零壹 (3029)-群益金鼎-高盛券商分點個股進出

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(已收盤)

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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/11/21	0	0.00	0.1	105.00	105.00	-0.1	2,365	0.00%
2024/11/20	1	107.00	1	105.00	106.00	0	2,373	0.00%
2024/11/19	0.1	106.50	4	105.75	106.50	-3.9	2,347	-0.17%
2024/11/15	0.1	101.00	1	102.50	101.50	-0.9	2,272	-0.04%
2024/11/13	0.1	99.80	0	0.00	99.60	0.1	2,253	0.00%
2024/11/12	2	100.00	0	0.00	99.70	2	2,249	0.09%
2024/11/08	0	0.00	1	103.50	102.50	-1	2,212	-0.05%
2024/11/07	0.1	105.50	2	104.25	104.50	-1.9	2,202	-0.09%
2024/11/06	3	101.83	1.2	101.58	101.50	1.8	2,170	0.08%
2024/11/04	2	99.00	0	0.00	99.10	2	2,201	0.09%
2024/11/01	2	101.50	0	0.00	101.00	2	2,208	0.09%
2024/10/29	0	0.00	0	105.00	103.00	0	2,222	0.00%
2024/10/25	2	105.50	1	101.00	100.50	1	2,087	0.05%
2024/10/24	4.2	109.74	10	108.70	110.50	-5.9	1,915	-0.31%
2024/10/17	8	103.75	4	103.75	104.00	4	1,788	0.22%
2024/10/16	1	106.00	4	105.50	105.00	-3	1,751	-0.17%
2024/10/15	4	100.85	3	99.67	102.50	1	1,750	0.06%
2024/10/14	2	96.25	0	0.00	98.40	2	1,689	0.12%
2024/10/11	0	0.00	1	92.20	92.60	-1	1,659	-0.06%
2024/10/09	5	93.18	5	91.50	90.60	0	1,728	0.00%
2024/10/04	2	88.15	0	0.00	88.10	2	1,933	0.10%
2024/10/01	1	88.80	0	0.00	89.20	1	1,951	0.05%
2024/09/30	1	90.00	0	0.00	89.00	1	1,979	0.05%
2024/09/27	0.1	91.30	0	0.00	90.80	0.1	2,052	0.00%
2024/09/25	0.1	91.90	0	0.00	91.50	0.1	2,150	0.00%
2024/09/18	0	0.00	1	94.30	92.40	-1	2,471	-0.04%
2024/09/13	1	94.20	1	93.00	93.20	0	2,480	0.00%
2024/09/06	2	91.10	2	91.90	92.40	0	2,654	0.00%
2024/09/04	2	89.00	0	0.00	88.50	2	2,819	0.07%
2024/08/22	0.1	95.80	0.5	93.00	92.70	-0.5	3,026	-0.01%
2024/08/20	0	0.00	1	98.00	96.60	-1	3,011	-0.03%
2024/08/09	2	96.15	2	94.85	93.60	0	2,983	0.00%
2024/08/07	0	0.00	1	93.70	94.50	-1	2,971	-0.03%
2024/08/06	4	86.43	3	88.00	88.60	1	2,951	0.03%
2024/08/05	0	0.00	0.4	89.70	89.80	-0.4	2,940	-0.01%
2024/08/01	1	105.00	1	105.00	104.50	0	2,843	0.00%
2024/07/31	0.2	105.00	0	0.00	103.00	0.2	2,834	0.01%
2024/07/26	0	0.00	1.1	107.06	109.00	-1.1	2,736	-0.04%
2024/07/23	2	115.50	1.1	113.05	113.00	0.9	2,698	0.03%
2024/07/22	0.3	113.50	0	0.00	112.00	0.3	2,632	0.01%
2024/07/19	0	0.00	1	114.00	114.00	-1	2,547	-0.04%
2024/07/18	1	109.50	1	111.00	109.50	0	2,502	0.00%
2024/07/17	1	110.00	0	0.00	110.00	1	2,473	0.04%
2024/07/16	2.1	111.62	1	109.00	109.00	1.1	2,458	0.04%
2024/07/15	4	104.50	0.1	107.50	108.50	3.9	2,350	0.17%
2024/07/12	0	0.00	0.9	107.50	109.50	-0.9	2,291	-0.04%
2024/07/11	4.3	116.29	2	112.75	113.00	2.3	2,228	0.10%
2024/07/10	7.2	116.31	7	117.43	115.50	0.2	2,176	0.01%
2024/07/09	1.1	114.05	2.1	114.81	116.00	-1	2,092	-0.05%
2024/07/08	1	107.50	1	105.50	105.50	0	1,985	0.00%
2024/07/05	0	0.00	6	105.33	106.00	-6	2,024	-0.30%
2024/07/04	0	0.00	1	102.50	104.00	-1	2,066	-0.05%
2024/07/03	1	103.00	1.4	104.46	103.50	-0.4	2,122	-0.02%
2024/07/02	1.3	99.10	1.4	97.14	99.80	-0.1	2,043	0.00%
2024/07/01	0.1	94.76	3.2	94.33	95.10	-3.1	1,960	-0.16%
2024/06/28	5.1	94.77	2	95.35	94.80	3.1	1,952	0.16%
2024/06/27	1	93.40	3	93.30	92.30	-2	1,920	-0.10%
2024/06/26	2	93.80	2.1	93.52	94.50	-0.1	1,900	-0.01%
2024/06/25	1.2	92.89	0.1	93.10	92.80	1.1	1,764	0.06%
2024/06/20	0	0.00	4	84.75	85.00	-4	1,640	-0.24%
2024/06/18	0	0.00	1	83.50	84.20	-1	1,712	-0.06%
2024/06/17	1	86.00	1	84.20	83.10	0	1,769	0.00%
2024/06/13	0	0.00	10	84.40	83.70	-10	1,747	-0.57%
2024/06/12	14	80.79	6.4	82.29	85.10	7.6	1,700	0.45%
2024/06/11	1	79.60	1	80.50	79.80	0	1,589	0.00%
2024/06/07	6	79.15	14	79.52	80.00	-8	1,602	-0.50%
2024/06/06	2	73.65	0	0.00	74.50	2	1,457	0.14%
2024/06/05	1	74.10	0	0.00	74.00	1	1,477	0.07%
2024/06/03	1	74.60	0	0.00	74.60	1	1,582	0.06%
2024/05/29	2	74.00	1	74.40	73.50	1	1,693	0.06%
2024/05/28	0	0.00	1	76.00	74.60	-1	1,817	-0.06%
2024/05/27	3	72.90	4	73.80	73.60	-1	2,010	-0.05%
2024/05/22	0	0.00	3	73.70	74.00	-3	2,058	-0.15%
2024/05/21	1	73.30	0	0.00	73.30	1	2,064	0.05%
2024/05/14	0	0.00	3	73.40	73.30	-3	2,153	-0.14%
2024/05/13	1	72.10	0	0.00	72.10	1	2,175	0.05%
2024/05/09	3	72.80	0	0.00	72.20	3	2,252	0.13%
2024/05/08	0	0.00	8	75.53	75.80	-8	2,216	-0.36%
2024/05/07	1	74.50	0	0.00	75.30	1	2,212	0.05%
2024/05/06	1	75.40	4	75.83	75.40	-3	2,216	-0.14%
2024/04/30	1	75.00	0	0.00	75.00	1	2,257	0.04%
2024/04/29	1	74.50	0	0.00	74.70	1	2,321	0.04%
2024/04/26	1	74.50	1	74.40	74.40	0	2,397	0.00%
