聯華 (1229)-群益金鼎-中壢券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
58.4
漲跌
▲0.8
漲幅
+1.39%
成交量
682張
產業
上市食品類股
1070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

聯華 (1229)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/11/22	0	58.50	2	58.20	58.40	-2	862	-0.23%
2024/11/20	0	58.20	0	0.00	58.10	0	864	0.00%
2024/11/19	0	57.00	0	0.00	58.60	0	858	0.00%
2024/11/18	1	57.00	0	0.00	57.00	1	845	0.12%
2024/11/15	0.1	57.93	0	0.00	57.80	0.1	833	0.01%
2024/11/14	1.5	58.33	0	0.00	58.10	1.5	824	0.18%
2024/11/13	0.1	58.80	0	0.00	58.80	0.1	806	0.01%
2024/11/12	2.1	59.11	0.3	59.30	59.00	1.9	802	0.23%
2024/11/11	0	59.60	0	0.00	59.70	0	798	0.01%
2024/11/08	6.1	60.50	0	0.00	59.90	6.1	799	0.76%
2024/11/07	0	0.00	0.1	60.10	60.00	-0.1	810	-0.01%
2024/11/05	0	60.20	0	0.00	60.00	0	839	0.00%
2024/11/01	0.1	59.80	0	0.00	60.70	0.1	941	0.01%
2024/10/30	1	59.80	0	0.00	59.80	1	955	0.10%
2024/10/29	1	59.60	0	0.00	59.90	1	960	0.10%
2024/10/28	1	59.90	0	0.00	60.20	1	959	0.10%
2024/10/24	0.7	60.50	0	0.00	60.20	0.7	990	0.07%
2024/10/23	0	60.90	0	0.00	60.50	0	1,037	0.00%
2024/10/18	0.1	61.20	0	0.00	61.30	0.1	1,101	0.01%
2024/10/17	0.1	60.90	0	0.00	60.60	0.1	1,113	0.01%
2024/10/16	0.1	60.95	0	0.00	61.00	0.1	1,111	0.01%
2024/10/14	0	61.00	1	60.70	60.80	-1	1,120	-0.09%
2024/10/11	0	61.00	0	0.00	60.80	0	1,152	0.00%
2024/10/09	1.1	61.01	0.1	61.20	60.80	1.1	1,168	0.09%
2024/10/08	0.1	61.25	0	0.00	60.90	0.1	1,184	0.01%
2024/10/07	0.1	61.50	0	0.00	61.50	0.1	1,191	0.01%
2024/10/04	0.1	61.65	0	0.00	61.50	0.1	1,212	0.01%
2024/10/01	0	61.90	0	0.00	61.70	0	1,243	0.00%
2024/09/27	0	0.00	0.3	61.50	61.80	-0.3	1,280	-0.02%
2024/09/25	1.9	60.95	0	0.00	61.00	1.9	1,272	0.15%
2024/09/18	0.1	60.60	0	0.00	60.40	0.1	1,261	0.01%
2024/09/16	0.2	60.75	0	0.00	60.70	0.2	1,267	0.02%
2024/09/11	0.7	60.50	0	0.00	59.80	0.7	1,306	0.05%
2024/09/09	4	59.72	0	0.00	60.10	4	1,305	0.30%
2024/09/06	1.2	60.23	0	0.00	60.10	1.2	1,291	0.09%
2024/09/04	0.1	60.90	0	0.00	60.30	0.1	1,296	0.01%
2024/09/03	0	0.00	0.1	62.20	62.00	-0.1	1,258	-0.01%
2024/09/02	1.1	62.51	4	62.40	62.30	-2.9	1,258	-0.23%
2024/08/30	0	0.00	8	62.61	63.00	-8	1,256	-0.64%
2024/08/29	0.1	62.50	0.1	62.50	62.40	0	1,250	0.00%
2024/08/28	0	63.00	0	0.00	62.80	0	1,256	0.00%
2024/08/27	0	0.00	5.1	62.45	63.00	-5.1	1,264	-0.40%
2024/08/26	0	0.00	0.1	62.80	62.60	-0.1	1,269	-0.01%
2024/08/23	0.1	62.40	0	0.00	62.10	0.1	1,266	0.01%
2024/08/22	0	62.00	0	0.00	62.10	0	1,272	0.00%
2024/08/20	0	0.00	0.1	61.70	61.50	-0.1	1,279	0.00%
2024/08/16	1	61.70	0	0.00	61.30	1	1,276	0.08%
2024/08/15	1	61.20	0	0.00	61.20	1	1,273	0.08%
2024/08/13	0	0.00	3	60.90	60.90	-3	1,273	-0.24%
2024/08/12	0.1	61.60	0	0.00	61.40	0.1	1,277	0.00%
2024/08/05	4.3	59.14	0	0.00	58.40	4.3	1,196	0.36%
2024/08/02	2.1	62.31	0	0.00	62.10	2.1	1,138	0.18%
2024/07/31	2	62.70	0	0.00	62.60	2	1,107	0.18%
2024/07/30	1	62.90	0	0.00	63.00	1	1,098	0.09%
2024/07/29	2	63.80	1	63.90	63.60	1	1,079	0.09%
2024/07/19	1	70.30	0	0.00	70.50	1	965	0.10%
2024/07/18	1	70.60	0	0.00	71.40	1	951	0.11%
2024/07/17	2	70.85	0	0.00	70.70	2	937	0.21%
2024/07/16	0	0.00	0.1	71.50	71.30	-0.1	939	-0.01%
2024/07/12	1	70.00	1	70.90	70.90	0	955	0.00%
2024/07/11	3	70.57	0	0.00	70.20	3	941	0.32%
2024/07/10	0.2	70.80	0	0.00	70.60	0.2	956	0.02%
2024/07/05	0	0.00	5	70.80	70.40	-5	910	-0.55%
2024/07/04	0	0.00	3	69.53	69.80	-3	878	-0.34%
2024/07/02	1	67.70	0	0.00	67.50	1	841	0.12%
2024/06/27	1	67.20	0	0.00	67.60	1	830	0.12%
2024/06/24	0	0.00	0.1	67.50	67.60	-0.1	823	-0.01%
2024/06/19	1	66.90	0	0.00	67.00	1	832	0.12%
2024/06/18	0	0.00	0	67.20	67.20	0	819	0.00%
2024/06/17	1	66.80	0	0.00	67.20	1	826	0.12%
2024/06/07	0	0.00	1	67.30	67.20	-1	877	-0.11%
2024/06/03	1	67.10	0	0.00	67.00	1	983	0.10%
2024/05/30	0	0.00	3	66.70	66.60	-3	1,004	-0.30%
2024/05/27	1	67.00	1	67.00	67.00	0	1,015	0.00%
2024/05/21	1	68.30	0	0.00	68.30	1	1,020	0.10%
2024/05/20	0	0.00	1	68.50	68.20	-1	1,023	-0.10%
2024/05/15	0	0.00	0.6	67.40	67.50	-0.6	1,021	-0.06%
2024/05/14	0	67.70	0	0.00	67.30	0	1,027	0.00%
2024/05/13	0	0.00	1	67.80	67.70	-1	1,028	-0.10%
2024/05/10	1	67.20	0	0.00	67.40	1	1,025	0.10%
2024/05/09	1	67.50	0	0.00	67.40	1	1,054	0.09%
2024/05/07	0.1	67.20	0	0.00	67.30	0.1	1,049	0.01%
2024/05/06	0	0.00	1.1	67.22	67.40	-1.1	1,047	-0.10%
2024/04/26	0.5	65.56	0	0.00	65.50	0.5	1,046	0.04%
2024/04/22	0	0.00	2	65.10	65.50	-2	1,066	-0.19%
2024/04/19	3.4	65.32	2.2	64.63	65.30	1.2	1,060	0.11%
2024/04/18	0.2	66.13	0	0.00	66.10	0.2	1,036	0.01%
2024/04/17	1.2	66.24	0	0.00	66.30	1.2	1,039	0.11%
2024/04/16	10	66.91	0	0.00	66.30	10	1,023	0.98%
2024/04/15	33.1	67.76	10	67.70	67.70	23.1	992	2.33%
2024/04/11	0	68.00	0	0.00	67.70	0	994	0.00%
2024/04/09	0	0.00	0.1	67.80	67.80	-0.1	1,008	-0.01%
2024/04/08	0.3	67.56	0	0.00	67.40	0.3	1,004	0.02%
2024/04/03	2.1	67.40	0	0.00	67.30	2.1	1,002	0.21%
2024/04/02	0.1	67.80	0	0.00	67.50	0.1	1,005	0.01%
2024/03/29	0.1	68.00	0.6	68.40	67.90	-0.5	1,012	-0.05%
2024/03/28	0	0.00	0.1	67.80	68.00	-0.1	1,016	0.00%
2024/03/27	1.1	67.20	0	0.00	67.20	1.1	1,011	0.11%
2024/03/26	0	0.00	0.2	67.17	66.80	-0.2	1,011	-0.02%
2024/03/25	0.1	67.80	0	0.00	67.10	0.1	998	0.01%
2024/03/22	0.2	68.00	1.1	67.81	67.80	-0.9	992	-0.09%
2024/03/21	0.2	67.70	0	0.00	67.60	0.2	999	0.02%
2024/03/18	1.5	67.63	0.1	67.90	67.70	1.4	1,033	0.13%
2024/03/15	1	67.90	0	68.10	67.70	1	1,029	0.09%
2024/03/14	1	68.81	0	0.00	68.70	1	1,022	0.10%
2024/03/13	0	0.00	1.1	68.35	69.20	-1.1	1,018	-0.11%
2024/03/12	0.2	68.80	0	0.00	68.60	0.2	1,010	0.02%
2024/03/11	0.1	69.00	1	68.90	68.80	-0.9	1,008	-0.09%
2024/03/05	1.1	67.51	1	68.00	67.40	0.1	944	0.01%
2024/03/04	1	65.90	5	65.30	66.00	-4	928	-0.43%
2024/02/27	0	64.70	0	0.00	64.60	0	914	0.00%
2024/02/26	1.1	64.91	0	0.00	64.80	1.1	911	0.12%
2024/02/23	1	65.20	0	0.00	65.00	1	914	0.11%
2024/02/22	1	65.50	0	0.00	65.50	1	944	0.11%
2024/02/21	1.1	65.02	0	0.00	64.80	1.1	956	0.12%
2024/02/20	1	65.00	0	0.00	64.90	1	955	0.10%
2024/02/19	3	65.27	0	0.00	65.10	3	957	0.31%
2024/02/16	1	65.50	0	0.00	65.20	1	982	0.10%
2024/02/15	1	65.50	3.6	65.71	65.50	-2.6	991	-0.26%
2024/02/01	0	0.00	1	65.80	65.70	-1	973	-0.10%
2024/01/29	1	65.40	0.1	65.90	65.40	1	940	0.10%
2024/01/26	0	0.00	1	65.71	66.00	-1	936	-0.11%
2024/01/22	1	65.00	1	64.70	64.90	0	932	0.00%
2024/01/19	1	63.80	0	0.00	64.20	1	935	0.11%
2024/01/17	2.1	63.61	0	0.00	63.60	2.1	937	0.23%
2024/01/16	1.2	64.53	0	0.00	64.00	1.2	917	0.13%
2024/01/12	1.5	65.08	5.6	65.02	65.00	-4.1	911	-0.45%
2024/01/11	0.1	65.90	0	0.00	65.90	0.1	910	0.01%
2024/01/10	0	64.50	0	0.00	64.00	0	924	0.00%
2024/01/09	1	64.51	0	0.00	64.50	1	925	0.11%
