中菲行 (5609)-第一金-桃園券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
82.3
漲跌
▲0.3
漲幅
+0.37%
成交量
54張
產業
上櫃航運類股
496人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中菲行 (5609)籌碼相關－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/20	0	0.00	0.5	84.10	83.90	-0.5	154	-0.29%
2024/11/13	1	83.90	0	0.00	84.00	1	153	0.65%
2024/11/11	0.1	87.40	1	87.30	87.60	-0.9	143	-0.63%
2024/11/08	8	87.50	0	0.00	86.80	8	144	5.55%
2024/10/17	1	85.90	0	0.00	85.60	1	159	0.63%
2024/09/23	0	0.00	1	86.10	86.40	-1	187	-0.53%
2024/09/11	1	85.00	0	0.00	85.40	1	211	0.47%
2024/09/04	0	86.50	0	0.00	85.50	0	253	0.00%
2024/09/02	0	0.00	2	89.00	88.10	-2	306	-0.65%
2024/07/29	0	89.80	0	0.00	89.10	0	605	0.00%
2024/07/19	0.1	92.35	0	0.00	91.60	0.1	615	0.02%
2024/07/18	0.1	92.70	0	0.00	92.70	0.1	616	0.02%
2024/07/17	0.2	93.50	0	0.00	93.30	0.2	617	0.03%
2024/07/09	0	0.00	1	93.30	93.30	-1	648	-0.15%
2024/06/28	0	0.00	5	90.90	90.80	-5	658	-0.76%
2024/06/27	2	91.25	0	0.00	91.10	2	658	0.30%
2024/06/26	0	0.00	2	91.00	91.00	-2	656	-0.30%
2024/06/19	2	89.90	0	0.00	89.80	2	654	0.31%
2024/06/14	1	89.20	0	0.00	89.70	1	660	0.15%
2024/06/07	0	0.00	0.2	96.30	95.70	-0.2	661	-0.03%
2024/06/05	0	0.00	1.1	101.02	101.00	-1.1	629	-0.17%
2024/06/04	3	99.30	0	0.00	99.80	3	603	0.50%
2024/06/03	0	0.00	1	98.60	99.30	-1	592	-0.17%
2024/05/30	0	0.00	5	100.00	99.80	-5	578	-0.86%
2024/05/28	5	101.00	1	100.00	100.00	4	567	0.71%
2024/05/27	1	100.50	0	0.00	100.00	1	558	0.18%
2024/05/21	0	0.00	1	97.30	97.90	-1	539	-0.19%
2024/05/17	1	96.80	0	0.00	96.60	1	542	0.18%
2024/05/10	0	0.00	12.9	100.18	99.90	-12.9	476	-2.70%
2024/05/09	1	98.50	0	0.00	97.50	1	441	0.23%
2024/04/29	1	93.70	0	0.00	93.50	1	421	0.24%
2024/03/27	1	89.60	0	0.00	90.70	1	484	0.21%
2024/03/26	1	88.00	0	88.40	88.50	1	492	0.20%
2024/03/15	1	89.50	0	0.00	90.00	1	547	0.18%
2024/03/13	0	0.00	3.1	90.21	90.70	-3.1	534	-0.57%
2024/03/11	0	0.00	2	86.90	88.20	-2	510	-0.39%
2024/03/08	0	0.00	4	86.35	86.80	-4	520	-0.77%
2024/03/07	0	0.00	1.1	86.61	86.70	-1.1	527	-0.21%
2024/03/06	0	0.00	6.3	86.20	86.50	-6.3	519	-1.22%
2024/03/01	3	84.30	0	0.00	84.30	3	502	0.60%
2024/02/22	1	84.50	0	0.00	85.00	1	490	0.20%
2024/02/21	3	84.33	0	0.00	84.20	3	488	0.61%
2024/02/20	1	83.30	0	0.00	83.10	1	484	0.21%
2024/02/16	1	83.10	0	0.00	83.00	1	481	0.21%
2024/02/02	0	0.00	1	87.10	86.60	-1	462	-0.22%
2024/02/01	1	87.50	0	0.00	87.50	1	457	0.22%
2024/01/23	0	0.00	1	86.90	87.80	-1	432	-0.23%
2024/01/22	0	0.00	1	87.00	87.50	-1	429	-0.23%
2024/01/09	0	0.00	7	85.20	83.80	-7	426	-1.64%
2024/01/05	1	85.70	0	0.00	87.00	1	410	0.24%
2024/01/03	0.5	84.10	0	0.00	84.10	0.5	396	0.13%
2024/01/02	0	0.00	1	84.30	84.20	-1	394	-0.25%
2023/12/29	0.8	83.00	0	0.00	82.80	0.8	389	0.21%
2023/12/28	0	0.00	1	83.40	83.20	-1	386	-0.26%
2023/12/22	0.3	88.20	0	0.00	88.40	0.3	352	0.09%
2023/12/20	0	0.00	1	86.30	86.10	-1	308	-0.32%
2023/12/18	0	0.00	2	84.90	86.10	-2	292	-0.68%
2023/12/14	0	0.00	13	83.07	83.20	-13	264	-4.91%
2023/12/13	0	0.00	10	83.54	83.30	-10	262	-3.81%
2023/12/12	0	0.00	0.1	84.10	81.70	-0.1	251	-0.02%
2023/12/07	5	81.70	0	0.00	80.20	5	249	2.01%
2023/12/05	25	83.26	0	0.00	81.30	25	239	10.42%
2023/12/04	5	81.54	0	0.00	81.40	5	218	2.29%
2023/11/30	2	79.40	0	0.00	79.00	2	208	0.96%
2023/11/23	1	79.30	0	0.00	79.20	1	215	0.46%
2023/11/17	0	0.00	1	80.00	80.40	-1	215	-0.46%
2023/11/02	0.2	79.80	0	0.00	79.80	0.2	220	0.09%
2023/11/01	0	0.00	1	79.50	79.40	-1	222	-0.45%
2023/10/31	0.1	79.20	0	0.00	79.30	0.1	223	0.02%
2023/10/27	0.2	79.70	2	79.70	79.50	-1.8	229	-0.78%
2023/10/26	0	0.00	3	79.20	79.00	-3	230	-1.30%
