聯強 (2347)-群益金鼎-高雄券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855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

聯強 (2347)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/11/21	0	0.00	5	77.00	76.50	-5	4,716	-0.11%
2024/11/20	0	0.00	0.4	76.69	76.50	-0.4	4,534	-0.01%
2024/11/19	0	0.00	3	76.10	76.00	-3	4,288	-0.07%
2024/11/18	1	73.60	0	0.00	73.50	1	4,022	0.02%
2024/11/13	0	0.00	1	73.20	73.80	-1	3,848	-0.03%
2024/11/12	0.2	72.67	1	72.80	72.70	-0.8	3,825	-0.02%
2024/11/07	1	71.00	0	0.00	71.10	1	3,729	0.03%
2024/11/05	1.1	71.48	0	0.00	70.50	1.1	3,748	0.03%
2024/10/30	0.1	71.50	0	0.00	70.90	0.1	3,909	0.00%
2024/10/24	0	0.00	4	72.80	72.50	-4	4,025	-0.10%
2024/10/22	0	73.00	0	0.00	72.60	0	4,151	0.00%
2024/10/11	0	0.00	5	73.62	73.70	-5	4,641	-0.11%
2024/10/07	6	73.40	13	72.72	73.40	-7	4,756	-0.15%
2024/09/30	0	0.00	1	74.40	72.50	-1	4,917	-0.02%
2024/09/27	1	71.90	2	72.95	73.00	-1	5,009	-0.02%
2024/09/26	1	72.70	0	0.00	71.60	1	5,001	0.02%
2024/09/25	1	72.90	3	73.17	72.70	-2	5,074	-0.04%
2024/09/18	1	69.40	0	0.00	70.20	1	5,354	0.02%
2024/09/11	1	69.00	0	0.00	69.00	1	5,616	0.02%
2024/09/09	1	70.80	0	0.00	72.10	1	5,575	0.02%
2024/09/03	2	73.05	0	0.00	72.50	2	5,596	0.04%
2024/08/27	1	70.00	0	0.00	70.90	1	7,553	0.01%
2024/08/20	1	71.60	0	0.00	71.40	1	9,325	0.01%
2024/08/14	1	71.00	0	0.00	71.20	1	9,749	0.01%
2024/08/12	1	70.80	0	0.00	71.30	1	9,893	0.01%
2024/07/30	0	0.00	0	70.70	71.60	0	9,924	0.00%
2024/07/26	1	71.70	0	0.00	72.30	1	9,931	0.01%
2024/07/23	1	72.30	0	0.00	72.90	1	9,895	0.01%
2024/07/17	0	0.00	5	74.28	74.30	-5	9,821	-0.05%
2024/07/15	1	73.50	1	73.20	73.70	0	10,024	0.00%
2024/07/12	0	0.00	2	73.60	73.70	-2	10,021	-0.02%
2024/07/11	0	0.00	1	72.70	72.20	-1	9,960	-0.01%
2024/07/09	3	72.17	0	0.00	71.80	3	10,041	0.03%
2024/07/05	5	71.72	0.3	72.30	72.00	4.7	10,007	0.05%
2024/07/04	6	72.32	0	0.00	72.70	6	9,870	0.06%
2024/07/03	1	72.71	1	72.30	72.50	0	9,743	0.00%
2024/07/01	2	72.25	0	0.00	72.60	2	9,572	0.02%
2024/06/26	4	73.80	0	0.00	73.90	4	9,326	0.04%
2024/06/25	6	74.15	1	74.40	75.00	5	9,235	0.05%
2024/06/24	5	74.82	1	74.30	74.30	4	9,150	0.04%
2024/06/21	1	84.10	2	85.80	84.30	-1	8,785	-0.01%
2024/06/20	0	0.00	1	86.10	85.90	-1	8,701	-0.01%
2024/06/19	1	86.60	0	0.00	86.50	1	8,654	0.01%
2024/06/18	0	0.00	2	84.30	85.00	-2	8,677	-0.02%
2024/06/12	2	82.90	0	0.00	82.70	2	8,958	0.02%
2024/06/11	0	0.00	5	83.80	83.60	-5	9,042	-0.06%
2024/05/31	1	82.00	0	0.00	84.40	1	8,005	0.01%
2024/05/30	4	83.03	0	0.00	85.40	4	7,231	0.06%
2024/05/29	1	86.70	1	87.90	87.40	0	6,573	0.00%
2024/05/28	1	87.50	1	88.00	88.70	0	6,215	0.00%
2024/05/27	0	0.00	0.1	84.80	87.00	-0.1	5,929	0.00%
2024/05/24	2	81.65	2	82.00	83.40	0	5,686	0.00%
2024/05/23	0	0.00	0.3	81.72	82.70	-0.3	5,553	-0.01%
2024/05/22	0	0.00	0.6	81.30	81.30	-0.6	5,433	-0.01%
2024/05/15	0	0.00	1	87.50	86.50	-1	5,094	-0.02%
2024/05/10	0	0.00	2	84.60	85.90	-2	5,036	-0.04%
2024/05/08	0	0.00	1	82.10	81.60	-1	4,936	-0.02%
2024/05/07	0	0.00	1	82.50	82.70	-1	4,945	-0.02%
2024/05/02	0	0.00	2	80.35	81.50	-2	4,829	-0.04%
2024/04/30	1.1	79.40	0	0.00	79.80	1.1	4,778	0.02%
2024/04/29	0.5	78.30	1	78.10	79.00	-0.5	4,741	-0.01%
2024/04/26	0	0.00	0.1	76.50	76.50	-0.1	4,732	0.00%
2024/04/25	0	0.00	0.2	77.30	77.10	-0.2	4,683	0.00%
2024/04/16	0	0.00	0	75.90	75.80	0	4,250	0.00%
2024/04/15	0	0.00	0.1	76.60	76.40	-0.1	4,166	0.00%
2024/04/10	1	75.60	1	76.80	76.80	0	4,095	0.00%
2024/04/08	0	0.00	1	76.80	76.30	-1	4,099	-0.02%
2024/04/03	1	76.00	0	0.00	76.10	1	4,056	0.02%
2024/04/02	0	0.00	1	77.20	77.00	-1	4,048	-0.02%
2024/04/01	1	75.70	1	78.30	75.90	0	4,033	0.00%
2024/03/29	1.3	78.50	0	0.00	78.90	1.3	4,015	0.03%
2024/03/28	1	77.90	0	0.00	78.40	1	3,982	0.03%
2024/03/26	0	0.00	0	78.40	78.40	0	4,039	0.00%
2024/03/22	0	0.00	0.1	78.40	78.40	-0.1	4,076	0.00%
2024/03/21	0.2	77.00	1	77.00	78.50	-0.8	4,065	-0.02%
2024/03/19	0.1	78.78	2	79.40	79.00	-1.9	3,954	-0.05%
2024/03/18	3.1	79.47	0	0.00	80.10	3.1	3,861	0.08%
2024/03/15	0	0.00	2	79.30	79.50	-2	3,764	-0.05%
2024/03/13	0	0.00	2	76.80	78.10	-2	3,509	-0.06%
2024/03/12	1.2	74.80	0	0.00	75.30	1.2	3,391	0.03%
2024/03/11	1	73.60	0.4	74.20	74.00	0.6	3,337	0.02%
2024/03/08	1	74.80	0	0.00	74.70	1	3,342	0.03%
2024/01/26	0	0.00	1	72.50	72.70	-1	3,453	-0.03%
2024/01/25	0	0.00	1.5	72.71	72.70	-1.5	3,445	-0.04%
2024/01/24	0.2	72.20	3	72.20	72.60	-2.8	3,483	-0.08%
2024/01/23	2.8	71.45	1	71.20	71.60	1.8	3,514	0.05%
2024/01/22	0	0.00	0.1	71.20	71.80	-0.1	3,516	0.00%
