潤泰新 (9945)-日盛-復興券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
43.90
漲跌
▲3.40
漲幅
+8.40%
成交量
44,989張
產業
上市其他類股
917人加入追蹤

立即追蹤
本地時間:13:35(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

潤泰新 (9945)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	1	35.25	1	35.35	35.15	0	7,338	0.00%
2023/03/31	1	35.25	0	0.00	35.35	1	7,291	0.01%
2023/03/30	1	35.25	1	35.05	35.05	0	7,236	0.00%
2023/03/29	5	34.91	0	0.00	34.90	5	7,244	0.07%
2023/03/28	5	35.36	0	0.00	35.20	5	7,227	0.07%
2023/03/27	1.5	35.53	0	0.00	35.50	1.5	7,223	0.02%
2023/03/24	1	35.85	0	0.00	35.85	1	7,204	0.01%
2023/03/23	5	35.74	22	35.72	35.85	-17	7,168	-0.24%
2023/03/22	3	35.48	1	34.90	35.95	2	7,126	0.03%
2023/03/21	2	35.70	0	0.00	35.65	2	6,984	0.03%
2023/03/20	49.4	34.19	0	0.00	34.30	49.4	6,702	0.74%
2023/03/17	14	36.15	9	36.31	36.25	5	6,127	0.08%
2023/03/16	51.1	36.13	11	36.33	36.25	40.1	5,954	0.67%
2023/03/15	0.6	38.35	0.4	38.35	38.35	0.2	4,988	0.00%
2023/03/14	10	42.67	8	42.68	42.60	2	4,968	0.04%
2023/03/13	2	42.95	7	42.96	43.00	-5	5,011	-0.10%
2023/03/10	6.5	43.32	0	0.00	43.25	6.5	5,008	0.13%
2023/03/08	7	43.88	0	0.00	44.00	7	5,069	0.14%
2023/03/07	1	43.95	0	0.00	44.10	1	5,083	0.02%
2023/03/06	2	43.40	0	0.00	43.45	2	5,069	0.04%
2023/03/03	1	43.20	0	0.00	43.25	1	5,086	0.02%
2023/03/02	5	43.23	3	43.35	43.30	2	5,100	0.04%
2023/03/01	7	43.61	3	43.60	43.60	4	5,047	0.08%
2023/02/24	5	44.56	0	0.00	44.45	5	4,887	0.10%
2023/02/22	12	44.15	10	44.20	44.20	2	4,838	0.04%
2023/02/21	0	0.00	0.1	44.45	44.40	-0.1	4,897	0.00%
2023/02/20	4	43.91	3.1	44.26	44.40	0.9	5,036	0.02%
2023/02/17	2	44.08	0	0.00	44.10	2	5,103	0.04%
2023/02/16	2	44.23	0	0.00	44.10	2	5,221	0.04%
2023/02/15	4	44.18	0	0.00	44.00	4	5,355	0.07%
2023/02/14	0	0.00	14	44.25	44.25	-14	5,390	-0.26%
2023/02/13	1	43.95	16.3	44.12	44.05	-15.3	5,538	-0.28%
2023/02/10	1	44.35	0	0.00	44.40	1	5,566	0.02%
2023/02/09	0	0.00	6	44.83	44.75	-6	5,622	-0.11%
2023/02/08	1	44.65	0	0.00	44.75	1	5,670	0.02%
2023/02/07	3	44.73	2	44.75	44.65	1	5,700	0.02%
2023/02/06	3	44.83	0	0.00	44.70	3	5,741	0.05%
2023/02/03	12	45.06	5	45.10	45.10	7	5,764	0.12%
2023/02/02	3	45.22	0	0.00	45.40	3	5,807	0.05%
2023/02/01	2	45.30	3	45.22	45.30	-1	5,868	-0.02%
2023/01/31	0	0.00	1	44.95	44.75	-1	6,156	-0.02%
2023/01/30	2	44.10	4	44.28	44.70	-2	6,185	-0.03%
2023/01/17	0	0.00	2	43.85	43.90	-2	6,144	-0.03%
2023/01/13	1	43.45	0	0.00	43.35	1	6,238	0.02%
2023/01/11	6	43.33	5.1	43.40	43.35	0.9	6,377	0.01%
2023/01/10	2.1	43.28	0	0.00	43.30	2.1	6,394	0.03%
2023/01/09	1	43.95	0	0.00	43.75	1	6,410	0.02%
2023/01/06	1	43.30	0	0.00	43.10	1	6,440	0.02%
2023/01/05	7	43.01	0	0.00	43.00	7	6,835	0.10%
2023/01/03	1	43.35	0	0.00	43.55	1	7,003	0.01%
2022/12/30	1	43.40	1	43.40	43.25	0	6,996	0.00%
2022/12/28	7	43.29	5	43.15	43.15	2	7,027	0.03%
2022/12/27	1	43.95	0	0.00	43.90	1	7,143	0.01%
2022/12/26	1.5	43.67	0	0.00	43.65	1.5	7,206	0.02%
2022/12/23	0.8	43.70	0	0.00	43.65	0.8	7,254	0.01%
2022/12/22	0	0.00	0	44.35	44.35	0	7,273	0.00%
2022/12/21	2	42.98	2	43.05	43.15	0	7,318	0.00%
2022/12/20	2	43.60	0	0.00	42.50	2	7,291	0.03%
2022/12/19	10	44.11	9	44.00	44.00	1	7,328	0.01%
2022/12/16	0.1	44.55	0	0.00	44.40	0.1	7,295	0.00%
2022/12/15	4	44.90	4	45.02	45.05	0	7,276	0.00%
2022/12/14	2	45.00	0	0.00	45.00	2	7,264	0.03%
2022/12/12	1	44.40	0	0.00	44.35	1	7,191	0.01%
2022/12/09	1	44.90	0	0.00	44.85	1	7,209	0.01%
2022/12/08	8	44.45	5	44.52	44.50	3	7,180	0.04%
2022/12/07	1	45.75	2	45.65	45.60	-1	7,113	-0.01%
2022/12/06	2.1	46.78	0	0.00	46.45	2.1	6,971	0.03%
2022/12/05	0	0.00	1	47.30	47.20	-1	6,913	-0.01%
2022/12/02	2	46.35	0	0.00	45.95	2	6,853	0.03%
2022/12/01	6	46.60	6	46.48	46.35	0	6,845	0.00%
2022/11/30	1	45.70	3.5	46.11	46.15	-2.5	6,800	-0.04%
2022/11/29	1	45.60	5	45.60	45.90	-4	6,709	-0.06%
2022/11/28	6	44.82	4	45.24	45.25	2	6,788	0.03%
2022/11/25	2.5	45.55	0	0.00	45.35	2.5	6,849	0.04%
2022/11/24	2	44.95	1	44.50	45.20	1	6,829	0.01%
2022/11/23	4	44.25	3	44.20	44.20	1	6,810	0.01%
2022/11/22	1	44.10	1	43.90	43.95	0	6,859	0.00%
2022/11/21	2	44.25	2	44.15	44.10	0	6,880	0.00%
2022/11/18	1	44.40	1	44.30	44.45	0	6,867	0.00%
2022/11/17	5	43.60	3	44.02	43.95	2	6,861	0.03%
2022/11/16	7	44.67	196	45.01	44.25	-189	6,816	-2.77%	大賣/鉅額交易
2022/11/15	4	44.98	1	45.60	45.50	3	6,702	0.04%
2022/11/11	2	44.08	3	44.37	44.65	-1	6,548	-0.02%
2022/11/10	3	43.52	2	43.20	43.30	1	6,453	0.02%
2022/11/09	11	44.32	3	44.37	43.60	8	6,546	0.12%
2022/11/08	80.5	43.49	0	0.00	43.45	80.5	6,489	1.24%
2022/11/04	100	40.27	0	0.00	40.70	100	6,674	1.50%
2022/11/03	8	40.43	103	39.91	40.35	-95	6,784	-1.40%	大賣/
2022/11/01	3	39.75	1	39.90	40.00	2	6,873	0.03%
2022/10/31	10	39.69	5	39.75	39.60	5	6,907	0.07%
2022/10/28	9	40.22	1	40.45	40.00	8	6,976	0.11%
2022/10/27	121	39.98	3	40.25	40.35	118	7,020	1.68%	大買/鉅額交易
2022/10/26	1	57.70	13	58.01	58.00	-12	6,861	-0.17%
2022/10/25	1	57.80	1	58.20	58.10	0	7,285	0.00%
2022/10/24	10	59.83	10	59.00	59.00	0	7,298	0.00%
2022/10/21	4	60.48	1	60.50	60.40	3	7,271	0.04%
2022/10/19	2	58.90	2	59.20	58.80	0	7,709	0.00%
2022/10/18	1	57.60	1	58.60	59.00	0	8,120	0.00%
2022/10/17	5	54.96	1	56.21	57.40	4	9,704	0.04%
2022/10/14	11	55.39	2	56.10	56.50	9	9,729	0.09%
2022/10/13	23	55.28	9	57.22	54.70	14	10,220	0.14%
2022/10/12	2	56.50	4	56.03	56.60	-2	9,827	-0.02%