2024/01/04	17	65.49	0	0.00	65.20	17	927	1.83%
2024/01/03	14.1	65.91	5	65.60	65.30	9.1	934	0.97%
2024/01/02	30	66.48	0	0.00	66.50	30	919	3.27%
2023/12/29	30	66.70	0	0.00	66.70	30	923	3.25%
2023/12/28	40	66.20	0	0.00	66.40	40	922	4.33%
2023/12/27	71	65.90	0.1	66.00	65.90	71	919	7.72%
2023/12/22	4	66.08	0	0.00	66.00	4	913	0.44%
2023/12/19	0	0.00	0.1	66.00	66.00	-0.1	914	-0.01%
2023/12/18	0.3	66.83	0	0.00	66.30	0.3	905	0.03%
2023/12/15	0.1	67.30	0	0.00	67.00	0.1	895	0.01%
2023/12/13	0	0.00	0.1	67.10	67.00	-0.1	849	-0.01%
2023/12/12	0.3	67.30	0	0.00	67.20	0.3	883	0.03%
2023/12/11	2.1	67.49	0	0.00	67.20	2.1	887	0.24%
2023/12/08	1	68.00	0	0.00	67.80	1	874	0.11%
2023/12/07	1	68.50	0.5	67.98	68.50	0.5	865	0.06%
2023/12/04	0	0.00	0.1	68.50	68.50	-0.1	847	-0.01%
2023/11/30	0.5	68.40	5	68.50	68.40	-4.5	847	-0.53%
2023/11/29	0.1	67.60	1	67.90	68.00	-0.9	835	-0.11%
2023/11/28	0	0.00	0	67.00	67.00	0	818	0.00%
2023/11/27	0	0.00	1	67.10	66.40	-1	830	-0.12%
2023/11/21	0	66.90	0	0.00	67.10	0	806	0.00%
2023/11/20	0.1	65.00	0	0.00	65.50	0.1	779	0.01%
2023/11/15	0	0.00	5	64.30	64.90	-5	768	-0.65%
2023/11/14	0.1	62.50	11	62.98	63.80	-10.9	751	-1.45%
2023/11/13	0.1	62.10	28.7	61.90	62.30	-28.6	735	-3.89%
2023/11/08	0.1	62.30	0	0.00	62.50	0.1	793	0.01%
2023/11/07	0.1	62.00	0	61.90	61.80	0.1	799	0.01%
2023/11/03	0	61.80	0	0.00	61.50	0	825	0.00%
2023/10/25	0	0.00	10.4	61.50	61.20	-10.4	932	-1.11%
2023/10/24	0	0.00	0.1	61.10	61.20	-0.1	964	-0.01%
2023/10/23	0	0.00	0.2	60.90	60.60	-0.2	1,014	-0.02%
2023/10/20	10.2	60.31	0	0.00	60.80	10.2	1,060	0.96%
2023/10/19	0.2	61.07	0	0.00	60.80	0.2	1,075	0.01%
2023/10/18	1	60.60	10	60.40	61.70	-9	1,087	-0.83%
2023/10/13	0	0.00	0.1	61.70	61.30	-0.1	1,141	-0.01%
2023/10/12	0	0.00	0	61.90	61.80	0	1,175	0.00%
2023/10/04	0	61.60	1.1	61.31	61.40	-1	1,274	-0.08%
2023/10/03	0.1	61.85	0	0.00	61.90	0.1	1,277	0.00%
2023/10/02	0	62.00	0	0.00	61.80	0	1,294	0.00%
2023/09/27	0	61.70	0.7	61.60	61.40	-0.6	1,317	-0.05%
2023/09/26	0	61.90	1	62.30	61.80	-1	1,325	-0.07%
2023/09/25	0	0.00	1.3	62.20	62.50	-1.3	1,352	-0.10%
2023/09/22	0	0.00	2	61.90	61.90	-2	1,381	-0.14%
2023/09/20	1	62.00	0	0.00	61.80	1	1,447	0.07%
2023/09/19	1	62.01	0	0.00	61.70	1	1,488	0.07%
2023/09/18	0	62.25	1	62.00	62.30	-1	1,502	-0.06%
2023/09/15	0	61.70	0	0.00	63.00	0	1,501	0.00%
2023/09/14	0	0.00	1	62.10	62.00	-1	1,458	-0.07%
2023/09/11	0	60.35	0	0.00	60.30	0	1,465	0.00%
2023/09/08	0.2	60.30	0	0.00	60.20	0.2	1,461	0.01%
2023/09/07	0.1	60.70	0	0.00	60.30	0.1	1,464	0.01%
2023/09/06	0.1	61.24	1.2	61.11	60.80	-1.1	1,464	-0.08%
2023/09/05	1.2	62.21	0	61.80	61.60	1.2	1,465	0.08%
2023/09/04	0	61.30	1	60.90	61.60	-1	1,469	-0.07%
2023/09/01	0	61.20	0	0.00	60.80	0	1,471	0.00%
2023/08/31	0	60.80	0	0.00	61.20	0	1,473	0.00%
2023/08/28	0	60.80	0	61.00	60.80	0	1,462	0.00%
2023/08/24	0	59.98	0	0.00	59.70	0	1,467	0.00%
2023/08/23	0	59.90	0	0.00	59.60	0	1,483	0.00%
2023/08/22	2	59.90	0	0.00	59.60	2	1,488	0.13%
2023/08/21	0.1	60.10	0	0.00	60.10	0.1	1,495	0.00%
2023/08/18	0	59.95	2	60.30	59.70	-2	1,492	-0.13%
2023/08/17	1	60.10	0	0.00	60.20	1	1,481	0.07%
2023/08/16	1.2	60.33	3	59.80	60.50	-1.8	1,483	-0.12%
2023/08/15	1	62.00	0	61.30	60.90	1	1,461	0.07%
2023/08/14	10	61.80	0	0.00	61.80	10	1,457	0.69%
2023/08/11	1	62.51	0	62.80	62.50	1	1,474	0.07%
2023/08/10	1	63.31	0	0.00	63.10	1	1,481	0.07%
2023/08/09	0	64.10	2	64.50	64.30	-2	1,484	-0.13%
2023/08/08	11	63.46	0	0.00	63.70	11	1,478	0.74%
2023/08/07	1.1	62.50	0	0.00	63.20	1.1	1,487	0.07%
2023/08/04	0.1	63.10	0	0.00	62.60	0.1	1,468	0.00%
2023/08/02	5.1	63.20	0	0.00	63.10	5.1	1,469	0.34%
2023/07/31	1	63.90	0	63.90	63.90	1	1,459	0.07%
2023/07/28	0	64.00	0	0.00	63.80	0	1,455	0.00%
2023/07/27	0	0.00	0	65.10	64.60	0	1,433	0.00%
2023/07/26	11	65.50	1.1	65.42	65.50	10	1,421	0.70%
2023/07/25	2	69.00	0	0.00	69.30	2	1,379	0.14%
2023/07/21	0	0.00	0.2	69.90	69.60	-0.2	1,356	-0.01%
2023/07/19	1.1	68.84	0	0.00	68.80	1.1	1,505	0.07%
2023/07/18	5	71.08	1	71.20	71.20	4	1,467	0.27%
2023/07/17	3	71.13	0	0.00	70.90	3	1,466	0.20%
2023/07/14	0	71.00	1	70.90	71.10	-1	1,434	-0.07%
2023/07/13	1.1	70.02	0	0.00	69.80	1.1	1,415	0.08%
2023/07/11	0	69.20	0	0.00	69.40	0	1,427	0.00%
2023/07/07	0	0.00	0	68.20	68.00	0	1,433	0.00%
2023/07/06	1	68.60	2	68.40	68.20	-1	1,424	-0.07%
2023/07/03	1	68.50	5.4	69.09	69.00	-4.4	1,438	-0.31%
2023/06/30	1	67.30	5	68.20	67.80	-4	1,442	-0.28%
2023/06/29	0	0.00	0.1	69.20	67.60	-0.1	1,409	0.00%
2023/06/28	0	0.00	1	67.50	67.90	-1	1,371	-0.07%
2023/06/27	0	0.00	6.2	66.63	66.70	-6.2	1,346	-0.46%
2023/06/26	0	65.40	0.1	65.20	65.10	0	1,333	0.00%
2023/06/21	1	63.40	0	0.00	64.60	1	1,317	0.08%
2023/06/19	1	64.20	0	0.00	64.10	1	1,328	0.08%
2023/06/15	0	0.00	0.1	63.90	63.90	-0.1	1,323	-0.01%
2023/06/08	0	63.60	0	0.00	63.60	0	1,422	0.00%
2023/06/07	0	0.00	2	62.90	63.00	-2	1,418	-0.14%
2023/06/02	0.1	62.90	1	62.90	62.70	-0.9	1,408	-0.06%
2023/06/01	0	0.00	0.3	62.75	62.70	-0.3	1,412	-0.02%
2023/05/29	0.1	63.70	0	0.00	63.20	0.1	1,417	0.01%
2023/05/25	0.1	62.50	3.1	62.84	62.90	-3	1,387	-0.22%
2023/05/24	0	0.00	0.1	62.70	62.70	-0.1	1,384	-0.01%
2023/05/23	0.1	62.55	0	0.00	62.80	0.1	1,383	0.01%
2023/05/22	0	0.00	1	62.70	62.80	-1	1,384	-0.07%
2023/05/19	1	61.90	0	0.00	62.30	1	1,370	0.07%
2023/05/18	0	0.00	2	62.55	62.30	-2	1,363	-0.15%
2023/05/17	0	0.00	1	62.80	62.80	-1	1,360	-0.07%
2023/05/16	0	0.00	1	61.70	61.50	-1	1,333	-0.07%
2023/05/12	1.1	60.93	0	0.00	61.10	1.1	1,314	0.08%
2023/05/11	1.1	60.93	0	0.00	60.70	1.1	1,322	0.08%
2023/05/10	0	62.00	1	62.20	62.20	-1	1,315	-0.08%
2023/05/05	1	61.90	0	0.00	61.90	1	1,348	0.07%
2023/05/04	0	62.30	4	62.33	62.70	-4	1,347	-0.29%
2023/05/03	0.1	61.78	0	0.00	61.90	0.1	1,338	0.01%
2023/05/02	0	0.00	9	62.22	61.90	-9	1,345	-0.67%
2023/04/27	0	0.00	1	60.90	60.70	-1	1,343	-0.07%
2023/04/26	11	60.18	10	60.26	61.10	1	1,339	0.08%
2023/04/25	12.2	60.62	13.3	60.38	60.20	-1.1	1,313	-0.08%
2023/04/24	0	0.00	9	61.80	62.30	-9	1,211	-0.74%
2023/04/21	2	60.20	0	0.00	59.80	2	1,191	0.17%
2023/04/20	5	60.60	1	60.40	60.50	4	1,179	0.34%
2023/04/18	3	59.90	1	60.30	59.80	2	1,160	0.17%
2023/04/17	2	60.25	0	0.00	60.20	2	1,149	0.17%
2023/04/14	0.1	59.40	0	0.00	59.40	0.1	1,096	0.01%
2023/04/12	2	58.50	1	58.40	58.30	1	1,081	0.09%
2023/04/11	1	58.60	0	0.00	58.30	1	1,073	0.09%
2023/04/10	1	58.60	3.1	58.69	58.70	-2.1	1,064	-0.20%
2023/04/06	0	0.00	2	57.35	57.70	-2	1,039	-0.19%
2023/03/30	2	55.90	0	0.00	55.70	2	977	0.20%
2023/03/28	0	0.00	2	55.90	55.80	-2	986	-0.20%
2023/03/27	0	56.10	3.1	55.71	56.00	-3.1	982	-0.31%
2023/03/23	0	0.00	0	56.40	56.40	0	959	0.00%
