瑞基 (4171)-第一金-桃園券商分點個股進出

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

瑞基

(4171)

可現股當沖

股價
31.90
漲跌
▲0.10
漲幅
+0.31%
成交量
70張
產業
上櫃農業科技業類股
193人加入追蹤

立即追蹤
本地時間:13:30

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

瑞基 (4171)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/16	0.1	31.45	0	0.00	31.45	0.1	143	0.04%
2024/05/15	0.1	31.00	0	0.00	31.40	0.1	147	0.05%
2024/05/10	0.1	31.90	0	0.00	32.05	0.1	146	0.04%
2024/05/07	0	0.00	1	32.85	32.85	-1	149	-0.67%
2024/05/06	0.1	32.40	0	0.00	32.70	0.1	149	0.03%
2024/04/29	0	32.60	0.1	32.60	32.55	0	153	-0.03%
2024/04/25	0	0.00	0.1	32.00	31.80	-0.1	155	-0.04%
2024/04/24	5	30.98	0	0.00	31.25	5	157	3.17%
2024/04/23	0	30.50	0	0.00	30.65	0	163	0.01%
2024/04/22	0	0.00	0.2	30.37	30.55	-0.2	165	-0.11%
2024/04/19	0.1	30.00	0	0.00	30.40	0.1	166	0.04%
2024/04/17	0.5	31.25	0.1	31.25	31.30	0.4	163	0.26%
2024/04/16	0	0.00	0.6	30.49	30.70	-0.6	165	-0.33%
2024/04/15	0	0.00	1.2	31.04	30.90	-1.2	162	-0.71%
2024/04/12	0	0.00	0.8	31.92	31.40	-0.8	162	-0.51%
2024/04/11	0.1	32.30	0	33.05	32.10	0	164	0.02%
2024/04/10	3.2	32.79	0	33.00	32.95	3.2	170	1.86%
2024/04/09	0.1	32.64	0.1	32.90	32.55	0	198	-0.02%
2024/04/08	0	0.00	0.1	32.90	32.60	-0.1	198	-0.03%
2024/04/03	0.1	32.85	0	33.15	32.85	0.1	198	0.05%
2024/04/02	0.1	33.27	0	33.50	33.15	0.1	199	0.04%
2024/04/01	1	33.30	0.1	33.51	33.30	0.9	203	0.43%
2024/03/29	0.1	33.33	0	0.00	33.65	0.1	204	0.06%
2024/03/27	3.1	33.68	0	33.50	33.60	3.1	210	1.47%
2024/03/26	0.1	33.75	0	34.58	33.50	0.1	228	0.02%
2024/03/25	0.1	34.15	0.2	34.21	34.10	-0.1	250	-0.04%
2024/03/22	0.2	34.00	0.2	33.80	33.70	0	293	0.01%
2024/03/21	0	0.00	0	34.11	34.00	0	310	0.00%
2024/03/20	0	34.25	0	0.00	34.10	0	311	0.01%
2024/03/19	0	0.00	0	34.21	34.25	0	314	-0.01%
2024/03/18	0.6	34.08	0	33.85	34.00	0.5	317	0.17%
2024/03/15	0.2	34.44	0	0.00	34.35	0.2	319	0.08%
2024/03/14	0.1	35.02	0.1	35.07	34.55	0	326	0.00%
2024/03/13	1	35.20	0	35.25	35.00	1	330	0.29%
2024/03/11	2	36.03	0.1	35.60	35.80	1.9	363	0.52%
2024/03/08	0.2	35.66	0	0.00	35.65	0.2	423	0.05%
2024/03/05	0.1	37.50	0	0.00	37.50	0.1	513	0.01%
2024/03/04	0.1	37.82	0	0.00	37.55	0.1	537	0.02%
2024/02/27	0.3	38.14	0	39.50	38.10	0.2	581	0.04%
2024/02/26	0.1	37.90	0.1	39.15	38.95	-0.1	584	-0.01%
2024/02/23	0	37.90	0	0.00	37.90	0	582	0.00%
2024/02/22	0	38.95	0	0.00	38.45	0	582	0.00%
2024/02/21	0	39.01	0	0.00	38.75	0	583	0.01%
2024/02/20	0.1	39.25	0	0.00	39.10	0.1	583	0.01%
2024/02/19	0.2	39.35	1	39.45	39.50	-0.9	582	-0.15%
2024/02/16	0	39.15	0	0.00	39.30	0	581	0.00%
2024/02/05	0.1	37.64	0	0.00	37.30	0.1	576	0.01%
2024/02/02	0.1	38.40	0	0.00	38.20	0.1	576	0.01%
2024/02/01	0	0.00	0.1	38.31	38.45	-0.1	574	-0.02%
2024/01/31	0	0.00	0.1	37.89	38.05	-0.1	571	-0.01%
2024/01/30	1.1	36.95	0	0.00	36.80	1.1	571	0.18%
2024/01/25	0.1	38.05	0	0.00	37.55	0.1	573	0.01%
2024/01/24	0	0.00	1	38.10	38.65	-1	571	-0.17%
2024/01/23	0	38.20	0	0.00	37.95	0	575	0.00%
2024/01/18	0.1	37.00	0	0.00	37.30	0.1	572	0.02%
2024/01/17	0.2	37.91	0	0.00	36.55	0.2	568	0.03%
2024/01/16	0.2	38.43	0	0.00	38.45	0.2	564	0.03%
2024/01/15	0	38.35	0	0.00	39.00	0	563	0.00%
2024/01/10	0.1	38.16	0.2	38.15	38.25	-0.1	560	-0.02%
2024/01/09	0.3	38.52	0	0.00	37.90	0.3	558	0.05%
2024/01/08	0.1	39.00	0	0.00	39.10	0.1	555	0.02%
2024/01/05	0.1	38.89	0	0.00	39.80	0.1	554	0.01%
2024/01/04	1.1	38.67	0	0.00	38.65	1.1	551	0.19%
2024/01/03	0.2	39.90	2	41.40	39.35	-1.8	545	-0.33%
2023/12/29	0	0.00	1	39.40	39.45	-1	524	-0.19%
2023/12/28	1.3	39.06	0	0.00	39.00	1.3	525	0.25%
2023/12/27	2.1	39.98	0	0.00	39.60	2.1	529	0.40%
2023/12/25	0.2	38.75	1	39.00	38.75	-0.8	527	-0.15%
2023/12/22	0.5	40.39	0	0.00	39.15	0.5	527	0.09%
2023/12/21	1.1	43.71	0.4	43.06	40.30	0.7	520	0.14%
2023/12/20	2.4	42.69	2	43.55	43.00	0.4	501	0.08%
2023/12/19	0	0.00	3	43.43	42.25	-3	480	-0.63%
2023/12/18	0	0.00	1.1	41.29	42.00	-1.1	439	-0.25%
2023/12/14	0.1	39.00	0	38.85	38.85	0.1	420	0.02%
2023/12/13	0	0.00	1	39.60	38.70	-1	420	-0.24%
2023/12/11	0	0.00	1	39.50	39.55	-1	445	-0.22%
2023/12/08	1	41.65	0	0.00	40.60	1	439	0.23%
2023/12/07	3	41.82	0	0.00	41.60	3	437	0.69%
2023/12/06	2	42.68	1	42.70	42.80	1	425	0.23%
2023/12/05	3	44.97	6	41.30	41.55	-3	405	-0.73%
2023/12/01	1	41.40	0.3	41.25	41.60	0.8	296	0.25%
2023/11/30	0	0.00	11	40.06	40.30	-11	272	-4.03%
2023/11/29	46	39.71	37	39.49	40.10	9	256	3.51%
2023/11/28	1	36.95	0	0.00	37.05	1	233	0.43%
2023/11/27	0	0.00	2	37.63	37.75	-2	210	-0.95%
