零壹 (3029)-臺銀-高雄券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,383張
產業
上市資訊服務類股
566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

零壹 (3029)籌碼相關－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	105.83	2	105.50	105.00	1	2,373	0.04%
2024/11/21	1.1	104.03	5	105.30	105.00	-3.9	2,365	-0.17%
2024/11/20	3.2	105.16	7.4	105.54	106.00	-4.2	2,373	-0.18%
2024/11/19	11.8	107.01	37.4	104.75	106.50	-25.6	2,347	-1.09%
2024/11/18	9.3	99.76	7	99.11	99.70	2.3	2,275	0.10%
2024/11/15	1	100.00	10.2	101.71	101.50	-9.2	2,272	-0.41%
2024/11/14	10	98.80	11.3	99.66	99.90	-1.3	2,262	-0.06%
2024/11/13	5.1	99.88	1	99.61	99.60	4	2,253	0.18%
2024/11/12	11.4	100.68	2.3	100.41	99.70	9.2	2,249	0.41%
2024/11/11	2.2	103.00	2.3	103.34	103.50	-0.1	2,223	-0.01%
2024/11/08	3.2	103.44	0.1	103.00	102.50	3.1	2,212	0.14%
2024/11/07	4.2	104.26	7.6	104.02	104.50	-3.4	2,202	-0.16%
2024/11/06	1	101.50	8	101.24	101.50	-7	2,170	-0.32%
2024/11/05	5.1	99.41	4	99.65	98.80	1.1	2,172	0.05%
2024/11/04	19.6	99.85	2	98.80	99.10	17.6	2,201	0.80%
2024/11/01	5.3	100.81	0	0.00	101.00	5.3	2,208	0.24%
2024/10/30	2.3	101.58	2.2	101.12	101.00	0.1	2,237	0.00%
2024/10/29	9.2	104.47	11.4	104.24	103.00	-2.2	2,222	-0.10%
2024/10/28	5	101.60	9.2	102.16	101.50	-4.2	2,121	-0.20%
2024/10/25	16.8	103.60	9	102.44	100.50	7.8	2,087	0.38%
2024/10/24	36.5	108.73	37.5	109.49	110.50	-1	1,915	-0.05%
2024/10/23	3	101.50	1	102.00	101.50	2	1,650	0.12%
2024/10/22	2	101.75	5.8	103.17	101.00	-3.8	1,702	-0.22%
2024/10/21	2	103.25	2	104.00	103.00	0	1,754	0.00%
2024/10/18	8	102.69	7	102.50	102.50	1	1,788	0.06%
2024/10/17	8	104.00	8	104.44	104.00	0	1,788	0.00%
2024/10/16	11.1	104.23	12.1	104.54	105.00	-1	1,751	-0.06%
2024/10/15	12.3	101.05	19.1	99.70	102.50	-6.8	1,750	-0.39%
2024/10/14	9.1	96.33	20.8	96.82	98.40	-11.7	1,689	-0.69%
2024/10/11	0.3	92.60	5	92.40	92.60	-4.7	1,659	-0.28%
2024/10/09	3.1	91.66	3	93.13	90.60	0.1	1,728	0.00%
2024/10/08	1	92.07	1	92.80	91.80	0	1,810	0.00%
2024/10/07	9	91.53	6	91.63	91.40	3	1,933	0.16%
2024/10/04	3.1	88.17	1	88.30	88.10	2.1	1,933	0.11%
2024/10/01	5	89.02	0	0.00	89.20	5	1,951	0.26%
2024/09/30	3.1	89.36	7	89.21	89.00	-3.9	1,979	-0.20%
2024/09/27	2	90.95	4	90.98	90.80	-2	2,052	-0.10%
2024/09/26	9.2	91.26	2	92.15	91.00	7.2	2,142	0.33%
2024/09/25	2	91.60	6.1	92.12	91.50	-4.1	2,150	-0.19%
2024/09/24	3.1	91.57	0	0.00	91.30	3.1	2,181	0.14%
2024/09/23	2	93.50	0	0.00	93.40	2	2,201	0.09%
2024/09/20	0	0.00	1	92.80	92.90	-1	2,337	-0.04%
2024/09/18	3	94.00	3	92.80	92.40	0	2,471	0.00%
2024/09/16	3.1	95.10	0	95.09	93.20	3.1	2,486	0.12%
2024/09/13	0	93.20	1.2	93.58	93.20	-1.2	2,480	-0.05%
2024/09/12	1	92.70	4	91.68	92.20	-3	2,478	-0.12%
2024/09/10	5.1	90.80	0	90.00	89.50	5.1	2,564	0.20%
2024/09/09	6.1	91.02	1	91.60	92.10	5.1	2,598	0.20%
2024/09/06	0.3	92.30	5.1	91.78	92.40	-4.8	2,654	-0.18%
2024/09/05	1.1	89.00	0	89.10	88.80	1.1	2,778	0.04%
2024/09/04	3	86.73	2	86.50	88.50	1	2,819	0.04%
2024/09/03	7.1	91.86	1	93.80	90.80	6.1	2,985	0.20%
2024/09/02	0	0.00	1	93.20	93.00	-1	2,977	-0.03%
2024/08/30	3.1	92.77	0	0.00	92.50	3.1	2,979	0.10%
2024/08/29	1.1	91.72	0	92.10	91.80	1.1	2,982	0.04%
2024/08/28	0	92.80	0	92.60	92.20	0	2,996	0.00%
2024/08/27	1	92.40	0	92.90	92.90	1	2,996	0.03%
2024/08/26	0.3	93.02	2	93.50	92.30	-1.7	3,004	-0.06%
2024/08/23	4.1	91.58	30	91.56	93.20	-25.9	3,006	-0.86%
2024/08/22	6.2	93.68	0	0.00	92.70	6.2	3,026	0.20%
2024/08/21	1.6	97.05	4.1	96.13	96.10	-2.5	3,016	-0.08%
2024/08/20	12	97.87	8	97.50	96.60	4	3,011	0.13%
2024/08/19	0	95.40	0	0.00	95.60	0	2,999	0.00%
2024/08/16	1	94.60	0	0.00	95.00	1	2,993	0.03%
2024/08/15	1.1	94.94	1	95.00	93.80	0.1	2,985	0.00%
2024/08/14	1.2	94.83	0	0.00	95.00	1.2	2,984	0.04%
2024/08/12	0.1	94.37	2.6	94.10	93.70	-2.5	2,985	-0.08%
2024/08/09	0	95.12	8	93.70	93.60	-8	2,983	-0.27%
2024/08/08	3.2	92.01	5	92.88	93.50	-1.9	2,978	-0.06%
2024/08/07	2.1	94.60	1.3	92.60	94.50	0.8	2,971	0.03%
2024/08/06	23.2	90.63	14.6	88.57	88.60	8.6	2,951	0.29%
2024/08/05	3.2	89.87	12.1	89.34	89.80	-8.8	2,940	-0.30%
2024/08/02	6.5	99.33	4.1	98.59	98.10	2.4	2,885	0.08%
2024/08/01	5	105.80	3.1	106.65	104.50	1.9	2,843	0.07%
2024/07/31	10.1	103.49	13	103.04	103.00	-3	2,834	-0.10%
2024/07/30	12.2	102.00	1.1	101.64	102.00	11.1	2,807	0.40%
2024/07/29	9.2	104.80	10.1	104.43	103.00	-0.9	2,781	-0.03%
2024/07/26	6.3	108.07	6	108.25	109.00	0.3	2,736	0.01%
2024/07/23	22	114.39	18	114.31	113.00	4	2,698	0.15%
2024/07/22	8.5	112.71	8.6	113.00	112.00	-0.1	2,632	0.00%
2024/07/19	6.4	110.20	17.2	111.28	114.00	-10.8	2,547	-0.42%
2024/07/18	7	108.57	6	109.08	109.50	1	2,502	0.04%
2024/07/17	6	110.67	2.2	111.23	110.00	3.8	2,473	0.15%
2024/07/16	36.3	111.13	15	111.88	109.00	21.3	2,458	0.86%
2024/07/15	15.5	106.24	5	107.70	108.50	10.5	2,350	0.45%
2024/07/12	18.9	107.88	12.2	107.59	109.50	6.7	2,291	0.29%
2024/07/11	23.3	114.79	9	116.06	113.00	14.3	2,228	0.64%
2024/07/10	18.4	115.72	8	116.63	115.50	10.4	2,176	0.48%
2024/07/09	27	112.41	43.1	113.53	116.00	-16.1	2,092	-0.77%
2024/07/08	6.6	104.79	3	104.50	105.50	3.6	1,985	0.18%
2024/07/05	2	104.75	1	105.50	106.00	1	2,024	0.05%
2024/07/04	9	103.39	1	104.00	104.00	8	2,066	0.39%
2024/07/03	10	103.30	4	103.75	103.50	6	2,122	0.28%
2024/07/02	13	98.18	1	99.40	99.80	12	2,043	0.59%
2024/07/01	2	94.85	0	0.00	95.10	2	1,960	0.10%
2024/06/28	1	94.50	5	94.84	94.80	-4	1,952	-0.20%
2024/06/27	6	92.42	6.2	92.98	92.30	-0.2	1,920	-0.01%
2024/06/26	14.1	93.90	5.1	93.64	94.50	9	1,900	0.47%
2024/06/25	5.1	87.84	24	92.11	92.80	-18.9	1,764	-1.07%
2024/06/24	8	86.28	2	87.30	87.30	6	1,673	0.36%
2024/06/21	1	84.30	1	85.30	86.90	0	1,652	0.00%
2024/06/20	4	84.70	4	84.65	85.00	0	1,640	0.00%
2024/06/19	15	83.93	2	84.30	83.40	13	1,639	0.79%
2024/06/18	10	83.80	5	84.66	84.20	5	1,712	0.29%
2024/06/17	14	84.37	5.3	85.09	83.10	8.7	1,769	0.49%
2024/06/14	5	84.94	2	85.05	85.00	3	1,751	0.17%
2024/06/13	5	84.44	2	84.15	83.70	3	1,747	0.17%
2024/06/12	7	83.90	6	83.78	85.10	1	1,700	0.06%
2024/06/11	2	79.75	1	79.30	79.80	1	1,589	0.06%
2024/06/07	9.1	80.08	25	79.12	80.00	-15.9	1,602	-0.99%
2024/06/06	2	74.30	3	74.67	74.50	-1	1,457	-0.07%
2024/06/05	8	74.16	0	0.00	74.00	8	1,477	0.54%
2024/06/04	1	74.50	1	75.01	75.00	0	1,536	0.00%
2024/06/03	0	0.00	31	74.45	74.60	-31	1,582	-1.96%
2024/05/31	9	73.04	0	0.00	73.00	9	1,624	0.55%
2024/05/30	6	72.85	0	0.00	72.90	6	1,655	0.36%
2024/05/29	3	74.40	3	74.93	73.50	0	1,693	0.00%
2024/05/28	15	74.71	16	75.56	74.60	-1	1,817	-0.06%
2024/05/27	1	73.90	8	74.26	73.60	-7	2,010	-0.35%
2024/05/23	11	72.66	0	0.00	72.60	11	2,029	0.54%
2024/05/22	6	73.97	12	74.36	74.00	-6	2,058	-0.29%
2024/05/20	7	73.41	4	73.93	73.30	3	2,072	0.14%
2024/05/17	1.3	73.12	0	0.00	73.50	1.3	2,079	0.06%
2024/05/16	7	73.44	5	73.98	73.40	2	2,092	0.10%
2024/05/15	6	73.30	0	0.00	73.30	6	2,121	0.28%