2023/10/18	1	76.00	0	0.00	75.80	1	214	0.47%
2023/10/16	1	76.90	0	0.00	76.90	1	201	0.50%
2023/10/11	1	77.60	4.5	77.88	77.10	-3.5	208	-1.68%
2023/10/03	1	78.80	0	0.00	78.30	1	227	0.44%
2023/10/02	0.3	78.93	0	0.00	78.80	0.3	234	0.11%
2023/09/28	0.1	79.70	0	0.00	80.10	0.1	238	0.04%
2023/09/25	1	79.20	0	0.00	79.60	1	297	0.34%
2023/09/22	0.1	78.60	0	0.00	78.70	0.1	338	0.03%
2023/09/21	0.2	79.25	0	0.00	79.00	0.2	348	0.06%
2023/09/20	0.3	80.73	0	0.00	80.50	0.3	354	0.08%
2023/09/19	0.1	81.80	1	81.90	81.70	-0.9	359	-0.25%
2023/09/18	0.9	81.48	0	0.00	81.70	0.9	361	0.25%
2023/09/15	0	0.00	1	80.50	80.80	-1	362	-0.28%
2023/09/13	0.1	78.40	0	0.00	78.90	0.1	362	0.02%
2023/09/11	0.1	77.40	0	0.00	77.70	0.1	366	0.02%
2023/09/06	0.3	77.80	0	0.00	77.50	0.3	383	0.07%
2023/09/04	0.1	77.90	0	0.00	78.00	0.1	413	0.02%
2023/08/17	0	0.00	1.1	75.02	75.20	-1.1	426	-0.25%
2023/08/16	1	75.00	0	0.00	75.00	1	426	0.23%
2023/08/15	0	0.00	1	74.60	75.00	-1	426	-0.23%
2023/08/01	0.1	75.00	0	0.00	74.90	0.1	430	0.02%
2023/07/31	0.1	74.70	0	0.00	74.30	0.1	429	0.02%
2023/07/28	0	0.00	0.1	74.30	74.40	-0.1	427	-0.01%
2023/07/21	0	0.00	5	71.24	71.10	-5	429	-1.16%
2023/07/19	2	71.00	0	0.00	70.80	2	438	0.46%
2023/07/10	0.1	75.50	1	74.80	74.60	-0.9	438	-0.21%
2023/07/07	1	76.20	0	0.00	76.10	1	435	0.23%
2023/07/04	2.1	78.96	4	78.83	78.70	-1.9	427	-0.44%
2023/07/03	1.2	78.13	0	0.00	78.20	1.2	419	0.29%
2023/06/30	2	92.05	2	91.85	92.30	0	379	0.00%
2023/06/29	0.2	89.80	1	89.40	89.20	-0.8	340	-0.23%
2023/06/26	0.3	90.73	0	0.00	90.10	0.3	337	0.09%
2023/06/21	0.2	91.10	0	0.00	90.90	0.2	335	0.06%
2023/06/20	0.2	91.60	0	0.00	91.20	0.2	334	0.06%
2023/06/19	0.4	91.70	0	0.00	91.60	0.4	334	0.12%
2023/06/15	1	92.40	0	0.00	92.60	1	337	0.30%
2023/06/13	0	0.00	1	91.30	91.40	-1	389	-0.26%
2023/06/07	1	87.90	0	0.00	88.10	1	359	0.28%
2023/06/02	0	0.00	1	85.80	86.00	-1	354	-0.28%
2023/05/25	1	85.50	0	0.00	85.60	1	399	0.25%
2023/05/10	1	84.50	0	0.00	84.50	1	408	0.24%
2023/05/08	1	85.90	0	0.00	85.60	1	408	0.24%
2023/05/05	0	0.00	1	87.20	86.80	-1	410	-0.24%
2023/05/03	1	86.10	0.1	86.40	86.30	0.9	414	0.22%
2023/04/26	1	86.50	0	0.00	86.00	1	421	0.24%
2023/04/24	0	0.00	1	84.60	84.60	-1	407	-0.25%
2023/04/21	1	84.70	40	85.95	84.90	-39	407	-9.56%
2023/04/17	0	0.00	1	88.00	88.00	-1	391	-0.26%
2023/04/12	0	0.00	1	86.80	86.80	-1	378	-0.26%
2023/04/10	2	86.40	0	0.00	86.60	2	372	0.54%
2023/04/07	0	0.00	1	86.00	86.00	-1	368	-0.27%
2023/03/30	1	85.90	1	85.90	85.80	0	378	0.00%
2023/03/29	0	0.00	2	85.60	85.60	-2	376	-0.53%
2023/03/27	0	84.20	0	0.00	84.50	0	369	0.00%
2023/03/22	2	84.30	0	0.00	84.10	2	367	0.54%
2023/03/21	0	0.00	1	83.00	84.00	-1	364	-0.27%
2023/03/20	0.3	84.00	0	0.00	83.70	0.3	358	0.08%
2023/03/17	2	84.00	0	0.00	84.30	2	352	0.57%
2023/03/16	1	83.90	1.3	83.38	83.00	-0.3	329	-0.10%
2023/03/15	0	0.00	1	80.60	80.90	-1	296	-0.34%
2023/03/06	0	0.00	0	79.90	79.30	0	285	0.00%
2023/03/03	1	80.00	0	0.00	80.50	1	282	0.35%
2023/03/02	1	80.10	0.1	79.90	80.10	0.9	280	0.32%
2023/02/24	0	0.00	2	78.10	78.30	-2	262	-0.76%
2023/02/23	1	77.90	1.1	78.26	78.30	-0.1	257	-0.02%
2023/02/20	0	0.00	0.2	74.35	74.30	-0.2	239	-0.07%
2023/02/14	0.2	74.70	0	0.00	74.50	0.2	255	0.08%
2023/02/10	0	0.00	1	75.10	74.90	-1	269	-0.37%
2023/02/06	0	74.30	5	74.00	75.10	-5	288	-1.72%
2023/01/31	0	0.00	1	73.00	73.70	-1	283	-0.35%
2022/12/26	0	0.00	2	70.10	70.20	-2	356	-0.56%
2022/12/22	1	72.50	1	73.10	73.00	0	354	0.00%
2022/12/14	0	0.00	5	70.30	70.40	-5	348	-1.43%
2022/12/12	0	70.50	0	0.00	70.60	0	353	0.01%
2022/12/08	0	0.00	3	72.20	72.20	-3	355	-0.84%