2024/01/16	0	0.00	0.1	69.80	70.30	-0.1	3,423	0.00%
2024/01/12	0	0.00	1	69.60	69.60	-1	3,417	-0.03%
2024/01/09	0.1	68.80	0	0.00	69.00	0.1	3,515	0.00%
2024/01/02	0.1	70.20	0	0.00	70.10	0.1	3,548	0.00%
2023/12/29	0.1	70.10	0	0.00	70.20	0.1	3,545	0.00%
2023/12/28	0	0.00	0.4	70.20	70.50	-0.4	3,564	-0.01%
2023/12/27	0.2	69.80	0	0.00	70.30	0.2	3,549	0.01%
2023/12/26	0	0.00	1	70.20	70.20	-1	3,519	-0.03%
2023/12/25	0.1	68.70	1	69.50	69.80	-1	3,503	-0.03%
2023/12/21	0.1	67.70	1	67.60	68.90	-1	3,451	-0.03%
2023/12/20	0.2	68.20	0	0.00	68.60	0.2	3,417	0.00%
2023/12/18	0.8	68.40	1	68.10	68.80	-0.2	3,359	0.00%
2023/12/15	0.6	68.10	0	0.00	68.40	0.6	3,342	0.02%
2023/12/14	0.4	69.00	0	0.00	69.40	0.4	3,322	0.01%
2023/12/12	1	68.80	0	0.00	69.20	1	3,330	0.03%
2023/12/11	0	0.00	1	68.80	68.80	-1	3,337	-0.03%
2023/12/04	2	67.30	0	0.00	67.40	2	3,429	0.06%
2023/11/24	0	0.00	1	68.90	68.10	-1	3,266	-0.03%
2023/11/23	1	67.90	0	0.00	67.90	1	3,223	0.03%
2023/11/22	2	68.70	2	68.35	68.40	0	3,190	0.00%
2023/11/20	0	0.00	0	66.80	66.40	0	3,084	0.00%
2023/11/15	1	65.70	1	67.20	66.00	0	3,043	0.00%
2023/11/14	0	0.00	10	66.00	66.00	-10	3,013	-0.33%
2023/11/13	11	65.10	0	0.00	65.30	11	2,999	0.37%
2023/11/08	0	0.00	1.1	68.98	68.80	-1.1	2,969	-0.04%
2023/11/07	1	69.20	1.1	69.59	69.60	0	2,960	0.00%
2023/11/06	0	0.00	0.1	69.20	69.20	-0.1	2,973	0.00%
2023/11/02	12	68.76	12	68.45	68.50	0	2,966	0.00%
2023/11/01	0	0.00	2.1	68.69	68.50	-2.1	2,961	-0.07%
2023/10/31	0	0.00	3	68.70	68.70	-3	2,938	-0.10%
2023/10/27	1	67.10	0.4	67.20	67.20	0.6	2,893	0.02%
2023/10/26	2	66.90	0.3	66.40	66.40	1.7	2,945	0.06%
2023/10/24	0.9	66.50	0	0.00	66.90	0.9	2,938	0.03%
2023/10/16	0	0.00	2	68.00	67.60	-2	3,131	-0.06%
2023/10/12	0	0.00	4	66.83	67.40	-4	3,197	-0.13%
2023/10/11	5	67.46	5.1	66.37	67.50	-0.1	3,180	0.00%
2023/10/06	0	0.00	2	65.00	65.00	-2	3,151	-0.06%
2023/10/05	0	0.00	3	63.90	63.80	-3	3,150	-0.10%
2023/10/04	0	0.00	5	63.50	63.10	-5	3,153	-0.16%
2023/10/03	0	0.00	0.5	63.50	63.60	-0.5	3,136	-0.02%
2023/09/26	0	0.00	2	63.70	63.50	-2	3,230	-0.06%
2023/09/21	1	63.00	0	0.00	62.90	1	3,277	0.03%
2023/09/20	0	0.00	2	64.10	63.90	-2	3,234	-0.06%
2023/09/19	0	0.00	2	64.00	64.20	-2	3,214	-0.06%
2023/09/14	0	0.00	7	63.80	64.00	-7	3,141	-0.22%
2023/09/08	1	62.00	0.1	62.60	62.30	0.9	3,189	0.03%
2023/09/07	2	62.50	0.1	62.50	62.80	1.9	3,211	0.06%
2023/09/05	0	0.00	1	61.40	61.30	-1	3,157	-0.03%
2023/08/29	0.3	60.10	0	0.00	60.40	0.3	3,635	0.01%
2023/08/25	0	0.00	0.4	59.80	59.50	-0.4	3,984	-0.01%
2023/08/24	0	0.00	1	59.10	59.10	-1	4,013	-0.02%
2023/08/22	0.5	58.78	0	0.00	58.50	0.5	4,068	0.01%
2023/08/21	0	0.00	1.5	59.97	59.70	-1.5	4,092	-0.04%
2023/08/17	0.5	58.80	0	0.00	58.90	0.5	4,116	0.01%
2023/08/14	0.1	58.30	0	0.00	58.60	0.1	4,170	0.00%
2023/08/07	0.1	58.40	0	0.00	58.90	0.1	4,280	0.00%
2023/07/18	3	58.70	0	0.00	59.50	3	3,853	0.08%
2023/07/17	3	58.23	0	0.00	58.90	3	3,777	0.08%
2023/07/13	0	0.00	3	58.80	58.60	-3	3,740	-0.08%
2023/07/12	3.3	57.51	0.1	57.30	57.70	3.2	3,681	0.09%
2023/07/07	3.1	56.27	0	0.00	55.80	3.1	3,675	0.08%
2023/07/06	1	57.60	0	0.00	57.50	1	3,605	0.03%
2023/07/05	0	0.00	1	58.90	58.50	-1	3,572	-0.03%
2023/06/30	1.2	58.31	0	0.00	58.00	1.2	3,563	0.03%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/28	0.1	59.10	0	0.00	59.20	0.1	3,518	0.00%
2023/06/19	0	0.00	1	59.00	58.70	-1	3,541	-0.03%
2023/06/16	4.2	59.14	0	0.00	59.00	4.2	3,544	0.12%
2023/06/15	2	59.90	1	60.00	59.90	1	3,447	0.03%
2023/06/14	1	60.30	0	0.00	59.90	1	3,438	0.03%
2023/06/13	5	60.30	0	0.00	60.20	5	3,468	0.14%
2023/06/12	1	59.70	0	0.00	60.00	1	3,465	0.03%
2023/06/08	2	58.75	0	0.00	58.60	2	3,542	0.06%
2023/06/07	3	59.40	0	0.00	59.20	3	3,549	0.08%
2023/06/06	2	63.50	1	63.70	63.40	1	3,446	0.03%
2023/05/30	1	63.60	0	0.00	63.60	1	2,893	0.03%
2023/05/26	0	0.00	0.1	64.50	64.70	-0.1	2,919	0.00%
2023/05/23	0	0.00	0.1	65.40	65.60	-0.1	2,852	0.00%
2023/05/19	0	0.00	2	65.00	65.00	-2	2,821	-0.07%
2023/05/18	0	0.00	0.1	64.60	64.50	-0.1	2,842	0.00%
2023/05/17	0	0.00	3	64.90	64.50	-3	2,854	-0.11%
2023/05/05	0	0.00	0.1	62.40	62.40	-0.1	2,848	0.00%
2023/05/03	0	0.00	0.1	61.70	61.80	-0.1	2,920	0.00%
2023/04/28	0	0.00	1	61.30	61.90	-1	3,078	-0.03%
2023/04/27	1.1	60.69	0	0.00	60.90	1.1	3,066	0.03%
2023/04/26	0	0.00	1	61.40	61.10	-1	3,053	-0.03%
2023/04/25	1.1	60.61	1	61.20	60.70	0.1	3,058	0.00%
2023/04/21	1.3	60.67	0	0.00	60.20	1.3	3,097	0.04%
2023/04/18	0	0.00	1	62.30	62.40	-1	3,084	-0.03%
2023/04/17	2	62.30	0	0.00	62.10	2	3,101	0.06%