2023/11/22	0	0.00	0.1	33.90	34.10	-0.1	185	-0.03%
2023/11/16	0	0.00	1.3	32.30	32.60	-1.3	190	-0.66%
2023/11/14	1	32.25	0	0.00	32.20	1	192	0.52%
2023/11/13	0.1	32.60	2	32.15	32.20	-1.9	197	-0.98%
2023/11/07	0	0.00	0.1	34.55	34.15	-0.1	201	-0.03%
2023/11/06	0.1	33.10	0.1	33.55	33.55	-0.1	201	-0.03%
2023/11/03	0	34.15	0.1	34.35	33.95	0	202	-0.02%
2023/11/02	0	0.00	0.1	34.50	33.30	-0.1	200	-0.03%
2023/11/01	0	0.00	0.3	32.90	32.85	-0.3	199	-0.13%
2023/10/31	0	0.00	0.1	33.90	33.55	-0.1	201	-0.03%
2023/10/25	3	31.50	0	0.00	31.55	3	214	1.40%
2023/10/17	0.1	32.15	0	0.00	31.60	0.1	233	0.03%
2023/10/13	0.2	32.65	0	0.00	32.60	0.2	236	0.10%
2023/10/03	1.1	32.70	0	0.00	32.95	1.1	243	0.43%
2023/09/28	1	33.95	0	0.00	33.95	1	238	0.42%
2023/09/27	1	34.90	0	0.00	35.00	1	237	0.42%
2023/09/21	2	35.65	0	0.00	35.50	2	238	0.84%
2023/09/20	0.1	36.00	0	0.00	36.00	0.1	238	0.03%
2023/09/19	4	35.90	0	0.00	35.85	4	239	1.67%
2023/09/12	1	36.60	0	0.00	37.50	1	204	0.49%
2023/09/08	0.1	37.65	0	0.00	37.70	0.1	204	0.05%
2023/09/07	0	0.00	1	38.35	38.20	-1	207	-0.48%
2023/09/01	1	37.20	0	0.00	37.05	1	202	0.49%
2023/08/24	0	36.15	0	0.00	36.05	0	194	0.01%
2023/08/23	1	36.10	0	0.00	36.00	1	194	0.52%
2023/08/17	0	0.00	0.1	37.80	37.25	-0.1	194	-0.03%
2023/08/16	1	35.50	0	0.00	35.45	1	191	0.52%
2023/08/14	0	0.00	1	37.40	36.65	-1	189	-0.53%
2023/08/11	0.1	38.00	0	0.00	38.25	0.1	188	0.03%
2023/08/10	0	38.10	0	0.00	38.35	0	189	0.01%
2023/08/08	0	38.65	0	0.00	38.60	0	195	0.01%
2023/08/07	0	0.00	0	39.60	38.90	0	204	-0.01%
2023/08/04	0	0.00	0	38.80	39.40	0	206	-0.01%
2023/08/02	0.3	38.53	0	0.00	37.95	0.3	205	0.12%
2023/07/31	0.2	40.45	0	0.00	40.00	0.2	198	0.10%
2023/07/28	2	40.65	0	0.00	40.90	2	195	1.02%
2023/07/27	2	51.55	2	51.75	52.60	0	188	0.00%
2023/07/26	0	0.00	0.1	50.95	50.80	-0.1	179	-0.04%
2023/07/21	0.2	49.20	0	0.00	48.85	0.2	175	0.09%
2023/07/17	0	50.30	0	0.00	51.40	0	181	0.02%
2023/07/14	0	50.50	0	0.00	50.20	0	184	0.02%
2023/06/27	0.1	52.10	0.4	52.50	52.10	-0.3	204	-0.15%
2023/06/20	0	50.90	0	0.00	51.40	0	224	0.00%
2023/06/16	0.9	51.40	0	0.00	51.50	0.9	235	0.39%
2023/06/09	1	53.00	0	0.00	53.30	1	238	0.42%
2023/06/08	0	53.00	0	0.00	52.80	0	245	0.00%
2023/06/07	0	0.00	3	53.00	52.90	-3	252	-1.19%
2023/06/05	1	53.00	0	0.00	52.70	1	257	0.39%
2023/06/02	3	52.90	0	0.00	52.60	3	261	1.15%
2023/05/19	0	0.00	0.1	52.50	52.20	-0.1	300	-0.02%
2023/05/18	0	0.00	0	52.20	52.00	0	306	-0.01%
2023/05/12	0.1	51.90	0	0.00	52.40	0.1	326	0.02%
2023/04/26	3	56.80	2	56.40	56.90	1	442	0.23%
2023/04/21	0	0.00	4	59.40	58.00	-4	492	-0.81%
2023/04/18	0	61.20	0	0.00	60.60	0	600	0.00%
2023/04/14	0	0.00	1	60.50	60.30	-1	761	-0.13%
2023/04/06	1	60.60	0	0.00	60.70	1	1,488	0.07%
2023/03/31	2	60.50	3	60.50	60.60	-1	1,507	-0.07%
2023/03/29	1	61.00	0	0.00	61.10	1	1,510	0.07%
2023/03/28	1	61.10	0	0.00	61.00	1	1,515	0.07%
2023/03/27	0.5	61.30	0	0.00	61.50	0.5	1,519	0.03%
2023/03/24	2	60.60	0	0.00	60.70	2	1,516	0.13%
2023/03/22	0	0.00	1	59.30	58.10	-1	1,518	-0.07%
2023/03/21	1	57.40	0	0.00	57.70	1	1,536	0.07%
2023/03/17	1	56.00	0	0.00	55.90	1	1,550	0.06%
2023/03/13	0	58.00	0	0.00	57.60	0	1,660	0.00%
2023/03/10	0	61.30	0	0.00	59.20	0	1,661	0.00%
2023/03/03	0	0.00	1	62.80	62.70	-1	1,654	-0.06%
2023/03/01	0	0.00	1	60.30	61.20	-1	1,642	-0.06%
2023/02/21	0	0.00	1	61.10	61.20	-1	1,661	-0.06%
2023/02/20	1	62.20	3	62.17	61.80	-2	1,660	-0.12%
2023/02/17	1	60.00	0	0.00	60.70	1	1,654	0.06%
2023/02/16	1	60.00	0	0.00	60.10	1	1,658	0.06%
2023/02/14	0	0.00	2	60.10	60.10	-2	1,657	-0.12%
2023/02/13	0	0.00	1	60.30	59.90	-1	1,657	-0.06%
2023/02/10	0	0.00	2	61.10	61.30	-2	1,655	-0.12%
2023/02/09	2	63.30	0	0.00	62.10	2	1,650	0.12%
2023/02/07	1	63.90	0	0.00	63.90	1	1,640	0.06%
2023/02/03	0	0.00	8	63.93	63.10	-8	1,627	-0.49%
2023/02/02	2	64.50	1	63.90	64.00	1	1,617	0.06%
2023/01/31	1	61.90	4	61.25	61.80	-3	1,586	-0.19%
2023/01/17	2	59.70	1.2	59.71	59.40	0.8	1,557	0.05%
2023/01/16	2	59.05	2.3	59.39	60.10	-0.3	1,551	-0.02%
2023/01/13	0	0.00	1	58.20	58.10	-1	1,544	-0.06%
2023/01/12	3.2	59.42	3	58.90	58.80	0.2	1,539	0.01%
2023/01/11	3.3	60.79	0	0.00	60.50	3.3	1,525	0.22%
2023/01/10	8.1	63.12	2.3	63.58	62.80	5.8	1,508	0.38%
2023/01/09	2	63.75	1.1	63.90	63.50	0.9	1,504	0.06%
2023/01/06	2.1	67.49	3.3	66.56	65.10	-1.2	1,482	-0.08%
2023/01/05	2	68.75	1.5	68.04	68.60	0.5	1,440	0.03%
2023/01/04	3	69.80	22.2	69.66	69.70	-19.2	1,377	-1.39%
2023/01/03	17	68.76	12.2	70.91	70.90	4.8	1,279	0.38%
2022/12/30	7.3	62.47	7.7	65.17	66.00	-0.4	979	-0.04%