2022/12/06	0	73.40	0	0.00	72.70	0	354	0.01%
2022/12/01	0	0.00	0.2	74.00	73.30	-0.2	354	-0.06%
2022/11/30	1	73.00	0	0.00	72.70	1	355	0.28%
2022/11/29	3	72.53	0	0.00	72.70	3	361	0.83%
2022/11/24	0	0.00	2	72.25	72.50	-2	374	-0.53%
2022/11/23	0	0.00	0.4	71.00	71.40	-0.4	371	-0.11%
2022/11/18	0	0.00	1	70.30	69.50	-1	371	-0.27%
2022/11/11	0	0.00	0.1	70.00	69.90	-0.1	369	-0.01%
2022/11/08	1	68.50	2	67.90	67.70	-1	368	-0.27%
2022/11/07	0	0.00	1	67.00	67.30	-1	368	-0.27%
2022/11/04	2	65.95	0	0.00	66.00	2	380	0.53%
2022/10/28	0	0.00	1	61.10	61.30	-1	459	-0.22%
2022/10/26	1	58.50	0	0.00	59.00	1	456	0.22%
2022/10/17	0	59.20	0	0.00	61.00	0	436	0.01%
2022/10/14	0	0.00	1	64.20	63.00	-1	430	-0.23%
2022/10/13	1	63.10	0	0.00	60.80	1	427	0.23%
2022/10/07	0	0.00	2	64.40	64.30	-2	412	-0.48%
2022/10/04	0	0.00	1	64.40	64.30	-1	419	-0.24%
2022/10/03	2	62.50	0	0.00	63.10	2	424	0.47%
2022/09/30	0	0.00	1	60.20	61.60	-1	431	-0.23%
2022/09/28	0	65.00	0	0.00	60.40	0	439	0.00%
2022/09/26	1	67.00	0	0.00	65.20	1	440	0.23%
2022/09/22	0	70.40	0	0.00	70.60	0	454	0.00%
2022/09/19	0	70.70	0	0.00	70.30	0	492	0.00%
2022/09/16	0	72.60	0	0.00	72.20	0	505	0.00%
2022/09/07	0	0.00	1	69.70	70.20	-1	660	-0.15%
2022/09/06	2	71.95	0	0.00	71.00	2	697	0.29%
2022/09/05	0	72.80	0	0.00	71.90	0	719	0.00%
2022/09/02	1	76.01	5	74.30	74.30	-4	737	-0.54%
2022/09/01	1	78.70	0	0.00	78.10	1	745	0.14%
2022/08/31	1	81.00	5	80.00	80.80	-4	757	-0.53%
2022/08/29	0	79.20	0	0.00	79.20	0	783	0.00%
2022/08/25	0.1	81.90	0	0.00	81.30	0.1	789	0.01%
2022/08/24	0	0.00	1	80.70	80.70	-1	794	-0.13%
2022/08/19	0	83.30	0	0.00	83.40	0	810	0.00%
2022/08/18	0	83.20	0	0.00	83.20	0	814	0.00%
2022/08/17	0	82.90	0	0.00	82.60	0	818	0.00%
2022/08/16	0	82.20	0	0.00	82.00	0	820	0.00%
2022/08/15	3	82.60	0	0.00	82.60	3	842	0.36%
2022/08/12	0	0.00	2	83.70	84.00	-2	837	-0.24%
2022/08/11	4	83.60	4	84.55	84.00	0	843	0.00%
2022/08/10	5	84.06	7	83.90	84.10	-2	830	-0.24%
2022/08/09	14	79.21	6	81.15	82.00	8	771	1.04%
2022/08/04	0	0.00	5	71.92	71.80	-5	848	-0.59%
2022/08/02	0	0.00	4	72.50	72.40	-4	901	-0.44%
2022/07/29	4	74.58	1	74.50	74.50	3	918	0.33%
2022/07/28	0	0.00	1	73.10	73.10	-1	922	-0.11%
2022/07/25	1	73.50	0	0.00	73.30	1	943	0.11%
2022/07/22	0	0.00	2	73.90	73.90	-2	946	-0.21%
2022/07/15	2	70.00	0	0.00	70.20	2	1,013	0.20%
2022/07/12	3	69.00	10	68.80	68.70	-7	1,183	-0.59%
2022/07/08	0.1	72.00	0	0.00	72.00	0.1	1,253	0.01%
2022/07/06	1	68.70	1	68.00	68.00	0	1,273	0.00%
2022/07/05	2	67.40	0	0.00	68.60	2	1,277	0.16%
2022/07/04	5	67.70	0	0.00	67.00	5	1,282	0.39%
2022/06/27	0	0.00	3	75.30	76.10	-3	1,278	-0.23%
2022/06/22	0	0.00	1.3	72.92	72.20	-1.3	1,241	-0.10%
2022/06/21	0.2	77.06	0	0.00	76.70	0.2	1,219	0.02%
2022/06/15	1	100.50	0	0.00	101.00	1	1,197	0.08%
2022/06/13	0	0.00	6	103.00	103.00	-6	1,169	-0.51%
2022/06/09	0	0.00	0.1	109.50	108.50	-0.1	1,150	-0.01%
2022/06/06	0	0.00	1	110.00	110.00	-1	1,171	-0.09%
2022/05/31	0	0.00	1	107.00	108.00	-1	1,349	-0.07%
2022/05/27	1	109.00	0	0.00	109.50	1	1,434	0.07%
2022/05/25	0	107.83	0	0.00	108.00	0	1,447	0.00%
2022/05/24	12	109.33	0	0.00	107.50	12	1,457	0.82%
2022/05/23	2	108.75	4	108.63	108.50	-2	1,465	-0.14%
2022/05/20	0	106.00	0	0.00	106.00	0	1,454	0.00%
2022/05/19	28	104.18	0	0.00	105.50	28	1,468	1.91%
2022/05/18	1	107.00	1	107.00	107.00	0	1,471	0.00%
2022/05/17	3	105.84	2	104.53	105.50	1	1,475	0.07%
2022/05/16	1	108.50	1	108.00	107.50	0	1,465	0.00%
2022/05/13	1	109.50	0	0.00	111.00	1	1,443	0.07%
2022/05/12	3	110.83	0	0.00	108.50	3	1,440	0.21%
2022/05/11	1.1	110.50	5.1	111.09	110.50	-4	1,392	-0.29%