2022/10/11	3.3	52.13	0	0.00	51.50	3.3	9,732	0.03%
2022/10/06	0	0.00	3	52.00	53.10	-3	9,659	-0.03%
2022/10/04	11	49.75	31	48.90	50.30	-20	9,677	-0.21%
2022/10/03	0	0.00	0.1	50.50	49.85	-0.1	9,596	0.00%
2022/09/30	1	50.70	0	0.00	51.40	1	9,546	0.01%
2022/09/29	0	0.00	1	51.70	51.40	-1	9,562	-0.01%
2022/09/28	11	52.50	0	0.00	50.60	11	9,600	0.11%
2022/09/26	6	53.45	1.1	54.25	53.50	4.9	9,574	0.05%
2022/09/23	1	56.10	0	0.00	56.10	1	9,574	0.01%
2022/09/22	1	56.60	3	56.43	56.50	-2	9,599	-0.02%
2022/09/21	4	58.40	1	58.20	58.40	3	9,561	0.03%
2022/09/20	1	58.70	0	58.80	58.90	1	9,553	0.01%
2022/09/19	1	58.10	2	58.25	58.00	-1	9,556	-0.01%
2022/09/16	0	0.00	0	59.80	59.80	0	9,573	0.00%
2022/09/15	0	0.00	0	60.40	60.30	0	9,578	0.00%
2022/09/14	1	59.00	5	59.10	59.00	-4	9,595	-0.04%
2022/09/13	0	0.00	10	60.70	60.70	-10	9,604	-0.10%
2022/09/12	3	60.40	0	0.00	60.30	3	9,658	0.03%
2022/09/08	1	58.20	2	59.86	60.30	-1	9,752	-0.01%
2022/09/07	3	58.30	0	0.00	58.00	3	9,759	0.03%
2022/09/06	0	0.00	0	59.90	60.00	0	9,736	0.00%
2022/09/05	0	0.00	0	59.90	59.90	0	9,788	0.00%
2022/09/02	6.2	60.10	5	59.30	59.20	1.2	9,859	0.01%
2022/09/01	9	60.89	13	62.04	61.30	-4	9,779	-0.04%
2022/08/31	0	0.00	0	63.40	63.10	0	9,717	0.00%
2022/08/30	1	62.90	0	0.00	63.40	1	9,714	0.01%
2022/08/29	1	62.80	0	0.00	62.80	1	9,725	0.01%
2022/08/26	0	0.00	2	63.90	64.30	-2	9,730	-0.02%
2022/08/25	0	0.00	2	63.00	62.70	-2	9,704	-0.02%
2022/08/24	0	0.00	1.3	62.38	62.60	-1.3	9,758	-0.01%
2022/08/23	7	62.26	3	61.90	61.80	4	9,953	0.04%
2022/08/22	2	63.40	1	63.49	63.20	1	10,007	0.01%
2022/08/19	12	62.13	9	62.90	63.00	3	10,012	0.03%
2022/08/18	2	62.85	1	63.00	63.00	1	10,003	0.01%
2022/08/17	3	63.30	0	0.00	63.30	3	9,993	0.03%
2022/08/16	6	63.25	7	63.40	63.50	-1	9,996	-0.01%
2022/08/15	13	64.51	1	64.60	64.90	12	9,864	0.12%
2022/08/12	1.5	63.06	0	63.00	63.00	1.5	9,811	0.01%
2022/08/11	7.3	63.76	7	64.33	64.50	0.3	9,774	0.00%
2022/08/10	3	61.60	3	61.57	61.50	0	9,669	0.00%
2022/08/09	2.3	59.33	4	59.15	60.00	-1.7	9,575	-0.02%
2022/08/08	0	0.00	2	58.10	58.00	-2	9,580	-0.02%
2022/08/05	3	57.20	3	57.70	57.70	0	9,675	0.00%
2022/08/04	10.2	55.32	17	54.96	56.00	-6.8	9,803	-0.07%
2022/08/03	6	57.33	5	56.40	56.40	1	9,749	0.01%
2022/08/02	9	57.77	30.1	57.59	57.90	-21.1	9,726	-0.22%
2022/08/01	3	55.70	5.1	57.50	57.90	-2.1	9,782	-0.02%
2022/07/29	1.3	54.80	0	0.00	54.80	1.3	9,333	0.01%
2022/07/28	1.2	60.78	0	0.00	60.80	1.2	9,592	0.01%
2022/07/27	13	60.25	14	60.41	60.80	-1	9,631	-0.01%
2022/07/26	19	60.86	5	60.34	61.10	14	9,605	0.15%
2022/07/25	41.1	57.51	11	57.30	59.60	30.1	9,320	0.32%
2022/07/22	29.5	57.57	23	56.69	58.00	6.5	9,034	0.07%
2022/07/21	2	59.20	2.8	59.20	59.20	-0.8	8,254	-0.01%
2022/07/20	8.2	71.18	11	66.15	65.70	-2.8	8,214	-0.03%
2022/07/19	2	72.60	2	72.70	72.90	0	7,723	0.00%
2022/07/15	0	0.00	1	71.00	70.90	-1	7,754	-0.01%
2022/07/14	1	71.00	0	0.00	71.30	1	7,784	0.01%
2022/07/12	7	69.44	4	68.90	69.10	3	7,877	0.04%
2022/07/11	1	69.90	1	69.40	69.40	0	7,850	0.00%
2022/07/08	7	70.89	6	70.80	70.90	1	7,817	0.01%
2022/07/07	3.2	69.42	3	70.40	71.00	0.2	7,858	0.00%
2022/07/06	1.3	69.92	0	0.00	69.90	1.3	8,040	0.02%
2022/07/05	1	71.50	0	0.00	71.40	1	8,002	0.01%
2022/07/04	5	71.14	5	71.22	71.40	0	7,999	0.00%
2022/06/30	12.1	73.88	10	73.40	73.40	2.1	7,927	0.03%
2022/06/29	5	74.66	4	74.95	74.80	1	7,915	0.01%
2022/06/23	1.2	72.58	0	0.00	72.70	1.2	8,146	0.01%
2022/06/20	6.6	73.73	14	73.70	72.60	-7.4	8,320	-0.09%
2022/06/17	2.4	75.23	0	0.00	74.30	2.4	8,386	0.03%
2022/06/16	0.8	76.51	0	0.00	75.70	0.8	8,421	0.01%
2022/06/15	0.3	77.00	0	0.00	77.00	0.3	8,689	0.00%
2022/06/14	1	75.70	0	0.00	77.30	1	8,740	0.01%
2022/06/13	4.8	76.61	10	76.60	75.70	-5.2	8,821	-0.06%
2022/06/10	1	78.40	2	78.40	78.50	-1	8,757	-0.01%
2022/06/09	3	78.40	0	0.00	78.40	3	8,756	0.03%
2022/06/08	0	0.00	1	78.10	77.90	-1	8,770	-0.01%
2022/06/07	1	77.40	1	77.50	77.80	0	8,799	0.00%
2022/06/02	1	75.60	0	0.00	76.20	1	8,997	0.01%
2022/05/31	0.1	75.40	0	0.00	77.10	0.1	9,138	0.00%
2022/05/30	0	0.00	2	74.20	75.00	-2	9,004	-0.02%
2022/05/26	1	72.50	0	0.00	72.00	1	9,021	0.01%
2022/05/24	1	72.50	0	0.00	71.70	1	9,462	0.01%
2022/05/23	0	0.00	4	72.70	72.70	-4	9,605	-0.04%
2022/05/20	1	72.90	0	0.00	72.70	1	9,745	0.01%
2022/05/19	12	72.08	7	72.00	71.90	5	9,872	0.05%
2022/05/18	1	71.70	0.5	73.10	73.80	0.5	9,887	0.01%
2022/05/17	2	71.10	0	0.00	71.30	2	9,881	0.02%
2022/05/16	2	70.25	1	71.20	70.20	1	9,838	0.01%
2022/05/13	8	69.80	1	70.00	71.50	7	9,759	0.07%
2022/05/12	12.8	71.13	0	0.00	69.80	12.8	9,667	0.13%
2022/05/11	9	73.82	0	0.00	73.40	9	9,487	0.09%
2022/05/10	2.1	73.46	1	73.20	74.30	1.1	9,478	0.01%
2022/05/09	7.2	74.48	14	76.34	74.00	-6.8	9,401	-0.07%
2022/05/06	7	76.43	5	76.00	76.40	2	9,293	0.02%
2022/05/05	11	77.81	6	78.12	77.70	5	9,294	0.05%
2022/05/04	3	79.80	6	80.10	80.30	-3	8,937	-0.03%
2022/05/03	15	79.83	28.3	79.68	79.60	-13.3	8,877	-0.15%
2022/04/29	1.1	78.11	2.6	78.29	78.30	-1.5	8,755	-0.02%
2022/04/28	1	77.60	0	0.00	77.50	1	8,743	0.01%
2022/04/27	88	77.79	90.5	77.52	78.90	-2.5	8,590	-0.03%
2022/04/25	8	67.38	0	0.00	67.80	8	7,794	0.10%
2022/04/22	2	69.00	0	0.00	69.10	2	7,749	0.03%
2022/04/21	2.3	70.08	0.1	70.20	69.90	2.3	7,781	0.03%
2022/04/20	1.2	70.32	0	0.00	70.30	1.2	7,799	0.02%
