%
2021/08/10	1	25.85	1	26.05	25.60	0	659	0.00%
2021/08/09	1	26.55	2	26.40	26.35	-1	670	-0.15%
2021/08/05	2	26.68	0	0.00	26.50	2	701	0.29%
2021/08/02	0	0.00	1	26.60	26.60	-1	777	-0.13%
2021/07/28	0	0.00	2	27.30	26.90	-2	815	-0.25%
2021/07/23	2	27.58	0	0.00	28.00	2	958	0.21%
2021/07/14	1	26.60	0	0.00	27.00	1	1,101	0.09%
2021/07/13	5	27.00	1	27.55	27.10	4	1,145	0.35%
2021/07/08	1	29.05	0	0.00	28.70	1	1,299	0.08%
2021/07/07	1	29.00	1	29.05	29.05	0	1,492	0.00%
2021/05/04	1	26.75	0	0.00	27.00	1	2,197	0.05%
2021/05/03	0	0.00	3	29.72	28.70	-3	2,165	-0.14%
2021/04/29	1	32.85	6	32.60	31.85	-5	2,112	-0.24%
2021/04/28	14	31.89	0	0.00	31.90	14	2,045	0.68%
2021/04/19	0	0.00	1	30.35	30.45	-1	1,892	-0.05%
2021/04/16	2	31.78	1	32.20	31.65	1	1,847	0.05%
2021/04/15	7	32.19	0	0.00	31.85	7	1,814	0.39%
2021/04/14	1	32.45	0	0.00	31.85	1	1,778	0.06%
2021/04/13	20	35.00	56	34.40	33.50	-36	1,694	-2.12%
2021/04/12	80	35.04	50	35.20	35.90	30	1,442	2.08%
2021/04/09	6	32.23	4	32.25	32.65	2	1,191	0.17%
2021/04/08	0	0.00	8	29.29	29.70	-8	830	-0.96%
2021/04/06	1	27.80	2	28.00	27.85	-1	691	-0.14%
2021/04/01	0	0.00	6	28.80	28.00	-6	668	-0.90%
2021/03/29	0	0.00	3	26.40	26.55	-3	586	-0.51%
2021/03/25	1	26.30	0	0.00	25.90	1	664	0.15%
2021/03/24	3	27.07	0	0.00	26.50	3	676	0.44%
2021/03/23	3	27.67	1	27.20	27.05	2	669	0.30%
2021/03/19	0	0.00	1	28.20	27.95	-1	663	-0.15%
2021/03/18	1	27.55	0	0.00	27.85	1	653	0.15%
2021/03/17	0	0.00	4	28.16	27.60	-4	649	-0.62%
2021/03/12	3	26.25	0	0.00	26.10	3	627	0.48%
2021/03/08	0	0.00	1	26.35	25.90	-1	807	-0.12%
2021/02/25	0	0.00	1	27.00	27.05	-1	988	-0.10%
2021/02/24	0	0.00	1	27.35	26.90	-1	1,002	-0.10%
2021/02/23	4	27.19	1	27.10	27.20	3	1,067	0.28%
2021/02/18	1	26.70	2	26.30	27.10	-1	1,093	-0.09%
2021/02/17	1	26.15	1	26.00	26.10	0	1,086	0.00%
2021/02/04	2	25.10	0	0.00	24.85	2	1,089	0.18%
2021/01/26	0	0.00	6	25.65	26.20	-6	1,202	-0.50%
2021/01/21	0	0.00	24	24.91	24.75	-24	1,208	-1.99%
2021/01/18	3	25.50	4	25.90	25.70	-1	1,197	-0.08%
2021/01/15	12	26.53	1	26.05	26.00	11	1,195	0.92%
2021/01/14	0	0.00	6	26.79	26.75	-6	1,192	-0.50%
2021/01/13	0	0.00	6	26.70	26.65	-6	1,196	-0.50%