2024/05/14	6	73.32	27	73.82	73.30	-21	2,153	-0.98%
2024/05/13	0	0.00	0.4	72.30	72.10	-0.4	2,175	-0.02%
2024/05/10	5	72.20	0	0.00	72.60	5	2,213	0.23%
2024/05/09	19	73.09	0	0.00	72.20	19	2,252	0.84%
2024/05/08	3	75.13	6	75.57	75.80	-3	2,216	-0.14%
2024/05/07	2	74.85	2	75.70	75.30	0	2,212	0.00%
2024/05/06	1	75.60	6	76.52	75.40	-5	2,216	-0.23%
2024/05/03	2	75.35	1	75.70	75.70	1	2,218	0.05%
2024/05/02	6	75.22	3	75.77	75.40	3	2,236	0.13%
2024/04/30	3	75.37	1	75.70	75.00	2	2,257	0.09%
2024/04/29	2	74.60	12	74.53	74.70	-10	2,321	-0.43%
2024/04/26	1	74.70	0	74.40	74.40	1	2,397	0.04%
2024/04/25	3	73.77	6	74.22	74.00	-3	2,521	-0.12%
2024/04/24	0	0.00	1	73.20	74.00	-1	3,103	-0.03%
2024/04/23	6	72.05	3	72.70	72.30	3	3,283	0.09%
2024/04/22	9	72.38	4	73.45	71.80	5	3,288	0.15%
2024/04/19	9	72.90	2	71.80	72.70	7	3,283	0.21%
2024/04/18	4	73.80	0	0.00	73.90	4	3,277	0.12%
2024/04/17	3	74.30	1	74.00	74.30	2	3,274	0.06%
2024/04/16	8	73.87	0	0.00	73.10	8	3,270	0.24%
2024/04/15	5	76.06	1	76.20	75.30	4	3,252	0.12%
2024/04/12	0	0.00	1	76.81	77.30	-1	3,245	-0.03%
2024/04/11	2	75.05	0	0.00	75.50	2	3,212	0.06%
2024/04/10	0	0.00	11	77.85	78.80	-11	3,155	-0.35%
2024/04/09	0	76.50	20	76.21	75.50	-20	3,099	-0.65%
2024/04/08	1	71.80	1	72.00	72.60	0	3,016	0.00%
2024/04/03	2	72.20	0	0.00	72.00	2	3,015	0.07%
2024/04/02	2	73.20	0	0.00	73.20	2	3,008	0.07%
2024/03/29	4	72.00	3	72.97	71.80	1	3,002	0.03%
2024/03/28	3	72.90	3	73.27	72.90	0	2,990	0.00%
2024/03/27	2.5	72.92	3.3	73.12	72.80	-0.8	2,983	-0.03%
2024/03/26	6	73.28	3	73.30	72.80	3	2,978	0.10%
2024/03/25	0	74.17	2	74.25	74.40	-2	2,956	-0.07%
2024/03/22	7	73.37	3	73.27	73.30	4	2,947	0.14%
2024/03/21	8	73.45	2	73.40	73.60	6	2,924	0.21%
2024/03/20	2	78.90	4	78.93	78.40	-2	2,842	-0.07%
2024/03/19	2	78.10	3	78.63	78.40	-1	2,759	-0.04%
2024/03/18	2	77.70	0	0.00	77.60	2	2,727	0.07%
2024/03/15	0	0.00	3	77.63	77.60	-3	2,700	-0.11%
2024/03/14	22	77.55	22	77.00	76.90	0	2,692	0.00%
2024/03/13	18	77.99	7	78.20	77.40	11	2,666	0.41%
2024/03/12	2	77.40	6.5	76.38	77.50	-4.5	2,625	-0.17%
2024/03/11	8	75.30	6	75.82	75.20	2	2,626	0.08%
2024/03/08	12.1	75.89	24.3	75.89	75.10	-12.2	2,619	-0.47%
2024/03/07	6	76.73	3	77.53	76.30	3	2,579	0.12%
2024/03/06	5	76.74	5.1	77.44	77.00	-0.1	2,529	0.00%
2024/03/05	2.1	76.01	5	76.54	76.30	-2.9	2,474	-0.12%
2024/03/04	3.3	76.70	1	77.00	76.10	2.3	2,448	0.09%
2024/03/01	5	75.98	3	77.60	76.80	2	2,405	0.08%
2024/02/29	8	75.51	19.5	76.80	78.20	-11.5	2,283	-0.50%
2024/02/27	6	70.95	0	0.00	71.10	6	2,070	0.29%
2024/02/26	4	71.80	1	72.20	72.30	3	2,071	0.14%
2024/02/23	1	73.40	3	72.93	72.50	-2	2,062	-0.10%
2024/02/22	2	70.80	2	71.50	71.10	0	2,038	0.00%
2024/02/21	1	71.01	1	71.30	71.10	0	2,050	0.00%
2024/02/20	3	71.00	0	0.00	70.70	3	2,051	0.15%
2024/02/19	5	71.10	3	71.23	70.70	2	2,047	0.10%
2024/02/16	5	72.12	3	72.30	71.40	2	2,044	0.10%
2024/02/15	3	72.03	5.2	72.56	72.90	-2.2	2,020	-0.11%
2024/02/05	19	71.93	0	0.00	71.20	19	1,998	0.95%
2024/02/02	2.1	70.86	1	71.80	71.70	1.1	1,974	0.06%
2024/02/01	5	70.36	12	70.00	70.30	-7	1,944	-0.36%
2024/01/31	2	68.15	0	0.00	68.40	2	1,933	0.10%
2024/01/30	1.3	68.72	1	68.70	68.50	0.3	1,947	0.02%
2024/01/29	2	68.15	3	68.43	68.80	-1	1,984	-0.05%
2024/01/26	2.1	67.66	0	0.00	67.90	2.1	2,001	0.10%
2024/01/25	7.1	68.35	0.5	68.50	68.00	6.6	1,991	0.33%
2024/01/24	4.1	69.58	1	69.90	69.20	3.1	1,973	0.15%
2024/01/23	7	71.41	3	71.93	70.00	4	1,956	0.20%
2024/01/22	0	71.30	4	70.75	71.70	-4	1,881	-0.21%
2024/01/19	8	69.63	4	69.15	69.50	4	1,825	0.22%
2024/01/18	105	72.27	109	72.49	71.00	-4	1,702	-0.24%	大買/大賣/
2024/01/17	30	70.49	41.4	68.75	69.90	-11.4	1,120	-1.02%
2024/01/16	0	0.00	1	66.30	66.30	-1	938	-0.11%
2024/01/15	0	0.00	8	65.84	66.20	-8	936	-0.85%
2024/01/12	5	65.02	4	64.98	64.90	1	944	0.11%
2024/01/11	4	65.33	2	65.65	65.50	2	947	0.21%
2024/01/10	0	65.60	1	65.70	65.40	-1	989	-0.10%
2024/01/09	11	65.89	1	65.50	65.40	10	1,013	0.99%
2024/01/08	1	66.50	6	66.50	66.50	-5	1,015	-0.49%
2024/01/05	8	65.56	10	66.19	65.90	-2	1,025	-0.19%
2024/01/04	8	65.54	0	0.00	65.30	8	1,056	0.76%
2024/01/03	3	65.87	7	66.07	66.10	-4	1,090	-0.37%
2024/01/02	0	0.00	6	65.97	65.80	-6	1,128	-0.53%
2023/12/19	1	64.70	0	0.00	64.50	1	1,168	0.09%
2023/12/18	5	65.32	2	65.20	65.20	3	1,175	0.26%
2023/12/15	6	66.00	6	66.68	65.80	0	1,180	0.00%
2023/12/14	0.4	66.10	3.1	65.98	66.20	-2.7	1,174	-0.23%
2023/12/11	3	64.97	1	65.10	64.60	2	1,166	0.17%
2023/12/08	11	65.50	4	66.23	65.10	7	1,164	0.60%
2023/12/07	3	65.73	0	0.00	65.40	3	1,169	0.26%
2023/12/06	8	67.36	5	68.14	66.60	3	1,183	0.25%
2023/12/05	3	66.33	4.2	66.80	67.40	-1.2	1,172	-0.10%
2023/12/04	6	66.50	7	67.07	66.30	-1	1,168	-0.09%
2023/12/01	1	65.60	5	65.96	66.20	-4	1,154	-0.35%
2023/11/30	0	0.00	4	65.78	65.80	-4	1,158	-0.35%
2023/11/29	2	65.35	2	65.80	65.20	0	1,164	0.00%
2023/11/28	1	65.20	0.1	65.90	65.20	0.9	1,164	0.08%
2023/11/27	3	65.87	1	66.30	65.20	2	1,167	0.17%
2023/11/24	1	66.10	4.1	66.40	66.40	-3.1	1,169	-0.27%
2023/11/22	0	0.00	5	65.56	65.80	-5	1,184	-0.42%
2023/11/21	6	65.32	1	65.40	65.30	5	1,188	0.42%
2023/11/20	1	65.90	1	65.80	65.90	0	1,188	0.00%
2023/11/17	21	65.03	27	64.90	65.10	-6	1,172	-0.51%
2023/11/16	0	0.00	2	63.90	63.90	-2	1,175	-0.17%
2023/11/15	2.5	64.46	2	65.10	64.20	0.5	1,177	0.04%
2023/11/14	2	64.50	1	65.00	64.90	1	1,183	0.08%
2023/11/13	0	0.00	1	65.30	65.10	-1	1,193	-0.08%
2023/11/10	2	64.45	0	0.00	64.30	2	1,204	0.17%
2023/11/09	0	0.00	1	65.30	65.20	-1	1,214	-0.08%
2023/11/08	0	0.00	5	65.50	65.60	-5	1,248	-0.40%
2023/11/07	3	64.87	3	65.13	64.90	0	1,237	0.00%
2023/11/06	0	0.00	7	64.70	64.30	-7	1,268	-0.55%
2023/11/03	0	0.00	1	62.90	63.00	-1	1,280	-0.08%
2023/11/01	1	60.70	0	0.00	60.80	1	1,497	0.07%
2023/10/31	7	60.54	0	0.00	60.50	7	1,618	0.43%
2023/10/30	1	62.20	1	62.70	62.00	0	1,712	0.00%
2023/10/27	1	62.30	2	62.50	62.00	-1	1,911	-0.05%
2023/10/26	1	60.80	1	60.90	60.80	0	2,431	0.00%
2023/10/24	0	0.00	1	61.20	61.40	-1	3,050	-0.03%
2023/10/23	2	60.25	0	0.00	60.10	2	3,503	0.06%
2023/10/20	1	60.30	0	0.00	60.20	1	3,554	0.03%
2023/10/19	2	61.00	0	0.00	60.80	2	3,565	0.06%
2023/10/18	1	62.40	0	0.00	61.50	1	3,569	0.03%
2023/10/17	2	64.50	2	62.90	62.90	0	3,542	0.00%
2023/10/16	1	64.50	4	65.05	65.40	-3	3,533	-0.08%
2023/10/13	1	66.00	1	65.20	65.10	0	3,554	0.00%
2023/10/05	0	0.00	2	62.15	62.70	-2	3,523	-0.06%
2023/10/04	1	61.20	1	61.60	61.40	0	3,522	0.00%
2023/10/03	0.1	62.00	5	62.20	62.20	-4.9	3,556	-0.14%
2023/10/02	0.6	62.00	1	62.20	62.00	-0.4	3,588	-0.01%
2023/09/28	0	0.00	2	61.75	61.90	-2	3,602	-0.06%
2023/09/27	1	61.20	1	61.50	61.50	0	3,621	0.00%
2023/09/26	0	0.00	2	61.55	61.50	-2	3,687	-0.05%
2023/09/20	2	60.05	0	0.00	60.20	2	3,742	0.05%
2023/09/14	0.3	60.80	0	0.00	61.00	0.3	3,821	0.01%
2023/09/12	5	60.24	0	0.00	60.00	5	3,869	0.13%
2023/09/08	4.4	62.67	3.1	62.50	62.50	1.4	3,969	0.03%