2024/04/25	0	0.00	0	74.00	74.00	0	2,521	0.00%
2024/04/19	1	71.10	0	0.00	72.70	1	3,283	0.03%
2024/04/17	0	0.00	1	73.70	74.30	-1	3,274	-0.03%
2024/04/16	3	73.43	0	0.00	73.10	3	3,270	0.09%
2024/04/15	2	75.40	0	0.00	75.30	2	3,252	0.06%
2024/04/12	0	0.00	1	77.00	77.30	-1	3,245	-0.03%
2024/04/11	3	75.07	0	0.00	75.50	3	3,212	0.09%
2024/04/09	0	0.00	10	76.85	75.50	-10	3,099	-0.32%
2024/04/08	2	71.70	0	0.00	72.60	2	3,016	0.07%
2024/04/03	1	72.10	0	0.00	72.00	1	3,015	0.03%
2024/03/26	4	73.73	0	0.00	72.80	4	2,978	0.13%
2024/03/25	1	73.60	0	0.00	74.40	1	2,956	0.03%
2024/03/22	1	73.60	0	0.00	73.30	1	2,947	0.03%
2024/03/21	4	73.50	1	73.60	73.60	3	2,924	0.10%
2024/03/20	5	78.74	3	78.80	78.40	2	2,842	0.07%
2024/03/19	1	78.30	3	78.00	78.40	-2	2,759	-0.07%
2024/03/15	0	0.00	3	77.60	77.60	-3	2,700	-0.11%
2024/03/14	0	0.00	1	76.80	76.90	-1	2,692	-0.04%
2024/03/13	1	78.70	1	78.50	77.40	0	2,666	0.00%
2024/03/11	1	75.10	0	0.00	75.20	1	2,626	0.04%
2024/03/08	1	75.00	0	0.00	75.10	1	2,619	0.04%
2024/03/06	1	76.90	0.1	77.30	77.00	0.9	2,529	0.04%
2024/03/05	1	76.50	0	0.00	76.30	1	2,474	0.04%
2024/03/04	1	77.00	3	77.30	76.10	-2	2,448	-0.08%
2024/03/01	22	76.86	25	76.95	76.80	-3	2,405	-0.12%
2024/02/29	0	0.00	5	75.54	78.20	-5	2,283	-0.22%
2024/02/27	1	70.90	0	0.00	71.10	1	2,070	0.05%
2024/02/23	3	72.80	0	0.00	72.50	3	2,062	0.15%
2024/02/22	1	71.10	7	71.30	71.10	-6	2,038	-0.29%
2024/02/20	1	70.70	0	0.00	70.70	1	2,051	0.05%
2024/02/16	2	72.10	1	73.30	71.40	1	2,044	0.05%
2024/02/15	6	71.10	2.1	72.60	72.90	3.9	2,020	0.19%
2024/02/05	1	71.70	8.1	72.00	71.20	-7.1	1,998	-0.36%
2024/02/02	1	71.80	1	71.70	71.70	0	1,974	0.00%
2024/02/01	2	69.70	0	0.00	70.30	2	1,944	0.10%
2024/01/31	0	0.00	1	68.30	68.40	-1	1,933	-0.05%
2024/01/29	2	68.75	1	68.60	68.80	1	1,984	0.05%
2024/01/26	1	67.40	0	0.00	67.90	1	2,001	0.05%
2024/01/25	1.1	68.11	5	68.40	68.00	-3.9	1,991	-0.20%
2024/01/24	2	69.85	1	69.60	69.20	1	1,973	0.05%
2024/01/23	1.1	69.84	7	71.54	70.00	-5.9	1,956	-0.30%
2024/01/22	7	71.11	2	70.90	71.70	5	1,881	0.27%
2024/01/19	6	69.67	10	70.70	69.50	-4	1,825	-0.22%
2024/01/18	20.1	73.26	26.3	73.94	71.00	-6.2	1,702	-0.36%
2024/01/17	3.3	69.48	17	69.51	69.90	-13.7	1,120	-1.22%
2024/01/16	0	0.00	1	66.30	66.30	-1	938	-0.11%
2024/01/11	1	65.30	0	0.00	65.50	1	947	0.11%
2024/01/10	1	65.80	0	0.00	65.40	1	989	0.10%
2024/01/08	0	0.00	0.2	66.20	66.50	-0.2	1,015	-0.02%
2024/01/04	1	65.10	0	0.00	65.30	1	1,056	0.09%
2023/12/29	1	64.50	0	0.00	65.40	1	1,134	0.09%
2023/12/28	1	64.80	0	0.00	64.80	1	1,132	0.09%
2023/12/27	1.2	64.52	0	0.00	64.60	1.2	1,138	0.11%
2023/12/26	1	64.20	0	0.00	64.50	1	1,143	0.09%
2023/12/25	1	64.10	0	0.00	64.10	1	1,144	0.09%
2023/12/18	1	65.10	0	0.00	65.20	1	1,175	0.09%
2023/12/14	0	0.00	4	65.95	66.20	-4	1,174	-0.34%
2023/12/12	2	64.20	0	0.00	64.10	2	1,170	0.17%
2023/12/11	7	64.74	0	0.00	64.60	7	1,166	0.60%
2023/12/07	5	65.62	0	0.00	65.40	5	1,169	0.43%
2023/12/06	28	67.83	2	68.40	66.60	26	1,183	2.20%
2023/12/05	0	0.00	3	66.23	67.40	-3	1,172	-0.26%
2023/12/04	2	66.70	2	67.30	66.30	0	1,168	0.00%
2023/11/29	0	0.00	1	65.80	65.20	-1	1,164	-0.09%
2023/11/28	1	65.10	0	0.00	65.20	1	1,164	0.09%
2023/11/27	1	66.00	1	65.90	65.20	0	1,167	0.00%
2023/11/22	4	65.60	2	65.40	65.80	2	1,184	0.17%
2023/11/21	0	0.00	7	65.70	65.30	-7	1,188	-0.59%
2023/11/20	2	66.10	0	0.00	65.90	2	1,188	0.17%
2023/11/17	0	0.00	6	65.00	65.10	-6	1,172	-0.51%
2023/11/16	0	0.00	4	63.95	63.90	-4	1,175	-0.34%
2023/11/15	1	64.30	0	0.00	64.20	1	1,177	0.08%
2023/11/09	0	0.00	0.2	65.10	65.20	-0.2	1,214	-0.02%
2023/11/08	0	0.00	8	65.45	65.60	-8	1,248	-0.64%
2023/11/06	0	0.00	4.3	64.75	64.30	-4.3	1,268	-0.34%
2023/11/03	6	63.00	5	63.00	63.00	1	1,280	0.08%
2023/11/02	2	61.70	0	0.00	61.60	2	1,400	0.14%
2023/10/31	4	60.83	0	0.00	60.50	4	1,618	0.25%
2023/10/27	2	62.60	0	0.00	62.00	2	1,911	0.10%
2023/10/23	1	60.20	0	0.00	60.10	1	3,503	0.03%
2023/10/19	1	61.20	0	0.00	60.80	1	3,565	0.03%
2023/10/18	6	62.23	3	61.60	61.50	3	3,569	0.08%
2023/10/17	0.3	64.30	2	65.10	62.90	-1.7	3,542	-0.05%
2023/10/16	1	64.90	0	65.20	65.40	1	3,533	0.03%
2023/10/13	0	0.00	4	65.20	65.10	-4	3,554	-0.11%
2023/10/12	1	65.70	0	0.00	65.50	1	3,563	0.03%
2023/10/11	1	64.30	11	64.72	64.30	-10	3,580	-0.28%
2023/10/06	4	63.95	0	0.00	64.10	4	3,560	0.11%
2023/10/05	0	0.00	1	62.50	62.70	-1	3,523	-0.03%
2023/10/03	0	0.00	1	62.40	62.20	-1	3,556	-0.03%