2023/04/11	0	0.00	5	61.66	62.00	-5	3,143	-0.16%
2023/04/07	0.1	61.10	0	0.00	60.70	0.1	3,195	0.00%
2023/04/06	3	60.60	0	0.00	60.50	3	3,196	0.09%
2023/03/29	2.1	60.90	0	0.00	60.80	2.1	3,507	0.06%
2023/03/27	1	61.80	0	0.00	61.50	1	3,948	0.03%
2023/03/13	0.1	61.10	0	0.00	61.50	0.1	4,433	0.00%
2023/03/09	0.1	61.64	2	61.60	61.90	-1.9	4,421	-0.04%
2023/03/07	0	0.00	1.1	64.61	64.70	-1.1	4,404	-0.02%
2023/03/06	3	64.03	0	0.00	63.80	3	4,480	0.07%
2023/02/23	1	63.70	1	63.70	63.60	0	4,728	0.00%
2023/02/16	0	0.00	1.1	63.10	63.20	-1.1	4,885	-0.02%
2023/02/15	1.1	62.20	1	62.80	62.20	0.1	4,905	0.00%
2023/02/14	1	62.90	0	0.00	62.90	1	4,887	0.02%
2023/02/10	0	0.00	2	62.90	62.70	-2	4,953	-0.04%
2023/02/09	0	0.00	10	62.90	62.80	-10	4,971	-0.20%
2023/02/08	0	0.00	1	63.20	63.10	-1	5,051	-0.02%
2023/02/06	2.1	62.98	0	0.00	62.60	2.1	5,070	0.04%
2023/02/03	2	62.70	0	0.00	62.60	2	5,060	0.04%
2023/02/02	3	61.60	1	61.50	61.50	2	5,024	0.04%
2023/01/31	0.1	60.60	0	0.00	60.40	0.1	4,951	0.00%
2023/01/30	0	60.10	2	60.40	60.80	-2	4,882	-0.04%
2023/01/13	0	0.00	11	60.00	59.70	-11	4,856	-0.23%
2023/01/06	2	58.70	0	0.00	58.70	2	5,050	0.04%
2023/01/05	5	58.60	1	58.60	58.60	4	5,097	0.08%
2023/01/04	10	58.60	0	0.00	58.50	10	5,153	0.19%
2023/01/03	1	59.10	0	0.00	59.10	1	5,208	0.02%
2022/12/27	0	0.00	0.4	60.30	60.40	-0.4	5,228	-0.01%
2022/12/23	0	0.00	5	61.20	61.00	-5	5,286	-0.09%
2022/12/20	0	0.00	3	61.67	61.40	-3	5,102	-0.06%
2022/12/19	0	0.00	3	61.80	61.60	-3	4,926	-0.06%
2022/12/16	2	60.05	4	60.70	61.40	-2	4,742	-0.04%
2022/12/15	3	60.17	4	59.93	60.00	-1	4,621	-0.02%
2022/12/14	1	59.50	0	0.00	59.90	1	4,680	0.02%
2022/12/12	0	0.00	2	57.90	59.00	-2	4,717	-0.04%
2022/12/08	10	59.90	0	0.00	59.80	10	4,793	0.21%
2022/12/07	0	0.00	1	59.60	59.50	-1	4,800	-0.02%
2022/12/06	1	59.70	4	60.03	60.00	-3	4,793	-0.06%
2022/12/05	0	0.00	1	60.70	61.10	-1	4,813	-0.02%
2022/12/02	10	60.20	2	59.75	59.90	8	4,757	0.17%
2022/12/01	2	59.65	1	59.80	59.70	1	4,752	0.02%
2022/11/29	2	57.60	1	58.20	57.60	1	4,663	0.02%
2022/11/24	0	0.00	1	58.90	58.80	-1	4,522	-0.02%
2022/11/22	0	0.00	0	57.40	57.80	0	4,438	0.00%
2022/11/21	1	56.60	0	0.00	56.60	1	4,374	0.02%
2022/11/14	2	55.50	0.1	56.19	56.10	1.9	4,299	0.04%
2022/11/11	0	0.00	15	54.83	54.90	-15	4,221	-0.36%
2022/11/08	11	53.61	1	54.40	54.40	10	4,179	0.24%
2022/11/04	0.1	53.80	25	53.50	54.40	-24.9	4,139	-0.60%
2022/11/03	0	0.00	10	52.80	52.90	-10	4,087	-0.24%
2022/11/02	11	52.02	0	0.00	52.30	11	4,129	0.27%
2022/11/01	11	52.22	1	52.10	52.20	10	4,171	0.24%
2022/10/31	1	52.80	1	53.20	52.60	0	4,195	0.00%
2022/10/28	0	0.00	6	53.50	52.80	-6	4,217	-0.14%
2022/10/27	11	53.29	0	0.00	53.10	11	4,223	0.26%
2022/10/26	2	53.50	0	0.00	53.50	2	4,236	0.05%
2022/10/25	0	0.00	10	54.10	53.50	-10	4,242	-0.24%
2022/10/24	9	53.69	5	53.72	53.80	4	4,298	0.09%
2022/10/21	5	53.56	0	0.00	53.60	5	4,301	0.12%
2022/10/20	3	53.37	2	53.70	54.60	1	4,319	0.02%
2022/10/19	2	54.30	2	54.90	54.40	0	4,249	0.00%
2022/10/18	0	0.00	5	53.60	53.80	-5	4,241	-0.12%
2022/10/14	2	53.10	0	0.00	52.80	2	4,311	0.05%
2022/10/13	5	52.54	12	53.40	53.10	-7	4,371	-0.16%
2022/10/12	18	53.20	7	53.49	53.00	11	4,399	0.25%
2022/10/07	1	54.40	0	0.00	54.40	1	4,377	0.02%
2022/10/06	0	0.00	2	55.20	54.90	-2	4,410	-0.05%
2022/10/05	2	54.60	1	54.80	54.10	1	4,439	0.02%
2022/10/04	2	53.60	4	54.20	54.30	-2	4,452	-0.04%
2022/10/03	0	0.00	2	52.90	53.30	-2	4,409	-0.05%
2022/09/30	2	51.90	5	52.50	52.80	-3	4,405	-0.07%
2022/09/29	8	52.50	1	52.50	52.80	7	4,403	0.16%
2022/09/28	0	0.00	12	51.97	52.80	-12	4,382	-0.27%
2022/09/27	2	51.75	0	0.00	52.20	2	4,345	0.05%
2022/09/26	0	0.00	10	52.90	52.20	-10	4,348	-0.23%
2022/09/22	8	53.78	0	0.00	53.90	8	4,362	0.18%
2022/09/21	26	54.88	0	0.00	54.90	26	4,283	0.61%
2022/09/16	0	0.00	2	57.40	57.40	-2	4,156	-0.05%
2022/09/13	2	58.20	5	57.66	57.80	-3	4,559	-0.07%
2022/09/12	0	0.00	5	57.40	57.80	-5	4,762	-0.10%
2022/09/08	1	55.50	0	0.00	56.00	1	4,947	0.02%
2022/09/07	1	54.90	0	0.00	55.50	1	5,030	0.02%
2022/09/02	2	54.70	0	0.00	54.60	2	5,371	0.04%
2022/08/31	3	55.83	0	0.00	55.80	3	5,825	0.05%
2022/08/30	2	56.40	1	55.60	56.30	1	5,947	0.02%
2022/08/29	2	55.30	1	54.90	55.20	1	5,990	0.02%
2022/08/24	1	55.70	0	0.00	55.30	1	6,195	0.02%
2022/08/23	1	55.90	0	0.00	55.70	1	6,380	0.02%
2022/08/17	1	56.20	0	0.00	56.30	1	6,701	0.01%
2022/08/16	0	0.00	1	56.30	56.60	-1	6,726	-0.01%
2022/08/12	0	0.00	1	55.50	55.20	-1	6,769	-0.01%
2022/08/10	1	54.70	0	0.00	54.70	1	6,818	0.01%
2022/08/09	2	55.70	0	0.00	55.20	2	6,807	0.03%