2023/03/22	3	56.50	7	56.37	56.30	-4	957	-0.42%
2023/03/20	0	54.90	0	0.00	54.60	0	937	0.00%
2023/03/15	2	56.10	1	56.10	56.10	1	879	0.11%
2023/03/14	1.3	55.00	0	0.00	55.10	1.3	863	0.15%
2023/03/13	0	53.50	0.1	53.80	53.80	-0.1	832	-0.01%
2023/03/10	2	53.85	0	0.00	53.90	2	832	0.24%
2023/03/08	0	0.00	1	54.50	54.80	-1	845	-0.12%
2023/03/02	0	0.00	0.1	53.90	54.00	-0.1	841	-0.01%
2023/03/01	1	53.80	0	0.00	53.80	1	838	0.12%
2023/02/24	0.1	54.50	0	0.00	54.40	0.1	830	0.01%
2023/02/22	1.2	53.35	0	0.00	53.80	1.2	832	0.14%
2023/02/21	0	0.00	3	53.90	53.90	-3	830	-0.36%
2023/02/20	3	54.10	1	54.00	54.30	2	843	0.24%
2023/02/15	1.4	53.33	0	0.00	53.20	1.4	861	0.16%
2023/02/14	0.1	53.75	0	0.00	53.40	0.1	863	0.01%
2023/02/10	0.1	54.70	0	0.00	54.40	0.1	868	0.01%
2023/02/07	0	0.00	1	53.70	53.90	-1	847	-0.12%
2023/02/06	0.1	53.40	0	0.00	53.70	0.1	844	0.01%
2023/02/01	0	0.00	3	52.10	52.40	-3	786	-0.38%
2023/01/31	3	51.80	0	0.00	51.90	3	787	0.38%
2023/01/11	1	52.00	0	0.00	52.30	1	765	0.13%
2023/01/05	0	0.00	1	50.00	50.10	-1	761	-0.13%
2023/01/04	1	50.00	0	0.00	50.10	1	768	0.13%
2022/12/27	10	49.53	0	0.00	49.45	10	814	1.23%
2022/12/21	0	0.00	5	49.00	48.90	-5	891	-0.56%
2022/12/20	0.1	50.10	2	49.15	48.95	-1.9	891	-0.22%
2022/12/15	0	0.00	1	50.00	50.20	-1	904	-0.11%
2022/12/12	1	49.70	2	50.00	49.80	-1.1	928	-0.11%
2022/12/09	0	0.00	1	49.70	49.75	-1	969	-0.10%
2022/12/07	1.1	49.82	0.3	50.00	49.80	0.9	983	0.09%
2022/12/06	1.1	50.02	0	0.00	50.00	1.1	984	0.11%
2022/11/29	0	0.00	1	50.40	50.10	-1	981	-0.10%
2022/11/28	0	0.00	7	50.00	50.40	-7	981	-0.71%
2022/11/24	0.2	50.15	0	0.00	50.20	0.2	981	0.02%
2022/11/22	1	48.20	0	0.00	49.35	1	1,018	0.10%
2022/11/21	0.1	49.20	0	0.00	48.90	0.1	1,032	0.00%
2022/11/18	0.1	49.40	0	0.00	49.20	0.1	1,036	0.00%
2022/11/16	0.1	49.67	0	0.00	49.30	0.1	1,046	0.01%
2022/11/14	0	0.00	0.2	51.00	50.90	-0.2	1,034	-0.02%
2022/11/11	0	0.00	2	50.40	50.10	-2	1,027	-0.20%
2022/11/10	0.1	50.20	0	0.00	50.00	0.1	1,024	0.01%
2022/11/09	0	0.00	3.6	50.32	50.50	-3.6	1,024	-0.35%
2022/11/08	0	0.00	2	49.65	49.75	-2	1,046	-0.19%
2022/11/04	4	47.91	0	0.00	48.05	4	1,036	0.39%
2022/11/02	0.1	47.75	0	0.00	47.60	0.1	1,036	0.01%
2022/10/27	1	47.25	0	0.00	47.10	1	1,103	0.09%
2022/10/20	0	47.10	0	0.00	47.10	0	1,176	0.00%
2022/10/18	0	47.55	1	47.65	48.00	-1	1,184	-0.08%
2022/10/17	1	46.57	0	0.00	47.60	1	1,188	0.09%
2022/10/13	0	48.40	0	0.00	48.25	0	1,167	0.00%
2022/10/12	0	48.00	0	0.00	48.90	0	1,159	0.00%
2022/10/11	2.1	48.12	0	0.00	48.30	2.1	1,154	0.18%
2022/10/07	0	50.40	0	0.00	49.85	0	1,128	0.00%
2022/10/06	0.1	50.49	0	0.00	50.60	0.1	1,125	0.01%
2022/10/04	1	50.00	0	0.00	49.95	1	1,131	0.09%
2022/10/03	1	50.10	0.1	50.00	49.65	0.9	1,122	0.08%
2022/09/30	0.2	50.20	10.1	50.80	50.70	-9.9	1,117	-0.89%
2022/09/26	1	52.71	0	0.00	52.60	1	1,093	0.09%
2022/09/22	3	53.37	1	53.80	54.20	2	1,101	0.18%
2022/09/21	1	54.00	0	0.00	53.60	1	1,095	0.09%
2022/09/16	0.1	54.60	0	0.00	54.30	0.1	1,097	0.01%
2022/09/15	0.2	54.82	0	0.00	54.80	0.2	1,065	0.02%
2022/09/14	0	55.10	0	0.00	54.70	0	1,064	0.00%
2022/09/12	0	0.00	15	55.30	55.30	-15	1,080	-1.39%
2022/09/07	3	54.93	0.1	55.00	54.60	2.9	1,098	0.26%
2022/09/02	0	0.00	5	56.34	56.20	-5	1,115	-0.45%
2022/09/01	0	56.50	0	0.00	56.50	0	1,126	0.00%
2022/08/29	1.1	58.45	0	0.00	58.80	1.1	1,148	0.10%
2022/08/26	2.2	59.90	0	0.00	59.60	2.2	1,134	0.19%
2022/08/25	1	60.10	2	60.30	60.20	-1	1,149	-0.09%
2022/08/24	0	0.00	0.2	60.30	59.90	-0.2	1,143	-0.02%
2022/08/23	1.1	59.11	2	59.60	59.70	-0.9	1,161	-0.08%
2022/08/19	1.1	59.29	0	0.00	59.30	1.1	1,172	0.09%
2022/08/18	0	59.30	0	0.00	59.30	0	1,192	0.00%
2022/08/12	1	57.80	0	0.00	57.70	1	1,209	0.08%
2022/08/08	2.1	56.81	0	0.00	56.90	2.1	1,287	0.16%
2022/08/05	0.1	57.44	0	0.00	57.60	0.1	1,315	0.01%
2022/08/04	1	55.30	1	55.80	56.40	0	1,338	0.00%
2022/08/03	0	57.10	0	0.00	57.10	0	1,330	0.00%
2022/08/01	1.2	59.32	0	0.00	58.90	1.2	1,367	0.09%
2022/07/29	1.3	59.09	0	0.00	59.90	1.3	1,376	0.09%
2022/07/26	2	57.65	1	57.90	58.00	1	1,398	0.07%
2022/07/25	0	0.00	1	57.50	57.40	-1	1,424	-0.07%
2022/07/22	1	56.50	0	0.00	56.60	1	1,450	0.07%
2022/07/20	1	56.70	2.1	56.14	55.90	-1.1	1,588	-0.07%
2022/07/08	1.5	54.93	0	0.00	54.60	1.5	1,841	0.08%
2022/07/06	0	0.00	0.1	55.70	55.40	-0.1	1,861	-0.01%
2022/07/05	0	0.00	0.6	55.53	56.40	-0.6	1,879	-0.03%
2022/07/01	0.1	55.10	0	0.00	54.70	0.1	1,942	0.00%
2022/06/30	0.1	55.90	0	0.00	56.10	0.1	1,971	0.01%
2022/06/24	1	56.90	2	57.30	56.90	-1	1,999	-0.05%
2022/06/22	0	55.20	0	0.00	55.30	0	2,002	0.00%
2022/06/20	2	54.00	0	0.00	54.00	2	2,016	0.10%
2022/06/17	0	0.00	2	54.50	54.30	-2	2,045	-0.10%
2022/06/16	0.1	55.60	0	0.00	55.10	0.1	2,066	0.00%
2022/06/13	1	55.90	4	55.70	55.90	-3	2,177	-0.14%
2022/06/10	0.1	57.20	0	0.00	57.30	0.1	2,181	0.00%
2022/06/09	0	57.70	0	0.00	57.70	0	2,211	0.00%
2022/06/08	0	58.20	0	0.00	58.40	0	2,332	0.00%
2022/06/07	0	0.00	6	56.92	57.00	-6	2,481	-0.24%
2022/06/06	0	56.00	5	56.00	56.10	-5	2,507	-0.20%
2022/06/02	2	55.75	0	0.00	55.90	2	2,583	0.08%
2022/05/30	0	0.00	1.3	57.25	57.30	-1.3	2,717	-0.05%
2022/05/26	0	0.00	1	56.30	56.00	-1	2,827	-0.04%
2022/05/25	0	0.00	2	55.00	55.10	-2	2,826	-0.07%
2022/05/24	3.1	54.00	0	0.00	53.90	3.1	2,888	0.11%
2022/05/23	0.1	54.60	0	0.00	54.60	0.1	2,899	0.00%
2022/05/20	10	54.44	10.2	54.50	54.60	-0.2	2,926	-0.01%
2022/05/16	2	53.25	0	0.00	53.60	2	2,928	0.07%
2022/05/13	1	52.20	0	0.00	52.70	1	2,958	0.03%
2022/05/12	0.1	52.50	38	52.62	52.00	-37.9	2,961	-1.28%
2022/05/11	0.1	53.60	0	0.00	53.20	0.1	2,971	0.00%
2022/05/10	0	53.90	0	0.00	53.90	0	3,016	0.00%
2022/05/09	0	53.80	1	53.50	53.30	-1	3,041	-0.03%
2022/05/04	1	56.30	0.5	56.30	56.10	0.5	2,996	0.02%
2022/05/03	1	56.00	0	0.00	55.80	1	2,992	0.03%
2022/04/29	20.5	57.36	0.5	56.50	56.20	20	2,979	0.67%
2022/04/28	4	56.15	0.7	56.20	55.90	3.3	2,950	0.11%
2022/04/27	2	57.15	0	0.00	55.80	2	2,934	0.07%
2022/04/26	1	59.90	62	58.66	58.30	-61	2,874	-2.12%
2022/04/25	4	59.98	0	0.00	59.80	4	2,824	0.14%
2022/04/22	1.3	62.22	1	62.20	62.20	0.3	2,784	0.01%
2022/04/21	16.1	64.17	0	0.00	63.80	16.1	2,750	0.58%
2022/04/20	0	0.00	2	66.10	65.90	-2	2,740	-0.07%
2022/04/18	2	67.60	0	0.00	65.60	2	2,710	0.07%
2022/04/15	10	67.00	3	67.00	67.00	7	2,698	0.26%
2022/04/13	3	66.10	0	0.00	66.10	3	2,686	0.11%
2022/04/12	3.1	65.74	0	0.00	65.20	3.1	2,685	0.11%
2022/04/11	0	0.00	2.4	67.05	66.70	-2.4	2,687	-0.09%
2022/04/08	2	66.20	1	66.10	66.50	1	2,667	0.04%
2022/04/07	12	66.61	1	65.90	66.00	11	2,676	0.41%
2022/04/06	1	64.60	5	65.50	65.50	-4	2,645	-0.15%
2022/04/01	0.1	63.90	2	63.80	63.60	-1.9	2,641	-0.07%
2022/03/31	1	64.30	0	0.00	64.20	1	2,644	0.04%