2023/09/21	2	59.65	0	0.00	59.80	2	3,736	0.05%
2023/09/19	2	60.40	1	60.20	60.50	1	3,766	0.03%
2023/09/11	1	60.60	0	0.00	60.20	1	3,955	0.03%
2023/09/08	3	62.67	0	0.00	62.50	3	3,969	0.08%
2023/09/06	0	0.00	1	61.30	61.30	-1	4,005	-0.02%
2023/09/01	0	0.00	2	60.50	60.30	-2	4,159	-0.05%
2023/08/29	3	59.53	0	0.00	59.60	3	4,353	0.07%
2023/08/28	3	59.77	0	0.00	59.20	3	4,444	0.07%
2023/08/17	5	62.26	3	61.30	62.90	2	5,479	0.04%
2023/08/16	1	60.20	1	61.20	61.30	0	5,567	0.00%
2023/08/14	7	61.33	0	0.00	60.80	7	6,371	0.11%
2023/08/11	3	64.07	0	0.00	63.80	3	6,468	0.05%
2023/08/10	2	65.15	0	0.00	64.60	2	6,501	0.03%
2023/08/09	4	67.30	1	66.70	66.70	3	6,528	0.05%
2023/08/08	2	69.30	3	70.27	68.40	-1	6,605	-0.02%
2023/08/07	3	68.90	9	68.94	69.80	-6	6,554	-0.09%
2023/08/04	7	67.80	7	67.54	68.50	0	6,504	0.00%
2023/08/02	3	66.10	3	66.13	64.90	0	6,621	0.00%
2023/08/01	4	67.25	2.5	67.90	66.90	1.5	6,838	0.02%
2023/07/31	28	70.18	39	70.28	68.10	-11	6,801	-0.16%
2023/07/28	6	65.97	7	66.43	66.30	-1	6,408	-0.02%
2023/07/27	5	66.50	9	65.23	68.00	-4	6,384	-0.06%
2023/07/26	25.5	65.08	17	65.24	64.40	8.5	6,578	0.13%
2023/07/25	0	0.00	5	62.10	62.40	-5	6,336	-0.08%
2023/07/21	0	0.00	1	60.40	60.50	-1	6,438	-0.02%
2023/07/17	1	62.00	0	0.00	61.90	1	6,892	0.01%
2023/07/11	0	58.70	0	0.00	58.70	0	7,639	0.00%
2023/07/07	1.1	60.35	8	60.08	59.60	-6.9	7,744	-0.09%
2023/07/06	3	61.33	1	61.80	61.30	2	7,910	0.03%
2023/07/05	0	0.00	1	63.50	62.20	-1	8,089	-0.01%
2023/07/03	1	63.00	0	0.00	63.00	1	8,054	0.01%
2023/06/29	7	60.80	7	60.30	61.30	0	8,081	0.00%
2023/06/28	0	0.00	0.3	61.00	60.20	-0.3	8,088	0.00%
2023/06/27	1	60.40	1	60.80	60.30	0	8,140	0.00%
2023/06/21	2	62.80	0	0.00	62.80	2	8,282	0.02%
2023/06/19	1	62.60	0	0.00	63.10	1	8,460	0.01%
2023/06/16	0	0.00	1	62.70	62.50	-1	8,794	-0.01%
2023/06/15	11	63.66	1	63.20	63.00	10	9,082	0.11%
2023/06/14	2	62.30	0	0.00	62.40	2	9,126	0.02%
2023/06/09	1.1	62.12	3	62.40	62.10	-1.9	9,230	-0.02%
2023/06/08	3	62.30	2	62.20	62.00	1	9,368	0.01%
2023/06/07	2	64.20	0	0.00	64.00	2	9,386	0.02%
2023/06/06	3	65.60	2	64.60	64.30	1	9,529	0.01%
2023/06/05	4	66.00	1	65.70	65.40	3	9,763	0.03%
2023/06/02	4	66.90	0	0.00	66.10	4	10,012	0.04%
2023/06/01	2	65.40	0	0.00	65.60	2	10,007	0.02%
2023/05/31	2	65.20	1	65.80	65.00	1	10,015	0.01%
2023/05/30	6	66.17	6	66.08	66.20	0	9,969	0.00%
2023/05/29	4	66.90	4	67.03	67.30	0	9,929	0.00%
2023/05/26	6	65.95	8	66.09	65.60	-2	9,777	-0.02%
2023/05/25	12	65.48	10	64.85	64.20	2	9,520	0.02%
2023/05/24	0	0.00	1	63.40	62.90	-1	9,429	-0.01%
2023/05/23	1	62.50	0	0.00	62.70	1	9,358	0.01%
2023/05/22	1	62.80	1	62.40	63.10	0	9,310	0.00%
2023/05/19	7	66.86	9	66.28	62.30	-2	9,216	-0.02%
2023/05/18	2	64.50	5	68.18	68.50	-3	8,551	-0.04%
2023/05/17	6	61.97	7	61.94	62.30	-1	8,429	-0.01%
2023/05/16	0	0.00	1	61.00	60.90	-1	8,386	-0.01%
2023/05/12	3	61.10	2	61.40	61.20	1	8,427	0.01%
2023/05/11	0	0.00	6	58.87	59.60	-6	8,352	-0.07%
2023/05/09	5	59.96	2	61.15	59.90	3	8,245	0.04%
2023/05/08	8	61.86	7	62.26	62.30	1	8,010	0.01%
2023/05/05	2	60.95	2	59.85	60.20	0	7,686	0.00%
2023/05/04	6	60.03	5	60.18	59.60	1	7,521	0.01%
2023/05/03	9	59.69	12	60.04	59.50	-3	7,373	-0.04%
2023/05/02	34	61.31	29.1	60.99	61.10	4.9	7,183	0.07%
2023/04/28	12.4	58.59	11	58.40	58.30	1.4	6,574	0.02%
2023/04/27	0	0.00	7	55.94	55.80	-7	6,356	-0.11%
2023/04/26	7	56.63	0	0.00	55.40	7	6,290	0.11%
2023/04/25	2	56.90	11.3	55.96	55.80	-9.3	6,168	-0.15%
2023/04/24	15.2	57.75	4	57.73	57.60	11.2	6,060	0.18%
2023/04/21	0	0.00	2	55.90	56.00	-2	5,933	-0.03%
2023/04/20	2.4	57.90	1	57.80	56.80	1.4	5,815	0.02%
2023/04/19	0.1	59.20	2	58.40	57.20	-1.9	5,624	-0.03%
2023/04/18	4	59.25	20	57.91	57.30	-16	5,512	-0.29%
2023/04/17	22.3	60.34	9.1	60.16	59.60	13.2	5,343	0.25%
2023/04/14	1	57.10	2	57.10	56.60	-1	4,930	-0.02%
2023/04/13	1	54.90	1.3	54.87	55.00	-0.3	4,749	-0.01%
2023/04/11	1.4	56.74	5	56.62	56.90	-3.6	4,589	-0.08%
2023/04/10	7	57.59	7.5	56.47	59.00	-0.5	4,381	-0.01%
2023/03/31	0	0.00	1	54.50	55.10	-1	4,113	-0.02%
2023/03/28	0	56.30	1	55.00	55.60	-1	3,997	-0.02%
2023/03/27	1	57.40	0	0.00	56.10	1	3,923	0.03%
2023/03/24	1	56.70	1	56.70	57.00	0	3,848	0.00%
2023/03/23	1	56.80	2	56.80	57.00	-1	3,720	-0.03%
2023/03/22	3	56.20	10	56.32	56.20	-7	3,636	-0.19%
2023/03/21	45	57.38	40	56.94	56.70	5	3,487	0.14%
2023/03/20	10	55.57	7	56.33	56.00	3	3,121	0.10%
2023/03/17	8	52.93	8	53.04	52.60	0	2,802	0.00%