2022/08/05	0	0.00	1	55.90	55.70	-1	6,749	-0.01%
2022/08/03	1	54.20	1	54.50	54.50	0	6,806	0.00%
2022/07/28	0	0.00	10	55.00	54.90	-10	6,919	-0.14%
2022/07/26	10	54.50	0	0.00	55.00	10	6,885	0.15%
2022/07/25	0	0.00	10	55.30	55.10	-10	6,844	-0.15%
2022/07/21	10	54.40	10	53.40	54.40	0	6,811	0.00%
2022/07/19	2	52.25	5	52.52	52.80	-3	6,769	-0.04%
2022/07/18	11	52.46	2	52.90	52.90	9	6,729	0.13%
2022/07/15	4	53.10	4	53.70	53.10	0	6,669	0.00%
2022/07/13	1	53.50	4	53.30	53.50	-3	6,639	-0.05%
2022/07/12	2	51.65	1	52.60	51.80	1	6,605	0.02%
2022/07/11	1	51.80	0	0.00	51.80	1	6,578	0.02%
2022/07/08	0	0.00	1.1	53.07	52.50	-1.1	6,590	-0.02%
2022/07/07	1	51.70	0	0.00	52.30	1	6,588	0.02%
2022/07/06	0	0.00	1	51.80	51.60	-1	6,585	-0.02%
2022/07/05	1	52.10	0	0.00	52.20	1	6,568	0.02%
2022/07/04	0	0.00	1	52.70	52.50	-1	6,542	-0.02%
2022/06/27	4	55.10	6	55.13	55.00	-2	6,450	-0.03%
2022/06/24	2	54.35	0	0.00	54.30	2	6,406	0.03%
2022/06/23	4	54.40	4	55.00	53.90	0	6,378	0.00%
2022/06/22	1	53.70	0	0.00	53.90	1	6,202	0.02%
2022/06/21	1	54.40	2	55.20	54.90	-1	5,980	-0.02%
2022/06/20	2	54.75	0	0.00	54.20	2	5,811	0.03%
2022/06/17	2	55.65	1	56.00	56.00	1	5,585	0.02%
2022/06/16	1	57.00	5	57.26	56.90	-4	5,408	-0.07%
2022/06/15	1	57.10	2	57.50	57.40	-1	5,445	-0.02%
2022/06/14	1	56.80	0	0.00	58.00	1	5,385	0.02%
2022/06/10	2	60.50	0	0.00	61.30	2	5,135	0.04%
2022/06/09	4	61.60	0	0.00	61.50	4	5,030	0.08%
2022/06/08	3	69.87	2	69.70	70.10	1	4,658	0.02%
2022/06/07	3	69.50	2	69.60	69.60	1	4,562	0.02%
2022/06/06	2	70.10	1	70.50	69.90	1	4,539	0.02%
2022/06/02	2	69.50	0	0.00	69.30	2	4,486	0.04%
2022/06/01	0.5	70.06	2	70.40	70.00	-1.5	4,508	-0.03%
2022/05/31	2.2	68.60	0	0.00	70.30	2.2	4,464	0.05%
2022/05/30	8.1	69.51	5	69.30	69.40	3.1	4,269	0.07%
2022/05/26	2	72.90	0	0.00	70.60	2	4,132	0.05%
2022/05/24	0.1	73.30	0	0.00	72.50	0.1	4,173	0.00%
2022/05/23	0	0.00	0.3	73.10	73.60	-0.3	4,207	-0.01%
2022/05/16	0.1	71.80	0	0.00	71.60	0.1	4,198	0.00%
2022/05/13	0.3	70.93	0	0.00	70.40	0.3	4,172	0.01%
2022/05/10	0	0.00	3	71.80	73.30	-3	4,103	-0.07%
2022/05/06	0	0.00	1	78.80	78.80	-1	3,970	-0.03%
2022/05/05	1	79.20	1.1	79.55	79.60	-0.1	4,017	0.00%
2022/05/04	0.1	78.00	0	0.00	78.80	0.1	4,018	0.00%
2022/05/03	0	0.00	2.1	77.12	78.00	-2.1	4,060	-0.05%
2022/04/28	0.1	75.20	0	0.00	76.50	0.1	4,158	0.00%
2022/04/27	0	0.00	21.9	75.19	75.50	-21.9	4,160	-0.53%
2022/04/26	0	0.00	1	77.40	76.50	-1	4,121	-0.02%
2022/04/19	0	0.00	1	78.60	78.70	-1	4,123	-0.02%
2022/04/14	2	76.50	3	77.30	77.20	-1	4,260	-0.02%
2022/04/13	4	76.40	1	76.10	76.50	3	4,326	0.07%
2022/04/11	0	0.00	2	75.80	76.10	-2	4,288	-0.05%
2022/04/08	1	75.60	1	75.80	76.00	0	4,313	0.00%
2022/03/31	0	0.00	1	75.20	75.30	-1	4,289	-0.02%
2022/03/30	2	74.70	0	0.00	74.90	2	4,372	0.05%
2022/03/24	1	74.70	0	0.00	74.90	1	5,885	0.02%
2022/03/23	0	0.00	3	74.40	74.90	-3	6,380	-0.05%
2022/03/22	0	0.00	2	74.30	74.50	-2	6,581	-0.03%
2022/03/21	2	74.40	0	0.00	74.50	2	6,730	0.03%
2022/03/18	0	0.00	4	74.18	76.70	-4	6,758	-0.06%
2022/03/17	1	71.30	1	72.00	72.40	0	6,778	0.00%
2022/03/16	2	70.50	0	0.00	71.10	2	6,881	0.03%
2022/03/11	0	0.00	2	72.75	72.30	-2	7,030	-0.03%
2022/03/10	0	0.00	0.4	72.80	73.10	-0.4	7,181	-0.01%
2022/03/09	0	0.00	2	71.25	71.20	-2	7,165	-0.03%
2022/03/07	1	70.20	3	70.87	71.30	-2	7,191	-0.03%
2022/03/04	2	72.90	0	0.00	72.40	2	7,241	0.03%
2022/03/03	0	0.00	2	73.45	73.80	-2	7,296	-0.03%
2022/03/02	0	0.00	1	73.50	73.40	-1	7,403	-0.01%
2022/03/01	1	72.30	1	72.60	73.00	0	7,487	0.00%
2022/02/25	0	0.00	11	70.75	71.90	-11	7,537	-0.15%
2022/02/24	2	71.90	0	0.00	72.00	2	7,477	0.03%
2022/02/23	3	72.57	5	72.40	73.60	-2	7,373	-0.03%
2022/02/22	3	71.27	6	71.48	71.70	-3	7,311	-0.04%
2022/02/18	1	69.80	0	0.00	69.70	1	7,312	0.01%
2022/02/17	1	69.40	1	69.40	69.60	0	7,411	0.00%
2022/02/16	7	69.34	0	0.00	69.50	7	7,560	0.09%
2022/02/14	0	0.00	1	69.00	69.00	-1	7,593	-0.01%
2022/02/10	1	69.50	0	0.00	70.00	1	7,672	0.01%
2022/02/07	2	69.90	2	69.40	69.90	0	7,727	0.00%
2022/01/25	0	0.00	12	66.96	68.00	-12	7,715	-0.16%
2022/01/24	4	67.23	0	0.00	68.00	4	7,675	0.05%
2022/01/21	0	0.00	1	68.50	68.50	-1	7,629	-0.01%
2022/01/20	0	0.00	1	68.50	68.90	-1	7,587	-0.01%
2022/01/19	0	0.00	2	68.75	68.00	-2	7,572	-0.03%
2022/01/18	4	69.60	6.3	68.93	69.30	-2.3	7,547	-0.03%
2022/01/14	2	67.30	0	0.00	67.90	2	7,466	0.03%
2022/01/13	2	67.85	2	67.80	68.00	0	7,495	0.00%
2022/01/12	5.9	68.09	0	0.00	67.60	5.9	7,468	0.08%
2022/01/11	1	67.40	2	67.50	67.70	-1	7,411	-0.01%
2022/01/07	2	65.80	1	65.90	66.00	1	7,275	0.01%