2022/03/30	15	64.63	0	0.00	64.40	15	2,649	0.57%
2022/03/29	1	64.10	0	0.00	64.10	1	2,675	0.04%
2022/03/25	1	64.40	0	0.00	64.20	1	2,674	0.04%
2022/03/24	1.1	64.52	0	0.00	64.80	1.1	2,658	0.04%
2022/03/23	2	65.10	15.1	64.50	64.90	-13	2,667	-0.49%
2022/03/22	4	64.25	0	0.00	65.00	4	2,644	0.15%
2022/03/21	4.1	63.85	0	0.00	64.00	4.1	2,607	0.16%
2022/03/18	3	62.41	10	62.60	62.10	-7	2,579	-0.27%
2022/03/17	0	0.00	0	63.60	63.40	0	2,525	0.00%
2022/03/16	0	0.00	30.1	62.35	62.80	-30.1	2,504	-1.20%
2022/03/14	2.2	63.96	0	0.00	64.20	2.2	2,444	0.09%
2022/03/11	14.2	62.81	0	0.00	63.60	14.2	2,408	0.59%
2022/03/10	23.3	64.95	16.5	64.42	65.20	6.8	2,278	0.30%
2022/03/09	0.1	66.75	0	0.00	67.00	0.1	2,103	0.00%
2022/03/08	3.1	66.31	1	68.00	65.80	2.1	2,069	0.10%
2022/03/07	2.1	69.40	2	68.80	68.90	0.1	1,993	0.00%
2022/03/04	0.1	71.47	5	70.90	70.90	-4.9	1,942	-0.25%
2022/03/03	5	72.00	0	0.00	72.10	5	1,919	0.26%
2022/03/02	0	0.00	7	71.50	71.80	-7	1,842	-0.38%
2022/03/01	0	0.00	4.5	68.59	68.80	-4.5	1,748	-0.26%
2022/02/25	20	67.20	0	0.00	67.00	20	1,721	1.16%
2022/02/24	4.1	67.59	4	66.80	66.90	0.1	1,710	0.01%
2022/02/23	0	0.00	3	67.67	68.20	-3	1,644	-0.18%
2022/02/22	6.1	67.50	3	67.77	67.20	3.1	1,643	0.19%
2022/02/21	11	67.47	0	0.00	67.60	11	1,614	0.68%
2022/02/18	0	67.75	3	67.40	67.60	-3	1,607	-0.19%
2022/02/17	18	67.52	4	67.58	67.80	14	1,605	0.87%
2022/02/16	1	67.10	1	67.10	67.50	0	1,618	0.00%
2022/02/15	1.5	67.80	0	0.00	67.20	1.5	1,601	0.09%
2022/02/14	3	66.40	3	66.10	66.90	0	1,560	0.00%
2022/02/11	6	66.97	7	66.43	66.30	-1	1,560	-0.06%
2022/02/10	7	65.10	1	65.20	66.30	6	1,527	0.39%
2022/02/09	1	63.40	2.4	64.05	64.40	-1.4	1,484	-0.09%
2022/02/07	2	61.10	0	0.00	61.30	2	1,441	0.14%
2022/01/26	1.5	61.10	0	0.00	61.10	1.5	1,477	0.10%
2022/01/25	1	61.10	1	61.00	61.20	0	1,560	0.00%
2022/01/20	1	61.50	0	0.00	61.50	1	1,513	0.07%
2022/01/19	3.6	61.55	0	0.00	61.50	3.6	1,501	0.24%
2022/01/18	3	61.87	0	0.00	61.80	3	1,492	0.20%
2022/01/17	1	62.50	0	0.00	62.20	1	1,479	0.07%
2022/01/14	1	61.40	2	62.85	61.60	-1	1,469	-0.07%
2022/01/13	2	62.35	1	62.10	62.30	1	1,475	0.07%
2022/01/12	2	60.60	0	0.00	61.50	2	1,476	0.14%
2022/01/11	1.4	60.92	0	0.00	60.50	1.4	1,473	0.09%
2022/01/10	1	60.90	0	0.00	60.80	1	1,458	0.07%
2022/01/05	1	60.40	0	0.00	60.50	1	1,439	0.07%
2022/01/04	5.5	60.71	0	0.00	60.40	5.5	1,466	0.37%
2022/01/03	0	0.00	1	61.90	61.60	-1	1,452	-0.07%
2021/12/29	1	61.81	0	0.00	62.00	1	1,447	0.07%
2021/12/28	1	61.10	2	61.80	62.20	-1	1,438	-0.07%
2021/12/27	0.1	60.90	0	0.00	61.00	0.1	1,423	0.00%
2021/12/24	1	59.60	2	59.80	59.80	-1	1,438	-0.07%
2021/12/23	3	59.00	0	0.00	59.80	3	1,446	0.21%
2021/12/22	0	0.00	0.5	58.10	58.70	-0.5	1,441	-0.03%
2021/12/21	0	0.00	4.1	57.90	58.00	-4.1	1,450	-0.28%
2021/12/17	0.1	57.90	1	58.20	57.40	-0.9	1,629	-0.06%
2021/12/14	0.1	57.60	1	57.20	57.40	-1	2,053	-0.05%
2021/12/13	0	0.00	0.2	58.10	57.70	-0.2	2,140	-0.01%
2021/12/08	0	0.00	10	57.20	57.40	-10	2,292	-0.44%
2021/12/07	0	0.00	20	56.85	57.30	-20	2,338	-0.86%
2021/12/03	0.1	57.20	6	57.10	57.00	-6	2,487	-0.24%
2021/12/02	1	57.10	0	0.00	57.20	1	2,522	0.04%
2021/11/29	0	0.00	1	56.00	56.10	-1	2,516	-0.04%
2021/11/26	3.1	56.50	0	0.00	56.50	3.1	2,513	0.12%
2021/11/25	1	56.80	0	0.00	57.00	1	2,504	0.04%
2021/11/24	0.2	56.90	0	0.00	56.80	0.2	2,511	0.01%
2021/11/23	0	56.90	0	0.00	56.70	0	2,539	0.00%
2021/11/22	0	57.20	3	56.90	57.00	-3	2,537	-0.12%
2021/11/19	2	57.35	0	0.00	57.30	2	2,534	0.08%
2021/11/17	1.3	57.78	0	0.00	57.80	1.3	2,521	0.05%
2021/11/16	3	57.73	0.2	58.10	58.00	2.8	2,523	0.11%
2021/11/15	0	58.00	0	0.00	57.80	0	2,529	0.00%
2021/11/12	2	57.85	0.5	58.50	58.80	1.5	2,515	0.06%
2021/11/11	0	0.00	20	57.00	57.40	-20	2,499	-0.80%
2021/11/10	4.2	57.06	0	0.00	56.80	4.2	2,512	0.17%
2021/11/08	0	0.00	2	57.10	57.20	-2	2,473	-0.08%
2021/11/05	1.1	57.33	0	0.00	57.30	1.1	2,464	0.04%
2021/11/04	1	57.80	2	57.90	57.80	-1	2,457	-0.04%
2021/11/03	14.1	57.92	8.1	58.29	58.20	6	2,449	0.25%
2021/11/02	44	57.23	5	57.80	59.10	39	2,401	1.62%
2021/11/01	0	0.00	1.2	55.73	55.80	-1.2	2,307	-0.05%
2021/10/29	0	55.80	0	0.00	55.80	0	2,304	0.00%
2021/10/28	1	55.30	0	0.00	55.90	1	2,305	0.04%
2021/10/27	1.2	55.63	0	0.00	55.50	1.2	2,314	0.05%
2021/10/26	5	55.60	3	55.40	55.70	2	2,322	0.09%
2021/10/25	5	55.06	0	0.00	55.20	5	2,318	0.22%
2021/10/22	2	55.20	0.3	55.50	55.20	1.7	2,337	0.07%
2021/10/21	11	55.90	2	55.90	55.50	9	2,359	0.38%
2021/10/20	1.1	55.97	0	0.00	56.30	1.1	2,334	0.05%
2021/10/18	3	55.00	0	0.00	54.90	3	2,330	0.13%
2021/10/15	1	54.20	0	0.00	54.50	1	2,363	0.04%
2021/10/14	1	54.31	0	0.00	54.20	1	2,374	0.04%
2021/10/13	0	0.00	2	54.70	54.60	-2	2,374	-0.08%
2021/10/12	4	54.65	3	54.70	54.60	1	2,399	0.04%
2021/10/08	0	0.00	2.4	56.07	56.10	-2.4	2,386	-0.10%
2021/10/07	0	0.00	7	55.64	55.90	-7	2,375	-0.29%
2021/10/06	1	55.00	0	0.00	54.80	1	2,372	0.04%
2021/10/05	1	53.60	0.2	55.00	54.60	0.8	2,378	0.04%
2021/10/04	1	54.40	5	54.16	54.20	-4	2,372	-0.17%
2021/10/01	3.1	54.81	0	0.00	54.90	3.1	2,358	0.13%
2021/09/29	0.1	54.50	0	0.00	54.50	0.1	2,305	0.00%
2021/09/28	0.1	55.10	0	0.00	54.70	0.1	2,285	0.00%
2021/09/27	4.2	54.81	0	0.00	54.60	4.2	2,265	0.19%
2021/09/24	6.2	56.62	0.1	56.70	56.00	6.1	2,215	0.28%
2021/09/23	2	60.00	1	60.00	60.00	1	2,148	0.05%
2021/09/22	2.1	55.82	2	59.40	59.00	0.1	2,087	0.00%
2021/09/17	3.2	59.81	0	0.00	57.40	3.2	1,997	0.16%
2021/09/16	0	0.00	0.1	62.80	62.50	-0.1	1,799	0.00%
2021/09/15	4.1	60.54	3	61.00	61.20	1.1	1,721	0.06%
2021/09/14	1	59.50	0	0.00	60.00	1	1,666	0.06%
2021/09/13	1	58.40	0	0.00	59.00	1	1,618	0.06%
2021/09/10	0	0.00	1	57.80	57.70	-1	1,587	-0.06%
2021/09/09	4	56.50	0	0.00	56.50	4	1,562	0.26%
2021/09/07	0	0.00	1	53.60	54.30	-1	1,440	-0.07%
2021/09/03	1.4	52.85	5	52.86	52.90	-3.6	1,434	-0.25%
2021/09/02	0.2	52.60	1	52.80	52.40	-0.8	1,436	-0.06%
2021/09/01	0	0.00	5	53.10	52.60	-5	1,434	-0.35%
2021/08/26	0.1	51.30	0	0.00	51.40	0.1	1,413	0.01%
2021/08/25	2	51.70	0	0.00	51.60	2	1,434	0.14%
2021/08/20	1	49.70	0	0.00	49.80	1	1,500	0.07%
2021/08/19	1	50.00	0	0.00	49.90	1	1,503	0.07%
2021/08/18	2.1	50.10	0	0.00	50.80	2.1	1,492	0.14%
2021/08/17	1	50.60	0	0.00	50.70	1	1,484	0.07%
2021/08/16	11.2	51.07	0	0.00	50.90	11.2	1,490	0.75%
2021/08/11	1	50.80	1	51.00	50.90	0	1,515	0.00%
2021/08/10	13	51.06	0	0.00	51.00	13	1,544	0.84%
2021/08/09	11	51.30	2	51.15	51.20	9	1,621	0.55%
2021/08/06	2	51.90	0	0.00	51.90	2	1,643	0.12%
2021/08/03	0	0.00	4	52.70	52.80	-4	1,922	-0.21%
2021/07/30	7	52.59	27.2	52.71	52.50	-20.2	1,935	-1.05%
2021/07/27	10	53.40	0	0.00	53.40	10	2,007	0.50%
2021/07/26	0	0.00	10	52.60	52.60	-10	2,005	-0.50%