2022/12/29	26	57.69	29	58.45	60.00	-3	678	-0.44%
2022/12/28	0	56.20	0	0.00	54.60	0	596	0.00%
2022/12/27	3	56.30	0	0.00	56.50	3	596	0.51%
2022/12/26	27	58.20	29	57.54	57.60	-2	591	-0.34%
2022/12/23	9	56.81	10	56.00	56.10	-1	578	-0.17%
2022/12/22	10	55.51	0	0.00	55.50	10	568	1.76%
2022/12/21	1	54.30	0	0.00	53.70	1	578	0.17%
2022/12/20	5	56.40	0	0.00	54.50	5	587	0.85%
2022/12/16	0	56.20	0	0.00	55.60	0	604	0.00%
2022/12/15	0	57.10	0	0.00	56.20	0	614	0.00%
2022/12/14	0.1	56.63	11	56.75	57.70	-10.9	621	-1.76%
2022/12/13	11	58.39	7	58.66	57.80	4	615	0.65%
2022/12/12	0.1	54.95	0	0.00	54.80	0.1	605	0.01%
2022/12/09	6	57.53	2	55.70	56.10	4	611	0.66%
2022/12/08	4	58.90	0	0.00	58.00	4	608	0.66%
2022/12/07	1	59.50	1.1	61.20	59.60	-0.1	605	-0.02%
2022/12/06	1.1	60.13	1	62.80	57.90	0.1	586	0.01%
2022/12/05	1	55.00	1.1	59.10	59.10	-0.1	592	-0.02%
2022/12/02	1	53.70	0	0.00	53.80	1	602	0.17%
2022/12/01	0	0.00	1	52.90	53.00	-1	604	-0.17%
2022/11/29	0	50.70	2	51.10	51.00	-2	650	-0.30%
2022/11/28	2	50.60	0	0.00	51.80	2	680	0.30%
2022/11/24	0	51.30	0.2	51.50	51.50	-0.2	779	-0.03%
2022/11/22	1	52.10	0	0.00	51.20	1	801	0.13%
2022/11/18	6	55.32	0	0.00	54.10	6	841	0.71%
2022/11/14	0	51.70	0	0.00	53.20	0	899	0.00%
2022/11/11	0	52.40	0	0.00	52.30	0	930	0.00%
2022/11/08	0	52.60	0	0.00	52.50	0	975	0.00%
2022/11/07	0.2	51.25	0	0.00	52.10	0.2	978	0.02%
2022/10/27	0	0.00	0.1	49.50	50.20	-0.1	1,034	0.00%
2022/10/21	0	0.00	6	49.31	49.25	-6	1,044	-0.57%
2022/10/18	5	52.10	0	0.00	52.60	5	1,049	0.48%
2022/10/17	1	51.50	0	0.00	51.30	1	1,053	0.09%
2022/10/14	0	0.00	0.2	49.51	50.70	-0.2	1,032	-0.02%
2022/10/13	0.2	47.86	0	0.00	46.15	0.2	1,028	0.02%
2022/10/11	5	50.28	26	50.82	51.20	-21	1,039	-2.02%
2022/10/07	33	52.21	13	52.02	51.50	20	1,047	1.91%
2022/10/04	5	54.50	5	55.00	54.70	0	1,090	0.00%
2022/09/30	1	51.96	0	0.00	53.10	1	1,131	0.09%
2022/09/29	0	0.00	0.2	53.90	53.60	-0.2	1,142	-0.01%
2022/09/28	0.2	54.20	1.2	54.35	51.70	-1	1,148	-0.09%
2022/09/27	0	54.60	0.3	55.95	57.30	-0.3	1,147	-0.02%
2022/09/26	0	56.40	0	0.00	55.10	0	1,159	0.00%
2022/09/23	1	58.52	0	0.00	58.00	1	1,166	0.09%
2022/09/22	0	62.30	0	0.00	60.70	0	1,184	0.00%
2022/09/21	0.2	64.00	1	65.10	62.80	-0.8	1,190	-0.07%
2022/09/20	0	66.00	0	0.00	65.40	0	1,218	0.00%
2022/09/19	0	67.00	0	0.00	65.80	0	1,243	0.00%
2022/09/15	1	72.00	0	0.00	71.10	1	1,295	0.08%
2022/09/14	1	72.30	1	72.70	71.80	0	1,321	0.00%
2022/09/12	2	82.80	13	83.15	83.10	-11	1,365	-0.81%
2022/09/06	2	85.72	0	0.00	86.30	2	1,392	0.14%
2022/09/01	0	91.40	0	0.00	90.10	0	1,405	0.00%
2022/08/31	4	92.47	1	89.39	91.10	3	1,455	0.20%
2022/08/30	1	87.90	0	0.00	87.90	1	1,401	0.07%
2022/08/29	0.1	85.80	0	0.00	85.10	0.1	1,400	0.01%
2022/08/26	0.2	87.45	0	0.00	87.30	0.2	1,400	0.01%
2022/08/24	0	0.00	1	86.10	86.40	-1	1,388	-0.07%
2022/08/23	0	82.30	0.3	83.40	83.70	-0.2	1,384	-0.02%
2022/08/22	0	84.50	1	84.10	83.20	-1	1,404	-0.07%
2022/08/18	9	82.62	7	82.26	82.80	2	1,466	0.14%
2022/08/17	4	81.08	8	81.50	81.30	-4	1,482	-0.27%
2022/08/16	12	79.93	8	80.58	79.40	4	1,549	0.26%
2022/08/15	5	77.30	0.5	75.70	77.90	4.5	1,703	0.26%
2022/08/12	4	71.70	7.1	72.95	73.70	-3.1	1,792	-0.17%
2022/08/11	1	71.50	0	0.00	71.40	1	1,964	0.05%
2022/08/10	7	72.11	5	72.80	71.10	2	2,084	0.10%
2022/08/09	0	0.00	0	71.30	71.30	0	2,115	0.00%
2022/08/08	0	69.20	0	0.00	69.90	0	2,186	0.00%
2022/08/03	0	74.20	1	74.20	74.00	-1	2,956	-0.03%
2022/08/02	0	76.00	0	0.00	75.50	0	3,217	0.00%
2022/07/28	0	0.00	1	82.10	79.50	-1	4,529	-0.02%
2022/07/27	0	81.10	0	0.00	81.30	0	5,168	0.00%
2022/07/25	9	84.13	2	86.00	83.80	7	6,018	0.12%
2022/07/22	2	84.20	15	84.98	84.30	-13	7,167	-0.18%
2022/07/21	15	83.70	10	85.00	83.20	5	7,733	0.06%
2022/07/18	0	0.00	5	82.60	83.50	-5	9,397	-0.05%
2022/07/15	6	81.50	0	0.00	79.20	6	10,314	0.06%
2022/07/14	0	0.00	0	81.70	82.10	0	10,648	0.00%
2022/07/13	6	79.90	6	81.30	81.20	0	11,078	0.00%
2022/07/11	3.4	80.68	0	0.00	80.50	3.4	11,551	0.03%
2022/07/08	0	0.00	2	89.40	89.40	-2	11,648	-0.02%
2022/07/07	1	87.50	0	0.00	89.20	1	11,763	0.01%
2022/07/05	0	0.00	2	86.60	87.60	-2	12,231	-0.02%
2022/07/04	2	84.65	0	0.00	86.10	2	12,456	0.02%
2022/07/01	4	86.65	0	0.00	84.20	4	12,554	0.03%
2022/06/30	2	92.05	1	89.30	87.40	1	12,584	0.01%
2022/06/28	2	96.05	0	0.00	92.40	2	12,606	0.02%
2022/06/23	0	0.00	5	92.50	92.60	-5	12,539	-0.04%
2022/06/22	5	96.60	1	91.80	91.20	4	12,490	0.03%
2022/06/21	1	95.50	1	92.40	95.60	0	12,463	0.00%