2023/09/05	2	61.25	0	0.00	61.30	2	4,028	0.05%
2023/08/31	0	0.00	20	60.11	60.60	-20	4,211	-0.47%
2023/08/30	1	59.90	0.2	60.00	60.20	0.8	4,262	0.02%
2023/08/29	4	59.40	0	0.00	59.60	4	4,353	0.09%
2023/08/28	4	59.68	1	60.70	59.20	3	4,444	0.07%
2023/08/25	1	60.60	1.2	60.92	60.60	-0.2	4,489	0.00%
2023/08/24	3	61.87	2	62.45	61.20	1	4,619	0.02%
2023/08/23	1	61.70	1	61.90	61.50	0	4,806	0.00%
2023/08/22	2	61.85	1	62.60	61.40	1	5,130	0.02%
2023/08/21	3	61.73	4	61.98	61.90	-1	5,332	-0.02%
2023/08/18	5	61.76	0	0.00	61.10	5	5,417	0.09%
2023/08/16	0	0.00	1	61.20	61.30	-1	5,567	-0.02%
2023/08/15	3	61.80	1	62.20	61.30	2	6,233	0.03%
2023/08/14	1	61.10	1	61.60	60.80	0	6,371	0.00%
2023/08/11	2	64.50	0	0.00	63.80	2	6,468	0.03%
2023/08/10	3.2	65.40	2.8	64.84	64.60	0.4	6,501	0.01%
2023/08/09	4	67.40	3	67.73	66.70	1	6,528	0.02%
2023/08/08	6	68.18	4	68.48	68.40	2	6,605	0.03%
2023/08/07	2	68.40	8	69.38	69.80	-6	6,554	-0.09%
2023/08/04	4	67.60	6.1	68.24	68.50	-2.1	6,504	-0.03%
2023/08/02	6	66.48	17	65.64	64.90	-11	6,621	-0.17%
2023/08/01	12	67.91	6	68.65	66.90	6	6,838	0.09%
2023/07/31	23	70.07	32.1	69.95	68.10	-9.1	6,801	-0.13%
2023/07/28	8	66.09	3	66.27	66.30	5	6,408	0.08%
2023/07/27	51.3	67.19	34	66.66	68.00	17.3	6,384	0.27%
2023/07/26	37	65.16	47.2	64.76	64.40	-10.2	6,578	-0.16%
2023/07/25	0	0.00	10	61.79	62.40	-10	6,336	-0.16%
2023/07/24	5.1	60.83	2	60.85	60.60	3.1	6,343	0.05%
2023/07/21	1	60.00	1	60.00	60.50	0	6,438	0.00%
2023/07/20	0	0.00	3	59.03	60.40	-3	6,527	-0.05%
2023/07/19	1	60.20	0	0.00	59.10	1	6,636	0.02%
2023/07/17	3	62.37	0	0.00	61.90	3	6,892	0.04%
2023/07/14	5	61.30	8	61.78	61.80	-3	6,972	-0.04%
2023/07/12	3	58.97	1	58.50	59.30	2	7,475	0.03%
2023/07/10	3	58.30	0	0.00	58.50	3	7,701	0.04%
2023/07/07	4	59.90	5.1	59.41	59.60	-1.1	7,744	-0.01%
2023/07/06	1	61.40	5	61.60	61.30	-4	7,910	-0.05%
2023/07/04	3	62.60	1.2	62.72	63.30	1.8	8,085	0.02%
2023/07/03	0	0.00	3	62.70	63.00	-3	8,054	-0.04%
2023/06/30	0	0.00	8	61.60	61.60	-8	8,062	-0.10%
2023/06/29	1	60.90	2	61.10	61.30	-1	8,081	-0.01%
2023/06/28	2	60.70	1	61.00	60.20	1	8,088	0.01%
2023/06/27	0	0.00	4	60.70	60.30	-4	8,140	-0.05%
2023/06/26	1	61.80	1	62.50	61.50	0	8,182	0.00%
2023/06/21	2	62.90	11	62.83	62.80	-9	8,282	-0.11%
2023/06/20	2	63.35	2	63.95	62.60	0	8,346	0.00%
2023/06/19	9	63.00	3	63.07	63.10	6	8,460	0.07%
2023/06/16	0.2	62.93	0	0.00	62.50	0.2	8,794	0.00%
2023/06/15	3	63.43	2	63.71	63.00	1	9,082	0.01%
2023/06/14	2	62.70	2	62.65	62.40	0	9,126	0.00%
2023/06/13	1.1	61.85	1	62.00	61.90	0.1	9,161	0.00%
2023/06/12	5	61.14	4	61.45	61.20	1	9,191	0.01%
2023/06/09	2	62.55	2	62.35	62.10	0	9,230	0.00%
2023/06/08	9	62.46	6.5	62.46	62.00	2.5	9,368	0.03%
2023/06/07	2	63.90	3	63.80	64.00	-1	9,386	-0.01%
2023/06/06	8	64.45	2.6	65.92	64.30	5.4	9,529	0.06%
2023/06/05	5.1	65.48	4	66.00	65.40	1.1	9,763	0.01%
2023/06/02	11	66.23	8	66.20	66.10	3	10,012	0.03%
2023/06/01	10	64.06	12.6	64.62	65.60	-2.6	10,007	-0.03%
2023/05/31	3.2	65.19	7	65.13	65.00	-3.9	10,015	-0.04%
2023/05/30	6	67.55	1	66.00	66.20	5	9,969	0.05%
2023/05/29	11.2	67.34	6	67.15	67.30	5.2	9,929	0.05%
2023/05/26	21	66.31	18	66.71	65.60	3	9,777	0.03%
2023/05/25	9	64.37	10	65.08	64.20	-1	9,520	-0.01%
2023/05/24	4	63.05	1	63.20	62.90	3	9,429	0.03%
2023/05/23	2	63.00	2	62.85	62.70	0	9,358	0.00%
2023/05/22	13.1	62.40	15	62.11	63.10	-2	9,310	-0.02%
2023/05/19	23.8	65.24	17	64.67	62.30	6.7	9,216	0.07%
2023/05/18	1	64.50	15	68.49	68.50	-14	8,551	-0.16%
2023/05/17	2.4	62.37	4	62.00	62.30	-1.6	8,429	-0.02%
2023/05/16	3	61.10	8	61.29	60.90	-5	8,386	-0.06%
2023/05/15	4	60.80	5	61.06	60.80	-1	8,444	-0.01%
2023/05/12	7	59.76	11	60.87	61.20	-4	8,427	-0.05%
2023/05/11	12	59.37	8	59.85	59.60	4	8,352	0.05%
2023/05/10	2	59.75	3	60.07	59.90	-1	8,277	-0.01%
2023/05/09	19.4	60.42	2	62.30	59.90	17.4	8,245	0.21%
2023/05/08	8.5	62.01	9	61.93	62.30	-0.5	8,010	-0.01%
2023/05/05	4	59.73	3	60.53	60.20	1	7,686	0.01%
2023/05/04	21	59.86	20	60.13	59.60	1	7,521	0.01%
2023/05/03	14	59.92	21	59.30	59.50	-7	7,373	-0.09%
2023/05/02	13	60.81	16	61.71	61.10	-3	7,183	-0.04%
2023/04/28	1	58.40	6.2	58.08	58.30	-5.2	6,574	-0.08%
2023/04/27	2	56.20	7	56.07	55.80	-5	6,356	-0.08%
2023/04/26	8	55.31	4	56.78	55.40	4	6,290	0.06%
2023/04/25	11	56.43	1	56.10	55.80	10	6,168	0.16%
2023/04/24	2	57.50	9	57.60	57.60	-7	6,060	-0.12%
2023/04/21	7	55.89	1	56.50	56.00	6	5,933	0.10%
2023/04/20	10	57.46	5	58.26	56.80	5	5,815	0.09%
2023/04/19	16	58.08	11	58.14	57.20	5	5,624	0.09%
2023/04/18	13	57.51	4	57.70	57.30	9	5,512	0.16%
2023/04/17	17	60.24	13	59.52	59.60	4	5,343	0.07%
2023/04/14	11	57.12	11	57.05	56.60	0	4,930	0.00%
2023/04/13	3	55.00	6.5	54.82	55.00	-3.5	4,749	-0.07%
2023/04/12	12	55.99	0	0.00	56.00	12	4,671	0.26%
2023/04/11	11	56.64	1	57.10	56.90	10	4,589	0.22%
2023/04/10	3	58.83	11.3	58.03	59.00	-8.3	4,381	-0.19%
2023/04/07	0.1	54.90	0	0.00	55.00	0.1	4,178	0.00%
2023/04/06	2	53.90	3	54.47	54.50	-1	4,154	-0.02%
2023/03/31	4	54.98	7	55.19	55.10	-3	4,113	-0.07%
2023/03/30	1	56.10	47	55.67	55.30	-46	4,063	-1.13%
2023/03/29	1	56.10	1	56.40	55.60	0	4,028	0.00%
2023/03/28	1	55.50	2	54.80	55.60	-1	3,997	-0.02%
2023/03/27	9	56.92	2.1	57.65	56.10	6.9	3,923	0.18%
2023/03/24	3	57.10	7	57.20	57.00	-4	3,848	-0.10%
2023/03/23	8	56.60	8	56.49	57.00	0	3,720	0.00%
2023/03/22	2.6	56.97	4	56.35	56.20	-1.4	3,636	-0.04%
2023/03/21	7	57.71	11.1	57.67	56.70	-4.1	3,487	-0.12%
2023/03/20	9	55.82	9	55.77	56.00	0	3,121	0.00%
2023/03/17	18.5	52.59	10	52.77	52.60	8.5	2,802	0.30%
2023/03/16	1.1	53.89	5	54.46	54.50	-3.9	2,649	-0.15%
2023/03/15	6	55.05	5	54.92	55.00	1	2,566	0.04%
2023/03/14	5	55.44	1	55.80	54.80	4	2,499	0.16%
2023/03/13	10	55.81	28	55.68	56.20	-18	2,418	-0.74%
2023/03/10	21	54.81	6	54.58	54.60	15	2,246	0.67%
2023/03/09	49	55.98	10	55.96	56.30	39	2,138	1.82%
2023/03/08	18	56.78	24.1	56.50	57.40	-6.1	1,935	-0.32%
2023/03/07	22.2	55.39	48	54.99	55.10	-25.8	1,641	-1.57%
2023/03/06	12	51.21	4	51.67	51.50	8	1,333	0.60%
2023/03/03	4	49.89	9	50.39	50.50	-5	1,234	-0.41%
2023/03/02	0	49.60	2	49.55	49.55	-2	1,127	-0.18%
2023/03/01	1	49.60	8	49.53	49.60	-7	1,091	-0.64%
2023/02/24	3.8	48.78	2	48.85	48.65	1.8	988	0.18%
2023/02/23	2.2	48.55	1.7	48.74	48.40	0.5	934	0.06%
2023/02/22	54	48.56	60	48.49	48.80	-6	856	-0.70%
2023/02/21	3	47.20	0	0.00	47.30	3	729	0.41%
2023/02/20	11	47.54	14.1	47.62	47.60	-3.1	706	-0.44%
2023/02/17	3	47.07	0	0.00	47.00	3	668	0.45%
2023/02/15	0	0.00	11	47.03	47.45	-11	622	-1.77%
2023/02/14	22	47.50	15	47.81	47.35	7	582	1.20%
2023/02/13	9.1	47.40	8	47.63	47.70	1.1	474	0.23%
2023/02/10	2	46.35	4	46.40	46.00	-2	355	-0.56%
2023/02/09	1	45.80	8	45.74	45.65	-7	293	-2.38%
2023/02/08	0	0.00	1	44.60	44.95	-1	239	-0.42%
2023/02/07	0	0.00	2	43.85	44.05	-2	216	-0.93%
2023/02/06	0.5	43.20	3	43.07	43.40	-2.5	196	-1.26%
2023/02/03	0	42.60	2	42.60	42.60	-2	187	-1.06%