2021/01/12	5	27.20	0	0.00	26.55	5	1,196	0.42%
2021/01/11	5	27.10	0	0.00	27.25	5	1,192	0.42%
2021/01/08	10	27.95	4	27.65	27.20	6	1,192	0.50%
2021/01/07	1	27.85	7	28.09	27.85	-6	1,184	-0.51%
2021/01/06	5	28.66	0	0.00	27.80	5	1,180	0.42%
2021/01/05	5	28.78	0	0.00	28.65	5	1,161	0.43%
2021/01/04	1	28.30	0	0.00	28.60	1	1,156	0.09%
2020/12/31	0	0.00	5	28.55	28.45	-5	1,152	-0.43%
2020/12/28	2	27.95	0	0.00	28.00	2	1,137	0.18%
2020/12/24	2	28.20	0	0.00	27.95	2	1,125	0.18%
2020/12/23	5	27.85	0	0.00	27.85	5	1,122	0.45%
2020/12/21	2	29.40	2	29.30	29.00	0	1,119	0.00%
2020/12/18	7	27.80	5	28.60	29.25	2	1,057	0.19%
2020/12/11	3	28.45	68	28.04	27.90	-65	1,064	-6.11%
2020/12/10	7	28.78	0	0.00	28.45	7	1,065	0.66%
2020/12/09	5	28.75	0	0.00	29.15	5	1,057	0.47%
2020/12/08	10	28.35	0	0.00	28.30	10	1,046	0.96%
2020/12/03	2	28.90	20	29.25	28.80	-18	1,037	-1.73%
2020/12/02	39	29.99	64	30.31	29.50	-25	1,024	-2.44%
2020/12/01	0	0.00	4	28.90	29.50	-4	917	-0.44%
2020/11/30	6	28.55	6	28.83	28.65	0	962	0.00%
2020/11/27	20	28.55	0	0.00	28.70	20	974	2.05%
2020/11/26	0	0.00	50	28.75	28.80	-50	954	-5.24%
2020/11/25	3	27.20	0	0.00	27.90	3	908	0.33%
2020/11/24	3	27.60	0	0.00	27.20	3	897	0.33%
2020/11/23	6	27.63	0	0.00	27.60	6	903	0.66%
2020/11/20	33	27.65	0	0.00	28.00	33	899	3.67%
2020/11/19	19	27.29	2	26.55	27.50	17	859	1.98%
2020/11/18	24	26.55	0	0.00	26.70	24	849	2.83%
2020/11/17	18	26.34	0	0.00	26.45	18	863	2.08%
2020/11/16	7	26.15	0	0.00	26.10	7	904	0.77%
2020/11/13	3	26.10	0	0.00	26.10	3	935	0.32%
2020/11/12	8	25.98	0	0.00	25.85	8	969	0.83%
2020/11/11	6	25.88	0	0.00	25.90	6	1,018	0.59%
2020/11/09	2	26.18	0	0.00	26.10	2	1,323	0.15%
2020/10/30	0	0.00	1	24.60	24.50	-1	1,562	-0.06%
2020/10/28	0	0.00	1	25.45	25.50	-1	1,555	-0.06%
2020/10/27	1	25.75	0	0.00	25.90	1	1,553	0.06%
2020/10/22	1	26.50	1	26.40	25.85	0	1,564	0.00%
2020/10/21	1	26.25	0	0.00	26.25	1	1,578	0.06%
2020/10/19	1	25.70	1	26.30	25.80	0	1,592	0.00%
2020/10/16	0	0.00	1	25.80	25.55	-1	1,591	-0.06%
2020/10/14	1	26.00	0	0.00	25.95	1	1,589	0.06%
2020/10/12	0	0.00	1	26.35	26.15	-1	1,592	-0.06%
2020/09/25	1	26.55	1	25.65	25.70	0	1,858	0.00%
2020/09/22	0	0.00	1	27.45	27.25	-1	1,970	-0.05%