2022/05/09	0	0.00	1	108.00	106.00	-1	1,357	-0.07%
2022/05/06	1	108.00	1	108.00	108.50	0	1,374	0.00%
2022/04/29	0	0.00	1	104.00	104.00	-1	1,413	-0.07%
2022/04/28	1	102.51	0	0.00	101.50	1	1,440	0.07%
2022/04/27	1	101.50	1	102.00	101.50	0	1,445	0.00%
2022/04/25	0	0.00	2	105.00	104.00	-2	1,442	-0.14%
2022/04/20	1.2	110.17	1	109.00	109.00	0.2	1,445	0.01%
2022/04/18	6	111.58	2	111.25	108.50	4	1,536	0.26%
2022/04/14	0	0.00	1.1	109.05	108.00	-1.1	1,582	-0.07%
2022/04/13	2	107.50	1	107.00	107.50	1	1,549	0.06%
2022/04/11	0	0.00	1	106.00	106.00	-1	1,526	-0.07%
2022/04/07	0.1	106.00	0	0.00	104.50	0.1	1,536	0.01%
2022/04/06	0	0.00	1	107.00	107.50	-1	1,533	-0.07%
2022/04/01	0	0.00	1	104.50	105.50	-1	1,537	-0.07%
2022/03/30	2.2	105.00	0	0.00	106.00	2.2	1,547	0.14%
2022/03/29	0.1	105.00	0	0.00	104.50	0.1	1,548	0.01%
2022/03/28	0	0.00	1	103.00	104.50	-1	1,552	-0.06%
2022/03/25	3	103.33	0	0.00	103.00	3	1,562	0.19%
2022/03/24	0	0.00	10	104.55	105.00	-10	1,562	-0.64%
2022/03/23	0.2	106.00	1	106.50	105.50	-0.8	1,587	-0.05%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	17	108.09	1	105.50	106.00	16	1,631	0.98%
2022/03/18	2	105.50	5	106.10	107.00	-3	1,656	-0.18%
2022/03/17	1	104.50	2	104.25	104.50	-1	1,642	-0.06%
2022/03/15	6	103.00	0	0.00	101.50	6	1,739	0.34%
2022/03/14	1	104.00	1	104.00	104.00	0	1,813	0.00%
2022/03/11	1	104.00	0	0.00	103.00	1	1,869	0.05%
2022/03/10	0	0.00	9	104.33	103.50	-9	1,892	-0.48%
2022/03/09	2	99.90	0	100.00	101.50	2	1,889	0.11%
2022/03/07	9.5	101.69	1	102.00	101.00	8.5	1,897	0.45%
2022/03/04	2	109.00	0	0.00	108.50	2	1,872	0.11%
2022/03/03	7	108.57	3	107.33	108.00	4	1,803	0.22%
2022/03/01	2	102.00	1	102.50	103.00	1	1,774	0.06%
2022/02/23	2.9	101.95	1	102.50	102.50	1.9	1,856	0.10%
2022/02/22	1	101.50	0	0.00	100.50	1	1,930	0.05%
2022/02/21	0	0.00	0.1	103.50	103.50	-0.1	2,092	0.00%
2022/02/18	1	102.50	2	103.00	102.50	-1	2,194	-0.05%
2022/02/17	1	101.00	0	0.00	102.00	1	2,401	0.04%
2022/02/16	0.3	102.00	1	102.00	102.00	-0.7	2,477	-0.03%
2022/02/15	1	101.00	0	0.00	100.50	1	2,652	0.04%
2022/02/14	1.1	101.00	7	101.93	99.70	-5.9	2,675	-0.22%
2022/02/11	4	102.38	10	102.00	102.00	-6	2,702	-0.22%
2022/02/08	1	102.50	2	102.25	101.50	-1	2,812	-0.04%
2022/02/07	1	99.20	2	102.00	102.00	-1	2,830	-0.04%
2022/01/25	1	96.80	4	95.08	95.00	-3	2,930	-0.10%
2022/01/24	1.1	96.55	1	97.50	97.50	0.1	2,933	0.00%
2022/01/21	5	99.92	3	99.37	98.50	2	2,942	0.07%
2022/01/20	2	102.25	1	102.00	102.00	1	2,920	0.03%
2022/01/18	2	103.75	0	0.00	103.50	2	2,918	0.07%
2022/01/17	0	0.00	1	103.00	103.50	-1	2,928	-0.03%
2022/01/14	6.1	102.84	2	104.00	104.00	4.1	2,934	0.14%
2022/01/13	10	105.95	10	104.00	104.00	0	2,927	0.00%
2022/01/12	3	109.67	1	108.00	107.00	2	2,905	0.07%
2022/01/11	7	112.00	21	108.79	110.50	-14	2,843	-0.49%
2022/01/10	19	109.76	6.1	111.74	109.00	13	2,791	0.46%
2022/01/07	6	107.33	7	105.50	107.50	-1	2,708	-0.04%
2022/01/06	6	104.92	1	106.00	105.50	5	2,701	0.19%
2022/01/05	1	104.50	1.1	104.46	104.00	-0.1	2,714	0.00%
2021/12/30	1	105.00	0	0.00	105.50	1	2,745	0.04%
2021/12/29	0	0.00	4	105.50	105.50	-4	2,747	-0.15%
2021/12/28	5	106.50	0	0.00	105.50	5	2,759	0.18%
2021/12/27	1	105.50	1	105.50	105.50	0	2,779	0.00%
2021/12/24	1	106.50	3	105.83	105.50	-2	2,803	-0.07%
2021/12/22	0	0.00	1	106.00	106.00	-1	2,833	-0.04%
2021/12/21	1	106.50	1	107.00	107.00	0	2,836	0.00%
2021/12/17	3	108.33	15	108.50	105.00	-12	2,840	-0.42%
2021/12/16	16	108.41	5	107.00	107.00	11	2,817	0.39%
2021/12/15	6	105.09	6	106.00	107.00	0	2,800	0.00%
2021/12/14	3	103.83	40	102.61	104.50	-37	2,821	-1.31%