2021/07/23	2	52.80	1	52.40	52.60	1	2,043	0.05%
2021/07/22	1	52.90	0.6	52.70	52.70	0.4	2,107	0.02%
2021/07/21	0	0.00	1	52.50	52.70	-1	2,111	-0.05%
2021/07/20	10	51.67	0	0.00	52.10	10	2,135	0.47%
2021/07/19	0	0.00	10	51.20	52.00	-10	2,233	-0.45%
2021/07/16	1	51.50	0	0.00	51.40	1	2,391	0.04%
2021/07/15	11	51.69	3.2	51.42	51.70	7.8	2,464	0.32%
2021/07/07	1	50.50	0	0.00	50.50	1	2,804	0.04%
2021/07/06	2	50.25	0.2	50.70	50.60	1.9	2,848	0.06%
2021/07/02	0	0.00	3	50.63	50.50	-3	2,927	-0.10%
2021/07/01	5	50.60	2	50.20	50.70	3	3,009	0.10%
2021/06/30	1	50.60	1.1	50.51	50.00	-0.1	3,082	0.00%
2021/06/29	0	0.00	1	50.50	50.80	-1	3,095	-0.03%
2021/06/28	2	50.95	2	50.75	51.10	0	3,240	0.00%
2021/06/25	0	0.00	1.2	50.01	50.20	-1.2	3,240	-0.04%
2021/06/24	0.1	49.45	1	49.25	49.60	-0.9	3,251	-0.03%
2021/06/23	0	0.00	1	49.35	49.45	-1	3,261	-0.03%
2021/06/21	1	48.90	1	49.15	48.95	0	3,281	0.00%
2021/06/18	0	0.00	2	49.30	49.45	-2	3,329	-0.06%
2021/06/17	1	49.10	1	49.10	49.10	0	3,367	0.00%
2021/06/16	0	0.00	1	49.00	49.00	-1	3,404	-0.03%
2021/06/15	1.1	48.52	0	0.00	49.00	1.1	3,406	0.03%
2021/06/11	1	48.00	0	0.00	48.10	1	3,383	0.03%
2021/06/09	2	47.78	0	0.00	47.90	2	3,418	0.06%
2021/06/07	1	47.70	1	47.70	48.05	0	3,504	0.00%
2021/06/04	0.1	48.05	0	0.00	47.90	0.1	3,529	0.00%
2021/06/03	0	48.50	0	0.00	48.50	0	3,557	0.00%
2021/06/01	0.1	48.30	0	0.00	48.20	0.1	3,607	0.00%
2021/05/31	3	48.60	0	0.00	48.30	3	3,617	0.08%
2021/05/28	3	48.97	9	48.30	49.00	-6	3,612	-0.17%
2021/05/27	0.2	47.70	0	0.00	48.00	0.2	3,607	0.00%
2021/05/25	1	47.65	2	47.70	47.70	-1	3,633	-0.03%
2021/05/21	0	0.00	1	47.55	47.65	-1	3,673	-0.03%
2021/05/20	0.1	47.16	1	47.00	47.00	-0.9	3,681	-0.03%
2021/05/19	0	0.00	2	46.93	46.90	-2	3,677	-0.05%
2021/05/18	1	46.05	3	46.35	46.75	-2	3,697	-0.05%
2021/05/17	18	45.42	0	0.00	45.50	18	3,698	0.49%
2021/05/13	2	44.98	2	45.63	46.05	0	3,597	0.00%
2021/05/12	9	46.10	4	45.58	45.60	5	3,500	0.14%
2021/05/11	7	49.14	0	0.00	48.95	7	3,380	0.21%
2021/05/10	2	48.50	0	0.00	48.70	2	3,332	0.06%
2021/05/07	10	48.25	0	0.00	48.35	10	3,371	0.30%
2021/05/06	0	0.00	0.6	48.10	48.00	-0.6	3,376	-0.02%
2021/05/05	1	47.65	0	0.00	47.60	1	3,361	0.03%
2021/05/04	6	47.58	6	47.09	47.40	0	3,359	0.00%
2021/05/03	3	48.45	0	0.00	48.40	3	3,306	0.09%
2021/04/29	2	49.13	2	49.40	49.25	0	3,293	0.00%
2021/04/28	5.1	48.72	0	0.00	49.45	5.1	3,284	0.15%
2021/04/27	1	47.90	1	47.90	48.00	0	3,277	0.00%
2021/04/26	0	0.00	4	48.09	48.35	-4	3,263	-0.12%
2021/04/23	2.1	48.61	5	48.52	48.50	-2.9	3,221	-0.09%
2021/04/22	9	50.37	1	50.20	50.00	8	3,147	0.25%
2021/04/21	12	52.67	0.1	52.40	53.00	11.9	3,007	0.40%
2021/04/20	0	0.00	5	51.90	52.00	-5	2,918	-0.17%
2021/04/19	2	52.20	33	52.09	52.10	-31	2,875	-1.08%
2021/04/16	0	0.00	7.7	51.32	51.90	-7.7	2,820	-0.27%
2021/04/15	0	0.00	0.1	50.50	50.40	-0.1	2,779	0.00%
2021/04/14	2	49.65	2	50.55	50.00	0	2,764	0.00%
2021/04/13	6	51.53	1	51.70	51.40	5	2,682	0.19%
2021/04/12	0	0.00	4	51.05	51.30	-4	2,672	-0.15%
2021/04/09	36	50.11	9.3	50.01	50.30	26.7	2,658	1.00%
2021/04/08	1	49.90	11	49.95	50.00	-10	2,627	-0.38%
2021/04/07	0	50.00	7	49.85	50.10	-7	2,613	-0.27%
2021/04/06	0	0.00	7	48.81	49.20	-7	2,600	-0.27%
2021/04/01	1	47.50	0	0.00	47.65	1	2,541	0.04%
2021/03/31	8.4	47.49	1.7	47.58	47.35	6.7	2,491	0.27%
2021/03/29	1	46.30	3	45.98	46.30	-2	2,304	-0.09%
2021/03/25	0	0.00	1	45.40	45.45	-1	2,270	-0.04%
2021/03/24	0	0.00	1	45.35	45.45	-1	2,261	-0.04%
2021/03/23	2	45.40	0	0.00	45.50	2	2,238	0.09%
2021/03/22	1.1	44.59	0	0.00	45.00	1.1	2,187	0.05%
2021/03/17	1	43.80	0	0.00	43.80	1	2,101	0.05%
2021/03/16	1	43.80	1	43.90	43.90	0	2,148	0.00%
2021/03/11	0	0.00	2	43.90	43.70	-2	2,155	-0.09%
2021/03/08	1	43.60	2	43.53	43.60	-1	2,066	-0.05%
2021/03/04	0	0.00	84	42.45	42.70	-84	2,035	-4.13%
2021/03/03	0	0.00	1	42.40	42.65	-1	2,017	-0.05%
2021/02/26	0	0.00	1	42.15	42.20	-1	1,980	-0.05%
2021/02/25	0	0.00	1	42.20	42.20	-1	1,964	-0.05%
2021/02/24	3	42.20	2	42.43	42.05	1	1,969	0.05%
2021/02/23	80	42.15	0	0.00	42.15	80	1,947	4.11%
2021/02/22	2	41.93	0	0.00	41.90	2	1,944	0.10%
2021/02/18	1	42.00	0	0.00	42.05	1	1,962	0.05%
2021/02/17	0	0.00	1	41.60	41.55	-1	1,969	-0.05%
2021/02/05	2	40.70	0	0.00	40.90	2	1,955	0.10%
2021/01/29	2	40.08	0	0.00	40.45	2	2,049	0.10%
2021/01/28	0.2	40.50	0.2	40.45	40.30	0	1,999	0.00%
2021/01/27	1	40.50	0	0.00	40.65	1	1,987	0.05%
2021/01/25	3	40.05	2	40.65	40.85	1	1,987	0.05%
2021/01/21	1	40.55	0	0.00	40.45	1	1,986	0.05%
2021/01/20	7	40.52	10	40.50	40.40	-3	1,974	-0.15%
2021/01/19	2	40.98	0	0.00	41.10	2	1,917	0.10%
2021/01/18	4	40.93	0	0.00	41.10	4	1,920	0.21%
2021/01/15	4	41.24	0	0.00	41.20	4	1,908	0.21%
2021/01/14	4	41.59	0.2	41.85	41.65	3.8	1,947	0.19%
2021/01/13	1	41.75	1	41.85	41.85	0	1,936	0.00%
2021/01/12	1	41.70	0	0.00	41.80	1	1,931	0.05%
2021/01/11	1	41.70	0	0.00	42.10	1	1,924	0.05%
2021/01/08	0	0.00	8	41.85	41.85	-8	1,914	-0.42%
2021/01/06	1	42.55	0	0.00	42.15	1	1,869	0.05%
2021/01/05	1	42.30	2	42.53	42.65	-1	1,825	-0.05%
2021/01/04	2.1	42.52	0	0.00	42.50	2.1	1,823	0.11%
2020/12/31	4	42.69	1	42.70	42.60	3	1,792	0.17%
2020/12/30	11	42.76	3	42.77	42.80	8	1,783	0.45%
2020/12/29	0.1	42.50	5	42.60	42.85	-5	1,766	-0.28%
2020/12/28	2	41.93	0	0.00	41.90	2	1,696	0.12%
2020/12/24	1	41.30	0	0.00	41.25	1	1,662	0.06%
2020/12/22	0	0.00	5	41.40	41.35	-5	1,687	-0.30%
2020/12/21	0	0.00	3	41.30	41.60	-3	1,702	-0.18%
2020/12/17	0	0.00	0.1	41.55	41.45	-0.1	1,727	-0.01%
2020/12/15	0	0.00	2	41.30	41.10	-2	1,744	-0.11%
2020/12/10	18	41.65	0	0.00	41.50	18	1,771	1.02%
2020/12/08	1	41.10	2	41.10	41.05	-1	1,783	-0.06%
2020/12/07	11	41.48	0	0.00	41.25	11	1,768	0.62%
2020/12/04	0.2	41.40	0	0.00	41.55	0.2	1,766	0.01%
2020/12/03	2	41.13	0	0.00	41.25	2	1,753	0.11%
2020/12/02	4	41.40	0	41.40	41.30	4	1,751	0.23%
2020/12/01	0	0.00	0.1	41.50	41.55	-0.1	1,759	-0.01%
2020/11/30	4	41.75	0	0.00	41.20	4	1,765	0.23%
2020/11/25	1	41.50	1.1	41.50	41.40	-0.1	1,790	0.00%
2020/11/24	2	41.30	0	0.00	41.40	2	1,790	0.11%
2020/11/20	0	0.00	0.1	41.10	41.00	-0.1	1,786	0.00%
2020/11/19	2	41.00	0	0.00	41.05	2	1,784	0.11%
2020/11/18	3	41.30	0	0.00	41.20	3	1,803	0.17%
2020/11/17	2	41.35	0	0.00	41.35	2	1,818	0.11%
2020/11/16	5	41.92	10	42.00	41.85	-5	1,879	-0.27%
2020/11/13	2	42.10	1	42.30	42.10	1	1,873	0.05%
2020/11/12	1.3	41.89	2	41.90	41.70	-0.7	1,882	-0.04%
2020/11/11	15.3	41.78	1.1	41.71	42.25	14.2	1,917	0.74%
2020/11/10	3	40.97	1.1	41.34	41.10	1.9	1,882	0.10%
2020/11/09	2	40.55	3	40.45	40.60	-1	1,900	-0.05%
2020/11/05	1	40.15	0	0.00	40.00	1	2,172	0.05%
2020/11/02	1	39.70	0	0.00	39.90	1	2,298	0.04%
2020/10/30	2	40.03	0	0.00	39.95	2	2,326	0.09%