2020/09/18	0	0.00	1	27.90	28.05	-1	2,001	-0.05%
2020/09/17	2	27.73	1	27.90	27.65	1	2,074	0.05%
2020/09/14	2	27.98	2	27.95	27.95	0	2,153	0.00%
2020/09/11	1	27.90	0	0.00	27.45	1	2,149	0.05%
2020/09/04	1	29.45	4	29.00	29.30	-3	2,108	-0.14%
2020/09/03	1	30.85	1	31.30	30.05	0	2,094	0.00%
2020/09/02	1	30.35	1	30.50	30.45	0	2,019	0.00%
2020/09/01	1	29.95	2	29.90	29.60	-1	1,996	-0.05%
2020/08/31	2	29.85	2	30.00	29.75	0	1,995	0.00%
2020/08/28	0	0.00	1	28.30	28.65	-1	1,971	-0.05%
2020/08/25	4	29.35	0	0.00	29.55	4	1,945	0.21%
2020/08/24	1	28.15	0	0.00	28.15	1	1,919	0.05%
2020/08/21	0	0.00	1	28.45	28.40	-1	1,916	-0.05%
2020/08/18	2	30.78	0	0.00	30.35	2	1,817	0.11%
2020/08/17	1	31.00	5	31.28	31.00	-4	1,791	-0.22%
2020/08/14	10	33.15	1	32.20	32.00	9	1,745	0.52%
2020/08/13	1	32.30	2	31.80	32.55	-1	1,539	-0.06%
2020/08/12	1	27.90	1	28.95	29.60	0	1,429	0.00%
2020/08/10	3	30.92	3	30.35	30.50	0	1,343	0.00%
2020/08/07	0	0.00	10	29.25	29.25	-10	1,207	-0.83%
2020/07/30	5	24.75	0	0.00	25.05	5	1,171	0.43%
2020/07/28	0	0.00	5	24.40	24.30	-5	1,191	-0.42%
2020/07/27	5	25.40	0	0.00	25.00	5	1,193	0.42%
2020/07/24	5	27.25	0	0.00	27.00	5	1,202	0.42%
2020/07/16	1	27.00	0	0.00	27.35	1	1,309	0.08%
2020/07/14	0	0.00	13	27.95	27.65	-13	1,311	-0.99%
2020/07/10	3	28.25	0	0.00	28.25	3	1,299	0.23%
2020/07/09	1	31.05	0	0.00	29.30	1	1,280	0.08%
2020/07/08	0	0.00	2	30.60	30.70	-2	1,256	-0.16%
2020/07/07	1	30.60	0	0.00	30.75	1	1,242	0.08%
2020/07/06	1	32.30	5	32.40	32.45	-4	1,188	-0.34%
2020/07/03	3	29.20	6	30.07	30.00	-3	1,105	-0.27%
2020/07/02	1	28.10	6	28.34	28.50	-5	1,046	-0.48%
2020/07/01	1	27.75	0	0.00	27.55	1	1,015	0.10%
2020/06/30	2	27.18	6	27.38	27.50	-4	982	-0.41%
2020/06/29	5	26.17	0	0.00	26.30	5	953	0.52%
2020/06/24	1	26.60	2	27.25	27.15	-1	940	-0.11%
2020/06/22	1	26.70	0	0.00	26.25	1	853	0.12%
2020/06/19	2	26.20	14	26.19	27.35	-12	826	-1.45%
2020/06/18	2	24.85	0	0.00	24.90	2	782	0.26%
2020/06/17	0	0.00	1	24.85	24.80	-1	787	-0.13%
2020/06/16	1	24.70	5	24.60	24.60	-4	796	-0.50%
2020/06/15	3	23.85	0	0.00	24.05	3	813	0.37%
2020/06/11	1	24.90	1	24.25	23.75	0	815	0.00%
2020/06/09	12	25.59	4	25.31	25.05	8	856	0.93%