2021/12/13	12	107.88	8	107.00	106.50	4	2,780	0.14%
2021/12/10	23	107.68	14.1	108.33	108.00	9	2,761	0.32%
2021/12/09	19	106.42	2	105.00	106.00	17	2,677	0.63%
2021/12/08	19	108.58	41	109.07	106.50	-22	2,666	-0.83%
2021/12/07	15	105.30	8	107.19	107.50	7	2,593	0.27%
2021/12/06	13	103.77	9	104.78	104.50	4	2,554	0.16%
2021/12/03	8	104.00	4	102.50	102.50	4	2,557	0.16%
2021/12/02	18	102.69	0	0.00	103.00	18	2,597	0.69%
2021/12/01	0	0.00	1.2	100.57	101.00	-1.2	2,562	-0.05%
2021/11/30	3	101.00	1	101.00	100.50	2	2,596	0.08%
2021/11/29	2	98.40	0	0.00	98.50	2	2,600	0.08%
2021/11/26	0	0.00	6	99.58	98.80	-6	2,601	-0.23%
2021/11/25	4	103.38	0	0.00	102.00	4	2,617	0.15%
2021/11/24	1	102.50	0	103.50	103.00	1	2,602	0.04%
2021/11/23	0	0.00	1	104.00	102.00	-1	2,614	-0.04%
2021/11/22	5	106.00	7	105.93	104.50	-2	2,639	-0.08%
2021/11/19	10	108.50	5	107.30	107.00	5	2,648	0.19%
2021/11/18	15	108.87	11.1	108.90	108.50	3.9	2,627	0.15%
2021/11/17	5	103.70	3	103.33	103.50	2	2,627	0.08%
2021/11/16	0	0.00	24	107.04	107.50	-24	2,552	-0.94%
2021/11/15	1	97.00	4	97.10	98.00	-3	2,402	-0.12%
2021/11/12	5	96.06	2	95.90	99.50	3	2,406	0.12%
2021/11/10	1	95.40	2	95.25	94.80	-1	2,335	-0.04%
2021/11/09	2	97.00	12	96.27	96.60	-10	2,435	-0.41%
2021/11/08	4	95.23	0	0.00	97.40	4	2,466	0.16%
2021/11/05	12	91.95	2	93.30	93.40	10	2,497	0.40%
2021/11/04	8	91.59	7.1	91.71	90.60	0.9	2,726	0.03%
2021/11/03	6	94.35	3	93.40	92.80	3	2,994	0.10%
2021/11/02	2	88.20	0.2	90.30	90.30	1.8	2,959	0.06%
2021/11/01	2	87.90	0	0.00	87.70	2	2,987	0.07%
2021/10/29	1	85.50	0	0.00	86.10	1	2,989	0.03%
2021/10/26	0.2	86.50	0	0.00	86.00	0.2	3,067	0.01%
2021/10/25	0	0.00	2	87.00	87.00	-2	3,122	-0.06%
2021/10/22	2	85.10	0.1	85.00	84.70	1.9	3,150	0.06%
2021/10/15	3	86.77	0.2	86.90	87.00	2.8	3,366	0.08%
2021/10/14	1	89.80	3	89.10	88.00	-2	3,382	-0.06%
2021/10/13	3	87.03	0	0.00	86.80	3	3,402	0.09%
2021/10/12	0	0.00	0.1	87.00	86.40	-0.1	3,512	0.00%
2021/10/04	1	88.90	0	0.00	87.20	1	4,193	0.02%
2021/10/01	0.2	92.40	2.4	91.96	91.60	-2.2	4,247	-0.05%
2021/09/30	0	0.00	9	95.72	98.80	-9	4,388	-0.21%
2021/09/28	1	100.00	6	100.00	100.00	-5	4,670	-0.11%
2021/09/24	0	0.00	1	103.00	102.50	-1	5,186	-0.02%
2021/09/23	1	102.00	0	0.00	101.50	1	5,490	0.02%
2021/09/22	2	102.00	0	0.00	102.00	2	5,768	0.03%
2021/09/17	1	104.50	1.6	104.56	104.00	-0.6	6,225	-0.01%
2021/09/16	2	103.75	2	104.25	103.50	0	6,611	0.00%
2021/09/14	13	103.00	1	104.50	103.00	12	7,792	0.15%
2021/09/10	3	104.50	0	0.00	106.50	3	9,533	0.03%
2021/09/09	10	105.60	2	106.00	105.50	8	10,337	0.08%
2021/09/08	0	0.00	3	106.50	108.00	-3	10,557	-0.03%
2021/09/07	3	104.83	3	105.50	104.00	0	10,745	0.00%
2021/09/06	0	0.00	6	102.00	102.00	-6	10,939	-0.05%
2021/09/03	5	103.70	0	0.00	104.00	5	11,502	0.04%
2021/09/02	0	0.00	1	106.50	107.50	-1	11,858	-0.01%
2021/09/01	2	106.25	0	0.00	106.50	2	12,244	0.02%
2021/08/31	5	109.80	5	110.10	109.50	0	12,513	0.00%
2021/08/30	1	108.50	2	107.50	107.00	-1	12,898	-0.01%
2021/08/27	1	112.00	0	0.00	107.50	1	13,400	0.01%
2021/08/26	2	119.50	5	118.70	120.50	-3	13,503	-0.02%
2021/08/25	4	118.75	2	115.00	119.50	2	13,795	0.01%
2021/08/23	9	119.00	8	118.81	117.00	1	13,976	0.01%
2021/08/20	2	110.50	1	110.00	112.00	1	13,862	0.01%
2021/08/19	14	110.96	12	111.29	109.50	2	13,888	0.01%
2021/08/18	1	101.50	2	106.50	111.00	-1	13,840	-0.01%
2021/08/17	1	107.00	0	0.00	103.00	1	13,772	0.01%
2021/08/16	9	105.72	2	105.50	105.50	7	13,751	0.05%
2021/08/13	7	115.50	10	116.35	112.50	-3	13,679	-0.02%
2021/08/12	9	112.83	2	114.00	114.50	7	13,543	0.05%
2021/08/11	5	108.30	8	105.69	109.50	-3	13,496	-0.02%