2022/04/19	1.4	70.73	0	0.00	70.20	1.4	7,905	0.02%
2022/04/18	3	70.47	0	0.00	69.80	3	8,173	0.04%
2022/04/15	2	72.50	0.1	72.70	72.50	2	8,063	0.02%
2022/04/13	0	0.00	0.3	74.50	74.30	-0.3	8,065	0.00%
2022/04/12	3	74.13	0	0.00	73.20	3	8,002	0.04%
2022/04/08	4	78.40	2	79.10	79.10	2	7,767	0.03%
2022/04/07	13	78.66	9	77.82	77.50	4	7,746	0.05%
2022/04/06	2	78.50	0.1	79.00	79.80	1.9	7,673	0.02%
2022/04/01	0	0.00	4	78.80	79.10	-4	7,626	-0.05%
2022/03/31	3.2	78.92	3.8	79.24	79.30	-0.7	7,628	-0.01%
2022/03/30	2	78.60	2	79.20	79.10	0	7,624	0.00%
2022/03/29	4	78.65	4	78.90	79.20	0	7,527	0.00%
2022/03/28	12.3	76.66	8	76.64	77.20	4.3	7,434	0.06%
2022/03/25	0	0.00	6	77.30	77.20	-6	7,414	-0.08%
2022/03/24	3	74.50	0	0.00	75.10	3	7,271	0.04%
2022/03/23	5	73.74	2	74.10	74.90	3	7,250	0.04%
2022/03/22	2	73.40	1.6	72.96	73.60	0.4	7,157	0.01%
2022/03/21	23	72.22	15.3	72.20	71.90	7.7	7,055	0.11%
2022/03/18	3	71.73	12	72.75	73.00	-9	6,990	-0.13%
2022/03/17	3	70.50	3	70.80	70.80	0	6,786	0.00%
2022/03/16	8.1	70.33	5	69.74	70.10	3.1	6,737	0.05%
2022/03/15	1	71.60	0.7	72.10	71.70	0.3	6,594	0.00%
2022/03/14	3	72.10	2	72.00	72.10	1	6,578	0.02%
2022/03/10	5	71.76	5	71.84	71.90	0	6,630	0.00%
2022/03/09	0.3	69.20	9	69.50	69.90	-8.7	6,627	-0.13%
2022/03/08	5.8	69.23	1	67.70	67.60	4.8	6,590	0.07%
2022/03/07	0.3	70.62	3	70.53	70.60	-2.8	6,421	-0.04%
2022/03/04	0.6	73.75	1	73.20	73.30	-0.4	6,411	-0.01%
2022/03/03	5	73.64	3	73.60	73.60	2	6,550	0.03%
2022/03/02	0.1	71.90	1	72.30	72.40	-0.9	6,620	-0.01%
2022/03/01	1.3	71.75	0.3	71.60	72.00	1	6,599	0.02%
2022/02/25	3.3	71.24	2	71.10	71.60	1.3	6,532	0.02%
2022/02/24	27.1	74.02	29	73.48	71.50	-1.9	6,388	-0.03%
2022/02/23	5.2	74.22	1	74.40	74.40	4.2	6,141	0.07%
2022/02/22	1.7	70.75	4	71.30	71.80	-2.3	6,098	-0.04%
2022/02/21	7.1	70.59	2.8	70.26	71.90	4.3	5,982	0.07%
2022/02/18	1	68.80	22.4	69.23	69.90	-21.4	5,863	-0.36%
2022/02/17	0	0.00	21	68.74	68.80	-21	5,808	-0.36%
2022/02/16	1	67.90	2	67.80	67.80	-1	5,947	-0.02%
2022/02/14	6	67.73	4	67.45	67.50	2	6,087	0.03%
2022/02/11	1	68.30	10	68.50	68.90	-9	6,110	-0.15%
2022/02/07	0	0.00	0.1	65.40	67.20	-0.1	6,266	0.00%
2022/01/26	0.5	63.74	7	63.70	63.70	-6.5	6,224	-0.10%
2022/01/25	1.2	63.55	0	0.00	63.40	1.2	6,480	0.02%
2022/01/24	0.1	64.30	0	0.00	64.40	0.1	6,577	0.00%
2022/01/21	4.1	65.18	1	64.60	64.80	3.1	6,731	0.05%
2022/01/19	2.1	66.21	3.4	66.08	66.00	-1.3	7,402	-0.02%
2022/01/18	1.4	66.59	1	67.10	67.00	0.4	7,750	0.01%
2022/01/14	18.2	66.03	1	67.30	66.00	17.2	8,057	0.21%
2022/01/13	0	0.00	0.3	66.80	67.00	-0.3	8,087	0.00%
2022/01/12	2.4	66.19	1	66.70	66.50	1.4	8,079	0.02%
2022/01/11	13.3	66.93	13.2	66.09	67.00	0.1	7,972	0.00%
2022/01/10	0	0.00	13.8	63.50	63.90	-13.8	7,738	-0.18%
2022/01/07	0	0.00	1	62.80	62.80	-1	7,732	-0.01%
2022/01/06	1	64.40	1	63.20	63.60	0	7,738	0.00%
2022/01/05	0	0.00	1	63.10	63.10	-1	7,746	-0.01%
2022/01/04	1.2	63.08	0	0.00	63.20	1.2	7,864	0.02%
2022/01/03	0	0.00	3	63.60	63.60	-3	7,931	-0.04%
2021/12/30	0	0.00	9	63.80	63.80	-9	7,940	-0.11%
2021/12/29	0	0.00	8.3	63.50	63.50	-8.3	8,031	-0.10%
2021/12/28	0.3	63.00	3	62.97	63.00	-2.7	8,085	-0.03%
2021/12/24	0	0.00	1	63.40	63.30	-1	8,294	-0.01%
2021/12/23	0	0.00	8.3	62.40	62.50	-8.3	8,336	-0.10%
2021/12/22	1.4	62.27	0	0.00	62.00	1.4	8,446	0.02%
2021/12/20	0.1	61.30	0	0.00	61.40	0.1	9,124	0.00%
2021/12/16	1	61.80	4	61.90	61.80	-3	10,123	-0.03%
2021/12/15	0.3	62.10	0	0.00	61.90	0.3	10,653	0.00%
2021/12/14	6.1	61.60	0	0.00	61.00	6.1	10,919	0.06%
2021/12/13	51.1	62.51	1	62.00	61.60	50.1	11,008	0.45%
2021/12/10	11	63.48	0	0.00	63.20	11	11,117	0.10%
2021/12/07	1	63.30	0	0.00	64.40	1	12,028	0.01%
2021/12/06	10.2	63.00	0	0.00	63.00	10.2	12,160	0.08%
2021/12/03	1.1	63.51	0	0.00	63.40	1.1	12,276	0.01%
2021/12/02	0	0.00	1.3	63.94	63.70	-1.3	12,428	-0.01%
2021/11/30	0.1	65.20	0	0.00	64.20	0.1	12,675	0.00%
2021/11/29	5.1	62.79	0.1	64.30	63.80	5	12,668	0.04%
2021/11/26	9	65.00	0	0.00	64.90	9	12,667	0.07%
2021/11/25	0	0.00	1	66.70	66.70	-1	12,678	-0.01%
2021/11/23	1	66.80	0.7	66.80	66.50	0.3	12,738	0.00%
2021/11/22	0.1	67.00	11.6	67.03	66.70	-11.5	12,707	-0.09%
2021/11/19	4	67.95	3	67.40	67.10	1	12,660	0.01%
2021/11/18	7	68.66	0	0.00	68.70	7	12,521	0.06%
2021/11/17	12	68.57	1	68.60	68.90	11	12,501	0.09%
2021/11/16	1.2	68.51	0	0.00	68.50	1.2	12,484	0.01%
2021/11/15	4.3	69.05	4	68.93	69.00	0.3	12,470	0.00%
2021/11/12	1	68.20	1.4	66.89	68.50	-0.4	12,312	0.00%
2021/11/11	0	0.00	6	66.93	66.70	-6	12,278	-0.05%
2021/11/10	6	66.98	0	0.00	66.80	6	12,311	0.05%
2021/11/09	6	66.78	1	66.80	67.50	5	12,330	0.04%
2021/11/08	3	66.97	1	67.50	67.50	2	12,253	0.02%
2021/11/05	5.2	67.10	0	0.00	67.00	5.2	12,270	0.04%
2021/11/03	0	0.00	0.6	69.60	69.60	-0.6	12,059	0.00%
2021/11/02	4	68.35	7	69.57	68.20	-3	11,962	-0.03%
2021/11/01	8	70.90	2	70.90	70.90	6	11,713	0.05%
2021/10/29	1	71.30	1	70.70	70.90	0	11,593	0.00%
2021/10/28	3	69.97	0.2	69.80	69.90	2.8	11,409	0.02%
2021/10/27	3	68.30	2	68.10	69.90	1	11,209	0.01%
2021/10/26	4.3	66.69	0	0.00	67.20	4.3	10,637	0.04%
2021/10/25	2	61.60	11	61.67	61.90	-9	10,289	-0.09%
2021/10/22	2	59.50	0	0.00	60.80	2	10,202	0.02%
2021/10/21	3	58.37	1	58.20	58.20	2	10,106	0.02%
2021/10/20	0	0.00	3	56.70	57.30	-3	10,103	-0.03%
2021/10/19	1	56.12	0	0.00	57.00	1	10,262	0.01%