2020/06/08	0	0.00	2	25.30	25.10	-2	862	-0.23%
2020/06/05	1	25.65	1	25.45	25.60	0	859	0.00%
2020/06/04	4	24.65	0	0.00	25.00	4	855	0.47%
2020/06/02	2	24.35	0	0.00	24.10	2	856	0.23%
2020/05/28	5	24.25	0	0.00	24.10	5	854	0.59%
2020/05/27	0	0.00	2	24.25	24.25	-2	851	-0.23%
2020/05/25	1	23.65	0	0.00	23.75	1	847	0.12%
2020/05/21	4	24.53	10	24.40	24.45	-6	839	-0.71%
2020/05/20	0	0.00	1	24.20	24.15	-1	835	-0.12%
2020/05/18	0	0.00	6	24.10	24.20	-6	874	-0.69%
2020/05/15	3	24.62	0	0.00	24.60	3	875	0.34%
2020/05/14	2	25.20	0	0.00	25.20	2	875	0.23%
2020/05/13	3	25.87	0	0.00	25.95	3	878	0.34%
2020/05/12	3	26.38	4	26.24	26.10	-1	890	-0.11%
2020/05/11	4	25.86	0	0.00	26.05	4	886	0.45%
2020/05/08	0	0.00	1	25.10	25.30	-1	877	-0.11%
2020/05/06	1	25.20	0	0.00	25.05	1	883	0.11%
2020/05/05	4	25.88	0	0.00	25.50	4	905	0.44%
2020/04/30	2	25.95	0	0.00	26.00	2	944	0.21%
2020/04/29	8	25.92	3	26.00	26.05	5	956	0.52%
2020/04/28	10	26.15	16	25.46	25.10	-6	945	-0.63%
2020/04/27	8	23.48	1	23.10	24.75	7	880	0.80%
2020/04/15	0	0.00	2	21.98	22.20	-2	842	-0.24%
2020/04/10	0	0.00	3	20.60	21.05	-3	867	-0.35%
2020/04/08	2	20.10	3	19.40	20.70	-1	854	-0.12%
2020/04/07	2	18.60	0	0.00	18.85	2	850	0.24%
2020/04/06	0	0.00	4	18.00	18.20	-4	863	-0.46%
2020/04/01	1	17.95	0	0.00	18.05	1	863	0.12%
2020/03/31	2	17.85	0	0.00	17.90	2	861	0.23%
2020/03/19	1	17.40	0	0.00	16.40	1	816	0.12%
2020/03/18	0	0.00	1	18.35	18.20	-1	795	-0.13%
2020/03/13	3	19.75	33	19.75	20.20	-30	766	-3.91%
2020/03/11	2	24.25	1	24.00	23.55	1	724	0.14%
2020/02/20	3	28.42	0	0.00	28.10	3	714	0.42%
2020/02/19	0	0.00	5	27.50	27.70	-5	678	-0.74%
2020/02/14	0	0.00	2	27.80	27.80	-2	682	-0.29%
2020/02/07	1	26.60	0	0.00	26.30	1	679	0.15%
2020/02/06	0	0.00	5	26.10	27.10	-5	671	-0.75%
2020/02/05	8	25.89	0	0.00	25.70	8	650	1.23%
2020/02/04	4	24.15	5	24.15	24.80	-1	619	-0.16%
2020/02/03	0	0.00	5	23.00	22.55	-5	601	-0.83%
2020/01/31	0	0.00	10	24.05	24.45	-10	584	-1.71%
2020/01/30	10	26.10	0	0.00	26.10	10	619	1.61%
2020/01/15	2	29.95	4	29.76	29.60	-2	643	-0.31%
2020/01/14	3	30.00	0	0.00	29.90	3	652	0.46%
2020/01/13	0	0.00	6	28.67	29.50	-6	646	-0.93%
2020/01/10	3	29.30	2	29.60	29.05	1	639	0.16%