2021/08/10	43.1	117.90	37	110.31	110.50	6.1	13,429	0.05%
2021/08/09	6.1	115.51	24	116.83	118.00	-17.9	13,206	-0.14%
2021/08/06	2	108.50	3	107.67	107.50	-1	12,922	-0.01%
2021/08/03	2	105.50	1	104.00	104.00	1	12,920	0.01%
2021/08/02	1	102.00	2	103.50	105.00	-1	12,949	-0.01%
2021/07/30	1	105.00	4	106.13	101.50	-3	12,926	-0.02%
2021/07/29	3	109.17	15	109.93	109.50	-12	12,884	-0.09%
2021/07/27	1	104.50	5	106.20	104.00	-4	12,855	-0.03%
2021/07/26	2	109.50	1	112.00	112.50	1	12,864	0.01%
2021/07/23	4	109.50	0	0.00	109.00	4	12,840	0.03%
2021/07/22	3	107.00	2	108.00	109.50	1	12,805	0.01%
2021/07/21	2	111.50	2	107.00	105.50	0	12,763	0.00%
2021/07/20	2	110.25	2	110.00	111.00	0	12,747	0.00%
2021/07/19	4	113.38	1	115.00	115.00	3	12,746	0.02%
2021/07/16	1	118.00	2	116.25	112.50	-1	12,872	-0.01%
2021/07/15	6	117.50	2	117.50	118.00	4	12,841	0.03%
2021/07/14	1	110.50	5.2	107.35	112.00	-4.2	12,565	-0.03%
2021/07/13	2.1	113.40	32.1	115.85	111.00	-30	12,477	-0.24%
2021/07/12	0	0.00	5	120.20	123.00	-5	12,377	-0.04%
2021/07/09	1	121.00	1.4	118.79	115.00	-0.4	12,268	0.00%
2021/07/08	1	120.00	3.2	119.13	122.50	-2.2	12,227	-0.02%
2021/07/07	2.2	119.18	7	118.71	121.50	-4.8	12,159	-0.04%
2021/07/06	11	124.45	8	126.50	120.00	3	12,017	0.02%
2021/07/05	5	121.10	10	120.90	124.50	-5	11,887	-0.04%
2021/07/02	8.2	128.95	4	130.88	128.00	4.2	11,742	0.04%
2021/07/01	19	131.76	2	136.50	131.00	17	11,599	0.15%
2021/06/30	12	135.00	16	133.91	134.00	-4	11,281	-0.04%
2021/06/29	14	134.25	9	133.39	130.50	5	11,026	0.05%
2021/06/28	29	137.16	28	139.09	137.50	1	10,780	0.01%
2021/06/25	12	134.63	7	136.64	134.00	5	10,339	0.05%
2021/06/24	17	136.15	14	136.75	134.50	3	9,950	0.03%
2021/06/23	26	135.25	16	131.22	132.00	10	9,231	0.11%
2021/06/22	59	150.15	43.3	152.99	138.50	15.8	8,802	0.18%
2021/06/21	20.3	153.19	15	155.53	149.50	5.3	7,861	0.07%
2021/06/18	27.4	143.83	7	142.29	145.50	20.4	7,103	0.29%
2021/06/17	3	124.83	16	129.59	132.50	-13	6,372	-0.20%
2021/06/16	16	126.22	14	127.18	120.50	2	6,173	0.03%
2021/06/15	25.3	129.46	8	129.06	126.50	17.3	6,121	0.28%
2021/06/11	19.1	135.72	12	134.71	131.00	7.1	5,913	0.12%
2021/06/10	18	121.58	25	127.32	130.50	-7	5,356	-0.13%
2021/06/09	11.5	123.54	8	124.88	119.00	3.5	4,980	0.07%
2021/06/08	5	115.00	16	119.13	119.50	-11	4,582	-0.24%
2021/06/07	22	113.18	17	114.76	109.00	5	4,317	0.12%
2021/06/04	13	119.00	18	118.36	120.00	-5	3,895	-0.13%
2021/06/03	9	106.11	2	109.50	109.50	7	3,408	0.21%
2021/06/02	7	96.99	21.3	97.66	99.80	-14.3	3,268	-0.44%
2021/06/01	12	87.18	26	87.61	90.80	-14	2,937	-0.48%
2021/05/28	3	79.30	4.2	79.29	80.20	-1.2	2,668	-0.05%
2021/05/27	1.2	76.54	1.4	78.71	78.10	-0.2	2,705	-0.01%
2021/05/25	15	73.00	1	74.50	73.60	14	2,644	0.53%
2021/05/24	0	0.00	1	74.60	74.00	-1	2,634	-0.04%
2021/05/20	1	72.40	0	0.00	71.80	1	2,618	0.04%
2021/05/19	0.2	73.50	0	0.00	72.80	0.2	2,616	0.01%
2021/05/17	0	0.00	1	70.00	66.80	-1	2,587	-0.04%
2021/05/14	2	70.80	0	0.00	71.00	2	2,564	0.08%
2021/05/13	0	68.80	0	0.00	71.90	0	2,543	0.00%
2021/05/12	1	70.90	2	76.40	71.20	-1	2,518	-0.04%
2021/05/11	10	78.50	6	80.18	77.60	4	2,458	0.16%
2021/05/10	1	81.10	0	0.00	80.80	1	2,413	0.04%
2021/05/07	5	79.50	0	0.00	79.70	5	2,377	0.21%
2021/05/05	1	75.60	0	0.00	77.80	1	2,364	0.04%
2021/05/04	1	77.00	0	0.00	77.30	1	2,353	0.04%
2021/04/29	1	79.70	0	0.00	79.90	1	2,248	0.04%
2021/04/27	1	80.40	0	0.00	80.60	1	2,242	0.04%
2021/04/26	0	0.00	1	80.20	81.80	-1	2,211	-0.05%
2021/04/23	2	78.65	7	79.17	78.80	-5	2,175	-0.23%
2021/04/22	10	85.75	0	0.00	80.00	10	2,152	0.46%