2022/01/06	4	66.35	4.2	66.40	66.30	-0.2	7,239	0.00%
2022/01/04	0	0.00	1	65.70	65.90	-1	7,174	-0.01%
2022/01/03	1	66.10	4	65.60	66.10	-3	7,165	-0.04%
2021/12/30	0	0.00	0	66.30	66.20	0	7,132	0.00%
2021/12/28	0.1	66.20	0	0.00	66.50	0.1	7,150	0.00%
2021/12/24	3.1	66.34	1	67.10	66.50	2.1	7,129	0.03%
2021/12/23	1	66.90	19	66.95	67.70	-18	7,055	-0.26%
2021/12/22	3	65.80	10	66.35	65.80	-7	6,838	-0.10%
2021/12/21	4	65.63	12	65.34	65.00	-8	6,538	-0.12%
2021/12/20	33	65.21	44	63.61	63.50	-11	6,127	-0.18%
2021/12/17	8	67.04	2	67.30	66.40	6	5,526	0.11%
2021/12/16	4	65.95	1	65.80	65.70	3	5,018	0.06%
2021/12/15	2	64.65	1	65.00	65.00	1	4,832	0.02%
2021/12/14	1	63.20	1	63.00	63.30	0	4,719	0.00%
2021/12/13	2	64.10	2	65.35	64.10	0	4,597	0.00%
2021/12/10	1	64.10	22	63.50	64.10	-21	4,440	-0.47%
2021/12/08	0	0.00	2	61.65	62.00	-2	4,233	-0.05%
2021/12/07	1	61.00	1	60.90	61.00	0	4,129	0.00%
2021/12/06	2	60.10	1	60.80	61.00	1	4,068	0.02%
2021/12/03	2	59.65	2.3	59.86	59.60	-0.3	3,912	-0.01%
2021/12/02	1	59.10	0	0.00	59.50	1	3,869	0.03%
2021/12/01	1	59.30	2	59.25	59.20	-1	3,795	-0.03%
2021/11/30	1	58.20	0	0.00	58.40	1	3,712	0.03%
2021/11/29	1	58.50	10	57.95	57.90	-9	3,577	-0.25%
2021/11/26	9	58.44	5	58.80	57.90	4	3,513	0.11%
2021/11/24	6	58.97	5	58.64	58.70	1	3,325	0.03%
2021/11/23	0	0.00	4	57.80	57.90	-4	3,219	-0.12%
2021/11/19	2.3	56.91	10	56.90	56.80	-7.7	3,217	-0.24%
2021/11/17	15	57.17	0	0.00	57.20	15	3,164	0.47%
2021/11/16	8	57.90	8	57.80	58.30	0	3,062	0.00%
2021/11/15	23	57.57	0	0.00	57.80	23	3,028	0.76%
2021/11/12	3	57.67	1	57.70	57.80	2	2,879	0.07%
2021/11/11	0	0.00	1	57.90	57.90	-1	2,936	-0.03%
2021/11/10	2	57.90	0	0.00	57.80	2	2,940	0.07%
2021/11/09	0	0.00	4.2	57.69	57.80	-4.2	2,994	-0.14%
2021/11/04	4	56.55	1	56.20	56.20	3	2,987	0.10%
2021/11/03	1	56.10	7	55.16	56.00	-6	2,963	-0.20%
2021/11/02	0	0.00	3.1	54.59	54.40	-3.1	2,932	-0.11%
2021/11/01	1	54.00	0	0.00	54.20	1	2,964	0.03%
2021/10/29	0	0.00	1	53.90	53.80	-1	2,989	-0.03%
2021/10/13	0	0.00	5	51.76	51.40	-5	3,462	-0.14%
2021/10/06	2	50.85	0	0.00	51.00	2	3,659	0.05%
2021/09/30	0	0.00	1.1	52.02	52.20	-1.1	3,892	-0.03%
2021/09/22	1	52.20	0	0.00	52.10	1	4,522	0.02%
2021/09/17	1	52.70	0	0.00	53.50	1	4,552	0.02%
2021/09/16	1	52.70	0	0.00	53.00	1	4,653	0.02%
2021/09/09	0	0.00	3	52.80	52.30	-3	6,306	-0.05%
2021/09/08	3	52.80	0	0.00	52.90	3	6,342	0.05%
2021/09/06	0	0.00	8	53.14	53.00	-8	6,596	-0.12%
2021/08/30	0	0.00	1	52.60	52.90	-1	7,229	-0.01%
2021/08/27	1	52.10	0	0.00	52.20	1	7,316	0.01%
2021/08/26	1	51.90	0	0.00	52.00	1	7,420	0.01%
2021/08/25	0	0.00	2	51.90	52.30	-2	7,451	-0.03%
2021/08/23	0	0.00	1	51.40	51.50	-1	7,576	-0.01%
2021/08/20	0.1	51.00	0	0.00	50.80	0.1	7,601	0.00%
2021/08/18	3	52.20	2	51.90	52.30	1	7,727	0.01%
2021/08/17	7	51.87	3	51.97	52.00	4	7,773	0.05%
2021/08/16	2	53.10	0	0.00	52.60	2	7,721	0.03%
2021/08/13	0	0.00	5	53.76	53.90	-5	7,703	-0.06%
2021/08/12	0	0.00	3	53.30	53.70	-3	7,690	-0.04%
2021/08/11	6	52.70	4	52.73	52.70	2	7,684	0.03%
2021/08/10	3	52.67	0	0.00	52.60	3	7,742	0.04%
2021/08/06	0	0.00	1	54.00	53.90	-1	7,838	-0.01%
2021/08/04	0	0.00	4	53.83	53.70	-4	8,012	-0.05%
2021/08/03	2	53.90	0	0.00	54.10	2	8,045	0.02%
2021/08/02	2	53.50	1	53.20	54.00	1	8,001	0.01%
2021/07/30	0	0.00	3	52.50	53.00	-3	7,962	-0.04%
2021/07/29	1	52.90	0	0.00	52.70	1	7,943	0.01%
2021/07/28	0	0.00	1	52.00	52.40	-1	7,956	-0.01%
2021/07/27	5	52.50	0	0.00	52.70	5	8,048	0.06%
2021/07/26	0	0.00	1	53.80	52.60	-1	8,056	-0.01%
2021/07/23	1.1	52.61	1	52.80	52.90	0.1	7,999	0.00%
2021/07/22	1	52.00	2	52.35	52.20	-1	7,989	-0.01%
2021/07/19	0	0.00	1	52.20	52.30	-1	7,938	-0.01%
2021/07/16	0	0.00	5	52.10	52.50	-5	7,997	-0.06%
2021/07/14	1	52.10	1	52.00	52.20	0	7,933	0.00%
2021/07/13	0	0.00	2	52.10	52.20	-2	7,917	-0.03%
2021/07/09	1	52.10	0	0.00	52.60	1	7,855	0.01%
2021/07/08	0	0.00	1	52.30	52.30	-1	7,790	-0.01%
2021/07/07	1	51.80	1	52.10	51.90	0	7,754	0.00%
2021/07/06	2	51.85	11	52.16	52.00	-9	7,682	-0.12%
2021/07/05	4	50.85	0	0.00	51.50	4	7,582	0.05%
2021/07/01	3	50.57	0	0.00	50.50	3	7,359	0.04%
2021/06/28	3.1	51.04	11	50.90	51.00	-7.9	7,199	-0.11%
2021/06/25	20	51.50	0	0.00	51.30	20	7,177	0.28%
2021/06/24	16	51.56	0	0.00	51.60	16	7,073	0.23%
2021/06/23	1	50.20	0	0.00	50.40	1	6,744	0.01%
2021/06/22	6	49.95	0	0.00	49.80	6	6,466	0.09%
2021/06/21	5	50.32	0	0.00	49.85	5	6,167	0.08%
2021/06/18	7	52.14	0	0.00	51.50	7	5,852	0.12%
2021/06/17	1	52.80	0	0.00	53.00	1	5,585	0.02%