2021/10/18	0	0.00	1	56.70	56.40	-1	10,314	-0.01%
2021/10/15	0.2	55.22	0	0.00	55.20	0.2	10,382	0.00%
2021/10/14	2	55.15	0	0.00	54.50	2	10,443	0.02%
2021/10/13	2	54.55	2	54.60	54.80	0	10,588	0.00%
2021/10/12	4.1	55.72	1	55.30	55.30	3.1	10,583	0.03%
2021/10/08	5.1	56.94	1	57.30	56.80	4.1	10,518	0.04%
2021/10/07	1	55.80	0	0.00	56.40	1	10,529	0.01%
2021/10/04	3.1	55.77	0	0.00	55.30	3.1	10,856	0.03%
2021/10/01	1	56.20	2	56.00	56.00	-1	11,058	-0.01%
2021/09/30	2.1	57.60	3	57.60	57.40	-1	11,098	-0.01%
2021/09/29	2.1	57.02	0	0.00	57.40	2.1	11,014	0.02%
2021/09/28	2	56.92	6	56.62	57.90	-4	10,929	-0.04%
2021/09/27	7.8	57.39	3	57.17	56.10	4.8	10,701	0.04%
2021/09/24	7.1	59.89	0	0.00	59.80	7.1	10,230	0.07%
2021/09/23	14.1	60.76	1	61.20	61.10	13.1	9,950	0.13%
2021/09/22	6.1	81.94	2	82.30	82.30	4.1	9,324	0.04%
2021/09/17	0	0.00	7	84.70	85.00	-7	9,002	-0.08%
2021/09/16	4.3	84.40	0	0.00	83.90	4.3	8,754	0.05%
2021/09/15	6	83.98	0	0.00	84.60	6	8,643	0.07%
2021/09/14	5	81.64	3	82.13	83.50	2	8,435	0.02%
2021/09/13	10	81.22	5.1	82.55	81.50	5	8,187	0.06%
2021/09/10	0	0.00	1.1	80.06	81.20	-1.1	7,808	-0.01%
2021/09/09	2.1	76.90	3	75.97	78.50	-1	7,588	-0.01%
2021/09/08	6	75.00	5	76.00	75.10	1	7,397	0.01%
2021/09/07	12.3	75.60	11	75.62	76.10	1.3	7,242	0.02%
2021/09/06	6	73.77	3	73.07	73.60	3	7,053	0.04%
2021/09/03	9	70.19	2	70.50	69.90	7	6,790	0.10%
2021/09/02	1	70.30	0.5	71.80	69.40	0.5	6,743	0.01%
2021/09/01	8.7	70.58	4	70.88	71.30	4.7	6,592	0.07%
2021/08/31	2	69.40	1	66.60	69.30	1	6,396	0.02%
2021/08/30	4	67.58	3	67.50	67.60	1	6,261	0.02%
2021/08/27	6	66.15	0.3	66.90	66.90	5.8	6,208	0.09%
2021/08/26	4	65.25	0	0.00	65.30	4	6,145	0.07%
2021/08/25	0	0.00	1	65.40	65.40	-1	6,158	-0.02%
2021/08/24	0	0.00	1	64.80	64.80	-1	6,142	-0.02%
2021/08/20	1	63.00	0	0.00	63.00	1	6,168	0.02%
2021/08/19	0	0.00	2	64.30	63.60	-2	6,197	-0.03%
2021/08/18	2	63.40	0	0.00	65.40	2	6,155	0.03%
2021/08/17	3	64.97	0	0.00	63.50	3	6,094	0.05%
2021/08/16	6	66.03	2	66.20	65.90	4	6,041	0.07%
2021/08/13	0	0.00	2	67.65	67.80	-2	5,959	-0.03%
2021/08/11	0	0.00	3	65.30	65.30	-3	5,920	-0.05%
2021/08/10	0.3	64.70	2	65.10	64.50	-1.8	5,951	-0.03%
2021/08/09	0	0.00	5	64.44	64.90	-5	6,139	-0.08%
2021/08/05	2	64.60	1.1	65.00	64.70	0.9	6,402	0.01%
2021/08/04	2.2	64.32	0	0.00	65.00	2.2	6,738	0.03%
2021/08/03	1	64.30	1	64.20	64.30	0	6,917	0.00%
2021/07/30	1	62.50	0	0.00	62.40	1	6,997	0.01%
2021/07/29	2	61.95	0	0.00	62.20	2	7,027	0.03%
2021/07/28	0	0.00	0.6	61.50	61.40	-0.6	7,070	-0.01%
2021/07/27	2	63.55	5	63.80	62.10	-3	7,230	-0.04%
2021/07/23	6	66.07	1	65.00	66.40	5	7,135	0.07%
2021/07/22	0	0.00	8	64.80	65.00	-8	6,977	-0.11%
2021/07/21	0	0.00	5	65.10	65.10	-5	6,938	-0.07%
2021/07/20	5	65.92	6	65.77	65.80	-1	6,906	-0.01%
2021/07/19	5	66.88	1	67.00	66.60	4	6,888	0.06%
2021/07/16	5	64.96	10	64.68	65.60	-5	6,921	-0.07%
2021/07/15	12	64.39	0	0.00	64.80	12	6,945	0.17%
2021/07/14	2	62.80	12	62.78	63.30	-10	6,955	-0.14%
2021/07/13	12	64.58	10	64.50	64.00	2	7,001	0.03%
2021/07/12	1	63.70	4	64.90	65.40	-3	6,962	-0.04%
2021/07/09	6	63.13	0	0.00	62.90	6	6,865	0.09%
2021/07/08	7	62.14	1	63.50	62.90	6	6,744	0.09%
2021/07/07	1	59.10	2	59.00	59.10	-1	6,524	-0.02%
2021/07/05	1	56.70	0.4	56.90	56.70	0.6	6,492	0.01%
2021/07/02	0.2	56.58	0	0.00	56.40	0.2	6,586	0.00%
2021/07/01	6	56.55	0	0.00	56.60	6	6,649	0.09%
2021/06/29	3	57.43	0	0.00	56.70	3	6,807	0.04%
2021/06/28	8	57.15	2	57.50	57.60	6	6,848	0.09%
2021/06/25	1	54.80	4	54.73	54.80	-3	6,779	-0.04%
2021/06/23	6	53.90	0	0.00	54.00	6	7,402	0.08%
2021/06/22	2	53.90	0	0.00	53.80	2	7,489	0.03%
2021/06/21	3	53.83	2	54.00	53.90	1	7,565	0.01%
2021/06/17	1	53.10	0	0.00	53.20	1	7,575	0.01%
2021/06/10	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/06/09	2	52.10	0	0.00	52.10	2	7,982	0.03%
2021/06/08	1	52.10	10	52.10	52.30	-9	8,079	-0.11%
2021/06/07	0	0.00	5	52.14	52.20	-5	8,253	-0.06%
2021/06/03	0	0.00	2	52.60	52.70	-2	8,488	-0.02%
2021/06/02	2	52.40	0	0.00	52.50	2	8,578	0.02%
2021/06/01	1.2	52.42	0	0.00	52.50	1.2	8,588	0.01%
2021/05/28	4	52.45	0	0.00	52.40	4	8,738	0.05%
2021/05/26	0	0.00	4	51.80	51.80	-4	8,838	-0.05%
2021/05/20	0	0.00	2	51.20	51.00	-2	9,068	-0.02%
2021/05/18	2	50.50	0	0.00	51.00	2	9,037	0.02%
2021/05/17	0	0.00	10	50.00	48.45	-10	8,988	-0.11%
2021/05/14	2	50.85	4	50.88	51.00	-2	8,783	-0.02%
2021/05/13	1	50.10	1.1	48.86	49.85	-0.1	8,642	0.00%
2021/05/12	1	49.85	0.2	50.00	50.20	0.8	8,526	0.01%
2021/05/11	0	0.00	25	55.22	53.80	-25	8,165	-0.31%
2021/05/10	1	54.30	1	54.50	54.60	0	7,961	0.00%
2021/05/07	1	52.90	1	53.10	53.50	0	7,907	0.00%
2021/05/06	3	52.90	0	0.00	53.00	3	7,904	0.04%
2021/05/05	2	52.95	8	52.81	52.50	-6	7,852	-0.08%
2021/05/04	5.2	53.06	5	52.58	52.20	0.2	7,773	0.00%
2021/05/03	5	53.20	6	53.02	53.10	-1	7,497	-0.01%
2021/04/28	0	0.00	0	53.90	53.70	0	7,378	0.00%
2021/04/27	14	54.06	1	53.80	54.10	13	7,421	0.18%
2021/04/26	2	53.80	0	0.00	54.30	2	7,393	0.03%
2021/04/23	5	53.10	13	52.93	53.20	-8	7,335	-0.11%
2021/04/22	4	54.25	3	53.77	52.70	1	7,311	0.01%
2021/04/21	0.5	53.90	0	0.00	54.10	0.5	7,133	0.01%
2021/04/20	1.5	52.87	0	0.00	53.10	1.5	7,055	0.02%
2021/04/19	3	52.96	0	0.00	53.10	3	7,025	0.04%
2021/04/16	0	0.00	1	51.30	51.40	-1	6,894	-0.01%
2021/04/15	7	50.00	0	0.00	50.10	7	6,783	0.10%