2021/04/21	16.2	82.18	3	82.47	83.00	13.2	1,974	0.67%
2021/04/16	0	0.00	1	78.70	79.90	-1	1,854	-0.05%
2021/04/15	1	77.80	0	0.00	77.70	1	1,840	0.05%
2021/04/14	2	78.15	2	78.20	78.10	0	1,852	0.00%
2021/04/12	1	79.10	0	0.00	79.00	1	1,920	0.05%
2021/04/09	1	79.00	1	79.50	79.00	0	1,911	0.00%
2021/04/08	1	79.80	3	80.17	79.90	-2	1,908	-0.10%
2021/04/07	0	0.00	1	80.80	80.50	-1	1,900	-0.05%
2021/04/06	1	79.10	0	0.00	79.70	1	1,922	0.05%
2021/04/01	1	81.40	0	0.00	80.50	1	2,046	0.05%
2021/03/31	0	0.00	1	80.10	82.30	-1	2,007	-0.05%
2021/03/30	0	79.50	0	0.00	80.10	0	1,972	0.00%
2021/03/29	0	0.00	1	80.40	80.50	-1	1,964	-0.05%
2021/03/25	2	77.80	1	78.00	78.10	1	2,024	0.05%
2021/03/23	11	77.00	0	0.00	77.20	11	2,025	0.54%
2021/03/22	20	77.12	2	78.25	78.50	18	1,988	0.91%
2021/03/19	1	75.50	0	0.00	76.10	1	1,970	0.05%
2021/03/18	2	76.60	11	76.06	76.10	-9	2,036	-0.44%
2021/03/15	1	68.60	1	68.70	68.80	0	1,880	0.00%
2021/03/09	2	66.10	2	67.00	67.20	0	1,984	0.00%
2021/03/08	2	65.80	1	66.20	65.40	1	1,967	0.05%
2021/03/04	0	0.00	1	66.30	66.10	-1	1,961	-0.05%
2021/03/03	1	64.00	10	64.41	65.50	-9	1,955	-0.46%
2021/03/02	15	66.85	6	65.08	65.10	9	1,941	0.46%
2021/02/26	0	0.00	1	64.40	64.60	-1	1,856	-0.05%
2021/02/25	0	0.00	0	62.70	63.60	0	1,846	0.00%
2021/02/18	0	0.00	15	62.80	63.10	-15	1,893	-0.79%
2021/02/05	10	60.50	0	0.00	60.50	10	1,894	0.53%
2021/02/04	0	0.00	1.2	61.07	61.40	-1.2	1,913	-0.06%
2021/01/28	5	60.70	0	0.00	60.30	5	2,253	0.22%
2021/01/27	1	59.00	0	0.00	60.00	1	2,276	0.04%
2021/01/25	1	58.00	0	0.00	58.40	1	2,319	0.04%
2021/01/22	0	0.00	2	56.60	56.90	-2	2,342	-0.09%
2021/01/20	1	56.40	0	0.00	56.20	1	2,499	0.04%
2021/01/18	1	57.00	17	56.26	57.80	-16	2,685	-0.60%
2021/01/15	1	59.40	2	58.80	58.10	-1	2,720	-0.04%
2021/01/14	2	61.20	0	0.00	61.00	2	2,711	0.07%
2021/01/13	0	0.00	1	60.20	60.30	-1	2,739	-0.04%
2021/01/12	2	60.95	1	62.40	60.50	1	2,756	0.04%
2021/01/11	1	62.30	0	0.00	62.40	1	2,754	0.04%
2021/01/07	2	62.45	0	0.00	62.70	2	2,973	0.07%
2021/01/06	1	64.00	2	64.70	62.50	-1	3,084	-0.03%
2021/01/05	0	0.00	1	65.00	65.00	-1	3,071	-0.03%
2021/01/04	1	66.60	0	0.00	66.50	1	3,037	0.03%
2020/12/29	3	70.03	1	68.00	67.40	2	3,044	0.07%
2020/12/28	1	70.90	4	69.93	68.80	-3	3,020	-0.10%
2020/12/25	0	0.00	3	67.00	67.20	-3	2,887	-0.10%
2020/12/24	1	65.80	0.2	66.00	65.90	0.8	2,883	0.03%
2020/12/23	0	0.00	5	65.72	65.60	-5	2,901	-0.17%
2020/12/22	0	0.00	10	67.50	66.00	-10	2,947	-0.34%
2020/12/21	9	68.73	1	69.50	68.30	8	2,930	0.27%
2020/12/18	6	66.90	0	0.00	66.10	6	2,889	0.21%
2020/12/16	12	68.15	0	0.00	68.10	12	2,933	0.41%
2020/12/15	1	68.70	1	68.00	68.00	0	2,971	0.00%
2020/12/14	2	69.50	1	70.40	70.50	1	2,947	0.03%
2020/12/11	1	67.30	7	68.36	67.40	-6	2,881	-0.21%
2020/12/09	5	68.00	0	0.00	67.40	5	3,064	0.16%
2020/12/08	0	0.00	6	68.98	67.80	-6	3,131	-0.19%
2020/12/07	8	66.73	12	66.68	66.70	-4	3,074	-0.13%
2020/12/04	0	0.00	1	67.90	66.80	-1	3,128	-0.03%
2020/12/03	7	66.37	2	65.95	66.30	5	3,205	0.16%
2020/12/02	1	64.00	1	64.70	64.70	0	3,251	0.00%
2020/12/01	0	0.00	15	64.33	64.50	-15	3,325	-0.45%
2020/11/30	0	0.00	5	64.80	65.00	-5	3,427	-0.15%
2020/11/25	0	0.00	4	65.55	64.90	-4	4,113	-0.10%
2020/11/23	0	0.00	1	64.90	65.80	-1	4,437	-0.02%
2020/11/19	4	65.68	0	0.00	65.30	4	4,549	0.09%
2020/11/18	1	64.60	0	0.00	65.80	1	4,577	0.02%
2020/11/17	4	64.25	1	63.90	64.50	3	4,625	0.06%
2020/11/16	25	65.70	0	0.00	65.50	25	4,694	0.53%
2020/11/13	0	0.00	5	65.70	65.80	-5	4,752	-0.11%
2020/11/12	0	0.00	4	67.05	65.60	-4	4,824	-0.08%
2020/11/11	12	66.99	4	66.70	67.10	8	4,871	0.16%
2020/11/10	1	67.40	17	66.55	66.50	-16	5,047	-0.32%