2023/03/16	1	53.50	2.3	54.60	54.50	-1.3	2,649	-0.05%
2023/03/15	2	55.05	1.1	54.90	55.00	1	2,566	0.04%
2023/03/14	2.1	54.97	4	55.75	54.80	-2	2,499	-0.08%
2023/03/13	6.2	56.73	6.1	55.81	56.20	0.1	2,418	0.00%
2023/03/10	3	54.87	5	54.82	54.60	-2	2,246	-0.09%
2023/03/09	17	56.54	14	56.27	56.30	3	2,138	0.14%
2023/03/08	35.2	56.19	36.1	56.41	57.40	-0.9	1,935	-0.04%
2023/03/07	11.5	54.86	7	54.23	55.10	4.5	1,641	0.27%
2023/03/06	0	0.00	2.2	51.31	51.50	-2.2	1,333	-0.16%
2023/03/03	4.1	50.11	8	50.95	50.50	-3.9	1,234	-0.32%
2023/03/02	1	49.60	0	0.00	49.55	1	1,127	0.09%
2023/03/01	7	49.74	5	49.35	49.60	2	1,091	0.18%
2023/02/24	1	48.50	3	48.15	48.65	-2	988	-0.20%
2023/02/23	2	48.60	0	0.00	48.40	2	934	0.21%
2023/02/22	3	48.77	0	0.00	48.80	3	856	0.35%
2023/02/17	0	0.00	1	47.20	47.00	-1	668	-0.15%
2023/02/16	2	47.28	0	0.00	47.40	2	651	0.31%
2023/02/14	9	47.66	14	47.50	47.35	-5	582	-0.86%
2023/02/13	6	47.68	6	47.28	47.70	0	474	0.00%
2023/02/10	0	0.00	2	46.35	46.00	-2	355	-0.56%
2023/01/13	1	41.20	0	0.00	40.90	1	171	0.58%
2023/01/12	0	0.00	1	41.30	41.20	-1	191	-0.52%
2022/12/26	0	0.00	1	40.10	40.30	-1	196	-0.51%
2022/09/06	0	0.00	1	40.75	40.60	-1	325	-0.31%
2022/09/02	0	0.00	3	41.35	41.10	-3	320	-0.94%
2022/09/01	1	41.85	0	0.00	41.60	1	319	0.31%
2022/08/29	0	41.85	0	0.00	41.80	0	319	0.00%
2022/08/23	0	0.00	0	41.30	41.05	0	296	0.00%
2022/08/15	0	0.00	0.1	41.65	41.60	-0.1	287	-0.02%
2022/08/11	0	0.00	1	41.55	41.45	-1	284	-0.35%
2022/08/10	1	41.50	0	0.00	41.40	1	283	0.35%
2022/08/09	1	41.90	0	0.00	41.60	1	279	0.36%
2022/08/05	0	0.00	2	40.55	40.70	-2	255	-0.78%
2022/06/20	0	0.00	6	39.95	39.55	-6	302	-1.98%
2022/06/01	1	41.95	0	0.00	42.00	1	638	0.16%
2022/05/30	0	0.00	1	41.60	41.55	-1	698	-0.14%
2022/05/27	1	41.35	0	0.00	41.35	1	726	0.14%
2022/05/26	0	0.00	1	41.35	41.40	-1	769	-0.13%
2022/05/13	0	0.00	1	40.80	40.85	-1	970	-0.10%
2022/05/09	0.1	41.80	0	0.00	41.65	0.1	979	0.01%
2022/04/29	0	0.00	1	41.75	41.65	-1	998	-0.10%
2022/04/27	1	41.15	0	0.00	41.25	1	1,001	0.10%
2022/04/26	1	42.00	0	0.00	42.10	1	996	0.10%
2022/04/25	1	42.40	1	42.20	42.10	0	1,003	0.00%
2022/03/29	1	45.55	0	0.00	44.85	1	1,047	0.10%
2022/03/17	0	44.80	0	0.00	44.85	0	1,039	0.00%
2022/03/14	1	49.40	5	49.33	49.45	-4	927	-0.43%
2022/03/07	1	48.30	3	48.35	48.15	-2	779	-0.26%
2022/03/03	1	48.60	2	48.80	48.85	-1	736	-0.14%
2022/03/02	0	0.00	1.5	48.15	48.40	-1.5	716	-0.21%
2022/03/01	2	48.05	0	0.00	48.05	2	693	0.29%
2022/02/25	0	46.60	3	46.87	47.75	-3	653	-0.46%
2022/02/24	0	0.00	21	46.06	46.15	-21	582	-3.60%
2022/02/18	1	44.10	0	0.00	44.05	1	489	0.20%
2022/02/17	0.1	44.13	0	0.00	43.90	0.1	497	0.01%
2022/02/16	0	0.00	0.3	44.00	44.00	-0.3	499	-0.06%
2022/02/15	0	0.00	2	43.70	43.60	-2	500	-0.40%
2022/02/09	1	44.40	0	0.00	44.55	1	509	0.20%
2022/02/08	1	44.45	1	44.45	44.50	0	514	0.00%
2022/02/07	0	43.50	0	0.00	43.90	0	528	0.01%
2022/01/26	1	43.05	0	0.00	43.10	1	538	0.19%
2022/01/14	5	43.65	0	0.00	43.60	5	686	0.73%
2022/01/07	3	43.05	0	0.00	43.05	3	714	0.42%
2022/01/06	1.1	43.01	0	0.00	43.05	1.1	762	0.14%
2022/01/05	1	43.35	0	0.00	43.30	1	766	0.13%
2021/12/30	4	44.05	0	0.00	44.00	4	794	0.50%
2021/12/27	1	42.75	1	42.75	42.80	0	787	0.00%
2021/12/24	0	0.00	1	43.15	42.90	-1	793	-0.13%
2021/12/22	1	43.35	1	43.35	43.40	0	793	0.00%
2021/12/20	1	42.55	1	42.50	42.70	0	793	0.00%
2021/12/13	1	43.45	0	0.00	43.35	1	787	0.13%
2021/12/10	1	43.65	2	43.60	43.60	-1	781	-0.13%
2021/11/09	0	0.00	1	45.50	45.50	-1	1,126	-0.09%
2021/11/03	0	0.00	3	46.18	46.30	-3	1,093	-0.27%
2021/11/02	4	46.31	0	0.00	45.70	4	1,083	0.37%
2021/10/14	0	0.00	3	43.52	42.70	-3	982	-0.31%
2021/10/13	0	0.00	2	45.25	45.05	-2	963	-0.21%
2021/10/07	2	46.45	0	0.00	46.35	2	1,155	0.17%
2021/10/04	1	44.40	0	0.00	44.00	1	1,209	0.08%
2021/10/01	0	0.00	2	45.15	45.00	-2	1,220	-0.16%
2021/09/30	1	46.50	0	0.00	46.60	1	1,256	0.08%
2021/09/29	0	0.00	1	45.25	45.40	-1	1,310	-0.08%
2021/09/23	0	0.00	2	46.25	46.45	-2	1,345	-0.15%
2021/09/17	1	45.95	0	0.00	46.05	1	1,337	0.07%
2021/09/13	2	46.15	1	46.50	46.40	1	1,348	0.07%
2021/09/08	3	45.38	0	0.00	44.75	3	1,336	0.22%
2021/09/07	0	0.00	2	45.10	44.85	-2	1,312	-0.15%
2021/09/06	2	46.65	0	0.00	46.30	2	1,271	0.16%
2021/09/03	4	47.54	5	47.32	47.15	-1	1,249	-0.08%
2021/08/02	25	43.09	1	43.25	43.20	24	1,340	1.79%
2021/07/30	1	43.70	0	0.00	43.55	1	1,429	0.07%
2021/07/29	0	0.00	1	43.90	43.90	-1	1,445	-0.07%
2021/07/28	0	0.00	5	43.50	43.75	-5	1,487	-0.34%