2021/04/14	0	0.00	15	49.45	49.55	-15	6,728	-0.22%
2021/04/13	2	50.30	0	0.00	49.85	2	6,716	0.03%
2021/04/12	1	49.95	3	49.75	49.95	-2	6,649	-0.03%
2021/04/09	1	49.50	1	49.45	49.45	0	6,629	0.00%
2021/04/08	0	0.00	1	50.10	49.80	-1	6,544	-0.02%
2021/04/07	0	0.00	1	49.95	50.00	-1	6,455	-0.02%
2021/04/01	2	49.50	1	49.70	49.60	1	6,285	0.02%
2021/03/31	0.2	49.50	0	0.00	49.50	0.2	6,175	0.00%
2021/03/30	3	48.95	3	48.87	48.90	0	6,036	0.00%
2021/03/29	10	49.23	18	48.99	48.85	-8	5,902	-0.14%
2021/03/26	1	45.75	2	45.48	45.75	-1	5,279	-0.02%
2021/03/25	1	44.55	1	44.65	45.20	0	5,226	0.00%
2021/03/24	0	0.00	2	44.35	44.40	-2	5,136	-0.04%
2021/03/22	0	0.00	1	44.30	44.85	-1	5,014	-0.02%
2021/03/19	0	0.00	2	44.25	44.55	-2	4,970	-0.04%
2021/03/18	2	45.15	2	45.45	45.15	0	4,895	0.00%
2021/03/17	11	45.19	2	44.88	45.30	9	4,839	0.19%
2021/03/16	1	44.40	21	44.21	44.40	-20	4,730	-0.42%
2021/03/15	0.3	43.40	1	43.40	43.75	-0.7	4,852	-0.01%
2021/03/12	1	43.30	0	0.00	43.30	1	4,930	0.02%
2021/03/10	4	43.91	2	43.68	43.85	2	4,774	0.04%
2021/03/09	1	43.30	11	43.00	43.50	-10	4,695	-0.21%
2021/03/08	5	42.56	3	42.62	42.75	2	4,623	0.04%
2021/03/05	1	42.15	0	0.00	42.15	1	4,621	0.02%
2021/03/04	8	42.21	0	0.00	42.20	8	4,853	0.16%
2021/03/03	5.3	41.99	2	41.80	42.05	3.3	4,788	0.07%
2021/03/02	0	0.00	0.2	42.05	41.60	-0.2	4,714	0.00%
2021/02/25	0	0.00	6	41.70	41.65	-6	4,612	-0.13%
2021/02/24	3	41.87	9	41.69	41.45	-6	4,608	-0.13%
2021/02/23	4	41.65	2	41.70	41.75	2	4,563	0.04%
2021/02/22	11	41.11	21.4	41.15	41.20	-10.4	4,583	-0.23%
2021/02/19	1	40.60	1	40.90	40.90	0	4,526	0.00%
2021/02/18	2	40.75	1	40.70	40.90	1	4,534	0.02%
2021/02/17	0	0.00	1	40.25	40.20	-1	4,507	-0.02%
2021/02/05	1	39.40	0	0.00	39.50	1	4,506	0.02%
2021/02/04	5	39.05	0	0.00	39.45	5	4,576	0.11%
2021/02/02	1.3	38.96	2	39.28	39.25	-0.7	4,806	-0.01%
2021/01/29	2	38.95	0	0.00	38.75	2	4,864	0.04%
2021/01/28	2	39.30	0	0.00	39.25	2	4,838	0.04%
2021/01/25	1	39.60	2	39.60	39.70	-1	4,884	-0.02%
2021/01/22	8	39.49	0	0.00	39.60	8	4,948	0.16%
2021/01/21	2	39.50	0	0.00	39.50	2	5,016	0.04%
2021/01/20	2	39.50	0	0.00	39.35	2	5,139	0.04%
2021/01/19	1	40.20	0	0.00	40.00	1	5,446	0.02%
2021/01/18	6	40.03	2	40.30	40.20	4	5,425	0.07%
2021/01/15	1	40.25	0	0.00	40.25	1	5,380	0.02%
2021/01/06	1	40.30	0	0.00	40.20	1	5,376	0.02%
2020/12/31	1	40.80	0	0.00	40.90	1	5,360	0.02%
2020/12/25	0	0.00	9.3	40.60	40.60	-9.3	5,433	-0.17%
2020/12/23	0	0.00	2	40.30	40.10	-2	5,534	-0.04%
2020/12/22	0	0.00	6	40.25	40.25	-6	5,545	-0.11%
2020/12/21	1	40.40	0	0.00	40.60	1	5,573	0.02%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/15	10	40.45	0	0.00	40.45	10	5,575	0.18%
2020/12/11	10	40.60	12	40.47	40.55	-2	5,568	-0.04%
2020/12/09	2	40.20	0	0.00	40.40	2	5,490	0.04%
2020/12/08	2	41.75	0	0.00	41.20	2	5,326	0.04%
2020/12/07	1	41.80	4	41.80	41.75	-3	5,223	-0.06%
2020/12/04	1	41.50	0.3	41.60	41.55	0.7	5,175	0.01%
2020/12/03	0	0.00	0.3	41.45	41.45	-0.3	5,148	-0.01%
2020/12/02	0	0.00	2	41.55	41.25	-2	5,134	-0.04%
2020/12/01	0.5	41.70	0	0.00	41.65	0.5	5,124	0.01%
2020/11/30	5	41.75	0	0.00	42.05	5	5,073	0.10%
2020/11/27	2	41.05	0	0.00	41.35	2	4,872	0.04%
2020/11/26	0	0.00	11	40.85	41.00	-11	4,964	-0.22%
2020/11/25	2	41.10	15	40.80	40.80	-13	5,174	-0.25%
2020/11/24	4	41.05	15	41.05	41.00	-11	5,340	-0.21%
2020/11/23	2	41.35	0	0.00	41.30	2	5,495	0.04%
2020/11/19	1	41.60	0	0.00	41.40	1	5,590	0.02%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/13	0	0.00	2	40.63	40.70	-2	6,573	-0.03%
2020/11/12	1	40.90	2	40.98	40.85	-1	6,742	-0.01%
2020/11/11	2	41.00	4	40.93	41.40	-2	6,913	-0.03%
2020/11/10	2	40.63	1	40.35	40.65	1	6,835	0.01%
2020/11/09	1	40.15	7	40.21	40.20	-6	6,776	-0.09%
2020/11/05	1	40.30	0	0.00	40.25	1	6,780	0.01%
2020/11/04	1	40.00	0	0.00	40.00	1	6,756	0.01%
2020/11/03	0	0.00	3	40.05	40.05	-3	6,766	-0.04%
2020/11/02	2	39.70	1	39.65	39.70	1	6,788	0.01%
2020/10/30	5	39.82	0	0.00	39.50	5	6,796	0.07%
2020/10/29	3	39.95	0	0.00	40.05	3	6,757	0.04%
2020/10/28	5	40.65	0	0.00	40.55	5	6,752	0.07%
2020/10/27	31	41.16	5.2	40.26	41.05	25.9	6,679	0.39%
2020/10/23	1	38.70	0	0.00	38.70	1	6,412	0.02%
2020/10/21	0	0.00	1	38.55	38.55	-1	6,530	-0.02%
2020/10/20	1	38.85	1	38.45	38.50	0	6,543	0.00%
2020/10/19	0	0.00	2	38.50	38.55	-2	6,523	-0.03%
2020/10/16	2	38.25	1	38.45	38.20	1	6,513	0.02%
2020/10/15	2	38.50	1	38.90	38.55	1	6,509	0.02%
2020/10/13	2	38.90	4	38.90	38.95	-2	6,644	-0.03%
2020/10/12	2.3	38.79	0	0.00	38.85	2.3	6,755	0.03%
2020/10/08	2	39.20	0	0.00	39.30	2	6,856	0.03%
2020/10/07	0	0.00	1	40.05	39.75	-1	6,888	-0.01%
2020/10/06	2	39.75	1	39.90	39.90	1	6,927	0.01%
2020/10/05	0	0.00	0.9	39.25	39.25	-0.9	6,954	-0.01%
2020/09/30	0	0.00	1	38.55	38.90	-1	6,943	-0.01%
2020/09/29	4	38.78	0	0.00	38.85	4	6,951	0.06%
2020/09/28	0	0.00	1	39.25	39.40	-1	6,890	-0.01%
2020/09/25	1	39.50	1	39.80	39.30	0	6,921	0.00%
2020/09/24	3	39.53	1	40.10	39.40	2	6,959	0.03%
2020/09/23	2	40.15	0	0.00	40.20	2	7,020	0.03%
2020/09/21	1	41.55	0	0.00	41.40	1	7,034	0.01%
2020/09/18	1	41.60	0	0.00	41.70	1	7,052	0.01%
2020/09/16	1	41.75	1	41.60	41.65	0	7,082	0.00%
2020/09/15	2	41.43	3	41.50	41.45	-1	7,051	-0.01%
2020/09/14	2	41.45	2	41.58	41.55	0	7,072	0.00%
2020/09/11	2	41.25	0	0.00	41.30	2	7,096	0.03%
2020/09/10	3	41.18	0	0.00	41.10	3	7,073	0.04%