2022/06/20	1	97.50	0	0.00	90.40	1	12,421	0.01%
2022/06/17	2	95.35	0	0.00	97.20	2	12,385	0.02%
2022/06/16	2	98.00	2	99.00	93.00	0	12,350	0.00%
2022/06/15	8	98.48	6	99.87	97.70	2	12,318	0.02%
2022/06/14	0.1	99.90	0.3	100.02	98.30	-0.2	12,283	0.00%
2022/06/13	2	105.00	5.1	102.00	101.50	-3.1	12,252	-0.02%
2022/06/09	6	111.17	6.1	110.50	110.50	-0.1	12,199	0.00%
2022/06/08	0	0.00	0.1	109.00	107.00	-0.1	12,140	0.00%
2022/06/07	0	0.00	1	109.00	107.00	-1	12,133	-0.01%
2022/06/06	0	0.00	0	108.50	108.50	0	12,131	0.00%
2022/06/02	5.1	114.48	1.1	113.98	110.50	4	12,118	0.03%
2022/05/31	1.2	113.96	0	0.00	113.00	1.2	12,098	0.01%
2022/05/30	0	0.00	2	115.00	115.50	-2	12,083	-0.02%
2022/05/27	0	110.00	0.1	112.25	114.00	-0.1	12,057	0.00%
2022/05/26	0.1	111.73	1.1	114.05	110.50	-1	12,013	-0.01%
2022/05/25	3.1	113.79	1.1	113.20	112.50	2	11,955	0.02%
2022/05/24	1.1	114.52	1	112.50	113.00	0.1	11,920	0.00%
2022/05/23	3.2	110.12	3.2	114.95	118.50	0	11,840	0.00%
2022/05/20	1	116.00	0	0.00	119.00	1	11,684	0.01%
2022/05/19	5.3	123.97	5	124.50	117.00	0.3	11,598	0.00%
2022/05/18	4.1	123.59	4.1	125.24	125.00	-0.1	11,428	0.00%
2022/05/13	2	124.50	2.1	126.00	128.00	-0.1	11,232	0.00%
2022/05/12	4	126.00	5.1	126.20	124.50	-1.1	11,090	-0.01%
2022/05/11	8.2	126.35	7.2	128.67	130.50	1	10,977	0.01%
2022/05/10	4.2	131.27	3	130.67	128.00	1.2	10,515	0.01%
2022/05/09	12.2	141.57	13.3	140.97	141.50	-1.1	10,260	-0.01%
2022/05/06	10.3	145.14	17.2	147.90	140.50	-7	9,901	-0.07%
2022/05/05	9.1	155.80	7.1	154.37	148.50	2	9,335	0.02%
2022/05/04	9.3	154.60	9.5	154.09	154.50	-0.2	8,990	0.00%
2022/05/03	7.1	169.49	5	170.00	160.00	2.1	8,372	0.03%
2022/04/29	4.1	171.20	4.1	170.55	169.00	0.1	7,999	0.00%
2022/04/28	19.4	181.23	14	181.21	172.00	5.4	7,616	0.07%
2022/04/27	7	163.36	11.2	163.61	175.00	-4.2	6,519	-0.06%
2022/04/26	17	156.82	18.6	156.82	159.50	-1.6	5,996	-0.03%
2022/04/25	13.4	171.25	14.3	169.94	156.50	-0.9	5,529	-0.02%
2022/04/22	5.2	165.20	8.2	165.01	164.00	-3	4,905	-0.06%
2022/04/21	14.5	166.20	11.4	167.35	160.00	3.1	4,577	0.07%
2022/04/20	7	154.43	11.3	156.08	165.50	-4.3	3,699	-0.12%
2022/04/19	16.7	149.15	12	146.96	150.50	4.7	3,365	0.14%
2022/04/18	10	152.55	8.2	156.33	157.50	1.9	2,945	0.06%
2022/04/15	2.1	139.31	7	141.24	143.50	-4.9	2,866	-0.17%
2022/04/14	1	120.00	8	126.25	130.50	-7	2,496	-0.28%
2022/04/13	6.1	120.58	2	118.25	119.00	4.1	2,377	0.17%
2022/04/12	6	127.25	6	126.92	127.00	0	2,256	0.00%
2022/04/11	6	121.17	12.4	122.13	125.50	-6.4	1,918	-0.33%
2022/04/08	5.3	114.75	0	0.00	114.50	5.3	1,777	0.30%
2022/04/07	7	110.43	5.1	112.45	116.50	1.9	1,547	0.13%
2022/04/06	0	0.00	1.9	105.54	106.00	-1.9	1,427	-0.13%
2022/04/01	1	103.50	2	104.00	99.60	-1	1,368	-0.07%
2022/03/31	1	98.60	16	98.03	99.40	-15	1,324	-1.13%
2022/03/28	0	0.00	2	94.50	93.30	-2	1,283	-0.16%
2022/03/25	1	89.80	1	91.60	89.90	0	1,263	0.00%
2022/03/24	1	89.50	6	89.68	91.00	-5	1,262	-0.40%
2022/03/23	0	0.00	1	88.50	88.20	-1	1,262	-0.08%
2022/03/22	0	0.00	2	87.80	87.80	-2	1,261	-0.16%
2022/03/21	2	87.00	0	0.00	87.10	2	1,258	0.16%
2022/03/18	0	0.00	1	85.00	85.20	-1	1,259	-0.08%
2022/03/15	1	84.00	1	84.80	83.00	0	1,262	0.00%
2022/03/14	0	0.00	6	84.37	84.50	-6	1,260	-0.48%
2022/03/11	24	83.20	1	82.70	82.60	23	1,255	1.83%
2022/03/09	0	0.00	1	89.80	89.50	-1	1,227	-0.08%
2022/03/07	0	0.00	2	86.30	86.80	-2	1,242	-0.16%
2022/03/03	3	95.00	0	0.00	94.60	3	1,290	0.23%
2022/02/25	0	0.00	13	93.03	93.40	-13	1,300	-1.00%
2022/02/24	10	92.82	0	0.00	91.00	10	1,298	0.77%
2022/02/23	3	96.00	0	0.00	95.70	3	1,285	0.23%
2022/02/22	12	95.51	1	99.50	95.50	11	1,283	0.86%
2022/02/21	1	103.50	0	0.00	102.00	1	1,270	0.08%
2022/02/18	0	0.00	1	102.00	99.70	-1	1,267	-0.08%
2022/02/16	1	96.50	4	96.10	97.30	-3	1,265	-0.24%
2022/02/15	1	98.10	3	97.87	96.00	-2	1,255	-0.16%
2022/02/14	0.1	99.60	17	99.00	98.30	-17	1,232	-1.37%
2022/02/11	0	0.00	11	107.00	102.50	-11	1,227	-0.90%
2022/02/10	1	104.00	7.2	103.59	104.50	-6.2	1,171	-0.53%
2022/02/09	5	95.28	1.2	96.52	95.10	3.8	1,141	0.33%
2022/02/08	16.2	92.48	0	93.00	92.50	16.2	1,128	1.43%
2022/02/07	4	96.03	2	96.25	96.40	2	1,114	0.18%
2022/01/26	10	96.64	0	0.00	96.10	10	1,114	0.90%
2022/01/25	8	102.06	3	104.50	102.50	5	1,079	0.46%
2022/01/24	2	115.00	1.8	113.15	110.00	0.2	1,052	0.02%
2022/01/21	3	106.00	5	107.71	106.00	-2	1,004	-0.20%
2022/01/20	6.9	108.09	2	109.58	104.00	4.9	953	0.51%
2022/01/19	3	115.83	2	117.76	115.50	1	904	0.11%
2022/01/18	5	111.20	6	113.75	119.50	-1	848	-0.12%