2020/10/29	1	40.10	0	0.00	40.35	1	2,345	0.04%
2020/10/28	0	0.00	0.3	40.70	40.70	-0.3	2,372	-0.01%
2020/10/23	0	0.00	2	39.90	39.75	-2	2,504	-0.08%
2020/10/22	1	39.25	0	0.00	39.90	1	2,525	0.04%
2020/10/20	1	39.45	0	0.00	39.50	1	2,507	0.04%
2020/10/12	4	40.10	0	0.00	40.30	4	2,714	0.15%
2020/10/07	3	40.13	0	0.00	40.20	3	2,742	0.11%
2020/10/06	0	0.00	0.1	40.45	40.45	-0.1	2,778	0.00%
2020/09/30	1	40.00	0	0.00	39.80	1	2,814	0.04%
2020/09/29	1	39.90	0	0.00	39.90	1	2,824	0.04%
2020/09/28	0	0.00	1	39.85	39.95	-1	2,855	-0.04%
2020/09/24	5	39.50	1	39.30	39.25	4	2,910	0.14%
2020/09/23	1	40.00	0	0.00	40.05	1	2,895	0.03%
2020/09/22	6	40.20	5	40.20	40.20	1	2,892	0.03%
2020/09/21	1	40.65	0	0.00	40.60	1	2,885	0.03%
2020/09/17	2	41.10	0	0.00	40.95	2	2,875	0.07%
2020/09/16	0	0.00	2.1	41.22	41.55	-2.1	2,867	-0.07%
2020/09/14	1	40.50	0	0.00	40.45	1	2,879	0.03%
2020/09/11	1	40.70	0	0.00	40.65	1	2,852	0.04%
2020/09/10	1	41.15	0	0.00	41.30	1	2,815	0.04%
2020/09/09	1	41.30	2	41.50	41.35	-1	2,815	-0.04%
2020/09/07	1	41.50	0	0.00	41.65	1	2,846	0.04%
2020/09/03	0	0.00	1	42.30	42.15	-1	2,887	-0.03%
2020/09/02	1	42.25	0	0.00	42.45	1	2,894	0.03%
2020/08/31	0	0.00	2	42.30	42.05	-2	2,923	-0.07%
2020/08/27	1	43.00	0	0.00	43.00	1	2,906	0.03%
2020/08/24	0.1	43.60	0	0.00	43.50	0.1	2,971	0.00%
2020/08/18	3	43.17	0	0.00	43.40	3	2,857	0.10%
2020/08/17	1	43.25	0	0.00	43.40	1	2,862	0.03%
2020/08/14	5	41.62	0	0.00	41.85	5	2,830	0.18%
2020/08/13	0	0.00	1	41.60	41.80	-1	2,854	-0.04%
2020/08/12	10	41.19	7	41.28	41.15	3	2,874	0.10%
2020/08/11	2	47.15	2	47.20	47.15	0	2,722	0.00%
2020/08/06	4	47.16	1	47.20	47.20	3	2,772	0.11%
2020/08/05	1	47.10	5	47.16	47.15	-4	3,082	-0.13%
2020/08/04	1.4	47.23	5	47.19	47.20	-3.6	3,126	-0.11%
2020/08/03	6	47.03	0	0.00	47.25	6	3,156	0.19%
2020/07/30	3	45.75	2	46.00	46.05	1	3,245	0.03%
2020/07/29	4	45.31	41	45.56	45.25	-37	3,268	-1.13%
2020/07/28	1	44.75	1	44.90	44.70	0	3,286	0.00%
2020/07/27	2	44.85	0	0.00	44.70	2	3,333	0.06%
2020/07/24	1	45.55	0	0.00	45.30	1	3,392	0.03%
2020/07/22	2	45.90	2	45.75	45.80	0	3,450	0.00%
2020/07/21	0	0.00	2	45.70	45.65	-2	3,445	-0.06%
2020/07/17	0	0.00	1	45.00	45.00	-1	3,451	-0.03%
2020/07/16	0	0.00	3	44.80	45.00	-3	3,504	-0.09%
2020/07/15	2	44.30	0	0.00	44.15	2	3,518	0.06%
2020/07/14	0	0.00	2	44.05	43.95	-2	3,599	-0.06%
2020/07/13	2	43.80	0	0.00	43.95	2	3,678	0.05%
2020/07/08	2	43.70	0	0.00	43.80	2	3,910	0.05%
2020/07/06	15.1	43.85	4	43.96	43.95	11.1	3,971	0.28%
2020/07/02	1	42.90	0	0.00	42.90	1	4,019	0.02%
2020/07/01	2	42.75	2	42.85	42.75	0	4,068	0.00%
2020/06/29	0	0.00	2	42.55	42.50	-2	4,304	-0.05%
2020/06/24	0	0.00	6	42.74	42.65	-6	4,326	-0.14%
2020/06/23	3	42.57	0	0.00	42.55	3	4,359	0.07%
2020/06/17	0	0.00	2	42.20	42.30	-2	4,433	-0.05%
2020/06/15	3	41.83	0	0.00	41.85	3	4,583	0.07%
2020/06/12	5	41.86	4	41.65	42.00	1	4,612	0.02%
2020/06/11	21	42.55	2	42.40	42.35	19	4,636	0.41%
2020/06/09	0	0.00	6	43.05	43.15	-6	4,700	-0.13%
2020/06/08	2	42.95	2	42.70	43.10	0	4,741	0.00%
2020/06/05	2	42.50	0	0.00	42.45	2	4,725	0.04%
2020/06/04	1	42.35	0	0.00	42.40	1	4,786	0.02%
2020/06/03	0	0.00	10	42.30	42.40	-10	4,817	-0.21%
2020/06/01	1	42.00	2	42.15	42.00	-1	4,780	-0.02%
2020/05/29	3	42.07	0	0.00	41.30	3	4,759	0.06%
2020/05/28	2	41.60	0	0.00	41.65	2	4,722	0.04%
2020/05/27	0	0.00	4	41.85	41.80	-4	4,744	-0.08%
2020/05/25	2	41.70	0	0.00	41.85	2	4,725	0.04%
2020/05/22	2	41.78	0	0.00	41.55	2	4,733	0.04%
2020/05/21	1	42.05	0	0.00	42.05	1	4,722	0.02%
2020/05/20	29	42.04	28	41.90	41.80	1	4,704	0.02%
2020/05/19	32.1	41.86	35	42.30	42.30	-2.9	4,665	-0.06%
2020/05/18	12	41.03	10	41.35	41.55	2	4,615	0.04%
2020/05/15	2	40.70	13	40.86	41.25	-11	4,622	-0.24%
2020/05/14	6	41.47	0	0.00	41.10	6	4,570	0.13%
2020/05/13	4	41.84	17.5	41.58	41.80	-13.5	4,499	-0.30%
2020/05/12	21	42.19	6	41.70	41.80	15	4,407	0.34%
2020/05/11	20	45.03	20	44.90	44.90	0	4,087	0.00%
2020/05/08	6	45.15	1	45.25	45.40	5	4,010	0.12%
2020/05/07	14	43.91	13	44.60	45.00	1	3,951	0.03%
2020/05/06	4	44.19	5	45.10	43.90	-1	3,919	-0.03%
2020/05/05	11	43.61	11	43.49	44.75	0	3,783	0.00%
2020/05/04	11	43.13	10	43.22	43.45	1	3,722	0.03%
2020/04/30	9	43.04	1	42.90	43.10	8	3,676	0.22%
2020/04/29	9	42.56	5	42.67	42.90	4	3,632	0.11%
2020/04/28	0	0.00	2	41.85	42.00	-2	3,561	-0.06%
2020/04/24	1	40.75	0	0.00	40.75	1	3,552	0.03%
2020/04/23	1	40.85	11	40.91	40.90	-10	3,547	-0.28%
2020/04/22	18.5	40.45	10.1	40.22	40.85	8.3	3,522	0.24%
2020/04/21	11	40.80	0	0.00	40.65	11	3,463	0.32%
2020/04/20	14	40.70	4	40.95	40.90	10	3,401	0.29%
2020/04/17	4	40.89	17	40.76	40.45	-13	3,367	-0.39%
2020/04/16	5	41.31	2	41.25	41.25	3	3,256	0.09%
2020/04/15	10	40.73	3	41.05	41.80	7	3,157	0.22%
2020/04/14	18	39.96	4.2	40.15	40.15	13.8	3,036	0.45%
2020/04/13	8	39.35	8	39.70	39.45	0	2,948	0.00%
2020/04/10	7	38.77	3	38.75	38.85	4	2,858	0.14%
2020/04/09	0	0.00	2	38.48	38.45	-2	2,830	-0.07%
2020/04/07	1	38.35	12	38.24	38.30	-11	2,719	-0.40%
2020/04/06	0	0.00	15	38.04	37.95	-15	2,640	-0.57%
2020/04/01	15	37.99	53	37.92	37.90	-38	2,567	-1.48%
2020/03/31	21	37.25	1	37.25	37.25	20	2,362	0.85%
2020/03/30	40	33.90	0	0.00	33.90	40	2,308	1.73%
2020/03/27	5	33.68	0	0.00	33.20	5	2,279	0.22%
2020/03/26	2	32.95	0	0.00	33.30	2	2,246	0.09%
2020/03/25	10	33.10	2	33.00	33.25	8	2,236	0.36%
2020/03/24	0	0.00	2	32.08	31.85	-2	2,219	-0.09%
2020/03/23	2	30.60	1	30.70	30.70	1	2,213	0.05%
2020/03/20	4	31.06	0	0.00	31.25	4	2,200	0.18%
2020/03/19	5	29.69	0	0.00	29.30	5	2,142	0.23%
2020/03/18	1	31.80	0	0.00	31.80	1	2,038	0.05%
2020/03/17	2.1	31.98	2	32.30	31.85	0.1	1,994	0.01%
2020/03/16	1	33.30	0	0.00	33.20	1	1,941	0.05%
2020/03/13	4	32.84	0	0.00	34.00	4	1,916	0.21%
2020/03/11	1	37.00	0	0.00	36.90	1	1,779	0.06%
2020/03/10	1	36.40	0	0.00	36.70	1	1,752	0.06%
2020/03/09	10	37.38	0	0.00	37.20	10	1,682	0.59%
2020/03/03	4	38.15	0	0.00	38.05	4	1,602	0.25%
2020/03/02	11	37.60	0.4	37.75	37.50	10.6	1,587	0.67%
2020/02/27	0	0.00	50	38.20	38.00	-50	1,547	-3.23%
2020/02/25	0	0.00	84	38.17	38.40	-84	1,520	-5.52%
2020/02/24	1	38.50	66	38.56	38.55	-65	1,511	-4.30%
2020/02/21	0	0.00	0.2	39.00	39.00	-0.2	1,493	-0.01%
2020/02/20	2	39.05	1	39.10	39.05	1	1,492	0.07%
2020/02/19	3.1	39.25	0	0.00	39.25	3.1	1,491	0.21%
2020/02/18	55	39.17	9	39.14	39.30	46	1,494	3.08%
2020/02/17	0	0.00	0.4	38.60	38.60	-0.4	1,482	-0.03%
2020/02/13	1	38.00	0	0.00	37.95	1	1,486	0.07%
2020/02/06	0	0.00	1	38.10	38.10	-1	1,454	-0.07%
2020/02/04	0	0.00	0.1	37.80	37.70	-0.1	1,427	0.00%
2020/01/31	3	37.70	7	37.36	37.70	-4	1,392	-0.29%
2020/01/30	1	37.15	1	37.50	37.15	0	1,377	0.00%
2020/01/20	0	0.00	5	38.60	38.60	-5	1,290	-0.39%