2020/01/08	16	31.22	3	30.33	30.15	13	629	2.07%
2020/01/07	0	0.00	5	33.50	33.45	-5	591	-0.85%
2020/01/06	0	0.00	31	34.05	33.85	-31	593	-5.22%
2020/01/03	2	34.95	0	0.00	34.60	2	619	0.32%
2020/01/02	2	35.25	0	0.00	35.10	2	635	0.31%
2019/12/30	0	0.00	2	35.35	35.35	-2	627	-0.32%
2019/12/26	2	34.30	0	0.00	34.10	2	612	0.33%
2019/12/23	5	34.47	0	0.00	34.10	5	633	0.79%
2019/12/18	0	0.00	5	34.35	34.60	-5	703	-0.71%
2019/12/17	5	34.25	0	0.00	34.25	5	701	0.71%
2019/12/11	0	0.00	1	34.20	34.10	-1	725	-0.14%
2019/12/10	2	34.15	0	0.00	33.90	2	729	0.27%
2019/11/29	2	34.50	0	0.00	34.30	2	899	0.22%
2019/11/25	0	0.00	2	34.65	34.20	-2	987	-0.20%
2019/11/22	1	34.85	0	0.00	34.50	1	1,002	0.10%
2019/11/19	3	34.10	0	0.00	33.70	3	1,100	0.27%
2019/11/13	1	33.95	0	0.00	33.80	1	1,195	0.08%
2019/11/11	8	33.96	10	34.35	33.95	-2	1,215	-0.16%
2019/11/07	3	37.83	0	0.00	38.20	3	1,247	0.24%
2019/11/06	1	37.90	0	0.00	37.60	1	1,265	0.08%
2019/10/31	0	0.00	10	38.90	38.85	-10	1,338	-0.75%
2019/10/30	5	39.50	0	0.00	39.40	5	1,354	0.37%
2019/10/29	3	40.32	1	39.85	39.95	2	1,380	0.14%
2019/10/28	1	39.55	0	0.00	39.55	1	1,392	0.07%
2019/10/25	3	38.75	0	0.00	38.70	3	1,393	0.22%
2019/10/23	10	38.25	0	0.00	38.25	10	1,476	0.68%
2019/10/22	14	38.25	1	38.30	38.35	13	1,538	0.84%
2019/10/21	0	0.00	10	37.45	37.60	-10	1,582	-0.63%
2019/10/17	0	0.00	1	37.85	37.75	-1	1,635	-0.06%
2019/10/15	4	37.33	0	0.00	37.50	4	1,674	0.24%
2019/10/08	7	39.05	0	0.00	38.65	7	1,779	0.39%
2019/10/07	3	39.85	0	0.00	39.70	3	1,820	0.16%
2019/09/25	0	0.00	1	41.65	41.50	-1	2,205	-0.05%
2019/09/24	5	42.51	3	42.37	42.10	2	2,223	0.09%
2019/09/18	0	0.00	1	40.85	40.85	-1	2,276	-0.04%
2019/09/16	4	40.20	0	0.00	40.15	4	2,320	0.17%
2019/09/09	3	40.58	2	40.58	40.50	1	2,400	0.04%
2019/09/06	0	0.00	2	44.55	43.85	-2	2,363	-0.08%
2019/09/04	1	43.30	0	0.00	43.35	1	2,420	0.04%
2019/09/03	3	43.78	0	0.00	43.20	3	2,445	0.12%
2019/08/30	17	42.95	0	0.00	42.50	17	2,494	0.68%
2019/08/27	0	0.00	10	42.75	43.35	-10	2,501	-0.40%
2019/08/23	0	0.00	12	44.06	43.70	-12	2,566	-0.47%
2019/08/22	10	45.70	0	0.00	44.60	10	2,623	0.38%
2019/08/21	0	0.00	1	43.10	44.50	-1	2,624	-0.04%
2019/08/20	1	43.30	0	0.00	43.30	1	2,681	0.04%