2021/06/16	2	52.10	0	0.00	53.10	2	5,663	0.04%
2021/06/15	4	52.75	0	0.00	52.60	4	5,599	0.07%
2021/06/11	2	53.40	0	0.00	53.70	2	5,597	0.04%
2021/06/09	2	54.00	0	0.00	54.10	2	5,660	0.04%
2021/06/08	10	54.54	0	0.00	54.60	10	5,602	0.18%
2021/06/04	3	59.43	2	59.50	59.70	1	5,122	0.02%
2021/06/03	2	60.00	0	0.00	60.10	2	5,052	0.04%
2021/06/02	0	0.00	1.4	60.57	60.50	-1.4	4,951	-0.03%
2021/06/01	2	61.80	7.1	61.54	61.60	-5.1	4,901	-0.10%
2021/05/31	0	0.00	3	59.60	59.80	-3	4,844	-0.06%
2021/05/28	0	0.00	1	58.30	58.70	-1	4,828	-0.02%
2021/05/27	1	58.80	1	58.40	58.10	0	4,846	0.00%
2021/05/26	1	59.60	1	59.60	59.60	0	4,779	0.00%
2021/05/21	0.1	58.00	0	0.00	58.00	0.1	4,794	0.00%
2021/05/19	0	0.00	4	58.63	58.10	-4	4,745	-0.08%
2021/05/18	4	56.35	6	57.40	58.20	-2	4,685	-0.04%
2021/05/17	5	56.40	3	56.50	56.00	2	4,605	0.04%
2021/05/14	3	56.70	0	0.00	56.70	3	4,521	0.07%
2021/05/12	2	56.40	0	0.00	56.30	2	4,346	0.05%
2021/05/11	0	0.00	5	56.30	56.10	-5	4,210	-0.12%
2021/05/05	5	54.80	0	0.00	55.00	5	4,180	0.12%
2021/04/28	1	55.20	0	0.00	55.50	1	4,041	0.02%
2021/04/22	5	57.20	5	57.30	56.30	0	4,039	0.00%
2021/04/19	0	0.00	1	56.00	56.40	-1	3,946	-0.03%
2021/04/16	0	0.00	3	55.27	55.60	-3	3,932	-0.08%
2021/04/14	2	54.80	0	0.00	55.00	2	3,959	0.05%
2021/04/12	2	55.10	0	0.00	55.00	2	3,991	0.05%
2021/04/08	0	0.00	10	55.40	55.30	-10	3,974	-0.25%
2021/04/01	2	54.60	0.3	54.70	54.70	1.8	3,974	0.04%
2021/03/29	2	53.80	4	55.05	55.20	-2	4,044	-0.05%
2021/03/24	0	0.00	10	54.00	54.10	-10	4,247	-0.24%
2021/03/16	2	54.60	0	0.00	53.80	2	4,021	0.05%
2021/03/15	0	0.00	5.2	54.80	54.80	-5.2	3,899	-0.13%
2021/03/12	0	0.00	0.2	49.65	49.90	-0.2	3,903	0.00%
2021/03/10	2	49.10	0	0.00	49.10	2	3,979	0.05%
2021/03/09	0	0.00	1	49.70	49.15	-1	4,003	-0.02%
2021/03/02	15	49.57	0	0.00	49.00	15	4,170	0.36%
2021/02/26	0	0.00	8	49.85	49.35	-8	4,182	-0.19%
2021/02/25	9	50.04	2.1	49.90	50.40	7	4,126	0.17%
2021/02/24	0	0.00	1	49.30	48.30	-1	4,079	-0.02%
2021/02/23	5	48.17	0	0.00	48.30	5	4,052	0.12%
2021/02/22	0	0.00	0.1	47.80	47.85	-0.1	4,047	0.00%
2021/02/19	0	0.00	2	47.40	47.60	-2	4,040	-0.05%
2021/01/29	2	45.60	0	0.00	45.20	2	4,264	0.05%
2021/01/25	0	0.00	1	47.20	46.90	-1	4,158	-0.02%
2021/01/22	0	0.00	0.5	46.50	46.80	-0.5	4,182	-0.01%
2021/01/15	0	0.00	1	47.95	47.55	-1	4,198	-0.02%
2021/01/13	0	0.00	4	47.35	47.20	-4	4,227	-0.09%
2021/01/11	0	0.00	0.3	47.20	47.55	-0.3	4,216	-0.01%
2021/01/08	0	0.00	2	47.80	47.80	-2	4,219	-0.05%
2021/01/06	0	0.00	3	47.00	47.35	-3	4,182	-0.07%
2020/12/28	0	0.00	1	47.30	47.05	-1	4,232	-0.02%
2020/12/24	0	0.00	6	46.93	47.00	-6	4,218	-0.14%
2020/12/23	1	46.20	2	46.30	46.60	-1	4,103	-0.02%
2020/12/16	0	0.00	2	45.70	45.80	-2	3,804	-0.05%
2020/11/27	0	0.00	2	44.60	44.95	-2	3,372	-0.06%
2020/11/26	0	0.00	3	43.88	44.10	-3	3,345	-0.09%
2020/11/25	2	43.75	0	0.00	43.50	2	3,381	0.06%
2020/11/24	1	43.40	2	43.80	43.50	-1	3,353	-0.03%
2020/11/20	1	43.25	2	43.40	43.30	-1	3,290	-0.03%
2020/11/17	1	43.30	0	0.00	43.20	1	3,374	0.03%
2020/11/16	0	0.00	0.1	43.50	43.50	-0.1	3,392	0.00%
2020/11/13	1	42.30	0	0.00	42.35	1	3,380	0.03%
2020/11/11	0	0.00	4	43.00	43.10	-4	3,305	-0.12%
2020/11/10	0	0.00	1	42.90	42.80	-1	3,295	-0.03%
2020/11/09	0	0.00	0.1	42.90	42.90	-0.1	3,391	0.00%
2020/11/06	0	0.00	1	43.10	43.05	-1	3,470	-0.03%
2020/11/05	0	0.00	0.1	42.80	42.65	-0.1	3,612	0.00%
2020/11/03	0	0.00	0	42.85	42.70	0	3,616	0.00%
2020/10/30	0	0.00	1	42.60	42.45	-1	3,629	-0.03%
2020/10/29	2	42.05	0	0.00	42.00	2	3,632	0.06%
2020/10/07	1	40.50	0	0.00	40.50	1	4,206	0.02%
2020/09/28	0	0.00	6	41.17	41.25	-6	4,469	-0.13%
2020/09/24	4	40.35	0	0.00	40.15	4	4,559	0.09%
2020/09/23	3	41.50	0	0.00	41.40	3	4,575	0.07%
2020/09/04	2	42.55	0	0.00	43.15	2	6,022	0.03%
2020/08/28	1	44.00	0	0.00	44.25	1	6,237	0.02%
2020/08/24	0	0.00	1	45.00	45.05	-1	6,480	-0.02%
2020/08/20	1	44.45	7	44.37	44.10	-6	6,446	-0.09%
2020/08/19	0	0.00	3	46.27	45.70	-3	6,423	-0.05%
2020/08/18	1	45.35	0	0.00	45.60	1	6,383	0.02%
2020/08/17	2	45.55	0	0.00	45.55	2	6,403	0.03%
2020/08/14	0	0.00	1	45.40	45.55	-1	6,447	-0.02%
2020/08/13	0	0.00	12	45.75	46.00	-12	6,520	-0.18%
2020/08/11	0	0.00	7	44.54	44.40	-7	6,540	-0.11%
2020/08/05	0	0.00	1	42.90	42.90	-1	6,765	-0.01%
2020/08/04	0	0.00	1	42.50	42.95	-1	6,770	-0.01%
2020/07/31	0	0.00	1	43.85	43.80	-1	6,707	-0.01%
2020/07/30	1	44.00	0	0.00	44.05	1	6,714	0.01%
2020/07/29	1	43.55	2	44.20	43.55	-1	6,705	-0.01%
2020/07/28	0	0.00	1	44.30	44.05	-1	6,708	-0.01%
2020/07/27	3	43.40	0	0.00	43.55	3	6,654	0.05%