2021/07/23	1	43.85	0	0.00	44.15	1	1,623	0.06%
2021/07/22	2	43.80	2	44.15	43.80	0	1,672	0.00%
2021/07/21	1	44.55	5.2	44.27	44.10	-4.2	1,677	-0.25%
2021/07/20	0	0.00	1.1	45.21	45.10	-1.1	1,670	-0.07%
2021/07/19	29	46.07	0	0.00	45.90	29	1,689	1.72%
2021/07/16	1	47.75	2	47.05	47.15	-1	1,710	-0.06%
2021/07/15	14	49.91	2	50.00	49.80	12	1,695	0.71%
2021/07/14	7	49.44	8	49.35	49.40	-1	1,604	-0.06%
2021/07/13	5.3	49.85	1	49.80	49.35	4.3	1,592	0.27%
2021/07/09	0	0.00	1	49.20	49.20	-1	1,680	-0.06%
2021/07/08	1	48.65	0	0.00	48.90	1	1,706	0.06%
2021/07/07	1	49.50	26	49.54	49.15	-25	1,712	-1.46%
2021/07/06	1	48.90	25	48.90	49.10	-24	1,709	-1.40%
2021/07/05	16	47.41	1	47.05	47.70	15	1,673	0.90%
2021/07/02	1	46.25	0	0.00	46.30	1	1,665	0.06%
2021/06/29	1	45.80	0	0.00	45.80	1	1,762	0.06%
2021/06/25	25	46.00	0	0.00	45.90	25	1,778	1.41%
2021/06/16	25	45.92	0	0.00	45.75	25	1,968	1.27%
2021/06/09	0	0.00	1	46.10	46.00	-1	2,408	-0.04%
2021/06/03	0	0.00	10	47.23	47.00	-10	2,502	-0.40%
2021/06/02	0	0.00	15	47.43	47.20	-15	2,541	-0.59%
2021/05/25	25	45.65	0	0.00	45.65	25	3,186	0.78%
2021/05/19	1	44.30	2	43.65	44.50	-1	3,255	-0.03%
2021/05/18	0	0.00	4	43.05	44.25	-4	3,277	-0.12%
2021/05/17	6	42.25	0	0.00	41.55	6	3,261	0.18%
2021/05/14	1	44.45	0	0.00	44.20	1	3,228	0.03%
2021/05/10	0	0.00	1	49.50	49.50	-1	3,103	-0.03%
2021/05/07	0	0.00	4	49.34	49.45	-4	3,101	-0.13%
2021/05/06	1	47.55	1	47.55	47.55	0	3,017	0.00%
2021/05/05	1	48.55	0	0.00	48.20	1	2,999	0.03%
2021/05/04	0	0.00	2	48.00	48.60	-2	2,968	-0.07%
2021/05/03	3	48.45	1	48.95	47.55	2	2,901	0.07%
2021/04/29	4	49.20	0	0.00	49.05	4	2,876	0.14%
2021/04/27	2	49.05	0	0.00	49.05	2	2,831	0.07%
2021/04/26	0	0.00	1	49.50	49.40	-1	2,866	-0.03%
2021/04/23	0	0.00	5.4	49.44	49.25	-5.4	3,037	-0.18%
2021/04/21	2	49.93	1	49.65	50.20	1	3,001	0.03%
2021/04/20	0	0.00	1	48.75	49.80	-1	2,974	-0.03%
2021/04/19	1	49.05	6	49.20	49.20	-5	2,961	-0.17%
2021/04/16	5	48.92	2	49.45	49.45	3	2,947	0.10%
2021/04/15	2	48.00	0	0.00	48.45	2	2,838	0.07%
2021/04/14	0	0.00	1	46.00	46.85	-1	2,800	-0.04%
2021/04/12	1	47.80	2	48.08	48.20	-1	2,776	-0.04%
2021/04/09	2	47.68	2	47.58	47.60	0	2,745	0.00%
2021/04/08	1	47.95	2	47.90	47.90	-1	2,720	-0.04%
2021/04/07	2	47.95	1	48.00	47.85	1	2,700	0.04%
2021/04/06	1	46.80	3	46.98	46.75	-2	2,642	-0.08%
2021/04/01	1	46.45	3	46.77	46.75	-2	2,628	-0.08%
2021/03/31	1	46.30	0	0.00	46.40	1	2,618	0.04%
2021/03/30	2	46.25	3	46.13	46.20	-1	2,629	-0.04%
2021/03/29	2	46.45	5	46.37	46.20	-3	2,628	-0.11%
2021/03/26	4	47.01	3	46.88	46.45	1	2,630	0.04%
2021/03/25	0	0.00	3	46.80	46.30	-3	2,630	-0.11%
2021/03/24	4	46.35	2	46.35	46.40	2	2,638	0.08%
2021/03/23	2	45.75	1	45.85	46.00	1	2,611	0.04%
2021/03/22	3	46.18	2	46.35	45.90	1	2,591	0.04%
2021/03/19	6	45.69	0	0.00	45.90	6	2,574	0.23%
2021/03/18	3	45.90	2	45.78	45.75	1	2,555	0.04%
2021/03/17	4	46.40	41	46.78	46.10	-37	2,517	-1.47%
2021/03/16	68	46.63	84.5	46.43	47.00	-16.5	2,469	-0.67%
2021/03/15	77	45.82	17	46.15	46.60	60	2,305	2.60%
2021/03/12	1	44.25	0	0.00	44.25	1	2,148	0.05%
2021/03/11	1	44.10	0	0.00	43.85	1	2,145	0.05%
2021/03/04	1	44.15	1	44.05	44.45	0	2,016	0.00%
2021/03/03	1	44.30	0	0.00	44.00	1	1,995	0.05%
2021/03/02	1	43.70	1	43.85	43.35	0	1,899	0.00%
2021/02/25	0	0.00	3	43.60	44.45	-3	1,632	-0.18%
2021/02/24	0	0.00	5	40.45	40.45	-5	1,411	-0.35%
2021/02/19	0	40.20	0	0.00	39.95	0	1,351	0.00%
2021/02/01	0	0.00	4	37.25	37.35	-4	1,296	-0.31%
2021/01/28	5	38.41	0	0.00	38.25	5	1,281	0.39%
2021/01/18	6	40.70	6	40.51	40.40	0	1,172	0.00%
2021/01/15	4	39.00	0	0.00	39.55	4	979	0.41%
2021/01/08	0	0.00	1	38.50	38.50	-1	917	-0.11%
2021/01/05	0	0.00	31	39.34	39.15	-31	908	-3.41%
2021/01/04	1	39.20	39	38.99	39.00	-38	931	-4.08%
2020/12/29	10	38.70	0	0.00	38.70	10	930	1.07%
2020/12/28	40	39.04	0	0.00	39.00	40	926	4.32%
2020/12/25	20	39.44	0	0.00	39.40	20	915	2.18%
2020/12/01	0	0.00	1	39.10	39.15	-1	872	-0.11%
2020/11/30	1	39.80	0	0.00	39.40	1	918	0.11%
2020/11/26	0	0.00	10	38.25	38.30	-10	886	-1.13%
2020/11/25	0	0.00	5	38.20	38.30	-5	893	-0.56%
2020/11/24	1	38.55	0	0.00	38.50	1	912	0.11%
2020/11/16	0	0.00	1	38.80	38.70	-1	1,178	-0.08%
2020/11/05	1	38.10	1	38.10	37.90	0	1,421	0.00%
2020/11/03	1	37.00	1	37.00	36.85	0	1,538	0.00%
2020/11/02	1	35.70	1	35.70	35.55	0	1,613	0.00%
2020/10/13	0	0.00	1	37.55	37.60	-1	2,612	-0.04%
2020/10/12	2	37.48	1	37.85	37.05	1	2,647	0.04%