2020/01/15	0	0.00	3	38.25	38.00	-3	1,245	-0.24%
2020/01/14	1	38.30	1	38.30	38.20	0	1,250	0.00%
2020/01/13	0	0.00	3	37.72	37.85	-3	1,234	-0.24%
2020/01/07	0	0.00	10	36.80	36.90	-10	1,211	-0.83%
2020/01/06	0	0.00	4	36.70	36.85	-4	1,221	-0.33%
2020/01/02	0	0.00	5	37.10	37.10	-5	1,213	-0.41%
2019/12/30	4	36.95	9	36.82	36.80	-5	1,201	-0.42%
2019/12/26	1	36.85	0	0.00	36.85	1	1,195	0.08%
2019/12/25	0	0.00	1	36.90	36.95	-1	1,199	-0.08%
2019/12/23	0.3	36.65	1	36.65	36.65	-0.7	1,202	-0.06%
2019/12/20	1	36.65	0	0.00	36.70	1	1,196	0.08%
2019/12/19	0	0.00	1	36.80	36.70	-1	1,179	-0.08%
2019/12/18	1	36.50	3	36.52	36.65	-2	1,153	-0.17%
2019/12/16	5	36.00	0	0.00	36.00	5	1,138	0.44%
2019/12/12	0	0.00	14.1	35.95	35.85	-14.1	1,139	-1.24%
2019/12/11	1	36.10	0	0.00	36.10	1	1,133	0.09%
2019/12/09	0	0.00	1	35.85	35.95	-1	1,149	-0.09%
2019/12/06	4	35.40	0	0.00	35.50	4	1,139	0.35%
2019/12/04	1	35.30	0	0.00	35.35	1	1,132	0.09%
2019/12/03	5	35.30	0	0.00	35.40	5	1,142	0.44%
2019/11/25	1	35.40	0	0.00	35.40	1	1,329	0.08%
2019/11/22	15	35.50	0	0.00	35.55	15	1,400	1.07%
2019/11/21	24	35.48	0	0.00	35.55	24	1,427	1.68%
2019/11/20	0	0.00	1	35.85	35.95	-1	1,427	-0.07%
2019/11/18	1	36.00	0	0.00	35.75	1	1,437	0.07%
2019/11/15	1	35.90	50	35.70	35.95	-49	1,434	-3.42%
2019/11/14	0	0.00	5	35.47	35.60	-5	1,428	-0.35%
2019/11/13	1	34.85	0	0.00	35.15	1	1,426	0.07%
2019/11/08	1	34.45	0	0.00	34.45	1	1,604	0.06%
2019/11/07	1	34.55	0	0.00	34.35	1	1,632	0.06%
2019/11/06	5	34.59	0	0.00	34.50	5	1,645	0.30%
2019/10/31	0	0.00	0.1	34.85	34.65	-0.1	1,730	0.00%
2019/10/30	0	0.00	2	34.93	34.95	-2	1,736	-0.12%
2019/10/29	2	34.75	0	0.00	34.75	2	1,757	0.11%
2019/10/28	0	0.00	5	34.85	34.80	-5	1,769	-0.28%
2019/10/25	1	34.95	0	0.00	34.90	1	1,785	0.06%
2019/10/23	12	34.88	0	0.00	34.85	12	1,809	0.66%
2019/10/22	50	34.98	0	0.00	35.00	50	1,811	2.76%
2019/10/21	1	34.65	2	34.60	34.70	-1	1,801	-0.06%
2019/10/18	0	0.00	2.3	34.32	34.10	-2.3	1,793	-0.13%
2019/10/16	2	34.38	0	0.00	34.40	2	1,795	0.11%
2019/10/15	2	34.33	0	0.00	34.25	2	1,802	0.11%
2019/10/14	9	34.47	0	0.00	34.35	9	1,824	0.49%
2019/10/08	1	34.40	31	34.43	34.45	-30	1,832	-1.64%
2019/10/07	0	0.00	12.3	33.95	33.95	-12.3	1,826	-0.67%
2019/10/01	1	33.75	0	0.00	33.80	1	1,864	0.05%
2019/09/26	6	33.99	0	0.00	33.95	6	1,873	0.32%
2019/09/25	15	34.05	0	0.00	34.05	15	1,877	0.80%
2019/09/24	7	34.20	0	0.00	34.25	7	1,897	0.37%
2019/09/20	9	33.74	0	0.00	33.70	9	1,924	0.47%
2019/09/19	3	33.92	1	33.95	33.95	2	1,929	0.10%
2019/09/18	4	34.15	0	0.00	34.35	4	1,946	0.21%
2019/09/17	0	0.00	2	34.20	34.10	-2	1,956	-0.10%
2019/09/11	18	34.86	0	0.00	34.70	18	2,052	0.88%
2019/09/09	2	33.95	0	0.00	33.85	2	2,028	0.10%
2019/09/04	5	34.00	0	0.00	33.95	5	2,028	0.25%
2019/09/03	0	0.00	2	34.00	34.10	-2	2,047	-0.10%
2019/09/02	0	0.00	3	34.20	34.15	-3	2,039	-0.15%
2019/08/29	14	32.84	0	0.00	32.90	14	2,014	0.70%
2019/08/27	2	35.93	1	36.00	35.60	1	1,916	0.05%
2019/08/23	0	0.00	1	36.50	36.30	-1	1,826	-0.05%
2019/08/21	0	0.00	19	36.60	36.50	-19	1,865	-1.02%
2019/08/19	5	36.25	0	0.00	36.15	5	1,902	0.26%
2019/08/16	3	36.28	1	36.05	36.40	2	1,898	0.11%
2019/08/15	8	35.73	0	0.00	35.95	8	1,880	0.43%
2019/08/14	16	36.68	3	36.55	36.45	13	1,842	0.71%
2019/08/13	3	37.93	12	38.16	37.80	-9	1,731	-0.52%
2019/08/12	4	38.44	0	0.00	38.40	4	1,738	0.23%
2019/08/07	8	38.55	0	0.00	38.40	8	1,755	0.46%
2019/08/06	1	37.00	0	0.00	38.00	1	1,770	0.06%
2019/08/05	5	38.35	0	0.00	38.40	5	1,759	0.28%
2019/08/01	10	39.53	0	0.00	39.45	10	1,726	0.58%
2019/07/31	2	39.55	0	0.00	39.10	2	1,709	0.12%
2019/07/29	29	39.70	0	0.00	39.85	29	1,666	1.74%
2019/07/26	0	0.00	4.8	39.13	39.30	-4.8	1,649	-0.29%
2019/07/25	0	38.95	0	0.00	38.95	0	1,648	0.00%
2019/07/19	0	0.00	2	38.68	38.65	-2	1,632	-0.12%
2019/07/18	0	0.00	1	38.50	38.75	-1	1,625	-0.06%
2019/07/15	0	0.00	4	39.00	38.90	-4	1,584	-0.25%
2019/07/12	0	0.00	3	38.75	38.75	-3	1,586	-0.19%
2019/07/10	0	0.00	3	38.50	38.30	-3	1,577	-0.19%
2019/07/05	0	0.00	8	38.15	38.25	-8	1,573	-0.51%
2019/07/01	3	37.55	0	0.00	37.45	3	1,567	0.19%
2019/06/28	0	0.00	1	37.25	37.40	-1	1,566	-0.06%
2019/06/25	1	37.90	0	0.00	37.95	1	1,645	0.06%
2019/06/19	0	0.00	10	36.50	36.70	-10	1,546	-0.65%
2019/06/18	10	36.55	0	0.00	36.60	10	1,531	0.65%
2019/06/13	0	0.00	0.1	36.40	36.30	-0.1	1,548	-0.01%
2019/06/12	1	36.40	0	0.00	36.45	1	1,560	0.06%
2019/06/11	2	36.50	0	0.00	36.25	2	1,549	0.13%
2019/06/10	2	35.90	0	0.00	36.05	2	1,537	0.13%
2019/06/03	2	36.10	0	0.00	36.10	2	1,551	0.13%
2019/05/31	0	0.00	5	36.35	36.25	-5	1,537	-0.33%
2019/05/30	1	36.40	0	0.00	36.30	1	1,541	0.06%
2019/05/24	0	0.00	8	35.50	35.75	-8	1,473	-0.54%
2019/05/23	0	0.00	1	35.30	35.30	-1	1,488	-0.07%
2019/05/21	3	35.65	0	0.00	35.85	3	1,514	0.20%
2019/05/20	0	0.00	0.2	35.60	35.60	-0.2	1,519	-0.01%
2019/05/14	0	0.00	2.2	34.47	34.65	-2.2	1,436	-0.15%
2019/05/13	5	34.30	2	34.33	34.20	3	1,408	0.21%
2019/05/07	0	0.00	1	33.55	33.65	-1	1,413	-0.07%
2019/05/02	0	0.00	4	33.98	34.00	-4	1,423	-0.28%
2019/04/23	0	0.00	2	33.05	33.25	-2	1,422	-0.14%
2019/04/17	1	33.00	0	0.00	33.15	1	1,449	0.07%
2019/04/16	0	0.00	1	33.15	33.20	-1	1,443	-0.07%
2019/04/15	2.1	33.31	0	0.00	33.35	2.1	1,465	0.14%
2019/04/11	0	0.00	1	33.65	33.20	-1	1,479	-0.07%
2019/04/03	0	0.00	3	33.10	33.50	-3	1,474	-0.20%
2019/04/02	0	0.00	1	33.35	33.20	-1	1,465	-0.07%
2019/04/01	1	33.45	20	33.49	33.55	-19	1,445	-1.31%
2019/03/29	3	34.10	23	33.77	33.65	-20	1,430	-1.40%
2019/03/27	6	32.61	0	0.00	32.60	6	1,364	0.44%
2019/03/26	0	0.00	1	32.00	32.50	-1	1,376	-0.07%
2019/03/25	0	0.00	1	31.90	31.85	-1	1,368	-0.07%
2019/03/14	1	32.00	10	32.00	32.05	-9	1,360	-0.66%
2019/03/12	0	0.00	1	32.10	32.15	-1	1,365	-0.07%
2019/03/07	1	32.35	0	0.00	32.20	1	1,373	0.07%
2019/03/05	1	31.70	0	0.00	31.85	1	1,359	0.07%
2019/02/27	1	31.45	0	0.00	31.65	1	1,343	0.07%
2019/02/26	11	31.50	0	0.00	31.40	11	1,342	0.82%
2019/02/19	0.2	31.30	0	0.00	31.20	0.2	1,240	0.01%
2019/02/18	1	30.70	1	30.70	30.80	0	1,249	0.00%
2019/02/14	1	30.65	0	0.00	30.50	1	1,238	0.08%
2019/02/13	1	30.40	0	0.00	30.65	1	1,224	0.08%
2019/02/12	1	30.45	1	30.45	30.40	0	1,209	0.00%
2019/01/30	0	0.00	3	30.20	30.15	-3	1,197	-0.25%
2019/01/29	1	30.10	0	0.00	30.05	1	1,184	0.08%
2019/01/28	1	30.05	0	0.00	30.20	1	1,186	0.08%
2019/01/23	0	0.00	5	30.05	30.10	-5	1,147	-0.44%
2019/01/14	5	29.80	7	29.84	29.80	-2	1,193	-0.17%
2019/01/11	4	29.59	0	0.00	29.55	4	1,246	0.32%
2019/01/10	0	0.00	5	29.70	29.60	-5	1,255	-0.40%
2019/01/09	1	29.30	0	0.00	29.80	1	1,256	0.08%
2019/01/08	3	29.30	0	0.00	29.30	3	1,229	0.24%
2019/01/04	0	0.00	1	28.90	28.90	-1	1,262	-0.08%