2023/01/31	0	0.00	4	41.85	41.85	-4	176	-2.27%
2023/01/13	1	40.90	0	0.00	40.90	1	171	0.58%
2023/01/12	0.1	41.30	0	0.00	41.20	0.1	191	0.05%
2023/01/06	0.1	40.75	0	0.00	40.90	0.1	186	0.05%
2023/01/05	0	0.00	1.4	40.56	40.80	-1.4	190	-0.71%
2022/12/29	0.1	39.85	0.3	39.80	39.70	-0.2	194	-0.10%
2022/12/22	1	40.25	1	40.50	40.25	0	199	0.00%
2022/12/20	1	40.15	0	0.00	40.00	1	205	0.49%
2022/12/19	0.1	40.60	0	0.00	40.45	0.1	210	0.07%
2022/12/16	0.1	40.65	0	0.00	40.55	0.1	213	0.03%
2022/12/12	0	0.00	1	40.55	40.80	-1	215	-0.46%
2022/12/09	0	0.00	2	40.10	40.10	-2	212	-0.94%
2022/12/07	1.1	39.82	1	40.00	39.95	0.1	213	0.05%
2022/12/06	0.2	40.35	0	0.00	40.05	0.2	214	0.09%
2022/12/01	0	0.00	2	40.38	40.60	-2	224	-0.89%
2022/11/30	0	0.00	1	40.00	39.95	-1	223	-0.45%
2022/11/28	1	39.85	2	39.93	39.85	-1	229	-0.44%
2022/11/23	0	0.00	1	39.70	39.60	-1	230	-0.43%
2022/11/22	0	0.00	1	39.35	39.55	-1	235	-0.42%
2022/11/16	0.2	39.20	0	0.00	38.95	0.2	254	0.08%
2022/11/15	2	39.03	0	0.00	39.15	2	253	0.79%
2022/11/11	1	39.00	0	0.00	39.00	1	254	0.39%
2022/11/10	4	38.91	1	39.05	38.95	3	256	1.17%
2022/11/09	1	38.75	0	0.00	38.80	1	258	0.39%
2022/11/01	0	0.00	1	38.50	38.40	-1	286	-0.35%
2022/10/31	2	38.15	2	38.35	38.45	0	294	0.00%
2022/10/27	1	37.80	2	38.10	37.90	-1	311	-0.32%
2022/10/25	1.1	37.33	0	0.00	37.50	1.1	321	0.34%
2022/10/24	1	38.00	1	38.20	37.85	0	324	0.00%
2022/10/21	1	38.00	1	38.30	37.95	0	328	0.00%
2022/10/20	4	37.44	1	38.25	38.25	3	329	0.91%
2022/10/19	1	38.40	0	0.00	38.45	1	309	0.32%
2022/10/17	1	37.55	1	37.80	38.35	0	309	0.00%
2022/10/14	0	0.00	1	38.10	38.35	-1	309	-0.32%
2022/10/13	1.1	37.35	0	0.00	37.90	1.1	310	0.35%
2022/10/12	1	38.00	0	0.00	38.15	1	305	0.33%
2022/10/11	2.1	37.95	0	0.00	38.05	2.1	307	0.68%
2022/10/07	1	38.80	0	0.00	38.80	1	306	0.33%
2022/10/04	1	39.10	1	39.35	39.10	0	311	0.00%
2022/10/03	1	38.80	0	0.00	38.95	1	309	0.32%
2022/09/28	0.1	39.00	0	0.00	38.65	0.1	316	0.03%
2022/09/27	1	39.30	0	0.00	39.45	1	315	0.32%
2022/09/26	2	39.65	4	39.54	39.50	-2	317	-0.63%
2022/09/23	2	40.40	0	0.00	40.25	2	321	0.62%
2022/09/22	0	0.00	2	40.65	40.75	-2	323	-0.62%
2022/09/21	0.2	40.85	1.5	40.63	40.55	-1.3	323	-0.40%
2022/09/20	0	41.05	1	40.95	40.95	-1	322	-0.31%
2022/09/19	3	40.93	1	40.90	40.90	2	324	0.62%
2022/09/16	2.2	41.40	0	0.00	41.30	2.2	324	0.68%
2022/09/15	1	41.75	0	0.00	41.75	1	325	0.31%
2022/09/14	0.2	41.80	1	41.55	41.50	-0.8	327	-0.24%
2022/09/12	0	0.00	1	42.05	42.00	-1	333	-0.30%
2022/09/08	0	0.00	4	41.80	42.05	-4	333	-1.20%
2022/09/07	0	0.00	9	40.92	40.85	-9	329	-2.73%
2022/09/06	8	40.89	1.5	41.07	40.60	6.5	325	1.99%
2022/09/05	2	41.30	4	41.70	41.60	-2	322	-0.62%
2022/09/02	6	41.48	41	41.25	41.10	-35	320	-10.91%
2022/09/01	3	41.72	1	42.30	41.60	2	319	0.63%
2022/08/29	4	41.76	0	0.00	41.80	4	319	1.25%
2022/08/26	0	0.00	11.2	42.54	42.55	-11.2	313	-3.56%
2022/08/24	41	41.94	3	41.88	41.80	38	302	12.55%
2022/08/23	0	0.00	20	41.12	41.05	-20	296	-6.75%
2022/08/22	1	41.35	0	0.00	41.30	1	295	0.34%
2022/08/19	10	41.62	0	0.00	41.60	10	294	3.39%
2022/08/18	0	0.00	2	41.70	41.70	-2	293	-0.68%
2022/08/17	2	41.45	1	41.80	41.35	1	292	0.34%
2022/08/16	0	0.00	1	41.90	41.75	-1	289	-0.35%
2022/08/15	0	0.00	5	41.75	41.60	-5	287	-1.74%
2022/08/11	2	41.53	0	0.00	41.45	2	284	0.70%
2022/08/08	3	41.30	18	41.96	41.60	-15	270	-5.54%
2022/08/05	13	40.47	0	0.00	40.70	13	255	5.08%
2022/08/04	0	0.00	7	39.96	40.60	-7	252	-2.78%
2022/08/03	2	39.08	0	0.00	39.15	2	237	0.84%
2022/08/02	6	39.23	0	0.00	39.15	6	237	2.52%
2022/08/01	1	39.25	0	0.00	39.15	1	237	0.42%
2022/07/29	2	39.03	0	0.00	39.20	2	230	0.87%
2022/07/21	0.1	39.35	0	0.00	39.50	0.1	236	0.04%
2022/07/15	1	38.40	0	0.00	38.60	1	246	0.41%
2022/07/14	1	38.55	1	38.80	38.40	0	246	0.00%
2022/07/13	1	38.25	0	38.80	38.55	1	245	0.40%
2022/07/12	1	38.20	1.3	38.30	38.20	-0.3	244	-0.11%
2022/07/08	20	39.06	0	0.00	39.10	20	251	7.94%
2022/07/07	0	0.00	1	38.15	38.45	-1	252	-0.40%
2022/07/05	1	38.30	1	38.65	37.95	0	263	0.00%
2022/07/04	1	37.85	2	38.05	37.80	-1	259	-0.38%
2022/07/01	1	37.80	1	38.05	37.55	0	264	0.00%
2022/06/30	1	38.91	0	0.00	38.90	1	259	0.40%
2022/06/22	2	39.70	0	0.00	39.40	2	287	0.70%
2022/06/20	2	39.70	1	39.90	39.55	1	302	0.33%
2022/06/17	1	40.20	0	0.00	40.20	1	302	0.34%
2022/06/15	1	41.10	0	0.00	41.15	1	314	0.32%
2022/06/09	0	0.00	1.3	41.62	41.40	-1.3	483	-0.27%
2022/05/30	2	41.63	4	41.60	41.55	-2	698	-0.29%
2022/05/20	1	41.70	0	0.00	41.80	1	955	0.10%
2022/05/19	0	0.00	1	41.25	41.35	-1	960	-0.10%
2022/05/12	1	41.20	0	0.00	40.55	1	973	0.10%
2022/05/09	1	41.80	1	41.70	41.65	0	979	0.00%
2022/04/28	1	41.65	0	0.00	41.55	1	1,000	0.10%
2022/04/27	0.1	41.48	0	0.00	41.25	0.1	1,001	0.01%
2022/04/25	1	42.15	0	0.00	42.10	1	1,003	0.10%
2022/04/22	1	42.85	0	0.00	42.90	1	1,001	0.10%
2022/04/21	1	43.10	0	0.00	43.15	1	1,003	0.10%
2022/04/20	2	42.95	0	0.00	42.90	2	1,004	0.20%
2022/04/18	1	42.75	0	0.00	42.75	1	1,010	0.10%
2022/04/15	3	42.92	0	0.00	42.95	3	1,014	0.30%
2022/04/14	7	43.14	0	0.00	43.10	7	1,015	0.69%
2022/04/13	7	43.25	0	0.00	43.30	7	1,016	0.69%
2022/04/11	1	43.70	1	43.50	43.20	0	1,018	0.00%
2022/04/08	1	44.30	0	0.00	44.25	1	1,014	0.10%
2022/04/07	2	44.63	1	44.25	44.15	1	1,022	0.10%
2022/04/06	0	0.00	1	45.00	45.00	-1	1,026	-0.10%
2022/04/01	1	44.50	1	44.45	44.60	0	1,031	0.00%
2022/03/31	2	44.55	0	0.00	44.55	2	1,036	0.19%
2022/03/29	2	44.83	0	0.00	44.85	2	1,047	0.19%
2022/03/25	0	0.00	2	45.18	45.50	-2	1,043	-0.19%
2022/03/23	2	44.88	0	0.00	44.85	2	1,039	0.19%
2022/03/22	3	44.70	0	0.00	44.95	3	1,036	0.29%
2022/03/21	1	45.30	0	0.00	45.15	1	1,033	0.10%
2022/03/17	0	0.00	1	44.90	44.85	-1	1,039	-0.10%
2022/03/16	7	44.92	3.1	44.79	44.10	3.9	1,030	0.38%
2022/03/15	1	49.15	13	49.03	48.80	-12	967	-1.24%
2022/03/14	2	49.48	8	49.53	49.45	-6	927	-0.65%
2022/03/11	1	49.25	1	49.15	49.30	0	890	0.00%
2022/03/10	1	49.50	12	49.40	49.50	-11	866	-1.27%
2022/03/09	1	48.75	4	48.74	49.10	-3	833	-0.36%
2022/03/08	6	47.66	0	0.00	47.70	6	800	0.75%
2022/03/07	3	47.45	3	48.08	48.15	0	779	0.00%
2022/03/04	0	0.00	9	49.22	48.75	-9	752	-1.20%
2022/03/03	1	48.70	13	48.95	48.85	-12	736	-1.63%
2022/03/02	4.3	48.16	15	48.22	48.40	-10.7	716	-1.49%
2022/03/01	5	47.93	6	48.01	48.05	-1	693	-0.14%
2022/02/25	1	47.15	2	47.20	47.75	-1	653	-0.15%
2022/02/24	21	46.13	9	46.03	46.15	12	582	2.06%
2022/02/22	3	44.03	0	0.00	44.05	3	487	0.62%
2022/02/21	0	0.00	1	44.40	44.35	-1	488	-0.20%
2022/02/11	1	43.90	0	0.00	44.05	1	503	0.20%
2022/02/10	18	43.94	0	0.00	44.05	18	506	3.56%
2022/02/09	10	44.47	0	0.00	44.55	10	509	1.96%
2022/02/08	10	44.30	2	44.15	44.50	8	514	1.55%
2022/02/07	5	43.61	1	43.50	43.90	4	528	0.76%
2022/01/26	1	42.90	0	0.00	43.10	1	538	0.19%
2022/01/24	2	43.10	1	43.20	43.20	1	654	0.15%
2022/01/21	1	43.80	0	0.00	43.50	1	689	0.15%
2022/01/19	3	43.93	0	0.00	44.00	3	697	0.43%