2020/09/08	0	0.00	1	41.75	41.40	-1	7,177	-0.01%
2020/09/07	12	41.85	3	41.58	41.45	9	7,272	0.12%
2020/09/04	0	0.00	3	41.38	41.50	-3	7,403	-0.04%
2020/09/03	2	41.73	2	41.60	41.80	0	7,475	0.00%
2020/09/02	0	0.00	4	41.88	41.45	-4	7,464	-0.05%
2020/09/01	5.3	42.14	5	42.40	41.85	0.3	7,474	0.00%
2020/08/31	3.1	42.64	1	43.00	43.20	2.1	7,377	0.03%
2020/08/28	2	41.95	6	41.74	42.20	-4	7,189	-0.06%
2020/08/27	11	40.00	3	40.00	40.05	8	7,080	0.11%
2020/08/26	1	39.25	0	0.00	39.35	1	6,946	0.01%
2020/08/25	1	39.00	2	39.05	39.00	-1	6,912	-0.01%
2020/08/24	5	37.82	1	38.10	37.85	4	6,825	0.06%
2020/08/20	9	37.56	0	0.00	37.45	9	6,713	0.13%
2020/08/19	30	37.30	6	38.49	39.05	24	6,444	0.37%
2020/08/17	1	53.90	1	54.00	54.40	0	5,504	0.00%
2020/08/12	0	0.00	2	52.30	53.00	-2	5,247	-0.04%
2020/08/06	0	0.00	1	53.70	53.40	-1	5,230	-0.02%
2020/08/05	3	52.67	2	52.50	53.00	1	5,195	0.02%
2020/08/04	0.2	52.10	0	0.00	52.20	0.2	5,175	0.00%
2020/08/03	0	0.00	1	52.00	52.20	-1	5,146	-0.02%
2020/07/31	0.1	50.80	26	50.09	50.80	-25.9	5,063	-0.51%
2020/07/30	10	50.10	0	0.00	50.10	10	5,001	0.20%
2020/07/29	0	0.00	1	49.15	49.50	-1	4,963	-0.02%
2020/07/28	1	46.25	0	0.00	47.00	1	4,892	0.02%
2020/07/27	8	47.00	0	0.00	46.40	8	4,893	0.16%
2020/07/24	10	48.79	0	0.00	48.50	10	4,848	0.21%
2020/07/20	1	49.00	1	48.95	48.95	0	4,914	0.00%
2020/07/17	2	50.20	4	50.61	49.55	-2	4,874	-0.04%
2020/07/16	5	51.46	11	51.25	51.20	-6	4,761	-0.13%
2020/07/14	0	0.00	1	53.90	54.00	-1	4,523	-0.02%
2020/07/10	3	53.13	0	0.00	53.00	3	4,428	0.07%
2020/07/07	1	54.00	0	0.00	54.20	1	4,296	0.02%
2020/07/06	1	53.90	50	53.90	54.10	-49	4,287	-1.14%
2020/07/03	1	53.20	0	0.00	53.50	1	4,273	0.02%
2020/07/02	0	0.00	2	53.90	54.00	-2	4,302	-0.05%
2020/07/01	0	0.00	2	51.50	51.70	-2	4,350	-0.05%
2020/06/30	2.3	50.71	0	0.00	51.10	2.3	4,565	0.05%
2020/06/22	0	0.00	2	50.35	50.50	-2	4,536	-0.04%
2020/06/19	0	0.00	0.7	50.10	50.20	-0.7	4,583	-0.02%
2020/06/18	2	50.15	0	0.00	50.30	2	4,597	0.04%
2020/06/16	2	50.10	1	51.00	50.20	1	4,617	0.02%
2020/06/15	1	50.10	0	0.00	49.95	1	4,641	0.02%
2020/06/12	1	49.50	0	0.00	49.80	1	4,626	0.02%
2020/06/11	5	50.62	0	0.00	50.10	5	4,573	0.11%
2020/06/09	0.2	49.30	0	0.00	49.40	0.2	4,373	0.01%
2020/06/08	1	49.45	21	49.30	49.60	-20	4,375	-0.46%
2020/06/05	0	0.00	7	48.75	48.75	-7	4,314	-0.16%
2020/06/04	0	0.00	16	48.18	48.20	-16	4,284	-0.37%
2020/06/03	1	48.25	0	0.00	48.30	1	4,290	0.02%
2020/06/02	1.1	46.96	1	46.70	47.30	0.1	4,169	0.00%
2020/06/01	0	0.00	2	46.00	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	4	45.65	45.70	-4	4,059	-0.10%
2020/05/28	1	46.20	1	46.25	45.75	0	3,998	0.00%
2020/05/27	2	46.10	0	0.00	46.10	2	3,962	0.05%
2020/05/26	0	0.00	1	45.70	45.75	-1	3,934	-0.03%
2020/05/22	1	45.05	1	45.60	45.00	0	3,892	0.00%
2020/05/18	0	0.00	10	44.65	44.65	-10	3,691	-0.27%
2020/05/15	0	0.00	14	44.40	44.35	-14	3,640	-0.38%
2020/05/14	9	43.79	0	0.00	43.65	9	3,569	0.25%
2020/05/12	4	43.90	7	43.88	43.85	-3	3,524	-0.09%
2020/05/11	1	44.25	4	44.25	44.30	-3	3,489	-0.09%
2020/05/05	15	43.77	0	0.00	43.80	15	3,424	0.44%
2020/04/30	0.4	44.60	25	44.85	44.60	-24.6	3,406	-0.72%
2020/04/29	10	44.90	1	44.65	44.65	9	3,369	0.27%
2020/04/28	15	43.67	0	0.00	43.95	15	3,313	0.45%
2020/04/27	0	0.00	2	42.30	42.75	-2	3,294	-0.06%
2020/04/24	5	41.73	1	41.75	41.70	4	3,219	0.12%
2020/04/23	2	41.75	0	0.00	41.60	2	3,202	0.06%
2020/04/22	6	40.85	0	0.00	41.55	6	3,177	0.19%
2020/04/21	16	41.59	0	0.00	41.20	16	3,165	0.51%
2020/04/17	10	41.80	1	42.30	41.80	9	3,106	0.29%
2020/04/16	2	41.83	0	0.00	41.95	2	3,052	0.07%
2020/04/14	0	0.00	1	41.55	41.65	-1	2,977	-0.03%
2020/04/13	2	41.35	0	0.00	41.25	2	2,954	0.07%
2020/04/09	0.3	41.40	0	0.00	41.30	0.3	2,923	0.01%
2020/04/08	1	41.65	2	41.65	41.75	-1	2,875	-0.03%
2020/04/07	2.1	41.35	0	0.00	41.30	2.1	2,832	0.07%
2020/04/06	4	41.91	1	41.95	41.95	3	2,735	0.11%
2020/04/01	3	41.60	0	0.00	42.00	3	2,553	0.12%
2020/03/27	0	0.00	0.5	34.70	34.80	-0.5	2,431	-0.02%
2020/03/23	0.6	30.15	0	0.00	30.10	0.6	2,638	0.02%
2020/03/19	1.5	30.13	0	0.00	30.10	1.5	2,616	0.06%
2020/03/12	1	39.80	0	0.00	39.40	1	2,313	0.04%
2020/03/06	1	41.75	0	0.00	41.75	1	2,220	0.05%
2020/03/04	0.1	41.95	0	0.00	41.95	0.1	2,247	0.01%
2020/03/03	0.5	41.65	0	0.00	41.65	0.5	2,272	0.02%
2020/02/06	1	42.50	0	0.00	42.70	1	2,780	0.04%
2020/02/04	0.1	41.90	5	41.70	41.70	-4.9	2,775	-0.18%
2020/02/03	0.3	41.85	0	0.00	41.60	0.3	2,743	0.01%
2020/01/20	1	45.10	2	45.38	45.45	-1	2,685	-0.04%
2020/01/17	0	0.00	1	45.10	44.95	-1	2,685	-0.04%
2020/01/14	0	0.00	6	45.59	45.25	-6	2,790	-0.22%
2020/01/13	1	45.25	0	0.00	45.35	1	2,805	0.04%
2020/01/03	0.1	45.10	1	45.25	45.10	-0.9	2,925	-0.03%
2020/01/02	0.1	45.15	0	0.00	45.15	0.1	2,945	0.00%
2019/12/31	1	45.40	1	45.25	45.20	0	2,974	0.00%
2019/12/30	0	0.00	10	45.50	45.50	-10	2,964	-0.34%
2019/12/25	0	0.00	2	45.15	45.20	-2	2,932	-0.07%
2019/12/24	1	44.50	1	44.40	44.70	0	2,909	0.00%
2019/12/23	3	44.60	0	0.00	43.90	3	2,739	0.11%
2019/12/20	11	43.99	4	45.03	43.90	7	2,586	0.27%
2019/12/19	4	44.19	0	0.00	44.30	4	2,435	0.16%
2019/12/18	1	44.90	0	0.00	44.90	1	2,377	0.04%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	4	46.16	3	46.02	45.80	1	2,299	0.04%
2019/12/12	0	0.00	3	45.65	45.55	-3	2,231	-0.13%
2019/12/11	0	0.00	2	45.63	45.50	-2	2,220	-0.09%