2020/10/07	0	0.00	1	39.20	39.20	-1	2,853	-0.04%
2020/09/25	0	0.00	4	37.55	37.55	-4	3,135	-0.13%
2020/09/24	3	38.47	0	0.00	38.10	3	3,194	0.09%
2020/09/16	1	40.65	0	0.00	40.75	1	3,853	0.03%
2020/09/08	1	41.30	1	41.55	41.60	0	4,306	0.00%
2020/09/07	4	41.54	1	41.95	41.05	3	4,470	0.07%
2020/09/03	1	42.60	1	42.15	41.95	0	4,631	0.00%
2020/09/02	1	43.80	0	0.00	43.15	1	4,729	0.02%
2020/08/25	1	45.50	0	0.00	44.15	1	5,245	0.02%
2020/08/24	2	43.75	8	44.62	44.75	-6	5,254	-0.11%
2020/08/21	1	42.00	0	0.00	42.10	1	5,214	0.02%
2020/08/20	1	40.35	0	0.00	40.95	1	5,218	0.02%
2020/08/19	0	0.00	2	45.33	44.80	-2	5,116	-0.04%
2020/08/14	0	0.00	2	44.05	44.10	-2	4,985	-0.04%
2020/08/11	5	43.71	0	0.00	44.00	5	5,012	0.10%
2020/08/10	1	44.50	1	44.45	44.00	0	4,994	0.00%
2020/08/07	1	46.40	0	0.00	46.70	1	4,932	0.02%
2020/08/06	1	46.10	0	0.00	46.95	1	4,901	0.02%
2020/08/05	3	45.83	3	45.65	45.85	0	4,837	0.00%
2020/08/03	6	43.95	6	44.58	44.55	0	4,756	0.00%
2020/07/30	5	41.35	0	0.00	40.65	5	4,543	0.11%
2020/07/29	0	0.00	1	39.40	39.40	-1	4,510	-0.02%
2020/07/28	1	39.25	0	0.00	39.00	1	4,522	0.02%
2020/07/21	1	41.30	1	40.95	41.35	0	4,665	0.00%
2020/07/20	6	41.63	0	0.00	41.25	6	4,627	0.13%
2020/07/17	6	41.23	3	40.55	39.75	3	4,516	0.07%
2020/07/16	1	40.50	0	0.00	40.40	1	4,408	0.02%
2020/07/15	1	41.05	1	39.45	39.45	0	4,367	0.00%
2020/07/14	0	0.00	1	40.85	40.80	-1	4,270	-0.02%
2020/07/07	2	40.40	2	40.25	39.95	0	4,095	0.00%
2020/07/06	0	0.00	2	39.88	39.80	-2	4,071	-0.05%
2020/07/03	3	40.27	11	39.98	39.90	-8	4,003	-0.20%
2020/07/02	3	39.48	0	0.00	39.00	3	3,970	0.08%
2020/06/30	0.5	39.60	0	0.00	39.60	0.5	3,915	0.01%
2020/06/29	6	40.24	1	40.30	39.80	5	3,865	0.13%
2020/06/24	2	38.25	5	40.76	40.80	-3	3,652	-0.08%
2020/06/23	0	0.00	1	37.85	38.10	-1	3,414	-0.03%
2020/06/22	0	0.00	1	38.20	37.60	-1	3,360	-0.03%
2020/06/18	1	37.25	1	37.50	37.60	0	3,273	0.00%
2020/06/17	0	0.00	9	37.09	37.20	-9	3,257	-0.28%
2020/06/16	3	37.97	5	37.97	37.55	-2	3,221	-0.06%
2020/06/15	11	38.27	9	37.73	37.75	2	3,203	0.06%
2020/06/12	1	34.75	4	36.70	37.40	-3	3,015	-0.10%
2020/06/10	5	36.78	2	36.63	36.35	3	2,806	0.11%
2020/06/09	4	38.13	2	37.95	38.20	2	2,721	0.07%
2020/06/08	0	0.00	5	37.10	37.45	-5	2,602	-0.19%
2020/06/04	0	0.00	5	35.40	35.30	-5	2,376	-0.21%
2020/06/03	5	35.10	1	34.95	34.80	4	2,315	0.17%
2020/06/01	5	34.93	1	34.90	34.85	4	2,335	0.17%
2020/05/25	0	0.00	2	32.65	32.70	-2	2,180	-0.09%
2020/05/22	1	32.60	0	0.00	32.60	1	2,176	0.05%
2020/05/21	2	32.70	0	0.00	32.75	2	2,160	0.09%
2020/05/19	5	33.10	0	0.00	32.80	5	2,178	0.23%
2020/05/18	2	32.40	0	0.00	32.50	2	2,119	0.09%
2020/05/08	0	0.00	5	33.50	33.65	-5	2,018	-0.25%
2020/05/07	1	33.95	1	33.90	33.85	0	1,996	0.00%
2020/04/29	0	0.00	8	33.24	33.35	-8	1,850	-0.43%
2020/04/27	6	34.30	4	33.66	33.40	2	1,796	0.11%
2020/04/24	1	32.90	1	32.95	32.80	0	1,665	0.00%
2020/04/22	0	0.00	2	31.35	31.70	-2	1,596	-0.13%
2020/04/17	2	31.68	0	0.00	31.85	2	1,565	0.13%
2020/04/16	1	31.85	1	31.85	32.15	0	1,522	0.00%
2020/04/13	1	30.75	3	30.55	30.80	-2	1,478	-0.14%
2020/04/08	0	0.00	1	29.90	29.90	-1	1,454	-0.07%
2020/04/07	5	29.90	3	29.82	29.75	2	1,435	0.14%
2020/03/27	3	28.52	1	28.50	28.10	2	1,363	0.15%
2020/03/11	10	31.70	0	0.00	31.00	10	1,028	0.97%
2020/03/10	0	0.00	1	31.20	31.80	-1	996	-0.10%
2020/03/04	2	31.05	3	30.82	31.40	-1	934	-0.11%
2020/03/03	0	0.00	1	30.65	30.55	-1	908	-0.11%
2020/03/02	2	30.55	2	30.03	30.30	0	895	0.00%
2020/02/27	1	30.70	1	30.80	30.40	0	880	0.00%
2020/02/26	0	0.00	2	29.75	29.80	-2	820	-0.24%
2020/02/25	0	0.00	1	29.60	29.80	-1	819	-0.12%
2020/02/21	4	30.28	0	0.00	29.95	4	819	0.49%
2020/02/11	0	0.00	1	28.65	28.55	-1	864	-0.12%
2020/01/31	1	28.00	0	0.00	28.00	1	1,197	0.08%
2020/01/10	1	30.40	1	30.20	30.20	0	1,373	0.00%
2020/01/07	0	0.00	1	30.80	30.50	-1	1,438	-0.07%
2019/12/10	1	30.55	0	0.00	30.60	1	1,717	0.06%
2019/11/07	0	0.00	1	32.25	32.55	-1	3,139	-0.03%
2019/11/06	3	32.83	1	32.75	32.75	2	3,270	0.06%
2019/11/04	15	31.50	15	31.80	31.50	0	3,325	0.00%
2019/11/01	1	31.50	0	0.00	31.75	1	3,342	0.03%
2019/10/31	3	31.53	1	31.90	31.30	2	3,423	0.06%
2019/10/25	1	35.80	1	34.80	34.80	0	3,559	0.00%
2019/10/22	0	0.00	2	35.25	34.85	-2	3,575	-0.06%
2019/10/18	1	34.80	1	35.30	34.55	0	3,580	0.00%
2019/10/16	1	34.35	1	34.70	34.70	0	3,616	0.00%
2019/10/15	1	34.30	1	34.50	34.40	0	3,611	0.00%
2019/10/14	2	34.73	2	34.90	34.70	0	3,769	0.00%
2019/10/09	1	33.10	1	33.35	34.00	0	3,865	0.00%