2022/01/18	1	44.20	1	44.45	44.20	0	696	0.00%
2022/01/17	1	43.80	0	0.00	43.80	1	689	0.15%
2022/01/14	3	43.25	3	43.67	43.60	0	686	0.00%
2022/01/11	5	43.65	0	0.00	43.85	5	702	0.71%
2022/01/10	0	0.00	15	43.67	43.70	-15	706	-2.12%
2021/12/30	0	0.00	11	44.10	44.00	-11	794	-1.39%
2021/12/28	1	43.10	1	43.05	43.30	0	783	0.00%
2021/12/27	1	42.70	0	0.00	42.80	1	787	0.13%
2021/12/24	4	42.98	2	42.95	42.90	2	793	0.25%
2021/12/23	0	0.00	1	43.35	43.25	-1	788	-0.13%
2021/12/22	0	0.00	2	43.08	43.40	-2	793	-0.25%
2021/12/21	0	0.00	2	42.80	42.85	-2	791	-0.25%
2021/12/20	1	42.50	7	42.59	42.70	-6	793	-0.76%
2021/12/17	20	42.65	0	0.00	42.60	20	794	2.52%
2021/12/16	1	42.95	1	43.00	42.90	0	796	0.00%
2021/12/14	3	42.83	2	43.13	42.85	1	796	0.13%
2021/12/13	2	43.48	1	43.50	43.35	1	787	0.13%
2021/12/10	0	0.00	1	43.70	43.60	-1	781	-0.13%
2021/12/09	7	43.91	0	0.00	43.85	7	783	0.89%
2021/12/02	1	44.25	0	0.00	44.05	1	872	0.11%
2021/11/29	1	44.00	10	43.60	44.55	-9	1,125	-0.80%
2021/11/26	2	44.60	0	0.00	44.50	2	1,129	0.18%
2021/11/25	0	0.00	1	45.30	45.30	-1	1,121	-0.09%
2021/11/24	0	0.00	1	45.05	45.25	-1	1,120	-0.09%
2021/11/23	1	45.00	0	0.00	45.15	1	1,121	0.09%
2021/11/22	10	45.45	0	0.00	45.40	10	1,119	0.89%
2021/11/15	0	0.00	1	45.75	45.70	-1	1,111	-0.09%
2021/11/11	1	45.50	0	0.00	45.25	1	1,116	0.09%
2021/11/08	1	45.70	4	45.33	45.50	-3	1,124	-0.27%
2021/11/05	5	45.93	0	0.00	45.85	5	1,122	0.45%
2021/11/04	3	46.43	1	46.80	46.25	2	1,116	0.18%
2021/11/03	0	0.00	1	46.50	46.30	-1	1,093	-0.09%
2021/11/02	5	46.39	5	47.22	45.70	0	1,083	0.00%
2021/11/01	0	0.00	1	46.65	46.80	-1	996	-0.10%
2021/10/29	3	46.03	2	45.83	46.10	1	968	0.10%
2021/10/26	0	0.00	1	44.10	43.85	-1	933	-0.11%
2021/10/25	1	43.75	0	0.00	43.85	1	935	0.11%
2021/10/21	0	0.00	2	44.65	43.85	-2	949	-0.21%
2021/10/18	0	0.00	1	43.70	43.95	-1	956	-0.10%
2021/10/15	1	42.95	0	0.00	43.05	1	976	0.10%
2021/10/14	4	42.85	0	0.00	42.70	4	982	0.41%
2021/10/13	1	44.95	0	0.00	45.05	1	963	0.10%
2021/10/12	1	45.85	0	0.00	45.85	1	1,007	0.10%
2021/10/08	2	46.15	0	0.00	46.05	2	1,117	0.18%
2021/10/07	0	0.00	7	46.09	46.35	-7	1,155	-0.61%
2021/10/06	1	44.40	1	44.65	44.10	0	1,175	0.00%
2021/10/04	1	44.20	0	0.00	44.00	1	1,209	0.08%
2021/10/01	3	45.62	0	0.00	45.00	3	1,220	0.25%
2021/09/30	0	0.00	7	46.21	46.60	-7	1,256	-0.56%
2021/09/29	3	45.47	0	0.00	45.40	3	1,310	0.23%
2021/09/28	1	46.15	2	46.50	46.45	-1	1,335	-0.07%
2021/09/27	1	46.15	0	0.00	46.15	1	1,336	0.07%
2021/09/24	0	0.00	3	46.55	46.40	-3	1,346	-0.22%
2021/09/23	1	46.15	10	46.34	46.45	-9	1,345	-0.67%
2021/09/22	1	45.40	0.1	45.70	45.40	0.9	1,338	0.07%
2021/09/15	2	46.00	0	0.00	46.10	2	1,341	0.15%
2021/09/09	1	45.30	0	0.00	45.45	1	1,342	0.07%
2021/09/08	2	44.90	1	45.60	44.75	1	1,336	0.07%
2021/09/07	2	45.25	1	46.00	44.85	1	1,312	0.08%
2021/09/06	1	47.00	0	0.00	46.30	1	1,271	0.08%
2021/09/03	5.1	47.48	7	47.61	47.15	-1.9	1,249	-0.16%
2021/09/02	1	46.25	11	46.47	47.20	-10	1,088	-0.92%
2021/09/01	0	0.00	5	44.50	44.95	-5	1,023	-0.49%
2021/08/31	4	43.83	0	0.00	43.85	4	1,017	0.39%
2021/08/26	0	0.00	2	43.05	43.20	-2	1,034	-0.19%
2021/08/24	1	42.45	1	42.65	43.10	0	1,059	0.00%
2021/08/19	1	41.50	0	0.00	40.90	1	1,096	0.09%
2021/08/18	0	0.00	5	40.97	41.90	-5	1,098	-0.46%
2021/08/16	0	41.75	0	0.00	41.80	0	1,107	0.00%
2021/08/09	1	43.50	0	0.00	43.50	1	1,173	0.09%
2021/08/06	5	43.30	1	43.55	43.70	4	1,190	0.34%
2021/08/05	1	43.35	0	0.00	43.45	1	1,214	0.08%
2021/07/30	0	0.00	1	43.75	43.55	-1	1,429	-0.07%
2021/07/28	0	43.30	0	0.00	43.75	0	1,487	0.00%
2021/07/27	3	44.22	0	0.00	44.20	3	1,562	0.19%
2021/07/26	3	44.25	0	0.00	45.00	3	1,589	0.19%
2021/07/22	2	43.83	0	0.00	43.80	2	1,672	0.12%
2021/07/21	1	44.98	5	44.85	44.10	-4	1,677	-0.24%
2021/07/20	2	45.08	0	0.00	45.10	2	1,670	0.12%
2021/07/19	11	46.06	2	46.05	45.90	9	1,689	0.53%
2021/07/16	16	47.14	3	47.15	47.15	13	1,710	0.76%
2021/07/15	4	49.85	17	50.01	49.80	-13	1,695	-0.77%
2021/07/14	0	0.00	5	49.35	49.40	-5	1,604	-0.31%
2021/07/13	10	49.67	5	50.06	49.35	5	1,592	0.31%
2021/07/12	3	49.35	1	49.25	49.20	2	1,656	0.12%
2021/07/09	1	49.00	1	49.15	49.20	0	1,680	0.00%
2021/07/08	2	48.70	1	48.85	48.90	1	1,706	0.06%
2021/07/07	4	49.46	2	49.50	49.15	2	1,712	0.12%
2021/07/06	16	49.02	1	48.90	49.10	15	1,709	0.88%
2021/07/05	0	0.00	6	47.49	47.70	-6	1,673	-0.36%
2021/07/01	2	46.30	2	46.50	45.70	0	1,726	0.00%
2021/06/28	1	45.85	0	0.00	45.90	1	1,769	0.06%
2021/06/22	1	44.95	0	0.00	44.90	1	1,882	0.05%
2021/06/21	1	45.35	0	0.00	45.30	1	1,904	0.05%
2021/06/18	3	45.90	0	0.00	46.10	3	1,921	0.16%
2021/06/09	2	46.05	0	0.00	46.00	2	2,408	0.08%
2021/06/08	0.1	46.55	0	0.00	46.35	0.1	2,439	0.00%
2021/06/07	6	46.64	0	0.00	46.85	6	2,459	0.24%
2021/06/02	1	47.45	1	47.65	47.20	0	2,541	0.00%
2021/05/28	1	47.00	0	0.00	46.95	1	2,707	0.04%
2021/05/27	0	0.00	1	46.80	47.00	-1	2,762	-0.04%
2021/05/26	0	0.00	1	46.05	46.25	-1	2,954	-0.03%
2021/05/25	1	45.75	3	46.03	45.65	-2	3,186	-0.06%
2021/05/24	1	44.50	4	44.86	45.50	-3	3,205	-0.09%
2021/05/21	2	44.68	4	44.89	44.80	-2	3,216	-0.06%
2021/05/20	2	44.28	1	44.75	44.25	1	3,229	0.03%
2021/05/19	3	43.97	2	44.50	44.50	1	3,255	0.03%
2021/05/18	4	43.80	4	44.20	44.25	0	3,277	0.00%
2021/05/17	3	41.67	0	0.00	41.55	3	3,261	0.09%
2021/05/14	5	44.54	4	44.60	44.20	1	3,228	0.03%
2021/05/13	1	44.90	0	0.00	44.40	1	3,211	0.03%
2021/05/12	5	46.30	3	45.18	44.90	2	3,189	0.06%
2021/05/11	7	48.71	1	48.45	48.00	6	3,128	0.19%
2021/05/10	2	49.45	1	49.65	49.50	1	3,103	0.03%
2021/05/07	4	49.39	11	49.40	49.45	-7	3,101	-0.23%
2021/05/06	1.1	47.73	0	0.00	47.55	1.1	3,017	0.04%
2021/05/05	3	48.63	3	48.75	48.20	0	2,999	0.00%
2021/05/04	4	47.94	5	48.85	48.60	-1	2,968	-0.03%
2021/05/03	5	48.23	0	0.00	47.55	5	2,901	0.17%
2021/04/29	13	49.37	1.1	49.33	49.05	11.9	2,876	0.41%
2021/04/28	2	49.75	9	50.42	50.30	-7	2,852	-0.25%
2021/04/27	2	49.33	0	0.00	49.05	2	2,831	0.07%
2021/04/26	1	49.25	3	49.55	49.40	-2	2,866	-0.07%
2021/04/23	0.4	49.00	3	49.12	49.25	-2.7	3,037	-0.09%
2021/04/22	2	49.53	1	49.40	48.30	1	3,039	0.03%
2021/04/21	2	49.75	1	50.40	50.20	1	3,001	0.03%
2021/04/20	0.1	48.90	1	49.60	49.80	-1	2,974	-0.03%
2021/04/19	1.1	49.15	1	49.20	49.20	0.1	2,961	0.00%
2021/04/16	2	49.35	4	49.25	49.45	-2	2,947	-0.07%
2021/04/15	0	0.00	3	48.18	48.45	-3	2,838	-0.11%
2021/04/13	6	47.83	2	47.65	47.40	4	2,778	0.14%
2021/04/12	1	48.05	2	48.33	48.20	-1	2,776	-0.04%
2021/04/09	2	47.35	1	47.60	47.60	1	2,745	0.04%
2021/04/08	2	47.85	0	0.00	47.90	2	2,720	0.07%
2021/04/07	1	47.55	8	48.02	47.85	-7	2,700	-0.26%
2021/04/06	2	46.78	0	0.00	46.75	2	2,642	0.08%
2021/04/01	1	46.40	11	46.94	46.75	-10	2,628	-0.38%
2021/03/31	8	46.28	0	0.00	46.40	8	2,618	0.31%
2021/03/29	3	46.45	1	46.30	46.20	2	2,628	0.08%
2021/03/26	2	46.78	1	47.15	46.45	1	2,630	0.04%
2021/03/25	0	0.00	1	47.00	46.30	-1	2,630	-0.04%
2021/03/24	1	45.80	2	46.30	46.40	-1	2,638	-0.04%