2019/08/16	5	41.55	5	41.65	41.55	0	2,947	0.00%
2019/08/15	3	40.80	3	41.52	41.95	0	3,057	0.00%
2019/08/13	3	41.95	25	42.01	40.80	-22	3,129	-0.70%
2019/08/12	7	42.86	3	43.20	42.85	4	3,154	0.13%
2019/08/08	10	44.20	10	44.70	44.45	0	3,240	0.00%
2019/08/05	4	44.28	1	43.80	43.65	3	3,396	0.09%
2019/08/02	4	44.99	5	44.50	45.05	-1	3,542	-0.03%
2019/08/01	1	45.40	0	0.00	46.15	1	3,694	0.03%
2019/07/31	6	45.08	2	44.75	45.85	4	3,838	0.10%
2019/07/30	4	45.53	1	45.05	45.35	3	3,850	0.08%
2019/07/29	9	48.46	1	48.20	48.00	8	3,846	0.21%
2019/07/26	8	48.33	1	48.45	48.40	7	3,884	0.18%
2019/07/25	2	49.58	5	49.20	48.85	-3	3,917	-0.08%
2019/07/24	1	49.00	1	48.20	49.00	0	3,948	0.00%
2019/07/23	2	47.88	2	48.28	47.90	0	3,961	0.00%
2019/07/22	1	48.00	1	47.70	48.00	0	4,011	0.00%
2019/07/17	1	46.65	5	46.58	46.90	-4	4,299	-0.09%
2019/07/16	7	48.25	0	0.00	47.70	7	4,309	0.16%
2019/07/12	3	48.65	12	48.70	48.00	-9	4,391	-0.20%
2019/07/11	3	47.50	3	47.93	47.85	0	4,432	0.00%
2019/07/10	7	46.71	6	47.08	48.30	1	4,506	0.02%
2019/07/09	7	46.21	4	46.48	45.90	3	4,599	0.07%
2019/07/05	2	45.55	0	0.00	45.45	2	4,608	0.04%
2019/07/04	1	44.60	2	44.75	44.70	-1	4,596	-0.02%
2019/07/03	1	46.50	0	0.00	45.80	1	4,716	0.02%
2019/07/01	1	45.00	0	0.00	45.00	1	4,738	0.02%
2019/06/27	9	44.68	0	0.00	44.40	9	4,872	0.18%
2019/06/26	10	44.85	5	45.60	44.80	5	4,944	0.10%
2019/06/25	3	44.70	0	0.00	44.70	3	5,071	0.06%
2019/06/20	5	44.40	1	44.60	44.40	4	5,284	0.08%
2019/06/19	1	44.35	0	0.00	44.35	1	5,425	0.02%
2019/06/17	2	43.65	0	0.00	43.55	2	5,885	0.03%
2019/06/14	3	44.50	3	44.25	43.90	0	5,952	0.00%
2019/06/13	9	44.67	11	45.11	44.00	-2	6,020	-0.03%
2019/06/12	2	44.50	0	0.00	44.15	2	6,007	0.03%
2019/06/10	2	43.35	3	44.05	44.55	-1	6,243	-0.02%
2019/06/05	0	0.00	1	43.05	42.00	-1	6,525	-0.02%
2019/06/03	0	0.00	1	42.85	42.65	-1	6,543	-0.02%
2019/05/31	1	43.90	0	0.00	43.80	1	6,553	0.02%
2019/05/29	2	43.63	2	43.70	43.75	0	6,527	0.00%
2019/05/28	0	0.00	6	42.56	43.65	-6	6,478	-0.09%
2019/05/27	2	42.08	9	42.66	42.50	-7	6,514	-0.11%
2019/05/24	28	43.67	21	43.49	43.15	7	6,494	0.11%
2019/05/23	11	41.98	16	42.01	42.80	-5	6,342	-0.08%