2020/07/22	2	43.30	0	0.00	43.40	2	6,663	0.03%
2020/07/21	19	43.96	0	0.00	43.85	19	6,621	0.29%
2020/07/20	1	44.15	3	43.62	44.15	-2	6,516	-0.03%
2020/07/14	0	0.00	1.1	43.03	42.80	-1.1	6,253	-0.02%
2020/07/13	1	42.60	0	0.00	42.70	1	6,208	0.02%
2020/07/10	0	0.00	1	43.40	42.70	-1	6,203	-0.02%
2020/07/09	0	0.00	1	42.65	42.70	-1	6,161	-0.02%
2020/07/07	0	0.00	2	42.18	42.25	-2	6,045	-0.03%
2020/07/06	0	0.00	1	41.90	41.90	-1	5,939	-0.02%
2020/07/02	0	0.00	1	42.05	42.05	-1	5,873	-0.02%
2020/06/24	0	0.00	6	41.30	41.30	-6	5,657	-0.11%
2020/06/23	6	40.93	0	0.00	41.00	6	5,598	0.11%
2020/06/19	1	40.90	0	0.00	40.80	1	5,528	0.02%
2020/06/18	2	41.15	1	41.85	41.20	1	5,443	0.02%
2020/06/17	1	41.65	1	42.10	41.85	0	5,429	0.00%
2020/06/16	6	42.27	0	0.00	42.00	6	5,398	0.11%
2020/06/15	0	0.00	0.6	46.00	46.10	-0.6	5,254	-0.01%
2020/06/12	0	0.00	5	46.11	46.05	-5	5,238	-0.10%
2020/06/10	0	0.00	5	45.85	46.00	-5	5,220	-0.10%
2020/06/03	0.1	45.60	4	46.15	45.75	-3.9	5,335	-0.07%
2020/06/02	0	0.00	1	45.45	45.55	-1	5,291	-0.02%
2020/05/29	3	44.60	0	0.00	44.40	3	5,252	0.06%
2020/05/28	0.2	44.60	5	45.33	44.75	-4.8	5,169	-0.09%
2020/05/27	1	44.70	0	0.00	44.85	1	5,144	0.02%
2020/05/22	2	44.70	11	44.70	44.70	-9	5,172	-0.17%
2020/05/21	0	0.00	1	44.95	44.95	-1	5,156	-0.02%
2020/05/20	0	0.00	1	43.90	44.10	-1	5,096	-0.02%
2020/05/15	2	42.35	2	42.45	42.40	0	4,796	0.00%
2020/05/14	0	0.00	5	41.65	41.40	-5	4,657	-0.11%
2020/05/13	12	40.83	8	40.93	41.00	4	4,542	0.09%
2020/05/12	2	39.55	0	0.00	39.40	2	4,430	0.05%
2020/05/11	0	0.00	1	39.70	39.90	-1	4,423	-0.02%
2020/05/08	5	39.40	3	39.60	39.35	2	4,420	0.05%
2020/05/05	2	38.85	0	0.00	39.00	2	4,488	0.04%
2020/04/28	5	39.45	0	0.00	39.50	5	4,499	0.11%
2020/04/17	0	0.00	3	38.40	38.45	-3	4,664	-0.06%
2020/04/13	1	37.00	0	0.00	37.00	1	4,552	0.02%
2020/04/06	0	0.00	2	36.80	37.10	-2	4,699	-0.04%
2020/03/30	0	0.00	4	36.44	36.55	-4	4,683	-0.09%
2020/03/27	0	0.00	2	37.85	36.60	-2	4,715	-0.04%
2020/03/25	0	0.00	1	35.40	35.90	-1	4,738	-0.02%
2020/03/24	0	0.00	3	34.78	34.35	-3	4,724	-0.06%
2020/03/23	2	33.00	0	0.00	32.75	2	4,674	0.04%
2020/03/20	3	34.15	5	34.50	33.75	-2	4,624	-0.04%
2020/03/19	3	33.75	0	0.00	33.50	3	4,558	0.07%
2020/03/17	1	34.85	0	0.00	34.60	1	4,323	0.02%
2020/03/16	2	34.90	6	34.75	34.30	-4	4,185	-0.10%
2020/03/13	6	33.17	0	0.00	33.75	6	4,087	0.15%
2020/03/12	1	35.25	0	0.00	35.40	1	3,902	0.03%
2020/03/10	2.7	36.59	0	0.00	36.70	2.7	3,798	0.07%
2020/03/09	0.2	36.90	0	0.00	36.90	0.2	3,733	0.00%
2020/03/03	3	37.20	0	0.00	36.90	3	3,593	0.08%
2020/02/17	0	0.00	0.2	37.60	37.60	-0.2	3,524	-0.01%
2020/02/14	1	37.75	0	0.00	37.70	1	3,602	0.03%
2020/02/10	0	0.00	12	37.75	37.75	-12	3,666	-0.33%
2020/02/06	1	38.35	0	0.00	38.50	1	3,678	0.03%
2020/01/30	0	0.00	2	36.95	37.00	-2	3,552	-0.06%
2020/01/15	0	0.00	2	38.40	38.25	-2	3,359	-0.06%
2020/01/10	0	0.00	1	37.45	37.45	-1	3,378	-0.03%
2020/01/03	1	37.20	0	0.00	37.50	1	3,401	0.03%
2019/12/12	0	0.00	4	37.15	37.15	-4	3,171	-0.13%
2019/12/10	0	0.00	1	36.95	37.20	-1	3,244	-0.03%
2019/11/29	1	37.20	0	0.00	36.85	1	3,411	0.03%
2019/11/25	3	37.47	0	0.00	37.35	3	3,338	0.09%
2019/11/21	0	0.00	9	37.00	36.75	-9	3,418	-0.26%
2019/11/19	1	37.35	0	0.00	37.25	1	3,496	0.03%
2019/11/18	2	37.58	0	0.00	37.55	2	3,495	0.06%
2019/11/14	2	37.40	0	0.00	37.30	2	3,498	0.06%
2019/11/12	0	0.00	1	37.00	37.45	-1	3,400	-0.03%
2019/10/31	0	0.00	1	36.65	36.35	-1	3,338	-0.03%
2019/10/30	1	36.45	0	0.00	36.50	1	3,318	0.03%
2019/10/23	0	0.00	1	36.75	36.50	-1	3,270	-0.03%
2019/10/21	1	36.30	0	0.00	36.15	1	3,197	0.03%
2019/10/15	4	36.03	0	0.00	35.90	4	3,056	0.13%
2019/10/14	0	0.00	0.1	36.00	35.90	-0.1	3,031	0.00%
2019/10/01	0	0.00	8	36.64	36.75	-8	2,837	-0.28%
2019/09/19	2	36.80	0	0.00	36.75	2	2,604	0.08%
2019/09/17	2	36.85	0	0.00	36.80	2	2,643	0.08%
2019/09/12	0	0.00	1	36.65	36.45	-1	2,640	-0.04%
2019/09/11	0	0.00	0.1	36.45	36.40	-0.1	2,610	0.00%
2019/09/03	1	36.30	0	0.00	36.30	1	2,413	0.04%
2019/08/26	2	36.00	0	0.00	36.10	2	2,303	0.09%
2019/08/23	4	36.50	0	0.00	36.60	4	2,278	0.18%
2019/08/22	0	0.00	6	38.55	38.65	-6	2,224	-0.27%
2019/08/14	2	37.80	0	0.00	37.60	2	2,233	0.09%
2019/08/13	2	37.30	0	0.00	37.35	2	2,254	0.09%
2019/08/12	2	37.50	0	0.00	37.55	2	2,269	0.09%
2019/08/07	2	37.00	0	0.00	37.10	2	2,276	0.09%
2019/07/22	0	0.00	1	39.15	39.00	-1	2,391	-0.04%
2019/06/26	2	38.85	0	0.00	38.90	2	3,139	0.06%
2019/06/20	0	0.00	4	39.19	38.60	-4	3,100	-0.13%
2019/06/18	0	0.00	1	38.35	38.15	-1	3,048	-0.03%
2019/06/03	4	37.95	0	0.00	37.95	4	3,214	0.12%