2021/03/23	1	45.70	2	45.90	46.00	-1	2,611	-0.04%
2021/03/22	1	45.95	2	46.25	45.90	-1	2,591	-0.04%
2021/03/19	8	45.64	4	45.75	45.90	4	2,574	0.16%
2021/03/18	5	45.80	0	0.00	45.75	5	2,555	0.20%
2021/03/17	11	46.28	6	46.46	46.10	5	2,517	0.20%
2021/03/16	4	46.28	4	46.91	47.00	0	2,469	0.00%
2021/03/15	7	45.16	5	45.27	46.60	2	2,305	0.09%
2021/03/12	1	44.50	6	44.42	44.25	-5	2,148	-0.23%
2021/03/11	2	43.85	2	44.20	43.85	0	2,145	0.00%
2021/03/09	0	0.00	3	43.92	43.90	-3	2,106	-0.14%
2021/03/08	7	43.46	2	43.45	43.60	5	2,084	0.24%
2021/03/05	2	44.20	1	44.15	43.95	1	2,042	0.05%
2021/03/04	0	0.00	9	44.01	44.45	-9	2,016	-0.45%
2021/03/03	3	43.18	6	43.63	44.00	-3	1,995	-0.15%
2021/03/02	2	43.35	0	0.00	43.35	2	1,899	0.11%
2021/02/26	18	43.26	7	43.64	43.60	11	1,839	0.60%
2021/02/25	11	43.05	24	44.29	44.45	-13	1,632	-0.80%
2021/02/24	3	40.68	0	0.00	40.45	3	1,411	0.21%
2021/02/18	0	0.00	17	39.26	39.70	-17	1,320	-1.29%
2021/02/17	1	38.15	1	38.20	38.15	0	1,291	0.00%
2021/02/05	1	37.70	0	0.00	37.70	1	1,284	0.08%
2021/02/03	1	37.85	0	0.00	37.65	1	1,287	0.08%
2021/01/29	3	38.08	1	37.70	37.70	2	1,288	0.16%
2021/01/27	1	38.65	1	38.95	38.60	0	1,273	0.00%
2021/01/26	5	38.55	3	39.02	38.55	2	1,275	0.16%
2021/01/25	2	38.55	0	0.00	38.50	2	1,272	0.16%
2021/01/22	3	38.78	0	0.00	38.95	3	1,263	0.24%
2021/01/21	0	0.00	3	39.22	38.85	-3	1,258	-0.24%
2021/01/20	4	39.28	0	0.00	38.70	4	1,244	0.32%
2021/01/19	4	40.39	3	41.03	40.05	1	1,219	0.08%
2021/01/18	8	40.99	13	41.05	40.40	-5	1,172	-0.43%
2021/01/15	4	38.95	10	39.04	39.55	-6	979	-0.61%
2021/01/13	2	38.50	0	0.00	38.45	2	937	0.21%
2021/01/08	0	0.00	5	38.60	38.50	-5	917	-0.55%
2021/01/06	3	38.63	0	0.00	38.55	3	910	0.33%
2021/01/05	0	0.00	3	39.40	39.15	-3	908	-0.33%
2020/12/25	1	39.40	0	0.00	39.40	1	915	0.11%
2020/12/24	3	39.55	1	39.70	39.55	2	905	0.22%
2020/12/23	0	0.00	3	38.83	38.80	-3	898	-0.33%
2020/12/22	2	38.90	6	39.43	38.50	-4	910	-0.44%
2020/12/21	5	39.55	8	39.78	39.75	-3	907	-0.33%
2020/12/18	5	39.10	4	38.94	38.95	1	851	0.12%
2020/12/15	1	38.00	0	0.00	37.65	1	850	0.12%
2020/12/11	1	38.20	0	0.00	38.15	1	854	0.12%
2020/12/10	1	38.45	0	0.00	38.65	1	847	0.12%
2020/12/09	1	38.75	1	38.70	38.90	0	839	0.00%
2020/12/07	3	38.50	0	0.00	38.15	3	860	0.35%
2020/12/04	0	0.00	1	39.55	39.25	-1	834	-0.12%
2020/12/02	1	39.00	4	39.00	39.15	-3	852	-0.35%
2020/12/01	4	39.08	0	0.00	39.15	4	872	0.46%
2020/11/30	8	39.63	10	40.00	39.40	-2	918	-0.22%
2020/11/27	0	0.00	2	39.05	39.35	-2	900	-0.22%
2020/11/26	0	0.00	1	38.50	38.30	-1	886	-0.11%
2020/11/25	2	38.20	2	38.25	38.30	0	893	0.00%
2020/11/23	1	39.00	3	39.03	38.95	-2	914	-0.22%
2020/11/17	0	0.00	2	38.25	38.30	-2	1,061	-0.19%
2020/11/16	1	38.85	0	0.00	38.70	1	1,178	0.08%
2020/11/12	1	38.50	0	0.00	38.45	1	1,329	0.08%
2020/11/10	2	38.50	0	0.00	37.95	2	1,360	0.15%
2020/11/04	1	37.20	0	0.00	37.10	1	1,501	0.07%
2020/11/02	0	0.00	1	35.50	35.55	-1	1,613	-0.06%
2020/10/22	1	37.65	2	37.25	37.35	-1	2,152	-0.05%
2020/10/19	0	0.00	1	37.90	37.85	-1	2,256	-0.04%
2020/10/16	1	37.70	0	0.00	37.55	1	2,295	0.04%
2020/10/06	1	39.30	0	0.00	39.75	1	2,875	0.03%
2020/09/28	0	0.00	1	38.35	39.00	-1	3,059	-0.03%
2020/09/21	0	0.00	7	40.05	39.95	-7	3,286	-0.21%
2020/09/18	0	0.00	1	40.50	40.55	-1	3,487	-0.03%
2020/09/16	2	40.90	0	0.00	40.75	2	3,853	0.05%
2020/09/15	3	41.20	1	41.50	41.20	2	3,889	0.05%
2020/09/14	0	0.00	2	41.25	41.15	-2	3,962	-0.05%
2020/09/10	1	41.15	0	0.00	40.75	1	4,043	0.02%
2020/09/07	1	41.80	0	0.00	41.05	1	4,470	0.02%
2020/09/04	1	42.20	1	42.55	42.30	0	4,530	0.00%
2020/09/03	12	42.31	0	0.00	41.95	12	4,631	0.26%
2020/09/01	0	0.00	1	43.35	43.25	-1	4,889	-0.02%
2020/08/31	2	42.85	3	43.17	42.95	-1	5,005	-0.02%
2020/08/28	5	43.04	5	42.76	42.65	0	5,085	0.00%
2020/08/27	1	43.65	0	0.00	43.65	1	5,084	0.02%
2020/08/26	2	43.73	0	0.00	43.65	2	5,111	0.04%
2020/08/25	3	44.42	0	0.00	44.15	3	5,245	0.06%
2020/08/24	1	42.00	20	43.83	44.75	-19	5,254	-0.36%
2020/08/21	1	42.00	2	41.98	42.10	-1	5,214	-0.02%
2020/08/20	13	42.74	0	0.00	40.95	13	5,218	0.25%
2020/08/19	1	44.80	13	45.11	44.80	-12	5,116	-0.23%
2020/08/18	2	43.63	1	44.20	44.35	1	4,987	0.02%
2020/08/17	3	44.10	1	44.10	44.10	2	4,989	0.04%
2020/08/14	0	0.00	47	44.19	44.10	-47	4,985	-0.94%
2020/08/13	4	43.68	3	44.48	43.45	1	4,978	0.02%
2020/08/12	6	43.88	0	0.00	43.95	6	5,024	0.12%
2020/08/11	4	43.86	27	44.19	44.00	-23	5,012	-0.46%
2020/08/10	11	44.35	19	44.24	44.00	-8	4,994	-0.16%
2020/08/07	18	46.74	12	46.58	46.70	6	4,932	0.12%
2020/08/06	9	45.73	2	46.48	46.95	7	4,901	0.14%
2020/08/05	0	0.00	11	45.58	45.85	-11	4,837	-0.23%
2020/08/04	5	44.03	4	44.24	44.20	1	4,785	0.02%
2020/08/03	8	44.19	3	44.65	44.55	5	4,756	0.11%
2020/07/31	7	42.06	17	41.63	43.05	-10	4,582	-0.22%
2020/07/30	5	40.63	25	40.84	40.65	-20	4,543	-0.44%
2020/07/29	1	39.25	5	39.60	39.40	-4	4,510	-0.09%
2020/07/28	0	0.00	1	39.00	39.00	-1	4,522	-0.02%
2020/07/27	11	39.25	2	39.98	39.20	9	4,527	0.20%
2020/07/24	38	40.51	3	40.33	40.10	35	4,545	0.77%
2020/07/23	28	41.06	2	41.40	41.15	26	4,547	0.57%
2020/07/22	28	41.05	7	41.00	41.30	21	4,656	0.45%
2020/07/21	11	40.93	10	41.40	41.35	1	4,665	0.02%
2020/07/20	5	41.21	16	41.24	41.25	-11	4,627	-0.24%
2020/07/17	14	39.84	10	40.80	39.75	4	4,516	0.09%
2020/07/16	0	0.00	4	40.31	40.40	-4	4,408	-0.09%
2020/07/15	23	40.02	5	39.70	39.45	18	4,367	0.41%
2020/07/14	3	40.85	19	40.47	40.80	-16	4,270	-0.37%
2020/07/13	2	39.70	1	39.60	39.60	1	4,193	0.02%
2020/07/10	9	39.63	3	39.52	39.10	6	4,186	0.14%
2020/07/09	6	39.90	8	39.79	39.35	-2	4,148	-0.05%
2020/07/08	6	40.26	2	40.28	40.15	4	4,123	0.10%
2020/07/06	8	39.44	0	0.00	39.80	8	4,071	0.20%
2020/07/03	0	0.00	6	39.96	39.90	-6	4,003	-0.15%
2020/07/02	13	39.45	1	39.05	39.00	12	3,970	0.30%
2020/07/01	1	39.50	18	39.68	39.35	-17	3,944	-0.43%
2020/06/30	0	0.00	8	39.62	39.60	-8	3,915	-0.20%
2020/06/29	32	40.66	29	40.39	39.80	3	3,865	0.08%
2020/06/24	50	40.65	18	40.01	40.80	32	3,652	0.88%
2020/06/23	3	38.23	8	38.14	38.10	-5	3,414	-0.15%
2020/06/22	3	37.67	4	38.14	37.60	-1	3,360	-0.03%
2020/06/19	1	37.95	1	38.70	37.65	0	3,331	0.00%
2020/06/18	1	37.50	0	0.00	37.60	1	3,273	0.03%
2020/06/17	4	36.98	3	36.78	37.20	1	3,257	0.03%
2020/06/16	7	37.86	0	0.00	37.55	7	3,221	0.22%
2020/06/15	15	38.00	12	38.59	37.75	3	3,203	0.09%
2020/06/12	5	36.50	13	37.22	37.40	-8	3,015	-0.27%
2020/06/11	9	36.27	0	0.00	36.00	9	2,866	0.31%
2020/06/10	10	36.72	6	37.13	36.35	4	2,806	0.14%
2020/06/09	2	38.25	3	37.95	38.20	-1	2,721	-0.04%
2020/06/08	2	37.65	8	37.49	37.45	-6	2,602	-0.23%
2020/06/05	8	36.23	10	36.34	36.90	-2	2,466	-0.08%
2020/06/04	0	0.00	4	35.18	35.30	-4	2,376	-0.17%
2020/06/03	2	34.85	1	35.10	34.80	1	2,315	0.04%
2020/06/02	5	34.75	0	0.00	34.75	5	2,344	0.21%
2020/06/01	5	34.88	3	34.88	34.85	2	2,335	0.09%
2020/05/29	2	33.80	6	34.15	34.20	-4	2,215	-0.18%
2020/05/28	0	0.00	3	33.68	33.65	-3	2,171	-0.14%