2022/01/17	5	114.60	4	115.00	114.50	1	805	0.13%
2022/01/14	4	112.00	40	115.20	112.00	-36	734	-4.90%
2022/01/13	0	0.00	60	108.83	111.50	-60	583	-10.29%
2022/01/12	0	0.00	7.2	102.49	101.50	-7.2	539	-1.33%
2022/01/11	8.1	99.40	1	102.88	99.90	7.1	537	1.31%
2022/01/10	0.1	104.00	34	104.82	106.50	-33.9	525	-6.45%
2022/01/07	1	100.00	10.1	99.31	101.00	-9.1	493	-1.84%
2022/01/06	0	94.80	1	95.98	95.20	-1	459	-0.22%
2022/01/04	1.1	94.55	0.1	93.02	94.10	1	440	0.23%
2022/01/03	0	0.00	1.1	91.03	92.10	-1.1	427	-0.25%
2021/12/30	1	89.20	0.1	89.09	90.80	0.9	424	0.21%
2021/12/29	0.1	87.26	2	85.65	86.70	-1.9	422	-0.45%
2021/12/28	3	85.54	0	0.00	85.20	3	430	0.70%
2021/12/27	4	86.08	0	86.90	86.00	4	446	0.89%
2021/12/24	2	86.25	0	0.00	86.40	2	449	0.45%
2021/12/23	3	85.94	0	0.00	85.90	3	451	0.67%
2021/12/22	3	86.23	0	0.00	86.10	3	467	0.64%
2021/12/21	2	86.90	0	0.00	86.80	2	466	0.43%
2021/12/20	0	0.00	1	88.80	87.90	-1	467	-0.21%
2021/12/16	1	84.60	0	0.00	85.00	1	456	0.22%
2021/12/15	2	85.00	0	0.00	85.20	2	455	0.44%
2021/12/14	4	87.85	0	0.00	85.00	4	458	0.87%
2021/12/10	1	90.48	0	0.00	89.20	1	451	0.23%
2021/12/09	2	87.40	1	88.00	88.00	1	448	0.22%
2021/12/08	1	88.50	0	0.00	89.70	1	452	0.22%
2021/12/07	6	89.07	0	0.00	88.90	6	458	1.31%
2021/12/06	0	0.00	0.2	91.20	91.40	-0.2	486	-0.04%
2021/12/03	7	90.91	1	91.50	91.00	6	561	1.07%
2021/12/01	0	0.00	0.1	94.30	93.10	-0.1	573	-0.02%
2021/11/30	2.3	92.95	1	91.40	91.50	1.3	558	0.23%
2021/11/29	0.1	96.17	10.1	97.93	98.00	-10	538	-1.85%
2021/11/26	0	89.21	0.2	89.52	89.10	-0.1	500	-0.03%
2021/11/25	0.1	85.21	0	0.00	85.20	0.1	477	0.02%
2021/11/23	0	85.10	0	0.00	84.80	0	475	0.01%
2021/11/22	0.2	85.09	0.1	85.50	85.70	0.1	475	0.02%
2021/11/19	2	84.40	0	0.00	83.30	2	470	0.42%
2021/11/18	0	84.00	0	86.60	83.90	0	472	0.00%
2021/11/17	0	0.00	0	86.50	87.10	0	463	-0.01%
2021/11/16	0	82.50	0.1	82.23	81.70	-0.1	450	-0.02%
2021/11/15	1	78.49	0	0.00	78.60	1	436	0.23%
2021/11/11	1.1	77.04	0	0.00	77.10	1.1	459	0.23%
2021/11/09	3	80.03	0	0.00	78.90	3	463	0.65%
2021/11/05	0	82.00	0	0.00	81.60	0	482	0.00%
2021/11/04	0	82.50	0	0.00	82.00	0	490	0.00%
2021/11/03	0	81.90	0.1	84.09	82.50	0	496	-0.01%
2021/10/28	0	80.00	0	0.00	78.90	0	494	0.00%
2021/10/27	2	78.25	0	80.70	77.80	2	496	0.40%
2021/10/20	4	82.00	0	0.00	81.00	4	502	0.80%
2021/10/19	0	0.00	0	84.33	84.70	0	496	-0.01%
2021/10/18	4	79.03	0	0.00	77.30	4	488	0.82%
2021/10/15	0	85.00	0	0.00	82.90	0	500	0.00%
2021/10/12	0	84.80	0	0.00	85.80	0	521	0.00%
2021/10/08	1	84.03	0	0.00	84.30	1	521	0.20%
2021/10/07	1	81.64	1	81.98	85.40	0	527	0.00%
2021/10/06	0.1	88.29	0	88.40	85.50	0	531	0.01%
2021/10/05	1	85.98	1.2	87.11	88.00	-0.2	536	-0.04%
2021/10/04	1.1	88.68	0	91.19	88.60	1	532	0.20%
2021/10/01	3	101.00	2	100.70	98.40	1	521	0.19%
2021/09/30	1	102.49	1	103.04	103.00	0	524	0.00%
2021/09/29	4.1	101.81	0	0.00	103.00	4.1	527	0.78%
2021/09/28	1	108.00	0	0.00	108.00	1	519	0.19%
2021/09/27	2	109.50	0	0.00	109.00	2	533	0.37%
2021/09/24	1	111.50	0	0.00	111.00	1	560	0.18%
2021/09/23	0	0.00	0	114.50	113.50	0	563	0.00%
2021/09/15	2	109.50	0	0.00	109.50	2	591	0.34%
2021/09/14	2	112.00	0	0.00	111.00	2	601	0.33%
2021/09/13	4	114.88	0	0.00	113.50	4	608	0.66%
2021/09/10	1	118.00	0	0.00	120.00	1	613	0.16%
2021/09/09	3	118.70	0	0.00	119.50	3	616	0.49%
2021/09/08	0	0.00	7.1	125.25	128.00	-7.1	597	-1.18%
2021/09/07	0	0.00	0.1	119.93	122.00	-0.1	537	-0.02%
2021/09/06	0	0.00	2	112.00	111.00	-2	540	-0.37%
2021/09/03	2	107.02	0	0.00	108.00	2	560	0.36%
2021/09/02	1	110.00	0	0.00	107.00	1	592	0.17%
2021/09/01	6	113.50	0	0.00	112.00	6	640	0.94%
2021/08/30	1	109.00	0	112.00	109.50	1	699	0.14%
2021/08/27	0	0.00	2	109.50	109.50	-2	726	-0.28%
2021/08/26	2	108.25	0	0.00	108.00	2	746	0.27%
2021/08/25	2	109.00	0	0.00	109.00	2	756	0.26%
2021/08/24	1	110.50	0	0.00	109.50	1	775	0.13%
2021/08/23	0	0.00	2	112.00	112.00	-2	788	-0.25%
2021/08/20	1	111.48	5	111.00	111.00	-4	797	-0.50%
2021/08/19	2	110.00	0	0.00	109.50	2	808	0.25%
2021/08/18	0.2	111.50	0	0.00	113.00	0.2	819	0.02%
2021/08/17	0.1	120.83	0	0.00	121.00	0.1	831	0.01%
2021/08/13	0	0.00	0	120.50	120.00	0	877	0.00%
2021/08/12	0	0.00	0.6	115.08	116.50	-0.6	902	-0.07%
2021/08/11	1	117.00	1.4	109.24	117.00	-0.4	1,040	-0.04%
2021/08/09	0.1	121.00	0	0.00	120.00	0.1	1,138	0.01%
2021/08/04	0	123.00	0	0.00	122.50	0	1,236	0.00%
2021/08/02	1	123.51	1	125.50	125.00	0	1,261	0.00%
2021/07/30	0	123.00	0	125.50	122.50	0	1,259	0.00%