2019/05/22	8	41.26	9	41.64	42.80	-1	6,384	-0.02%
2019/05/21	3	39.80	10	40.31	40.40	-7	6,335	-0.11%
2019/05/20	3	41.50	3	41.03	40.65	0	6,327	0.00%
2019/05/17	12	41.31	13	41.66	41.70	-1	6,326	-0.02%
2019/05/16	21	43.66	10	43.95	41.85	11	6,289	0.17%
2019/05/15	10	43.19	8	42.96	43.05	2	6,188	0.03%
2019/05/14	3	40.77	3	41.17	43.10	0	6,164	0.00%
2019/05/13	13	41.17	13	41.02	41.95	0	6,171	0.00%
2019/05/10	9	41.18	4	41.73	40.95	5	6,127	0.08%
2019/05/09	9	44.60	7	43.01	42.95	2	6,003	0.03%
2019/05/08	10	47.71	3	48.25	46.70	7	5,929	0.12%
2019/05/06	4	50.35	9	49.96	48.80	-5	6,017	-0.08%
2019/05/03	1	50.60	1	51.70	51.40	0	5,969	0.00%
2019/05/02	5	49.20	0	0.00	51.40	5	5,922	0.08%
2019/04/30	9	48.20	7	48.14	49.90	2	5,876	0.03%
2019/04/29	0	0.00	1	49.35	48.80	-1	5,769	-0.02%
2019/04/26	0	0.00	2	51.30	51.20	-2	5,705	-0.04%
2019/04/25	7	53.20	6	53.35	52.10	1	5,611	0.02%
2019/04/24	2	53.40	10	52.61	53.90	-8	5,500	-0.15%
2019/04/23	1	49.80	0	0.00	49.80	1	5,336	0.02%
2019/04/22	1	50.60	2	50.40	51.20	-1	5,295	-0.02%
2019/04/19	5	52.08	3	53.63	51.90	2	5,292	0.04%
2019/04/18	6	51.93	24	52.07	52.50	-18	5,237	-0.34%
2019/04/17	15	53.01	17	52.97	52.70	-2	5,232	-0.04%
2019/04/16	16	51.21	5	51.52	51.90	11	5,191	0.21%
2019/04/15	6	50.52	2	50.30	50.10	4	5,104	0.08%
2019/04/12	1	48.20	8	47.69	48.40	-7	4,984	-0.14%
2019/04/11	4	46.60	3	47.60	47.65	1	5,022	0.02%
2019/04/10	2	46.05	0	0.00	46.80	2	5,012	0.04%
2019/04/09	6	46.59	7	46.91	46.00	-1	4,977	-0.02%
2019/04/08	3	49.33	0	0.00	48.80	3	4,826	0.06%
2019/04/03	3	50.60	1	50.00	50.30	2	4,758	0.04%
2019/04/02	4	51.28	2	51.45	51.20	2	4,706	0.04%
2019/04/01	4	51.45	0	0.00	51.30	4	4,630	0.09%
2019/03/29	1	49.50	0	0.00	50.00	1	4,545	0.02%
2019/03/28	12	54.44	9	50.82	50.30	3	4,454	0.07%
2019/03/27	6	49.72	6	50.80	50.50	0	4,290	0.00%
2019/03/26	6	49.67	5	50.24	49.50	1	4,217	0.02%
2019/03/25	2	49.28	2	49.53	50.20	0	4,138	0.00%
2019/03/22	1	48.00	1	47.70	48.30	0	3,984	0.00%
2019/03/21	12	48.78	12	48.63	49.00	0	3,879	0.00%
2019/03/20	6	47.21	23	47.52	48.30	-17	3,626	-0.47%
2019/03/19	2	43.80	3	44.23	43.95	-1	3,441	-0.03%
2019/03/18	1	43.60	0	0.00	43.60	1	3,400	0.03%
2019/03/15	0	0.00	1	41.30	42.00	-1	3,361	-0.03%