2020/05/26	0	0.00	4	33.00	32.95	-4	2,194	-0.18%
2020/05/22	1	32.65	0	0.00	32.60	1	2,176	0.05%
2020/05/20	4	32.55	0	0.00	32.70	4	2,183	0.18%
2020/05/19	11	33.20	0	0.00	32.80	11	2,178	0.50%
2020/05/18	0	0.00	6	31.95	32.50	-6	2,119	-0.28%
2020/05/11	4	33.04	5	32.85	32.85	-1	2,063	-0.05%
2020/05/08	2	33.55	0	0.00	33.65	2	2,018	0.10%
2020/05/07	0	0.00	8	34.07	33.85	-8	1,996	-0.40%
2020/05/06	1	33.80	3	33.80	34.00	-2	1,963	-0.10%
2020/05/05	1	33.50	0	0.00	33.05	1	1,897	0.05%
2020/05/04	2	32.95	5	32.60	32.85	-3	1,873	-0.16%
2020/04/30	3	33.40	2	33.28	33.35	1	1,855	0.05%
2020/04/29	5	33.39	0	0.00	33.35	5	1,850	0.27%
2020/04/28	3	33.43	4	33.90	34.00	-1	1,806	-0.06%
2020/04/27	4	34.44	3	33.93	33.40	1	1,796	0.06%
2020/04/24	1	32.85	3	32.58	32.80	-2	1,665	-0.12%
2020/04/23	10	32.08	0	0.00	32.05	10	1,618	0.62%
2020/04/21	0	0.00	5	31.26	31.15	-5	1,581	-0.32%
2020/04/20	2	31.85	1	32.00	31.90	1	1,564	0.06%
2020/04/17	5	31.98	1	32.40	31.85	4	1,565	0.26%
2020/04/16	2	31.95	4	31.99	32.15	-2	1,522	-0.13%
2020/04/14	0	0.00	2	31.05	31.10	-2	1,472	-0.14%
2020/04/13	4	30.55	2	30.78	30.80	2	1,478	0.14%
2020/04/09	10	30.40	5	30.10	30.05	5	1,479	0.34%
2020/04/08	5	29.76	0	0.00	29.90	5	1,454	0.34%
2020/03/31	2	28.30	0	0.00	28.35	2	1,381	0.14%
2020/03/27	1	28.80	3	28.53	28.10	-2	1,363	-0.15%
2020/03/25	1	28.00	0	0.00	28.00	1	1,293	0.08%
2020/03/20	4	27.74	0	0.00	27.45	4	1,243	0.32%
2020/03/19	2	27.63	0	0.00	25.50	2	1,212	0.16%
2020/03/13	2	27.85	2	28.23	28.40	0	1,091	0.00%
2020/03/12	0	0.00	1	29.90	29.85	-1	1,057	-0.09%
2020/03/10	0	0.00	1	31.05	31.80	-1	996	-0.10%
2020/03/06	1	31.95	1	32.00	31.95	0	943	0.00%
2020/03/05	6	31.50	0	0.00	31.35	6	918	0.65%
2020/03/04	0	0.00	1	31.10	31.40	-1	934	-0.11%
2020/02/27	16	30.87	15	30.63	30.40	1	880	0.11%
2020/02/21	0	0.00	1	30.75	29.95	-1	819	-0.12%
2020/02/19	1	29.95	0	0.00	30.05	1	800	0.12%
2020/02/18	0	0.00	1	29.80	29.65	-1	825	-0.12%
2020/02/12	1	28.80	0	0.00	28.80	1	849	0.12%
2020/02/07	0	0.00	2	28.45	28.00	-2	979	-0.20%
2020/02/06	0	0.00	3	28.28	28.60	-3	986	-0.30%
2020/02/05	1	28.10	1	28.15	27.90	0	1,007	0.00%
2020/02/04	1	27.60	3	27.55	27.90	-2	1,041	-0.19%
2020/01/30	3	28.90	1	28.75	28.30	2	1,194	0.17%
2020/01/13	0	0.00	1	30.50	30.85	-1	1,352	-0.07%
2020/01/09	1	30.30	0	0.00	30.40	1	1,379	0.07%
2020/01/07	0	0.00	1	30.70	30.50	-1	1,438	-0.07%
2020/01/03	1	30.05	1	30.65	30.70	0	1,520	0.00%
2019/12/23	1	29.80	0	0.00	30.00	1	1,584	0.06%
2019/12/18	1	30.30	0	0.00	30.25	1	1,615	0.06%
2019/12/13	2	30.30	0	0.00	30.00	2	1,664	0.12%
2019/12/06	1	30.80	0	0.00	30.80	1	1,771	0.06%
2019/12/03	1	30.25	0	30.25	30.15	1	2,113	0.05%
2019/12/02	3	29.65	0	0.00	29.70	3	2,140	0.14%
2019/11/27	0	0.00	0	31.45	31.45	0	2,205	0.00%
2019/11/22	2	31.50	0	0.00	31.55	2	2,388	0.08%
2019/11/14	6	31.72	0	0.00	31.65	6	2,612	0.23%
2019/11/08	3	32.60	0	0.00	32.50	3	2,914	0.10%
2019/11/06	1	32.65	1	32.95	32.75	0	3,270	0.00%
2019/11/05	0	0.00	1	31.75	31.45	-1	3,296	-0.03%
2019/10/31	9	31.59	2	31.50	31.30	7	3,423	0.20%
2019/10/30	0	0.00	2	34.75	34.60	-2	3,524	-0.06%
2019/10/29	0	0.00	1	34.90	34.45	-1	3,536	-0.03%
2019/10/28	2	34.45	0	0.00	34.45	2	3,560	0.06%
2019/10/25	1	35.80	0	0.00	34.80	1	3,559	0.03%
2019/10/24	0	0.00	1	34.70	35.80	-1	3,512	-0.03%
2019/10/22	1	34.95	2	35.05	34.85	-1	3,575	-0.03%
2019/10/16	3	34.85	1	35.35	34.70	2	3,616	0.06%
2019/10/09	0	0.00	2	33.90	34.00	-2	3,865	-0.05%
2019/10/01	2	33.05	2	33.20	33.20	0	3,938	0.00%
2019/09/27	3	32.55	3	32.85	32.85	0	3,987	0.00%
2019/09/26	2	33.40	0	0.00	33.40	2	3,975	0.05%
2019/09/24	3	34.35	2	34.45	34.25	1	4,014	0.02%
2019/09/23	0	0.00	1	33.90	33.90	-1	4,038	-0.02%
2019/09/20	1	33.35	0	0.00	33.30	1	4,096	0.02%
2019/09/19	0	0.00	4	33.40	33.65	-4	4,090	-0.10%
2019/09/18	2	33.65	7	33.60	33.55	-5	4,095	-0.12%
2019/09/16	5	34.25	1	34.35	34.25	4	4,169	0.10%
2019/09/12	0	0.00	2	34.50	34.75	-2	4,169	-0.05%
2019/09/11	2	34.45	2	34.55	34.25	0	4,212	0.00%
2019/09/10	5	34.55	0	0.00	34.75	5	4,190	0.12%
2019/09/09	11	35.29	10	35.19	34.90	1	4,178	0.02%
2019/09/06	0	0.00	2	34.70	34.65	-2	4,062	-0.05%
2019/09/05	2	34.13	0	0.00	34.00	2	3,907	0.05%
2019/09/04	0	0.00	1	34.45	34.40	-1	3,887	-0.03%
2019/09/03	1	34.35	1	34.80	33.75	0	3,892	0.00%
2019/09/02	0	0.00	1	34.10	34.25	-1	3,865	-0.03%
2019/08/30	0	0.00	1	33.85	33.30	-1	3,826	-0.03%
2019/08/29	10	34.11	7	34.41	33.70	3	3,788	0.08%
2019/08/27	2	32.95	4	33.11	33.15	-2	3,645	-0.05%
2019/08/26	2	32.05	4	32.19	32.40	-2	3,648	-0.05%
2019/08/20	3	33.33	2	32.85	32.85	1	3,574	0.03%
2019/08/19	6.1	33.86	3	34.05	33.60	3.1	3,541	0.09%
2019/08/16	2	33.20	3	33.13	33.30	-1	3,505	-0.03%
2019/08/15	2	32.85	11	32.81	32.80	-9	3,495	-0.26%
2019/08/14	30	33.86	30	33.95	33.65	0	3,541	0.00%
2019/08/13	16	33.80	12	34.01	33.50	4	3,517	0.11%
2019/08/12	12	33.55	8	33.19	34.10	4	3,513	0.11%
2019/08/08	2	31.70	5	31.80	31.90	-3	3,533	-0.08%
2019/08/07	4	31.40	5	31.50	30.65	-1	3,777	-0.03%
2019/08/05	2	29.85	3	30.00	29.60	-1	3,678	-0.03%
2019/08/02	3	30.97	0	0.00	30.45	3	3,701	0.08%
2019/08/01	7	32.12	5	32.15	32.05	2	3,683	0.05%
2019/07/31	1	30.45	0	0.00	30.45	1	3,447	0.03%
2019/07/30	1	29.80	0	0.00	29.80	1	3,478	0.03%
2019/07/29	2	30.35	0	0.00	30.75	2	3,503	0.06%
2019/07/25	1	30.50	0	0.00	30.55	1	3,705	0.03%
2019/07/24	1	32.00	1	31.95	30.75	0	3,711	0.00%
2019/07/23	1	30.70	0	0.00	31.05	1	3,657	0.03%
2019/07/19	1	30.80	1	30.90	30.20	0	3,747	0.00%
2019/07/18	0	0.00	3	30.62	30.50	-3	3,736	-0.08%
2019/07/16	11	32.30	7	31.93	30.95	4	3,693	0.11%
2019/07/15	3	31.38	2	30.63	31.55	1	3,557	0.03%
2019/07/10	1	29.00	0	0.00	28.80	1	3,635	0.03%
2019/07/08	1	28.30	3	28.70	28.65	-2	3,981	-0.05%
2019/07/05	0	29.50	0	0.00	29.65	0	4,032	0.00%
2019/07/04	2	29.58	0	0.00	29.75	2	4,317	0.05%
2019/07/03	0	0.00	1	28.85	28.75	-1	4,388	-0.02%
2019/07/01	0	0.00	2	28.60	28.70	-2	4,394	-0.05%
2019/06/28	3	28.02	1	28.35	28.20	2	4,378	0.05%
2019/06/26	0	0.00	2	29.35	29.15	-2	4,299	-0.05%
2019/06/25	1	29.20	0	0.00	29.20	1	4,347	0.02%
2019/06/24	0	0.00	2	29.50	29.60	-2	4,366	-0.05%
2019/06/21	0	0.00	5	29.99	29.10	-5	4,353	-0.11%
2019/06/19	0	0.00	6	28.88	29.00	-6	4,303	-0.14%
2019/06/17	1	28.25	0	0.00	28.15	1	4,347	0.02%
2019/06/14	0	0.00	1	28.20	28.10	-1	4,378	-0.02%
2019/06/12	2	28.20	1	28.20	28.30	1	4,483	0.02%
2019/06/11	6	27.88	0	0.00	27.75	6	4,497	0.13%
2019/06/10	2	27.75	0	0.00	28.45	2	4,514	0.04%
2019/06/03	2	27.20	0	0.00	27.30	2	4,862	0.04%
2019/05/24	0	0.00	2	27.55	27.15	-2	5,024	-0.04%
2019/05/23	0	0.00	3	27.15	27.25	-3	5,121	-0.06%
2019/05/22	1	28.20	0	0.00	28.00	1	5,162	0.02%
2019/05/21	0	0.00	1	28.10	28.10	-1	5,224	-0.02%
2019/05/20	0	0.00	10	28.78	28.50	-10	5,229	-0.19%
2019/05/17	6	28.93	0	0.00	28.90	6	5,189	0.12%
2019/05/16	5	30.17	7	30.64	30.00	-2	5,060	-0.04%
2019/05/15	13	30.21	16	30.54	29.90	-3	4,810	-0.06%