2021/07/28	0	121.50	0	0.00	121.00	0	1,257	0.00%
2021/07/26	0	121.52	0	0.00	121.00	0	1,273	0.00%
2021/07/23	0.1	123.00	0	0.00	122.00	0.1	1,275	0.01%
2021/07/22	1.1	121.25	0	0.00	122.00	1.1	1,275	0.09%
2021/07/21	0.1	126.31	0	0.00	122.50	0.1	1,286	0.01%
2021/07/20	11	139.09	10	132.25	130.50	1	1,272	0.08%
2021/07/16	0	129.30	0	0.00	128.50	0	1,255	0.00%
2021/07/14	3	125.01	0	0.00	130.50	3	1,266	0.24%
2021/07/13	10	127.86	0	0.00	126.00	10	1,262	0.80%
2021/07/12	6.1	135.46	0	0.00	131.50	6.1	1,253	0.48%
2021/07/09	0	0.00	0.1	138.25	136.50	-0.1	1,244	-0.01%
2021/07/08	1	137.50	0	0.00	136.00	1	1,247	0.08%
2021/07/07	1	136.50	0	139.00	135.00	1	1,253	0.08%
2021/07/06	0.1	135.77	0	0.00	135.00	0.1	1,260	0.01%
2021/07/05	0.1	140.63	0.1	145.00	139.00	0.1	1,269	0.00%
2021/07/02	1.1	141.03	2.1	142.04	144.00	-1	1,266	-0.08%
2021/07/01	2	142.45	1.1	142.55	144.50	0.9	1,255	0.07%
2021/06/30	0	131.00	0	0.00	134.50	0	1,231	0.00%
2021/06/29	0.1	131.83	0	0.00	131.00	0.1	1,234	0.00%
2021/06/25	0	133.10	0	0.00	129.50	0	1,228	0.00%
2021/06/23	1	136.45	0	136.00	133.50	1	1,221	0.08%
2021/06/22	2	130.02	6	132.00	134.00	-4	1,219	-0.33%
2021/06/21	10	131.20	3	131.00	130.50	7	1,225	0.57%
2021/06/18	0.1	134.35	0	0.00	135.00	0.1	1,260	0.01%
2021/06/17	3	131.67	6	133.83	132.50	-3	1,275	-0.24%
2021/06/16	10	135.00	0	0.00	133.50	10	1,267	0.79%
2021/06/15	10.1	140.70	0	0.00	138.50	10.1	1,261	0.80%
2021/06/11	4.1	146.82	1	146.00	146.50	3.1	1,240	0.25%
2021/06/10	1	153.96	0	152.67	150.50	1	1,222	0.08%
2021/06/09	3.1	147.08	0	159.50	152.00	3.1	1,193	0.26%
2021/06/08	8	155.43	0	156.00	151.50	8	1,150	0.70%
2021/06/07	0	0.00	0	151.67	156.00	0	1,112	0.00%
2021/06/04	10	146.04	0	153.24	142.00	10	1,102	0.91%
2021/06/03	2	150.73	0.1	152.00	153.00	1.9	1,078	0.18%
2021/06/02	0	0.00	1.2	143.07	150.50	-1.2	1,060	-0.12%
2021/06/01	2.2	135.25	2	143.75	145.00	0.2	1,057	0.02%
2021/05/31	6.1	153.18	2	147.25	147.00	4.1	1,039	0.40%
2021/05/28	2	162.75	0	0.00	162.50	2	1,027	0.19%
2021/05/27	0	164.00	2	165.00	167.00	-2	1,023	-0.19%
2021/05/26	2	162.75	0	168.00	163.00	2	1,013	0.20%
2021/05/25	0	160.50	2	160.00	160.00	-2	1,007	-0.20%
2021/05/24	0	0.00	5	175.01	176.00	-5	993	-0.50%
2021/05/21	5	166.40	1	174.99	167.00	4	983	0.40%
2021/05/20	0	160.00	0.1	169.88	170.00	0	966	0.00%
2021/05/19	7.1	170.81	8	171.99	159.00	-1	947	-0.10%
2021/05/18	2	167.77	10.1	167.66	169.00	-8	817	-0.98%
2021/05/14	3.1	138.27	6	138.00	140.00	-2.9	718	-0.41%
2021/05/12	0	0.00	0	114.00	116.00	0	658	0.00%
2021/05/10	6	114.32	0	116.00	110.00	6	666	0.90%
2021/05/07	0	0.00	4	117.63	119.00	-4	681	-0.59%
2021/05/06	1	115.50	0	0.00	115.50	1	746	0.13%
2021/05/05	0	117.00	0	0.00	115.50	0	791	0.00%
2021/05/04	0	114.00	0	0.00	116.50	0	812	0.00%
2021/05/03	0	121.00	1	125.00	120.50	-1	819	-0.12%
2021/04/29	0	122.73	0	0.00	121.00	0	817	0.00%
2021/04/27	0	0.00	0	124.50	124.50	0	844	0.00%
2021/04/26	0	116.50	1	121.00	120.00	-1	847	-0.12%
2021/04/23	0	116.00	0	0.00	116.00	0	845	0.00%
2021/04/21	3	121.33	1	122.50	119.00	2	854	0.23%
2021/04/20	0	0.00	1	116.04	118.50	-1	858	-0.12%
2021/04/16	0	116.00	0	0.00	115.50	0	884	0.00%
2021/04/13	0	0.00	1	123.00	119.00	-1	898	-0.11%
2021/04/12	2	122.25	1	124.51	122.00	1	887	0.11%
2021/04/09	0	0.00	0	123.00	121.00	0	878	0.00%
2021/04/01	0	119.00	0	0.00	118.00	0	879	0.00%
2021/03/31	0	0.00	0.2	116.76	116.50	-0.2	875	-0.02%
2021/03/30	0	116.00	0	117.50	116.50	0	875	0.00%
2021/03/29	0	116.00	2	115.51	116.50	-2	890	-0.22%
2021/03/26	1.1	113.05	0	0.00	114.50	1.1	898	0.12%
2021/03/25	0	114.25	0	0.00	112.50	0	897	0.00%
2021/03/24	0	116.50	0	0.00	116.00	0	893	0.00%
2021/03/23	2.1	116.07	1	111.50	115.50	1.1	881	0.12%
2021/03/22	1	120.50	0	0.00	118.50	1	838	0.12%
2021/03/19	1	134.00	0	0.00	128.50	1	816	0.12%
2021/03/17	0	0.00	1	132.00	129.50	-1	827	-0.12%
2021/03/15	0	0.00	1	134.00	134.50	-1	848	-0.12%
2021/03/12	1	133.00	1	131.00	131.00	0	850	0.00%
2021/03/10	2	128.75	2	129.00	129.00	0	855	0.00%
2021/03/09	2	125.50	2	127.25	124.50	0	858	0.00%
2021/03/05	1	122.50	2	125.50	126.00	-1	883	-0.11%
2021/03/03	2	124.50	0	0.00	123.00	2	908	0.22%
2021/03/02	1	125.00	0	0.00	124.50	1	911	0.11%
2021/02/26	1	126.01	0	0.00	126.00	1	916	0.11%
2021/02/23	2	129.00	0	0.00	127.00	2	915	0.22%
2021/02/22	0	0.00	0	130.00	128.50	0	930	0.00%
2021/02/19	0	123.00	8.1	122.54	122.50	-8.1	943	-0.86%
2021/02/18	8.1	117.82	0	0.00	120.00	8.1	935	0.86%
2021/02/17	1	124.45	0	130.00	121.50	1	929	0.11%