2019/12/10	5	45.54	2	45.40	45.65	3	2,205	0.14%
2019/12/09	1	46.15	1	45.80	45.75	0	2,196	0.00%
2019/12/06	1	45.95	0	0.00	45.80	1	2,178	0.05%
2019/12/05	0	0.00	1	46.60	45.85	-1	2,159	-0.05%
2019/12/04	0.2	46.10	10	46.00	46.30	-9.8	2,119	-0.46%
2019/12/03	1	45.90	0	0.00	46.35	1	2,115	0.05%
2019/12/02	1	45.70	11	45.78	45.75	-10	2,120	-0.47%
2019/11/29	41	46.07	26	45.88	45.60	15	2,116	0.71%
2019/11/28	2	46.70	15	46.95	46.35	-13	2,073	-0.63%
2019/11/27	16	46.36	1	46.40	46.45	15	2,060	0.73%
2019/11/26	0	0.00	2	46.90	46.25	-2	2,046	-0.10%
2019/11/25	1	46.40	0	0.00	46.75	1	1,976	0.05%
2019/11/22	1	46.55	2	46.50	46.45	-1	1,992	-0.05%
2019/11/21	1	46.60	15	46.70	46.85	-14	1,970	-0.71%
2019/11/20	4	47.19	4	47.26	47.00	0	1,955	0.00%
2019/11/19	21	47.45	0	0.00	47.40	21	1,928	1.09%
2019/11/18	1	47.90	2	48.35	47.65	-1	1,887	-0.05%
2019/11/15	2	48.13	3	48.55	48.15	-1	1,869	-0.05%
2019/11/14	5	47.34	23	48.27	48.30	-18	1,824	-0.99%
2019/11/13	21	45.97	4	46.06	45.80	17	1,658	1.03%
2019/11/12	1	46.65	0	0.00	46.70	1	1,703	0.06%
2019/11/11	2	46.90	0	0.00	46.75	2	1,759	0.11%
2019/11/08	0	0.00	4	47.73	47.35	-4	1,751	-0.23%
2019/11/07	2	47.50	0	0.00	47.45	2	1,768	0.11%
2019/11/06	2	47.08	1	47.10	47.45	1	1,752	0.06%
2019/11/05	1	46.60	0	0.00	46.70	1	1,727	0.06%
2019/11/04	0.1	46.40	2	46.63	46.60	-1.9	1,735	-0.11%
2019/11/01	0.1	46.20	1	46.40	46.50	-0.9	1,738	-0.05%
2019/10/31	1	46.60	0	0.00	46.50	1	1,751	0.06%
2019/10/30	2	46.30	2	46.55	46.60	0	1,748	0.00%
2019/10/29	0	0.00	2	46.35	45.90	-2	1,724	-0.12%
2019/10/28	0	0.00	3	46.38	46.60	-3	1,706	-0.18%
2019/10/24	2	46.40	4	46.35	46.75	-2	1,682	-0.12%
2019/10/23	3	45.98	0	0.00	45.95	3	1,629	0.18%
2019/10/18	0	0.00	4	45.40	45.50	-4	1,569	-0.25%
2019/10/17	4	45.26	5	45.33	45.30	-1	1,529	-0.07%
2019/10/09	0	0.00	0.8	43.30	43.35	-0.8	1,432	-0.06%
2019/10/08	0	0.00	43	43.50	43.60	-43	1,423	-3.02%
2019/10/07	0	0.00	12	43.00	42.95	-12	1,396	-0.86%
2019/10/02	12	42.20	0	0.00	42.15	12	1,382	0.87%
2019/10/01	0.3	42.00	0	0.00	42.05	0.3	1,406	0.02%
2019/09/27	0	0.00	30	41.75	41.50	-30	1,438	-2.09%
2019/09/25	46	42.01	0	0.00	41.95	46	1,461	3.15%
2019/09/24	0	0.00	18	42.20	42.15	-18	1,463	-1.23%
2019/09/23	7	42.04	7.9	42.04	41.95	-0.9	1,463	-0.06%
2019/09/20	3	42.42	0	0.00	42.10	3	1,471	0.20%
2019/09/19	9	42.86	0	0.00	42.60	9	1,463	0.61%
2019/09/18	7	43.02	7	43.20	43.15	0	1,595	0.00%
2019/09/17	10	43.35	0	0.00	43.45	10	1,722	0.58%
2019/09/16	6	43.35	0	0.00	43.45	6	1,866	0.32%
2019/09/02	0.6	42.80	0	0.00	42.85	0.6	2,029	0.03%
2019/08/14	0	0.00	7	43.10	42.75	-7	1,953	-0.36%
2019/08/12	5	42.29	1	42.30	42.40	4	1,881	0.21%
2019/08/07	1	40.50	0	0.00	40.40	1	1,889	0.05%
2019/08/02	2	40.50	0	0.00	40.35	2	1,920	0.10%
2019/08/01	1.7	41.27	0	0.00	41.10	1.7	1,943	0.09%
2019/07/31	0	0.00	0	41.45	41.45	0	1,955	0.00%
2019/07/23	0	0.00	1	42.30	41.70	-1	1,963	-0.05%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/19	1	41.95	0	0.00	41.85	1	1,976	0.05%
2019/07/18	0	0.00	4	41.50	41.60	-4	1,987	-0.20%
2019/07/16	0	0.00	1	41.70	41.85	-1	1,986	-0.05%
2019/07/09	0.4	42.25	0	0.00	42.10	0.4	2,144	0.02%
2019/07/08	2	42.85	0	0.00	42.50	2	2,145	0.09%
2019/07/04	1	44.40	0	0.00	44.55	1	2,199	0.05%
2019/06/28	0.1	44.40	0	0.00	44.40	0.1	2,274	0.00%
2019/06/27	0	0.00	1	45.10	44.80	-1	2,290	-0.04%
2019/06/25	2	44.80	0	0.00	46.25	2	2,402	0.08%
2019/06/24	1	44.60	0	0.00	45.50	1	2,274	0.04%
2019/06/21	0	0.00	1	44.10	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	4	44.30	44.20	-4	2,005	-0.20%
2019/06/19	0	0.00	10	43.50	43.65	-10	1,965	-0.51%
2019/06/18	0	0.00	1	42.20	42.45	-1	1,891	-0.05%
2019/06/17	4	42.10	0	0.00	42.20	4	1,881	0.21%
2019/06/13	2	41.55	0	0.00	41.45	2	1,904	0.11%
2019/06/06	1	40.90	0	0.00	40.70	1	1,889	0.05%
2019/06/03	0.5	41.10	0	0.00	41.10	0.5	1,872	0.03%
2019/05/21	0	0.00	1	40.90	40.75	-1	1,887	-0.05%
2019/05/13	1	40.10	1	39.95	39.60	0	1,847	0.00%
2019/05/10	1	40.35	0	0.00	40.45	1	1,834	0.05%
2019/05/09	3	39.95	0	0.00	39.90	3	1,843	0.16%
2019/05/02	1	42.75	0	0.00	42.30	1	1,797	0.06%
2019/04/30	2.5	42.28	0	0.00	42.40	2.5	1,792	0.14%
2019/04/29	0	0.00	1	41.80	41.80	-1	1,781	-0.06%
2019/04/26	2	41.55	0	0.00	41.65	2	1,777	0.11%
2019/04/19	1	42.80	0	0.00	42.75	1	1,732	0.06%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/10	1	43.60	1	43.65	43.95	0	1,548	0.00%
2019/04/09	0	0.00	1	44.60	44.20	-1	1,492	-0.07%
2019/04/02	1	45.60	0	0.00	45.60	1	1,376	0.07%
2019/04/01	1.4	45.73	1	46.00	45.80	0.4	1,361	0.03%
2019/03/27	0	0.00	1	47.45	47.45	-1	1,229	-0.08%
2019/03/20	0.4	48.65	0	0.00	48.75	0.4	1,189	0.03%
2019/03/07	1	48.80	0	0.00	48.50	1	1,223	0.08%
2019/03/05	0.1	48.15	0	0.00	48.15	0.1	1,219	0.01%
2019/03/04	0.3	48.25	0	0.00	48.30	0.3	1,226	0.03%
2019/02/26	1	48.65	0	0.00	48.70	1	1,207	0.08%
2019/02/21	0	0.00	4	48.45	48.45	-4	1,220	-0.33%
2019/02/20	2	48.10	0	0.00	48.10	2	1,227	0.16%
2019/02/19	2	47.85	0	0.00	47.85	2	1,212	0.16%
2019/01/30	0.4	46.50	0	0.00	46.50	0.4	1,222	0.04%
2019/01/04	0.1	45.20	0	0.00	45.40	0.1	1,471	0.00%
2019/01/03	0	0.00	1	44.80	45.00	-1	1,621	-0.06%
2019/01/02	0.5	44.45	0	0.00	44.40	0.5	1,640	0.03%
2018/12/24	0	0.00	1	44.95	44.95	-1	2,063	-0.05%
2018/12/20	12	45.13	0	0.00	44.90	12	2,244	0.53%
2018/11/30	0.4	48.60	1	48.10	48.95	-0.6	2,651	-0.02%