2019/05/28	0	0.00	1	38.10	37.95	-1	3,256	-0.03%
2019/05/17	0	0.00	1	37.20	37.10	-1	3,118	-0.03%
2019/05/14	1	36.85	0	0.00	36.60	1	3,078	0.03%
2019/05/10	2	37.30	1	37.30	37.40	1	2,998	0.03%
2019/04/19	0	0.00	1	38.35	38.45	-1	2,843	-0.04%
2019/04/17	0	0.00	1	38.90	38.65	-1	2,837	-0.04%
2019/04/16	0.2	38.65	8	38.64	38.85	-7.9	2,795	-0.28%
2019/04/09	0	0.00	1	37.25	37.55	-1	2,602	-0.04%
2019/03/25	1	36.95	0	0.00	37.15	1	2,786	0.04%
2019/03/14	2	36.65	4	36.55	36.65	-2	2,809	-0.07%
2019/03/08	1	36.55	0	0.00	36.40	1	3,100	0.03%
2019/03/04	1	36.95	0	0.00	37.00	1	3,695	0.03%
2019/02/27	3	37.22	0	0.00	37.50	3	3,713	0.08%
2019/02/26	2	37.40	0	0.00	37.30	2	3,734	0.05%
2019/02/22	1	37.10	0	0.00	37.25	1	3,737	0.03%
2019/02/21	1	37.05	0	0.00	37.10	1	3,781	0.03%
2019/02/12	2	37.95	0	0.00	38.10	2	4,094	0.05%
2019/02/11	0	0.00	1	38.10	37.90	-1	4,111	-0.02%
2019/01/29	1	37.55	0	0.00	37.70	1	4,091	0.02%
2019/01/18	0	0.00	2	37.20	38.00	-2	4,266	-0.05%
2019/01/15	0	0.00	2	37.35	37.25	-2	4,403	-0.05%
2019/01/14	0	0.00	2	36.75	37.15	-2	4,428	-0.05%
2019/01/09	2	36.80	3	36.90	36.75	-1	4,659	-0.02%
2018/12/18	1	35.10	0	0.00	34.55	1	5,010	0.02%
2018/12/14	2	35.65	0	0.00	35.65	2	4,930	0.04%
2018/12/05	2	36.90	0	0.00	36.90	2	4,739	0.04%
2018/11/29	0	0.00	5	35.90	35.80	-5	4,291	-0.12%
2018/11/28	5	34.05	0	0.00	35.05	5	4,030	0.12%
2018/11/26	2	33.55	2	34.05	33.60	0	3,911	0.00%
2018/11/22	0	0.00	1	33.55	33.45	-1	3,848	-0.03%
2018/11/19	0	0.00	4	33.60	33.75	-4	3,765	-0.11%
2018/11/16	5	33.35	0	0.00	33.35	5	3,735	0.13%
2018/11/15	4	33.45	0	0.00	33.55	4	3,695	0.11%
2018/11/13	2	33.50	0	0.00	33.80	2	3,605	0.06%
2018/11/02	2	34.20	0	0.00	34.20	2	3,807	0.05%
2018/10/31	1	33.05	1	33.05	33.30	0	3,840	0.00%
2018/10/26	2	32.80	0	0.00	32.95	2	3,727	0.05%
2018/10/25	21	33.09	0	0.00	32.60	21	3,712	0.57%
2018/10/24	2	33.80	0	0.00	34.05	2	3,668	0.05%
2018/10/16	1	34.15	0	0.00	33.90	1	3,452	0.03%
2018/10/12	4	33.60	0	0.00	34.00	4	3,394	0.12%
2018/10/11	14	34.20	0	0.00	34.00	14	3,337	0.42%
2018/10/09	5	36.95	2	36.98	37.10	3	3,190	0.09%
2018/10/08	2	36.80	0	0.00	36.70	2	3,154	0.06%
2018/10/04	10	37.03	1	36.75	36.85	9	3,164	0.28%
2018/09/28	2	39.20	0	0.00	38.95	2	3,251	0.06%
2018/09/20	1	38.60	0	0.00	38.15	1	3,289	0.03%
2018/09/14	2	38.40	0	0.00	38.90	2	3,401	0.06%
2018/09/11	1	38.35	1	38.35	38.45	0	3,466	0.00%
2018/09/07	1	39.35	0	0.00	39.35	1	3,615	0.03%
2018/08/15	2	42.10	0	0.00	41.80	2	4,096	0.05%
2018/08/08	1	43.85	0	0.00	43.70	1	4,327	0.02%
2018/08/03	2	43.10	0	0.00	43.00	2	4,412	0.05%
2018/07/27	0	0.00	0.1	43.60	43.60	-0.1	4,475	0.00%
2018/07/26	0	0.00	0.1	43.25	43.35	-0.1	4,502	0.00%
2018/07/24	0	0.00	0.2	42.65	42.65	-0.2	4,470	0.00%
2018/07/20	1	42.35	0	0.00	42.50	1	4,496	0.02%
2018/07/11	1	42.15	0	0.00	42.50	1	4,463	0.02%
2018/07/05	0	0.00	3	43.15	43.00	-3	4,337	-0.07%
2018/07/04	0	0.00	1	44.70	45.05	-1	4,305	-0.02%
2018/06/28	0	0.00	1	45.00	44.65	-1	4,347	-0.02%
2018/06/27	1	45.75	0	0.00	45.55	1	4,315	0.02%
2018/06/26	0	0.00	2	45.85	46.65	-2	4,315	-0.05%
2018/06/22	0	0.00	2	46.43	46.50	-2	4,364	-0.05%
2018/06/20	1	46.55	0	0.00	46.90	1	4,539	0.02%
2018/06/19	1	47.30	0	0.00	47.25	1	4,638	0.02%
2018/06/15	1	46.75	0	0.00	46.80	1	4,717	0.02%
2018/06/06	1	47.50	1	47.50	47.35	0	5,067	0.00%
2018/06/05	0	0.00	1	48.10	48.15	-1	5,036	-0.02%
2018/06/04	3	47.80	0	0.00	47.80	3	4,974	0.06%
2018/05/28	0	0.00	0.2	47.50	47.65	-0.2	4,923	0.00%
2018/05/25	1	47.05	0	0.00	47.50	1	4,913	0.02%
2018/05/17	0	0.00	2	47.20	47.00	-2	4,793	-0.04%
2018/05/16	0	0.00	2	46.10	46.00	-2	4,662	-0.04%
2018/04/18	0	0.00	2	44.23	44.00	-2	4,464	-0.04%
2018/04/11	0	0.00	2	45.00	45.15	-2	4,543	-0.04%
2018/04/09	0	0.00	0.1	43.60	44.10	-0.1	4,583	0.00%
2018/03/23	0	0.00	1	43.40	43.35	-1	4,205	-0.02%
2018/03/22	0	0.00	1	43.20	43.20	-1	4,084	-0.02%
2018/03/21	0	0.00	5	42.50	42.70	-5	3,937	-0.13%
2018/03/16	0	0.00	1	41.90	41.75	-1	3,793	-0.03%
2018/03/15	0	0.00	3	40.40	40.80	-3	3,573	-0.08%
2018/03/12	1	38.35	0	0.00	38.40	1	3,495	0.03%
2018/03/06	4	37.87	0	0.00	38.10	4	3,607	0.11%
2018/02/23	0	0.00	1	39.00	38.95	-1	3,858	-0.03%
2018/02/08	0	0.00	1	38.65	38.80	-1	3,947	-0.03%
2018/02/06	2	37.00	0	0.00	37.85	2	3,901	0.05%
2018/01/24	0	0.00	1	41.45	41.50	-1	3,833	-0.03%
2018/01/16	0	0.00	1	41.60	41.65	-1	3,862	-0.03%
2018/01/15	0	0.00	1	41.90	41.80	-1	3,967	-0.03%
2018/01/08	0	0.00	1	42.00	42.10	-1	4,127	-0.02%
2018/01/05	0	0.00	2	42.10	42.25	-2	4,136	-0.05%
2018/01/03	0	0.00	30	41.55	41.70	-30	4,145	-0.72%