2021/02/05	0	134.00	0	137.00	134.50	0	916	0.00%
2021/02/04	0.1	139.00	2	139.75	136.50	-2	916	-0.21%
2021/02/03	0	0.00	2	140.50	135.00	-2	909	-0.22%
2021/02/02	0	141.00	0	0.00	140.00	0	926	0.00%
2021/02/01	0	0.00	1.3	147.78	145.50	-1.3	920	-0.14%
2021/01/29	1	152.50	5	156.00	143.50	-4	892	-0.45%
2021/01/28	7	154.36	2	156.00	154.00	5	863	0.58%
2021/01/25	0	0.00	1	134.50	134.00	-1	738	-0.14%
2021/01/21	1	125.00	0	0.00	125.00	1	716	0.14%
2021/01/20	0	0.00	0.3	133.03	130.50	-0.3	707	-0.05%
2021/01/19	0.1	127.00	1.3	125.39	124.50	-1.2	685	-0.18%
2021/01/18	0	0.00	2	127.50	127.50	-2	671	-0.30%
2021/01/15	2.1	116.35	0	0.00	116.00	2.1	670	0.31%
2021/01/14	0	125.81	0	134.00	123.00	0	665	0.00%
2021/01/13	2.2	130.04	0.1	133.00	128.00	2.1	676	0.31%
2021/01/12	0	136.50	3.2	134.77	136.50	-3.2	669	-0.48%
2021/01/11	0	0.00	1.1	123.92	124.50	-1.1	648	-0.17%
2021/01/08	2.1	115.19	0.1	122.00	116.00	2	646	0.31%
2021/01/07	0	127.00	0	134.00	125.50	0	639	0.01%
2021/01/06	0	129.00	0	0.00	127.00	0	649	0.01%
2021/01/05	0.1	130.00	1	129.50	128.50	-0.9	670	-0.14%
2021/01/04	0.1	130.19	0.1	133.19	129.00	0	689	0.00%
2020/12/31	0	130.00	0.1	131.61	129.50	-0.1	686	-0.01%
2020/12/29	2.2	126.84	1	129.52	126.00	1.2	680	0.17%
2020/12/28	2.1	132.89	0	0.00	130.50	2.1	679	0.31%
2020/12/24	1	135.50	0	0.00	137.00	1	679	0.15%
2020/12/23	1	142.00	0	0.00	138.00	1	677	0.15%
2020/12/22	2	139.75	0	144.33	147.00	2	670	0.30%
2020/12/21	2	136.00	0	0.00	136.00	2	660	0.30%
2020/12/18	2	134.00	0	0.00	135.00	2	665	0.30%
2020/12/15	0	135.00	0	138.50	135.00	0	757	0.00%
2020/12/14	0	0.00	4	142.50	138.00	-4	760	-0.53%
2020/12/11	5	139.20	0	0.00	137.00	5	761	0.66%
2020/12/10	0	155.42	0	0.00	146.00	0	752	0.00%
2020/12/07	0	0.00	2	172.00	162.00	-2	740	-0.27%
2020/12/03	0	0.00	2	175.00	175.00	-2	768	-0.26%
2020/12/01	0	0.00	3	176.00	176.00	-3	773	-0.39%
2020/11/30	1	177.50	0	0.00	179.00	1	753	0.13%
2020/11/25	0	0.00	1	156.00	154.00	-1	724	-0.14%
2020/11/24	1	159.00	0	0.00	153.50	1	722	0.14%
2020/11/19	4	155.38	7	155.50	153.50	-3	722	-0.42%
2020/11/18	2	144.25	3	143.33	151.00	-1	692	-0.14%
2020/11/17	2.1	137.79	0	0.00	137.50	2.1	671	0.31%
2020/11/16	2	141.75	0	0.00	144.00	2	685	0.29%
2020/11/13	0.1	134.00	0	0.00	137.00	0.1	691	0.01%
2020/11/12	1	137.00	1	138.00	134.00	0	694	0.00%
2020/11/11	0	145.00	1	145.00	141.50	-1	689	-0.14%
2020/11/10	2	149.23	3	152.83	142.50	-1	687	-0.14%
2020/11/09	1	146.50	0	0.00	152.50	1	665	0.15%
2020/11/06	0	0.00	0	140.50	139.00	0	676	0.00%
2020/11/05	0	0.00	0	140.50	140.00	0	719	0.00%
2020/11/04	0	137.00	0	0.00	140.50	0	743	0.00%
2020/11/02	2.1	135.56	0	0.00	134.50	2.1	795	0.26%
2020/10/28	0.1	153.00	0	0.00	147.00	0.1	857	0.01%
2020/10/27	0	0.00	1	148.50	152.50	-1	892	-0.11%
2020/10/14	1	149.00	0	0.00	147.50	1	1,041	0.10%
2020/10/13	5	146.70	3	154.17	147.00	2	1,043	0.19%
2020/09/25	1	189.00	0	0.00	188.00	1	1,183	0.08%
2020/09/24	1	196.00	0	0.00	196.00	1	1,186	0.08%
2020/09/23	1	199.00	0	0.00	200.00	1	1,199	0.08%
2020/09/18	3	207.67	5	216.60	219.00	-2	1,181	-0.17%
2020/09/16	2	197.00	1	202.00	196.50	1	1,144	0.09%
2020/09/15	0	0.00	2	191.00	189.50	-2	1,142	-0.18%
2020/09/14	0	0.00	4	186.50	189.50	-4	1,155	-0.35%
2020/09/11	1	190.00	1	189.00	190.00	0	1,185	0.00%
2020/09/10	1	198.00	0	0.00	198.00	1	1,189	0.08%
2020/09/09	2	205.00	0	0.00	204.00	2	1,188	0.17%
2020/09/08	2	217.50	0	0.00	206.00	2	1,183	0.17%
2020/09/07	2	209.50	2	210.00	220.00	0	1,163	0.00%
2020/09/03	1	204.50	1	199.00	199.00	0	1,183	0.00%
2020/09/02	1	203.00	0	0.00	201.50	1	1,198	0.08%
2020/09/01	1	198.00	0	0.00	197.00	1	1,229	0.08%
2020/08/31	1	205.50	0	0.00	204.00	1	1,234	0.08%
2020/08/26	1	218.00	0	0.00	206.50	1	1,226	0.08%
2020/08/21	0	0.00	4	211.00	213.00	-4	1,211	-0.33%
2020/08/20	3	232.17	3	208.67	223.00	0	1,211	0.00%
2020/08/18	4	201.25	0	0.00	202.50	4	1,185	0.34%
2020/08/12	0	0.00	5	173.50	198.50	-5	1,262	-0.40%
2020/08/11	0.1	193.00	1	196.00	192.50	-0.9	1,289	-0.07%
2020/08/03	0	0.00	0.1	251.00	242.00	-0.1	1,207	-0.01%
2020/07/30	1	260.50	0	0.00	253.00	1	1,145	0.09%
2020/07/28	1.1	260.00	0	0.00	260.00	1.1	1,099	0.10%
2020/07/27	5	299.00	5	289.50	288.50	0	1,102	0.00%
2020/07/17	1	311.00	1	317.00	310.00	0	1,044	0.00%
2020/07/14	2	313.00	2	312.25	322.00	0	1,028	0.00%
2020/07/13	3	307.17	2	307.50	309.00	1	1,023	0.10%
2020/07/09	0.1	310.00	0	0.00	309.00	0.1	1,062	0.00%
2020/07/08	0	0.00	0.1	329.00	326.50	-0.1	1,062	0.00%
2020/07/06	9	373.22	2	363.75	355.00	7	1,077	0.65%