2018/11/28	1	48.25	1	48.25	48.35	0	2,616	0.00%
2018/11/27	0	0.00	1	47.25	47.30	-1	2,621	-0.04%
2018/11/26	0	0.00	1.7	47.03	47.00	-1.7	2,633	-0.07%
2018/11/14	0	0.00	1	44.95	45.05	-1	2,835	-0.04%
2018/11/12	0.4	43.85	0	0.00	43.85	0.4	2,915	0.01%
2018/11/09	0	0.00	0.8	43.90	43.85	-0.8	2,932	-0.03%
2018/11/06	0	0.00	1	42.65	42.65	-1	2,984	-0.03%
2018/10/31	0.1	42.60	0	0.00	42.80	0.1	3,049	0.00%
2018/10/26	0	0.00	15	42.30	42.30	-15	3,093	-0.48%
2018/10/25	1.9	42.28	0	0.00	42.05	1.9	3,181	0.06%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/23	1.6	43.95	0	0.00	44.40	1.6	3,290	0.05%
2018/10/19	0.5	43.85	0	0.00	43.85	0.5	3,340	0.02%
2018/10/17	1	45.15	0	0.00	44.95	1	3,329	0.03%
2018/10/16	1	44.85	0	0.00	44.80	1	3,318	0.03%
2018/10/15	0.6	45.55	0	0.00	45.50	0.6	3,301	0.02%
2018/10/11	0.6	45.50	0.6	45.50	45.40	0	3,248	0.00%
2018/09/26	1	35.75	6	35.80	35.75	-5	3,086	-0.16%
2018/09/21	0	0.00	4	34.90	35.15	-4	2,902	-0.14%
2018/09/20	0.2	34.55	10	34.85	34.70	-9.8	2,886	-0.34%
2018/09/17	0	0.00	30	35.00	35.20	-30	2,866	-1.05%
2018/09/13	0	0.00	1	34.20	34.80	-1	2,776	-0.04%
2018/09/12	0.5	33.90	0	0.00	34.05	0.5	2,740	0.02%
2018/09/10	1	33.30	0	0.00	33.15	1	2,820	0.04%
2018/09/07	1	33.65	1	33.50	33.45	0	2,866	0.00%
2018/09/05	1	33.75	0	0.00	33.75	1	2,908	0.03%
2018/08/31	0.7	34.50	0	0.00	34.60	0.7	2,917	0.02%
2018/08/29	0.5	34.30	1	34.50	34.50	-0.5	3,008	-0.02%
2018/08/16	0.6	34.25	1	34.35	34.30	-0.4	3,333	-0.01%
2018/08/15	0	0.00	1	34.40	34.30	-1	3,299	-0.03%
2018/08/14	0	0.00	1	34.00	34.00	-1	3,240	-0.03%
2018/08/03	3	33.85	0	0.00	34.20	3	3,298	0.09%
2018/08/01	2	33.90	0	0.00	33.70	2	3,259	0.06%
2018/07/31	1.7	33.72	0	0.00	33.95	1.7	3,217	0.05%
2018/07/27	1	33.65	0	0.00	33.75	1	3,252	0.03%
2018/07/23	5	33.05	0	0.00	33.00	5	3,290	0.15%
2018/07/20	3	34.75	1	34.90	34.90	2	3,248	0.06%
2018/07/19	0	0.00	2	35.10	34.90	-2	3,211	-0.06%
2018/07/12	0	0.00	1	34.95	34.95	-1	3,340	-0.03%
2018/07/09	0	0.00	2	33.93	34.50	-2	3,609	-0.06%
2018/07/02	1	34.85	0	0.00	34.70	1	4,195	0.02%
2018/06/29	0.7	35.05	0.1	35.05	35.20	0.6	4,203	0.01%
2018/06/27	0	0.00	15	35.00	34.70	-15	4,224	-0.36%
2018/06/26	2	34.98	0	0.00	35.05	2	4,254	0.05%
2018/06/25	1	35.65	1	35.85	35.65	0	4,274	0.00%
2018/06/21	0	0.00	1	35.95	36.00	-1	4,742	-0.02%
2018/06/20	2	35.60	0	0.00	35.85	2	4,803	0.04%
2018/06/19	0	0.00	0.4	35.70	35.60	-0.4	4,845	-0.01%
2018/06/15	1	35.85	0	0.00	36.20	1	4,892	0.02%
2018/06/14	0	0.00	11	35.72	35.70	-11	4,821	-0.23%
2018/06/11	25	36.56	0	0.00	36.40	25	4,823	0.52%
2018/06/08	0	0.00	2	36.75	36.70	-2	4,842	-0.04%
2018/06/06	11	36.96	1	37.00	37.15	10	4,844	0.21%
2018/06/05	60	36.44	2	36.85	36.75	58	4,780	1.21%
2018/06/01	0.6	35.85	0.6	35.85	35.95	0	4,835	0.00%
2018/05/31	9.1	35.70	9	35.40	36.15	0.1	4,804	0.00%
2018/05/30	2	35.40	4	35.35	35.30	-2	4,765	-0.04%
2018/05/23	4	35.80	8	35.65	35.70	-4	4,811	-0.08%
2018/05/22	0	0.00	3	35.95	35.80	-3	4,844	-0.06%
2018/05/21	8	35.80	0	0.00	35.80	8	4,864	0.16%
2018/05/18	0	0.00	4.2	35.54	35.35	-4.2	4,858	-0.09%
2018/05/15	0	0.00	4	35.60	35.60	-4	4,940	-0.08%
2018/05/10	10	35.60	0	0.00	35.55	10	5,112	0.20%
2018/05/09	28	35.41	0	0.00	35.45	28	5,117	0.55%
2018/05/08	5	35.25	4	35.40	35.50	1	5,154	0.02%
2018/05/04	1	35.15	0	0.00	35.10	1	5,199	0.02%
2018/05/03	0.5	35.50	0	0.00	35.50	0.5	5,208	0.01%
2018/04/30	0.2	35.60	0	0.00	35.65	0.2	5,294	0.00%
2018/04/25	7	35.77	0	0.00	35.85	7	5,332	0.13%
2018/04/24	0	0.00	1	36.10	36.10	-1	5,321	-0.02%
2018/04/20	10	36.40	0	0.00	36.45	10	5,356	0.19%
2018/04/18	0	0.00	11.1	36.00	36.00	-11.1	5,335	-0.21%
2018/04/17	0	0.00	6	35.53	35.60	-6	5,330	-0.11%
2018/04/13	0	0.00	0.6	36.35	36.50	-0.6	5,228	-0.01%
2018/04/12	0	0.00	2	36.15	36.20	-2	5,221	-0.04%
2018/04/10	5	35.70	3	35.80	35.60	2	5,051	0.04%
2018/03/31	0.7	34.10	0	0.00	34.10	0.7	4,784	0.02%
2018/03/27	0	0.00	1	34.55	34.55	-1	4,635	-0.02%
2018/03/26	0	0.00	1	33.85	33.90	-1	4,144	-0.02%
2018/03/22	0	0.00	1	34.15	34.00	-1	4,039	-0.02%
2018/03/09	0	0.00	1	33.25	33.25	-1	3,724	-0.03%
2018/03/08	1	33.60	0	0.00	33.35	1	3,730	0.03%
2018/03/05	1	32.35	0	0.00	32.35	1	3,664	0.03%
2018/03/01	0	0.00	1	32.15	32.50	-1	3,660	-0.03%
2018/02/27	0.8	32.15	0	0.00	32.15	0.8	3,672	0.02%
2018/02/26	0	0.00	30	32.80	32.80	-30	3,680	-0.82%
2018/02/23	1	32.25	0	0.00	32.25	1	3,682	0.03%
2018/02/22	0	0.00	1	31.90	32.25	-1	3,820	-0.03%
2018/02/21	1	31.65	0	0.00	31.65	1	4,040	0.02%
2018/02/09	5	30.80	0	0.00	30.70	5	4,500	0.11%
2018/02/08	0	0.00	3	31.00	30.70	-3	4,450	-0.07%
2018/02/07	1	31.20	0	0.00	30.85	1	4,550	0.02%
2018/02/06	1.4	30.39	0	0.00	30.70	1.4	4,537	0.03%
2018/01/31	0.7	33.30	2	33.08	33.45	-1.3	4,616	-0.03%
2018/01/25	0	0.00	10	33.80	33.95	-10	4,586	-0.22%
2018/01/24	1	33.50	0	0.00	33.50	1	4,539	0.02%
2018/01/23	0	0.00	1	33.35	33.35	-1	4,566	-0.02%
2018/01/19	0	0.00	6	33.54	33.20	-6	4,683	-0.13%
2018/01/17	0	0.00	2	33.95	33.80	-2	4,614	-0.04%
2018/01/16	0	0.00	1	33.95	33.95	-1	4,600	-0.02%
2018/01/15	0	0.00	2	33.58	33.65	-2	4,564	-0.04%
2018/01/11	0	0.00	73	33.32	33.35	-73	4,519	-1.62%
2018/01/10	0	0.00	30	33.20	33.30	-30	4,495	-0.67%
2018/01/09	1	33.15	0	0.00	33.30	1	4,468	0.02%
2018/01/08	1	33.30	0	0.00	33.30	1	4,471	0.02%
2018/01/03	1	32.40	0	0.00	32.40	1	4,313	0.02%