2019/03/14	7	42.02	8	42.03	40.90	-1	3,312	-0.03%
2019/03/13	2	40.28	2	40.43	41.00	0	3,114	0.00%
2019/03/12	2	39.80	1	40.20	39.00	1	3,012	0.03%
2019/03/11	9	39.64	7	40.00	39.60	2	2,928	0.07%
2019/03/08	2	37.63	0	0.00	38.50	2	2,634	0.08%
2019/03/07	0	0.00	5	37.82	37.35	-5	2,581	-0.19%
2019/03/06	0	0.00	2	38.33	37.55	-2	2,551	-0.08%
2019/03/05	1	37.90	4	38.24	37.90	-3	2,509	-0.12%
2019/02/26	6	38.03	1	38.20	37.25	5	2,397	0.21%
2019/02/25	0	0.00	8	38.11	38.50	-8	2,286	-0.35%
2019/02/22	1	37.20	0	0.00	37.50	1	2,208	0.05%
2019/02/21	24	37.82	17	37.56	37.05	7	2,154	0.32%
2019/02/20	5	36.80	1	37.30	37.10	4	1,988	0.20%
2019/02/18	0	0.00	3	36.13	36.30	-3	1,843	-0.16%
2019/02/15	7	36.01	0	0.00	35.50	7	1,805	0.39%
2019/02/14	0	0.00	1	36.90	36.75	-1	1,770	-0.06%
2019/02/13	1	36.55	0	0.00	36.25	1	1,741	0.06%
2019/02/12	4	38.06	1	37.35	37.30	3	1,702	0.18%
2019/02/11	3	37.30	1	37.20	37.75	2	1,629	0.12%
2019/01/30	6	37.25	6	37.47	37.40	0	1,579	0.00%
2019/01/29	9	36.99	7	37.21	37.30	2	1,529	0.13%
2019/01/25	1	34.05	3	33.10	33.70	-2	1,267	-0.16%
2019/01/17	0	0.00	1	31.65	30.80	-1	1,038	-0.10%
2019/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2019/01/11	2	31.65	3	32.63	31.95	-1	963	-0.10%
2019/01/10	1	31.80	1	31.30	31.80	0	918	0.00%
2019/01/09	1	30.85	1	31.80	30.85	0	890	0.00%
2019/01/08	12	31.76	10	31.84	31.40	2	819	0.24%
2019/01/07	2	31.45	2	31.95	31.30	0	738	0.00%
2019/01/04	5	31.12	37	31.06	31.30	-32	686	-4.66%
2019/01/03	16	31.16	11	31.23	30.30	5	638	0.78%
2019/01/02	0	0.00	1	30.50	30.45	-1	542	-0.18%
2018/12/24	0	0.00	1	28.10	29.35	-1	429	-0.23%
2018/12/20	1	27.80	0	0.00	27.60	1	405	0.25%
2018/12/17	1	29.60	0	0.00	29.70	1	385	0.26%
2018/12/14	0	0.00	2	29.88	30.05	-2	371	-0.54%
2018/12/13	2	29.23	0	0.00	29.20	2	309	0.65%
2018/12/12	30	29.45	1	29.30	29.30	29	300	9.65%
2018/12/10	12	28.75	11	28.57	27.60	1	179	0.56%
2018/12/07	0	0.00	3	27.05	28.80	-3	121	-2.48%
2018/12/06	1	26.05	0	0.00	26.20	1	99	1.01%
2018/12/04	2	25.93	0	0.00	25.85	2	98	2.04%
2018/09/10	5	25.60	0	0.00	26.05	5	156	3.20%
2018/06/11	0	0.00	5	26.80	26.90	-5	115	-4.35%
2018/06/05	7	28.58	2	27.20	27.05	5	103	4.81%