2019/10/08	1	33.90	0	0.00	33.40	1	3,851	0.03%
2019/09/26	1	33.70	1	33.40	33.40	0	3,975	0.00%
2019/09/25	0	0.00	0.2	33.65	33.65	-0.2	3,993	-0.01%
2019/09/16	21	34.25	21	34.77	34.25	0	4,169	0.00%
2019/09/11	1	34.55	1	34.40	34.25	0	4,212	0.00%
2019/09/10	1	34.55	1	34.55	34.75	0	4,190	0.00%
2019/09/09	20	35.24	17	35.00	34.90	3	4,178	0.07%
2019/09/06	1	35.70	5	34.83	34.65	-4	4,062	-0.10%
2019/09/05	18	34.01	18	34.56	34.00	0	3,907	0.00%
2019/09/04	0	0.00	1	33.75	34.40	-1	3,887	-0.03%
2019/09/03	17	33.79	16	34.37	33.75	1	3,892	0.03%
2019/09/02	1	33.30	11	33.96	34.25	-10	3,865	-0.26%
2019/08/29	0	0.00	1	34.10	33.70	-1	3,788	-0.03%
2019/08/28	1	33.35	0	0.00	33.25	1	3,651	0.03%
2019/08/26	0	0.00	1	32.40	32.40	-1	3,648	-0.03%
2019/08/23	0	0.00	6	33.20	32.95	-6	3,630	-0.17%
2019/08/22	21	33.30	18	33.70	33.25	3	3,617	0.08%
2019/08/21	0	0.00	3	33.60	33.55	-3	3,580	-0.08%
2019/08/20	7	32.95	10	33.12	32.85	-3	3,574	-0.08%
2019/08/16	1	32.80	1	33.20	33.30	0	3,505	0.00%
2019/08/15	1	32.60	1	33.20	32.80	0	3,495	0.00%
2019/08/14	11	33.55	2	33.83	33.65	9	3,541	0.25%
2019/08/13	4	33.63	2	34.60	33.50	2	3,517	0.06%
2019/08/12	2	32.83	9	33.09	34.10	-7	3,513	-0.20%
2019/08/08	10	31.60	3	31.72	31.90	7	3,533	0.20%
2019/08/07	13	31.45	17	31.57	30.65	-4	3,777	-0.11%
2019/08/06	0	0.00	15	28.73	30.00	-15	3,684	-0.41%
2019/08/05	3	29.87	0	0.00	29.60	3	3,678	0.08%
2019/08/02	5	31.17	0	0.00	30.45	5	3,701	0.14%
2019/08/01	17	31.75	21	31.86	32.05	-4	3,683	-0.11%
2019/07/30	1	30.25	0	0.00	29.80	1	3,478	0.03%
2019/07/26	2	30.43	0	0.00	30.35	2	3,604	0.06%
2019/07/23	0	0.00	2	30.40	31.05	-2	3,657	-0.05%
2019/07/19	3	30.28	0	0.00	30.20	3	3,747	0.08%
2019/07/18	1	30.60	0	0.00	30.50	1	3,736	0.03%
2019/07/17	0	0.00	1	31.00	31.45	-1	3,715	-0.03%
2019/07/16	29	31.07	18	32.45	30.95	11	3,693	0.30%
2019/07/15	5	30.64	12	30.75	31.55	-7	3,557	-0.20%
2019/07/08	1	28.60	0	0.00	28.65	1	3,981	0.03%
2019/07/05	2	30.13	2	29.98	29.65	0	4,032	0.00%
2019/06/28	1	28.05	1	28.10	28.20	0	4,378	0.00%
2019/06/27	0	0.00	3	29.45	29.60	-3	4,354	-0.07%
2019/06/25	1	29.40	1	29.45	29.20	0	4,347	0.00%
2019/06/24	1	29.35	1	29.20	29.60	0	4,366	0.00%
2019/06/21	1	30.20	0	0.00	29.10	1	4,353	0.02%
2019/06/17	1	28.45	0	0.00	28.15	1	4,347	0.02%
2019/06/11	0	0.00	1	27.75	27.75	-1	4,497	-0.02%
2019/06/04	1	27.20	0	0.00	27.10	1	4,846	0.02%
2019/05/31	0	0.00	2	27.68	27.65	-2	4,867	-0.04%
2019/05/30	1	27.45	1	27.55	27.55	0	4,862	0.00%
2019/05/29	1	27.35	0	0.00	27.45	1	4,943	0.02%
2019/05/28	2	26.98	1	27.15	27.50	1	4,979	0.02%
2019/05/27	0	0.00	1	27.00	27.20	-1	4,995	-0.02%
2019/05/23	1	27.75	2	27.23	27.25	-1	5,121	-0.02%
2019/05/22	1	28.15	1	28.20	28.00	0	5,162	0.00%
2019/05/21	6	28.20	6	28.13	28.10	0	5,224	0.00%
2019/05/20	3	28.57	2	28.13	28.50	1	5,229	0.02%
2019/05/17	2	29.08	14	29.18	28.90	-12	5,189	-0.23%
2019/05/16	41	30.16	38	30.30	30.00	3	5,060	0.06%
2019/05/15	14	29.95	1.4	30.23	29.90	12.6	4,810	0.26%
2019/05/13	2	28.30	0	0.00	28.25	2	4,450	0.04%
2019/05/09	1	28.50	2	28.23	27.80	-1	4,360	-0.02%
2019/05/07	1	28.55	0	0.00	28.55	1	4,219	0.02%
2019/05/03	0	0.00	1	29.10	28.80	-1	4,102	-0.02%
2019/05/02	11	28.84	11	29.20	29.30	0	3,976	0.00%
2019/04/29	1	27.30	0	0.00	27.75	1	3,828	0.03%
2019/04/23	20	28.00	21	28.24	28.00	-1	3,624	-0.03%
2019/04/22	0	0.00	2	27.85	28.20	-2	3,604	-0.06%
2019/04/19	0	0.00	1	27.90	27.50	-1	3,585	-0.03%
2019/04/18	37	27.55	36	28.92	27.50	1	3,549	0.03%
2019/04/17	0	0.00	1	28.80	28.90	-1	3,469	-0.03%
2019/04/16	3	28.03	0	0.00	28.00	3	3,393	0.09%
2019/04/15	43	28.60	47	28.35	28.60	-4	3,334	-0.12%
2019/04/12	5	27.60	3	27.85	27.85	2	3,140	0.06%
2019/04/11	0	0.00	1	27.25	27.20	-1	2,968	-0.03%
2019/04/10	2	27.80	4	28.45	26.90	-2	2,865	-0.07%
2019/04/09	0	0.00	7	27.65	27.85	-7	2,540	-0.28%
2019/04/08	2	24.90	0	0.00	25.35	2	2,417	0.08%
2019/03/27	2	24.55	2	24.95	25.05	0	2,377	0.00%
2019/03/26	2	24.80	2	24.60	24.45	0	2,354	0.00%
2019/03/25	0	0.00	1	24.25	24.50	-1	2,339	-0.04%
2019/03/21	3	24.75	0	0.00	24.50	3	2,282	0.13%
2019/03/20	5	25.40	0	0.00	24.75	5	2,258	0.22%
2019/03/19	12	25.23	11	25.35	25.30	1	2,242	0.04%
2019/03/18	1	25.20	1	25.05	25.35	0	2,228	0.00%
2019/03/15	1	24.60	1	25.10	24.55	0	2,152	0.00%
2019/03/14	1	24.50	5	24.62	24.55	-4	2,092	-0.19%
2019/03/13	1	24.65	1	25.05	24.55	0	2,049	0.00%
2019/03/12	21	24.75	20	24.85	24.75	1	1,993	0.05%
2019/03/11	4	24.58	21	24.64	24.80	-17	1,926	-0.88%