2019/01/03	2	29.65	0	0.00	29.45	2	1,295	0.15%
2019/01/02	3	29.78	1	29.60	29.65	2	1,282	0.16%
2018/12/24	10	30.05	0	0.00	29.90	10	1,286	0.78%
2018/12/22	0	0.00	15	30.15	30.05	-15	1,290	-1.16%
2018/12/20	0	0.00	1.4	29.93	29.85	-1.4	1,321	-0.10%
2018/12/18	16	30.43	50	30.15	30.10	-34	1,313	-2.59%
2018/12/14	4.1	30.34	0	0.00	30.40	4.1	1,341	0.31%
2018/12/11	0	0.00	0.2	30.30	30.10	-0.2	1,334	-0.01%
2018/12/06	1	30.15	0	0.00	30.25	1	1,384	0.07%
2018/11/30	0	0.00	14	30.40	30.45	-14	1,448	-0.97%
2018/11/29	2	30.40	1	30.50	30.40	1	1,478	0.07%
2018/11/28	0	0.00	14	30.35	30.75	-14	1,488	-0.94%
2018/11/23	1	30.10	0	0.00	30.05	1	1,578	0.06%
2018/11/21	1	30.20	0	0.00	30.35	1	1,641	0.06%
2018/11/20	1	30.65	0	0.00	30.50	1	1,752	0.06%
2018/11/15	5	30.20	23	30.10	30.30	-18	1,853	-0.97%
2018/11/14	2	30.55	0	0.00	30.50	2	1,857	0.11%
2018/11/06	3	30.55	0	0.00	31.00	3	1,955	0.15%
2018/11/01	1	31.00	0	0.00	30.80	1	1,988	0.05%
2018/10/31	0.1	30.55	0	0.00	30.45	0.1	1,993	0.01%
2018/10/29	1	29.50	0	0.00	29.75	1	2,026	0.05%
2018/10/26	11	30.04	0	0.00	30.05	11	2,044	0.54%
2018/10/25	7	30.15	1	30.20	30.20	6	2,033	0.30%
2018/10/23	7	30.66	0	0.00	31.05	7	2,038	0.34%
2018/10/19	2	30.55	0	0.00	30.35	2	2,041	0.10%
2018/10/17	1	32.10	0	0.00	31.95	1	1,962	0.05%
2018/10/16	0	0.00	16	31.95	32.10	-16	1,955	-0.82%
2018/10/15	0	0.00	0.3	32.15	31.75	-0.3	1,950	-0.02%
2018/10/12	2	31.40	0	0.00	31.85	2	1,943	0.10%
2018/10/11	1	32.00	1	32.00	31.95	0	1,916	0.00%
2018/10/08	2	34.05	0	0.00	34.30	2	1,868	0.11%
2018/10/05	0	0.00	1	34.25	34.10	-1	1,867	-0.05%
2018/10/04	0	0.00	3	34.80	34.80	-3	1,839	-0.16%
2018/09/26	4	35.35	0	0.00	35.25	4	1,779	0.22%
2018/09/25	3	35.58	1.8	35.53	35.35	1.2	1,777	0.07%
2018/09/21	3	35.22	0	0.00	36.50	3	1,760	0.17%
2018/09/19	5	34.90	0	0.00	34.85	5	1,720	0.29%
2018/09/18	3	34.95	0	0.00	34.90	3	1,719	0.17%
2018/09/10	1	34.00	15	34.20	33.95	-14	1,682	-0.83%
2018/09/07	0	0.00	1	34.70	34.70	-1	1,669	-0.06%
2018/09/06	1	34.80	1	34.85	34.85	0	1,652	0.00%
2018/09/05	2	35.55	0	0.00	35.20	2	1,619	0.12%
2018/09/04	1	35.85	0	0.00	35.80	1	1,599	0.06%
2018/08/31	2	36.48	0	0.00	36.45	2	1,555	0.13%
2018/08/28	6	36.95	4	37.23	36.95	2	1,506	0.13%
2018/08/27	6	36.87	9.7	36.89	37.35	-3.7	1,465	-0.25%
2018/08/24	7	41.10	0	0.00	41.10	7	1,360	0.51%
2018/08/23	1	40.85	0	0.00	40.80	1	1,324	0.08%
2018/08/22	3	40.45	0	0.00	40.45	3	1,307	0.23%
2018/08/21	1	40.25	0	0.00	40.20	1	1,292	0.08%
2018/08/20	1	39.65	0	0.00	39.80	1	1,265	0.08%
2018/08/16	1	39.70	10	39.55	39.70	-9	1,234	-0.73%
2018/08/15	1	39.80	0.5	40.00	39.85	0.5	1,227	0.04%
2018/08/14	1	39.95	0	0.00	39.85	1	1,220	0.08%
2018/08/13	0	0.00	1	39.20	39.60	-1	1,205	-0.08%
2018/08/08	1	40.80	0	0.00	40.60	1	1,144	0.09%
2018/08/07	5	40.60	1	40.60	40.55	4	1,150	0.35%
2018/08/06	5	40.74	0	0.00	40.85	5	1,155	0.43%
2018/08/03	0	0.00	0.1	40.30	40.30	-0.1	1,161	0.00%
2018/07/31	1	39.30	0	0.00	39.50	1	1,134	0.09%
2018/07/30	0	0.00	1	39.25	39.20	-1	1,130	-0.09%
2018/07/27	0	0.00	2	39.05	39.10	-2	1,156	-0.17%
2018/07/26	12	38.65	0	0.00	38.70	12	1,190	1.01%
2018/07/19	1	38.40	0	0.00	38.40	1	1,262	0.08%
2018/07/13	4	38.15	1	38.15	38.15	3	1,275	0.24%
2018/07/12	1	38.15	1	38.10	38.15	0	1,283	0.00%
2018/07/11	3.3	37.86	0	0.00	37.85	3.3	1,298	0.25%
2018/07/10	12	38.10	0	0.00	38.00	12	1,323	0.91%
2018/07/05	0	0.00	1	37.70	37.60	-1	1,396	-0.07%
2018/07/03	1	38.30	0	0.00	37.75	1	1,459	0.07%
2018/07/02	1	38.15	2	38.20	38.10	-1	1,497	-0.07%
2018/06/29	1	37.45	0	0.00	37.75	1	1,521	0.07%
2018/06/28	2	37.35	1	37.40	37.35	1	1,554	0.06%
2018/06/26	1	37.40	2	37.40	37.40	-1	1,632	-0.06%
2018/06/25	2	37.65	0	0.00	37.60	2	1,636	0.12%
2018/06/15	3	37.95	0	0.00	38.00	3	1,651	0.18%
2018/06/13	1	38.60	0	0.00	38.55	1	1,642	0.06%
2018/06/11	1	38.80	0	0.00	38.90	1	1,649	0.06%
2018/06/04	0	0.00	2	38.55	38.65	-2	1,675	-0.12%
2018/06/01	0	0.00	1	38.20	38.25	-1	1,683	-0.06%
2018/05/31	2	37.90	0	0.00	38.30	2	1,728	0.12%
2018/05/30	1	37.85	0	0.00	37.85	1	1,739	0.06%
2018/05/25	1	38.00	0	0.00	38.00	1	1,844	0.05%
2018/05/24	0	0.00	0	37.95	37.90	0	1,860	0.00%
2018/05/21	2	38.30	4	38.23	38.15	-2	1,911	-0.10%
2018/05/16	2	37.55	0	0.00	37.70	2	1,974	0.10%
2018/05/14	0	0.00	1	37.95	37.95	-1	2,079	-0.05%
2018/05/11	0	0.00	1	37.50	37.40	-1	2,093	-0.05%
2018/05/10	1	36.80	0	0.00	36.75	1	2,093	0.05%
2018/05/09	1	36.55	0	0.00	36.70	1	2,125	0.05%
2018/05/07	0	0.00	5	36.55	36.80	-5	2,186	-0.23%
2018/05/03	2	36.83	1	36.55	36.55	1	2,243	0.04%
2018/05/02	2	37.35	1	37.25	37.20	1	2,224	0.04%
2018/04/30	1	37.80	5	37.90	37.90	-4	2,211	-0.18%
2018/04/27	1	37.60	0	0.00	37.55	1	2,270	0.04%
2018/04/23	1	38.05	0	0.00	38.05	1	2,469	0.04%
2018/04/19	1	38.00	0	0.00	38.10	1	2,506	0.04%
2018/04/17	1	37.80	0	0.00	37.75	1	2,565	0.04%
2018/04/13	1	38.00	0	0.00	38.10	1	2,647	0.04%
2018/04/10	3	38.15	0	0.00	38.10	3	2,791	0.11%
2018/04/02	0	0.00	1	38.55	38.50	-1	2,910	-0.03%
2018/03/31	4	39.33	2	39.55	39.20	2	2,988	0.07%
2018/03/30	1	39.00	0	0.00	38.85	1	2,964	0.03%
2018/03/27	1	37.35	0	0.00	37.40	1	2,913	0.03%
2018/03/21	2	36.65	0	0.00	36.60	2	3,050	0.07%
2018/03/13	2	37.25	0	0.00	37.00	2	3,261	0.06%
2018/03/12	0	0.00	0.3	37.05	37.00	-0.3	3,266	-0.01%
2018/03/07	1	36.45	0	0.00	36.50	1	3,288	0.03%
2018/02/26	2	38.33	0	0.00	38.20	2	3,156	0.06%
2018/02/23	0	0.00	7	38.41	38.40	-7	3,180	-0.22%
2018/02/21	0	0.00	1	38.70	38.75	-1	3,209	-0.03%
2018/02/09	0	0.00	1	37.95	37.90	-1	3,173	-0.03%
2018/02/06	1	37.00	3	37.15	36.85	-2	3,122	-0.06%
2018/02/05	0	0.00	1	38.35	38.25	-1	3,110	-0.03%
2018/02/02	2	38.18	3	38.38	38.40	-1	3,088	-0.03%
2018/02/01	2	37.85	3	38.58	38.70	-1	3,081	-0.03%
2018/01/31	2	36.85	3	37.75	37.75	-1	3,057	-0.03%
2018/01/30	3	37.43	1	37.35	37.40	2	3,021	0.07%
2018/01/29	6	37.47	0	0.00	37.85	6	3,050	0.20%
2018/01/26	1	38.15	4	38.19	38.35	-3	2,982	-0.10%
2018/01/25	4	38.53	2	38.45	38.75	2	2,980	0.07%
2018/01/24	2	39.05	7.8	39.07	39.15	-5.8	2,969	-0.19%
2018/01/23	1	38.80	2	39.05	39.10	-1	2,990	-0.03%
2018/01/22	5	38.25	1	37.71	38.00	4	2,978	0.13%
2018/01/19	0	0.00	10	39.70	39.55	-10	2,877	-0.35%
2018/01/18	1	40.55	2	40.60	40.45	-1	2,917	-0.03%
2018/01/17	1	40.00	2	39.88	40.25	-1	2,905	-0.03%
2018/01/16	0	0.00	1	39.95	39.55	-1	2,883	-0.03%
2018/01/15	4	39.56	4	39.28	39.30	0	2,869	0.00%
2018/01/11	6	39.33	6	39.70	39.95	0	2,861	0.00%
2018/01/10	0	0.00	1	39.95	40.00	-1	2,824	-0.04%
2018/01/09	10	40.15	3	38.90	40.10	7	2,766	0.25%
2018/01/08	2	39.35	32	39.33	39.55	-30	2,712	-1.11%
2018/01/05	2	38.68	1	38.85	39.15	1	2,657	0.04%
2018/01/04	11	37.99	18.8	37.84	37.80	-7.8	2,569	-0.30%
2018/01/03	1.9	37.67	3	37.05	37.90	-1.1	2,516	-0.04%