2019/05/14	0	0.00	10	28.05	28.10	-10	4,473	-0.22%
2019/05/09	4	27.93	0	0.00	27.80	4	4,360	0.09%
2019/05/08	4	27.90	0	0.00	27.85	4	4,259	0.09%
2019/05/07	0	0.00	6	28.65	28.55	-6	4,219	-0.14%
2019/05/06	7	28.24	2	28.10	28.10	5	4,169	0.12%
2019/05/03	22	29.06	8	29.25	28.80	14	4,102	0.34%
2019/05/02	0	0.00	5	28.60	29.30	-5	3,976	-0.13%
2019/04/29	0	0.00	20	27.45	27.75	-20	3,828	-0.52%
2019/04/26	4	27.88	0	0.00	27.80	4	3,794	0.11%
2019/04/23	1	28.20	0	0.00	28.00	1	3,624	0.03%
2019/04/19	3	27.80	0	0.00	27.50	3	3,585	0.08%
2019/04/18	25	28.76	13	28.30	27.50	12	3,549	0.34%
2019/04/17	5	28.66	0	0.00	28.90	5	3,469	0.14%
2019/04/16	14	28.51	4	28.15	28.00	10	3,393	0.29%
2019/04/15	3	28.65	10	28.30	28.60	-7	3,334	-0.21%
2019/04/11	0	0.00	3	26.93	27.20	-3	2,968	-0.10%
2019/04/10	19	28.29	11	28.36	26.90	8	2,865	0.28%
2019/04/09	5	27.37	7	27.57	27.85	-2	2,540	-0.08%
2019/04/08	1	24.80	2	24.95	25.35	-1	2,417	-0.04%
2019/04/03	0	0.00	1	24.60	24.60	-1	2,376	-0.04%
2019/04/01	1	24.55	0	0.00	24.45	1	2,362	0.04%
2019/03/28	4	24.48	2	24.95	24.40	2	2,345	0.09%
2019/03/27	0	0.00	2	24.90	25.05	-2	2,377	-0.08%
2019/03/26	2	24.75	0	0.00	24.45	2	2,354	0.08%
2019/03/25	3	23.80	0	0.00	24.50	3	2,339	0.13%
2019/03/22	2	24.20	0	0.00	24.30	2	2,315	0.09%
2019/03/21	3	24.60	0	0.00	24.50	3	2,282	0.13%
2019/03/20	2	24.80	0	0.00	24.75	2	2,258	0.09%
2019/03/19	0	0.00	4	25.18	25.30	-4	2,242	-0.18%
2019/03/18	0	0.00	10	25.10	25.35	-10	2,228	-0.45%
2019/03/13	3	25.05	0	0.00	24.55	3	2,049	0.15%
2019/03/12	11	25.01	0	0.00	24.75	11	1,993	0.55%
2019/03/11	4	24.80	28	24.45	24.80	-24	1,926	-1.25%
2019/03/08	21	23.85	13	23.71	23.65	8	1,798	0.44%
2019/03/04	0	0.00	3	23.65	23.45	-3	1,581	-0.19%
2019/02/27	0	0.00	8	22.68	23.00	-8	1,487	-0.54%
2019/02/25	5	22.60	3	22.65	22.65	2	1,397	0.14%
2019/02/22	22	22.91	19	22.88	22.25	3	1,339	0.22%
2019/02/21	0	0.00	2	23.05	23.00	-2	1,214	-0.16%
2019/02/20	4	22.29	10	22.59	22.85	-6	1,123	-0.53%
2019/02/19	1	22.45	13	22.25	22.25	-12	1,027	-1.17%
2019/02/15	1	20.95	0	0.00	20.95	1	872	0.11%
2019/02/12	2	20.50	0	0.00	20.50	2	782	0.26%
2019/01/29	2	20.13	0	0.00	20.10	2	783	0.26%
2019/01/23	3	20.05	0	0.00	20.00	3	909	0.33%
2019/01/21	13	20.35	0	0.00	20.35	13	903	1.44%
2019/01/18	0	0.00	1	20.35	20.30	-1	901	-0.11%
2019/01/15	1	20.10	0	0.00	20.05	1	882	0.11%
2019/01/11	0	0.00	4	20.05	20.00	-4	871	-0.46%
2019/01/10	0	0.00	1	20.10	20.10	-1	861	-0.12%
2019/01/09	1	20.30	0	0.00	20.20	1	858	0.12%
2019/01/08	4	20.45	10	20.35	20.20	-6	846	-0.71%
2019/01/07	1	20.35	0	0.00	20.40	1	790	0.13%
2018/12/28	1	19.70	0	0.00	19.65	1	780	0.13%
2018/12/25	2	19.90	0	0.00	19.70	2	765	0.26%
2018/12/24	0	0.00	5	20.10	20.15	-5	757	-0.66%
2018/12/22	5	20.20	0	0.00	20.20	5	749	0.67%
2018/12/21	5	20.00	5	20.00	20.15	0	747	0.00%
2018/12/20	10	20.50	5	20.35	20.20	5	728	0.69%
2018/12/19	5	20.15	0	0.00	20.30	5	632	0.79%
2018/11/16	0	0.00	6	19.65	19.70	-6	483	-1.24%
2018/11/09	0	0.00	5	20.00	19.90	-5	535	-0.93%
2018/11/05	6	20.29	1	20.00	20.25	5	561	0.89%
2018/10/02	0	0.00	6	19.85	19.90	-6	839	-0.71%
2018/09/25	0	0.00	34	20.00	20.05	-34	894	-3.80%
2018/09/14	0	0.00	0	20.30	20.20	0	982	0.00%
2018/09/07	4	19.85	0	0.00	19.80	4	1,037	0.39%
2018/09/03	0	0.00	1	20.80	20.65	-1	1,191	-0.08%
2018/08/27	0	0.00	1	21.00	21.05	-1	1,452	-0.07%
2018/08/21	0	0.00	20	21.43	21.40	-20	1,576	-1.27%
2018/08/17	20	22.60	0	0.00	22.45	20	1,595	1.25%
2018/08/14	0	0.00	4	22.60	22.75	-4	1,665	-0.24%
2018/08/10	0	0.00	0.1	23.20	23.20	-0.1	1,715	-0.01%
2018/08/08	10	23.80	0	0.00	23.65	10	1,747	0.57%
2018/08/06	11	24.13	4	24.53	23.65	7	1,746	0.40%
2018/08/02	0	0.00	2	23.80	23.55	-2	1,757	-0.11%
2018/07/27	4	23.98	3	24.15	24.15	1	1,758	0.06%
2018/07/26	7	23.99	0	0.00	24.10	7	1,705	0.41%
2018/07/23	1	22.90	0	0.00	22.85	1	1,710	0.06%
2018/07/20	2	23.50	0	0.00	23.10	2	1,721	0.12%
2018/07/19	10	23.65	0	0.00	23.50	10	1,732	0.58%
2018/07/16	0	0.00	4	23.30	23.20	-4	1,721	-0.23%
2018/07/13	2	23.15	5	23.40	23.25	-3	1,723	-0.17%
2018/07/09	5	22.57	0	0.00	22.60	5	1,743	0.29%
2018/07/06	0	0.00	7	22.86	22.80	-7	1,780	-0.39%
2018/07/05	0	0.00	1	22.25	21.95	-1	1,771	-0.06%
2018/07/02	0	22.70	1	23.10	22.70	-1	1,798	-0.06%
2018/06/28	3	22.85	0	0.00	22.80	3	1,820	0.16%
2018/06/27	3	23.05	0	0.00	22.75	3	1,885	0.16%
2018/06/26	2	23.13	0	0.00	23.00	2	1,898	0.11%
2018/06/25	4	24.08	3	24.45	23.95	1	1,910	0.05%
2018/06/22	0	0.00	3	23.95	23.80	-3	1,950	-0.15%
2018/06/20	0	0.00	1	23.00	23.35	-1	2,007	-0.05%
2018/06/19	2.1	22.99	0	0.00	22.85	2.1	2,045	0.10%
2018/06/13	3	25.10	3	24.78	24.25	0	2,323	0.00%
2018/06/12	0	0.00	2	23.90	24.80	-2	2,310	-0.09%
2018/06/08	2	24.48	0	0.00	24.35	2	2,511	0.08%
2018/06/07	8	25.01	18	24.99	25.00	-10	2,600	-0.38%
2018/06/06	0	0.00	2	23.73	24.30	-2	2,511	-0.08%
2018/05/28	0	0.00	1	22.40	22.15	-1	3,233	-0.03%
2018/05/25	1	22.55	0	0.00	22.60	1	3,252	0.03%
2018/05/22	1	22.50	0	0.00	22.25	1	3,194	0.03%
2018/05/21	0	0.00	1	22.25	22.30	-1	3,145	-0.03%
2018/05/18	3	22.37	2	22.00	22.00	1	3,113	0.03%
2018/05/17	0	0.00	1	21.85	21.95	-1	3,083	-0.03%
2018/05/15	0	0.00	1	21.70	21.70	-1	3,041	-0.03%
2018/05/14	2	22.08	0	0.00	21.75	2	3,041	0.07%
2018/05/11	0	0.00	4	21.59	21.50	-4	3,013	-0.13%
2018/05/10	1	21.80	1	21.60	21.65	0	2,991	0.00%
2018/05/09	0	0.00	2	20.80	20.80	-2	2,862	-0.07%
2018/05/08	1	21.10	0	0.00	20.85	1	2,854	0.04%
2018/05/07	2	20.80	0	0.00	20.85	2	2,834	0.07%
2018/05/02	1	20.40	0	0.00	20.30	1	2,803	0.04%
2018/04/12	5	21.20	0	0.00	21.15	5	2,733	0.18%
2018/04/11	0	0.00	1	20.40	20.40	-1	2,692	-0.04%
2018/03/29	3	21.25	0	0.00	21.10	3	2,676	0.11%
2018/03/26	5	21.37	0	0.00	21.65	5	2,543	0.20%
2018/03/21	4	23.55	0	0.00	23.05	4	2,406	0.17%
2018/03/20	11	23.76	10	23.30	23.20	1	2,362	0.04%
2018/03/19	4	24.10	1	23.15	24.40	3	2,252	0.13%
2018/03/16	3	22.60	0	0.00	22.25	3	2,095	0.14%
2018/03/15	4	23.05	1	23.15	23.15	3	2,038	0.15%
2018/03/14	24	23.53	10.2	23.69	23.40	13.8	2,001	0.69%
2018/03/13	2	22.10	3	22.37	23.40	-1	1,760	-0.06%
2018/03/12	0	0.00	2	21.55	21.55	-2	1,649	-0.12%
2018/03/09	4	22.86	0	0.00	22.00	4	1,611	0.25%
2018/03/08	3	21.87	5	21.87	22.35	-2	1,529	-0.13%
2018/03/07	1	21.90	0	0.00	20.80	1	1,375	0.07%
2018/03/06	6	22.53	10	22.06	21.50	-4	1,295	-0.31%
2018/03/05	11.2	21.53	6	21.54	22.00	5.2	1,010	0.51%
2018/03/02	0	0.00	1	20.20	20.30	-1	763	-0.13%
2018/03/01	1	20.35	0	0.00	20.30	1	714	0.14%
2018/02/27	2	19.95	2	19.90	19.85	0	682	0.00%
2018/02/06	0	0.00	2	18.95	18.20	-2	684	-0.29%
2018/02/01	0	0.00	2	19.25	19.15	-2	711	-0.28%
2018/01/30	0	0.00	4	19.25	19.15	-4	806	-0.50%
2018/01/25	0	0.00	3	19.65	19.40	-3	921	-0.33%
2018/01/24	2	19.50	0	0.00	19.55	2	960	0.21%
2018/01/23	3	19.60	0	0.00	19.55	3	969	0.31%
2018/01/22	4	19.75	0	0.00	19.60	4	988	0.40%
2018/01/03	0	0.00	2	19.80	19.75	-2	1,275	-0.16%
2018/01/02	2	20.25	0	0.00	19.90	2	1,277	0.16%