2020/07/03	1	399.00	1	386.00	385.00	0	1,054	0.00%
2020/06/29	1	400.00	1	403.50	389.00	0	1,022	0.00%
2020/06/23	1	385.00	1.1	387.52	395.00	-0.1	1,014	0.00%
2020/06/19	2	405.00	1	402.00	399.00	1	1,011	0.10%
2020/06/17	1	402.00	1	407.00	398.00	0	973	0.00%
2020/06/12	1	402.50	3	400.17	397.50	-2	966	-0.21%
2020/06/10	1	402.00	0	0.00	402.00	1	955	0.10%
2020/06/09	2	381.25	3	384.00	380.50	-1	939	-0.11%
2020/05/28	1	306.00	0	0.00	301.00	1	1,013	0.10%
2020/05/20	0	0.00	1	287.00	295.00	-1	1,190	-0.08%
2020/05/19	7	296.57	6	301.67	271.50	1	1,185	0.08%
2020/05/18	4	301.00	4	298.50	301.50	0	1,108	0.00%
2020/05/15	4	272.25	3	271.00	274.50	1	1,064	0.09%
2020/05/05	0	0.00	3	202.00	204.00	-3	962	-0.31%
2020/05/04	0.1	184.00	3	185.00	186.00	-2.9	958	-0.30%
2020/04/30	2	162.50	1	170.00	172.50	1	953	0.10%
2020/04/29	3	157.50	0	0.00	157.00	3	949	0.32%
2020/04/27	1	167.00	0	0.00	193.00	1	940	0.11%
2020/04/21	0	0.00	1	131.00	134.50	-1	874	-0.11%
2020/04/20	1	124.00	0	0.00	122.50	1	857	0.12%
2020/04/17	0	0.00	2	121.50	119.00	-2	850	-0.24%
2020/04/16	0	0.00	2	126.50	126.00	-2	837	-0.24%
2020/04/15	2	115.00	5	118.00	118.00	-3	820	-0.37%
2020/04/13	0	0.00	1	104.00	101.50	-1	751	-0.13%
2020/04/10	0	0.00	9	99.77	99.10	-9	729	-1.23%
2020/04/09	12.1	100.24	3	101.23	98.10	9.1	715	1.27%
2020/03/25	0	0.00	1	66.00	68.90	-1	631	-0.16%
2020/03/23	5	62.10	0	0.00	63.20	5	630	0.79%
2020/03/16	0	0.00	1.5	65.80	69.80	-1.5	611	-0.25%
2020/03/13	0.3	63.50	0	0.00	63.50	0.3	609	0.04%
2020/03/09	1	81.00	0	0.00	76.30	1	593	0.17%
2020/03/06	0	0.00	1	84.60	84.70	-1	578	-0.17%
2020/03/05	1.3	82.08	0	0.00	82.40	1.3	573	0.22%
2020/03/04	2	89.40	0	0.00	89.00	2	568	0.35%
2020/03/03	0	0.00	7.3	95.48	94.50	-7.3	572	-1.28%
2020/03/02	7	94.13	0	0.00	94.60	7	535	1.31%
2020/02/27	0	0.00	5	85.50	86.00	-5	525	-0.95%
2020/02/26	1	78.00	0	0.00	78.20	1	507	0.20%
2020/02/25	0	0.00	1	72.00	71.10	-1	463	-0.22%
2020/02/24	1	70.40	0	0.00	73.50	1	433	0.23%
2020/01/20	0	61.50	0	0.00	61.40	0	403	0.01%
2020/01/15	0.1	64.00	0	0.00	63.00	0.1	406	0.02%
2020/01/06	0.2	61.40	0	0.00	61.00	0.2	387	0.05%
2020/01/02	0	0.00	2	67.90	67.50	-2	375	-0.53%
2019/12/31	0	0.00	1	67.00	67.50	-1	373	-0.27%
2019/12/27	0	0.00	1	67.80	67.90	-1	366	-0.27%
2019/12/26	1	68.20	0	0.00	67.90	1	364	0.27%
2019/12/19	5	65.96	0	0.00	66.00	5	338	1.48%
2019/12/09	0	0.00	1	65.20	63.50	-1	283	-0.35%
2019/12/05	0	0.00	1	63.50	63.30	-1	266	-0.37%
2019/12/04	0	0.00	10	58.20	58.10	-10	250	-3.99%
2019/11/29	2	60.10	0	0.00	59.20	2	232	0.86%
2019/11/27	10	55.90	0	0.00	56.10	10	196	5.10%
2019/11/21	0	0.00	1	47.00	46.95	-1	121	-0.82%
2019/11/15	0	0.00	3	46.65	46.50	-3	117	-2.56%
2019/11/11	4	48.86	0	0.00	48.30	4	108	3.69%
2019/11/08	1	47.40	0	0.00	47.70	1	103	0.97%
2019/11/07	1	48.60	0	0.00	48.20	1	97	1.03%
2019/01/23	0	0.00	1	36.90	38.00	-1	219	-0.46%
2019/01/17	0	0.00	1	42.60	42.25	-1	221	-0.45%
2019/01/16	0	0.00	1	41.60	41.60	-1	226	-0.44%
2019/01/14	2	44.40	0	0.00	42.80	2	241	0.83%
2018/12/22	0	0.00	1	40.50	39.90	-1	247	-0.40%
2018/12/21	1	38.00	0	0.00	42.00	1	248	0.40%
2018/12/12	0	0.00	1	37.20	37.00	-1	268	-0.37%
2018/12/11	1	38.50	0	0.00	38.35	1	272	0.37%
2018/10/25	0	0.00	17	30.85	31.20	-17	231	-7.35%
2018/10/22	1	36.90	0	0.00	37.00	1	210	0.47%
2018/10/19	11	36.36	0	0.00	37.20	11	198	5.53%
2018/10/18	5	33.70	0	0.00	33.85	5	176	2.83%
2018/10/08	0	0.00	5	25.80	26.00	-5	134	-3.72%
2018/10/04	0	0.00	1	26.00	28.90	-1	127	-0.78%
2018/10/03	1	25.05	0	0.00	26.30	1	122	0.82%
2018/09/26	1	30.15	0	0.00	29.95	1	103	0.97%
2018/09/25	4	31.23	0	0.00	31.55	4	96	4.14%
2018/09/21	0	0.00	1	26.50	28.70	-1	82	-1.22%
2018/09/20	1	25.55	3	27.35	26.10	-2	76	-2.63%
2018/09/19	3	30.00	1	27.35	27.55	2	69	2.87%
2018/08/20	0	0.00	2	21.35	21.90	-2	39	-5.03%
2018/08/17	0	0.00	1	21.20	20.85	-1	38	-2.60%
2018/08/16	1	20.00	0	0.00	20.20	1	37	2.64%
2018/08/14	1	20.15	0	0.00	20.50	1	37	2.70%
2018/08/08	0	0.00	6	21.50	21.65	-6	32	-18.57%
2018/07/03	0	0.00	4	20.40	20.00	-4	21	-18.40%
2018/07/02	0	0.00	1	20.00	19.90	-1	19	-5.01%
2018/06/14	1	19.00	0	0.00	19.70	1	19	5.25%
2018/06/11	0	0.00	2	20.33	20.10	-2	17	-11.22%
2018/05/16	1	19.00	0	0.00	19.35	1	10	9.32%
2018/04/19	1	18.40	0	0.00	18.40	1	13	7.45%
2018/04/16	1	18.60	0	0.00	18.40	1	13	7.30%
2018/04/13	1	18.55	0	0.00	19.40	1	13	7.31%
2018/02/02	1	19.00	0	0.00	19.00	1	18	5.28%
2018/01/16	0	0.00	3	19.97	20.15	-3	19	-15.20%
2018/01/15	3	19.07	0	0.00	19.10	3	17	17.54%