2019/03/08	6	23.73	5	23.77	23.65	1	1,798	0.06%
2019/03/07	1	23.15	0	0.00	22.80	1	1,651	0.06%
2019/03/06	1	23.45	0	0.00	23.25	1	1,625	0.06%
2019/03/04	1	23.40	0	0.00	23.45	1	1,581	0.06%
2019/02/22	1	22.25	1	22.40	22.25	0	1,339	0.00%
2019/02/21	0	0.00	10	22.90	23.00	-10	1,214	-0.82%
2019/02/20	10	22.70	0	0.00	22.85	10	1,123	0.89%
2019/02/19	3	22.25	2	22.30	22.25	1	1,027	0.10%
2019/02/18	1	21.35	1	21.60	21.50	0	917	0.00%
2019/02/13	2	21.33	2	21.28	21.05	0	843	0.00%
2019/01/25	0	0.00	1	20.10	20.20	-1	887	-0.11%
2019/01/21	19	20.37	19	20.40	20.35	0	903	0.00%
2019/01/18	0	0.00	2	20.30	20.30	-2	901	-0.22%
2019/01/17	0	0.00	1	20.15	20.10	-1	891	-0.11%
2019/01/14	4	20.10	5	20.01	20.00	-1	878	-0.11%
2019/01/10	0	0.00	1	20.10	20.10	-1	861	-0.12%
2019/01/08	14	20.30	12	20.55	20.20	2	846	0.24%
2018/12/25	0	0.00	5	19.75	19.70	-5	765	-0.65%
2018/12/20	12	20.44	7	20.50	20.20	5	728	0.69%
2018/12/19	0	0.00	14	19.85	20.30	-14	632	-2.21%
2018/12/18	0	0.00	16	19.65	19.60	-16	612	-2.61%
2018/11/05	1	19.95	0	0.00	20.25	1	561	0.18%
2018/10/31	30	19.25	0	0.00	18.65	30	508	5.90%
2018/10/26	0	0.00	1	18.00	17.85	-1	643	-0.16%
2018/10/08	1	19.50	0	0.00	19.40	1	811	0.12%
2018/08/28	1	21.05	0	0.00	21.10	1	1,431	0.07%
2018/08/23	0	21.20	0	0.00	21.00	0	1,541	0.00%
2018/08/20	2	22.45	0	0.00	22.45	2	1,580	0.13%
2018/08/14	0	0.00	1	22.50	22.75	-1	1,665	-0.06%
2018/08/06	10	24.57	13	24.62	23.65	-3	1,746	-0.17%
2018/08/01	0	0.00	1	24.00	23.80	-1	1,751	-0.06%
2018/07/31	4	23.95	0	0.00	23.85	4	1,767	0.23%
2018/07/26	2	23.95	1	24.10	24.10	1	1,705	0.06%
2018/07/12	0	0.00	1	23.00	22.85	-1	1,716	-0.06%
2018/06/27	1	22.85	0	0.00	22.75	1	1,885	0.05%
2018/06/25	2	24.00	0	0.00	23.95	2	1,910	0.10%
2018/06/22	5	23.00	0	0.00	23.80	5	1,950	0.26%
2018/06/21	3	23.45	0	0.00	23.40	3	1,957	0.15%
2018/06/13	5	25.05	5	24.85	24.25	0	2,323	0.00%
2018/06/08	0	0.00	3	24.77	24.35	-3	2,511	-0.12%
2018/06/07	2	25.18	1	25.40	25.00	1	2,600	0.04%
2018/06/06	0	0.00	1	23.65	24.30	-1	2,511	-0.04%
2018/06/04	0	0.00	1	23.05	23.05	-1	2,677	-0.04%
2018/05/29	1	22.75	0	0.00	22.40	1	3,224	0.03%
2018/05/24	0	0.00	1	22.15	22.60	-1	3,225	-0.03%
2018/05/23	0	0.00	2	22.05	22.00	-2	3,203	-0.06%
2018/05/21	0	0.00	1	21.85	22.30	-1	3,145	-0.03%
2018/05/18	1	22.50	0	0.00	22.00	1	3,113	0.03%
2018/05/17	0	0.00	7	21.95	21.95	-7	3,083	-0.23%
2018/05/16	0	0.00	29	21.71	21.75	-29	3,060	-0.95%
2018/05/10	2	21.70	0	0.00	21.65	2	2,991	0.07%
2018/05/04	5	20.50	0	0.00	20.60	5	2,823	0.18%
2018/04/30	0	0.00	1	19.70	19.70	-1	2,775	-0.04%
2018/04/20	2	19.95	4	20.05	19.95	-2	2,754	-0.07%
2018/04/19	2	20.15	0	0.00	19.95	2	2,757	0.07%
2018/04/18	0	0.00	30	20.07	19.85	-30	2,751	-1.09%
2018/04/17	0	0.00	2	20.25	19.95	-2	2,741	-0.07%
2018/04/13	1	20.85	1	21.10	20.85	0	2,725	0.00%
2018/04/12	2	21.15	0	0.00	21.15	2	2,733	0.07%
2018/04/11	5	20.40	0	0.00	20.40	5	2,692	0.19%
2018/04/10	7	20.39	0	0.00	20.30	7	2,692	0.26%
2018/04/09	20	20.45	0	0.00	20.35	20	2,694	0.74%
2018/03/31	30	21.40	0	0.00	21.30	30	2,763	1.09%
2018/03/28	1	21.05	0	0.00	21.00	1	2,662	0.04%
2018/03/27	0	0.00	0	21.60	21.60	0	2,630	0.00%
2018/03/22	2	22.55	0	0.00	22.20	2	2,465	0.08%
2018/03/20	1	23.80	0	0.00	23.20	1	2,362	0.04%
2018/03/19	0	0.00	32	22.59	24.40	-32	2,252	-1.42%
2018/03/15	0	0.00	11.3	23.34	23.15	-11.3	2,038	-0.55%
2018/03/14	20	23.78	0	0.00	23.40	20	2,001	1.00%
2018/03/13	0	0.00	6	22.74	23.40	-6	1,760	-0.34%
2018/03/12	1	21.70	1	21.60	21.55	0	1,649	0.00%
2018/03/09	1	22.45	0	0.00	22.00	1	1,611	0.06%
2018/03/07	0	0.00	10	21.40	20.80	-10	1,375	-0.73%
2018/03/06	35	22.84	7	22.49	21.50	28	1,295	2.16%
2018/03/05	2	20.85	23	21.26	22.00	-21	1,010	-2.08%
2018/03/01	4	20.13	1	20.05	20.30	3	714	0.42%
2018/02/22	0	0.00	1	19.30	19.35	-1	695	-0.14%
2018/02/08	5	18.87	0	0.00	18.80	5	690	0.72%
2018/02/05	0	0.00	1	19.00	19.10	-1	676	-0.15%
2018/01/31	1	19.20	0	0.00	19.15	1	731	0.14%
2018/01/25	0	0.00	0.1	19.40	19.40	-0.1	921	-0.01%
2018/01/24	1	19.55	0	0.00	19.55	1	960	0.10%
2018/01/22	2	19.65	0	0.00	19.60	2	988	0.20%
2018/01/19	1	19.55	0	0.00	19.55	1	1,084	0.09%
2018/01/18	0	0.00	2	19.60	19.55	-2	1,085	-0.18%
2018/01/15	1	19.25	0	0.00	19.60	1	1,094	0.09%
2018/01/09	0	0.00	11	19.00	19.05	-11	1,123	-0.98%
2018/01/08	0	0.00	11	19.30	19.10	-11	1,134	-0.97%
2018/01/05	1	19.80	0	0.00	19.85	1	1,135	0.09%
2018/01/04	3	19.90	10	19.83	19.95	-7	1,212	-0.58%
2018/01/02	2	20.28	0	0.00	19.90	2	1,277	0.16%