2020/11/09	2	71.65	3	70.83	70.50	-1	5,062	-0.02%
2020/11/06	0	0.00	3	69.03	69.50	-3	5,089	-0.06%
2020/11/05	11	69.27	6	69.83	68.50	5	5,313	0.09%
2020/11/04	5	66.64	0	0.00	67.90	5	5,419	0.09%
2020/11/02	0	0.00	2	66.40	67.10	-2	5,499	-0.04%
2020/10/30	1	66.90	0	0.00	66.00	1	5,526	0.02%
2020/10/29	0	0.00	4	66.20	67.10	-4	5,508	-0.07%
2020/10/28	9	67.77	2	67.45	66.90	7	5,496	0.13%
2020/10/27	0	0.00	1	64.60	65.90	-1	5,373	-0.02%
2020/10/26	15	67.53	12	66.65	64.00	3	5,330	0.06%
2020/10/23	3	63.90	2	64.90	64.80	1	5,181	0.02%
2020/10/22	1	63.50	0	0.00	63.90	1	5,137	0.02%
2020/10/21	3	63.50	0	0.00	63.40	3	5,123	0.06%
2020/10/20	4	63.98	0	0.00	63.50	4	5,097	0.08%
2020/10/16	1	63.40	1	62.80	62.80	0	5,066	0.00%
2020/10/15	12	65.59	2	62.50	62.80	10	5,088	0.20%
2020/10/14	10	58.81	4	60.35	63.50	6	4,895	0.12%
2020/10/05	0	0.00	1	58.90	58.90	-1	4,720	-0.02%
2020/09/30	4	59.10	2	58.25	59.80	2	4,709	0.04%
2020/09/25	1	55.00	64	57.14	55.50	-63	4,768	-1.32%
2020/09/24	0	0.00	8	58.16	57.00	-8	4,752	-0.17%
2020/09/22	18	57.78	1	58.40	60.20	17	4,728	0.36%
2020/09/21	40	59.20	0	0.00	58.70	40	4,699	0.85%
2020/09/18	13	59.92	3	60.00	59.70	10	4,711	0.21%
2020/09/17	1	61.10	2	60.65	60.60	-1	4,697	-0.02%
2020/09/15	4	64.25	4	64.48	63.30	0	4,679	0.00%
2020/09/14	5	63.40	2	62.40	63.90	3	4,651	0.06%
2020/09/11	2	60.60	0	0.00	60.00	2	4,532	0.04%
2020/09/09	0	0.00	51	65.72	65.40	-51	4,615	-1.11%
2020/09/08	43	66.67	7	66.30	64.30	36	4,663	0.77%
2020/09/07	21	71.18	75	70.10	68.00	-54	4,575	-1.18%
2020/09/04	0	0.00	16	68.20	70.00	-16	4,521	-0.35%
2020/09/03	28	70.45	11	70.74	69.70	17	4,485	0.38%
2020/09/02	75	69.13	4	69.70	70.70	71	4,414	1.61%
2020/09/01	7	70.33	81	70.19	67.30	-74	4,265	-1.73%
2020/08/31	47	65.53	1	67.50	68.00	46	3,908	1.18%
2020/08/28	9	62.33	0	0.00	61.90	9	3,802	0.24%
2020/08/27	22	57.13	1	56.50	57.30	21	3,512	0.60%
2020/08/26	0	0.00	4	55.88	56.90	-4	3,509	-0.11%
2020/08/25	13	57.58	9	55.37	55.50	4	3,483	0.11%
2020/08/24	5	56.50	5	55.22	55.40	0	3,421	0.00%
2020/08/21	5	56.90	2	56.05	56.00	3	3,399	0.09%
2020/08/20	1	55.00	4	54.35	55.30	-3	3,339	-0.09%
2020/08/19	2	56.60	0	0.00	56.60	2	3,245	0.06%
2020/08/18	2	57.70	1	58.10	58.50	1	3,185	0.03%
2020/08/17	1	56.80	1	56.20	57.00	0	3,121	0.00%
2020/08/14	4	56.65	6	55.57	55.80	-2	3,080	-0.06%
2020/08/13	3	56.00	2	56.25	57.00	1	2,866	0.03%
2020/08/12	0	0.00	4	54.40	55.20	-4	2,776	-0.14%
2020/08/11	8	52.48	8	51.81	52.10	0	2,700	0.00%
2020/08/10	7	45.98	10	47.89	50.60	-3	2,448	-0.12%
2020/08/07	3	46.00	5	45.24	46.00	-2	2,291	-0.09%
2020/08/06	5	45.14	11	45.21	44.85	-6	2,268	-0.26%
2020/08/05	2	42.70	4	41.35	43.25	-2	2,197	-0.09%
2020/08/04	2	39.98	0.5	39.75	39.80	1.5	2,184	0.07%
2020/07/30	0	0.00	1	39.20	39.10	-1	2,210	-0.05%
2020/07/29	0	0.00	1	38.10	38.65	-1	2,204	-0.05%
2020/07/23	0	0.00	1	38.70	38.80	-1	2,175	-0.05%
2020/07/21	0	0.00	1	39.00	39.25	-1	2,149	-0.05%
2020/07/20	5	35.25	1	35.65	36.50	4	2,084	0.19%
2020/07/15	9	35.50	0	0.00	35.60	9	2,076	0.43%
2020/07/14	2	36.33	0	0.00	36.20	2	2,067	0.10%
2020/07/10	0	0.00	65	36.35	35.90	-65	2,043	-3.18%
2020/07/08	1	38.25	3	38.70	38.40	-2	1,979	-0.10%
2020/07/06	4	41.26	0	0.00	41.30	4	1,886	0.21%
2020/07/03	1	40.85	3	41.27	41.35	-2	1,855	-0.11%
2020/07/02	0	0.00	1	40.50	40.15	-1	1,819	-0.05%
2020/07/01	0	0.00	1	39.60	39.45	-1	1,780	-0.06%
2020/06/30	2	39.75	0	0.00	39.40	2	1,769	0.11%
2020/06/29	1	40.00	11	39.95	39.95	-10	1,751	-0.57%
2020/06/24	0	0.00	20	38.29	39.45	-20	1,699	-1.18%
2020/06/22	1	38.40	20	38.06	37.55	-19	1,659	-1.15%
2020/06/19	5	39.86	5	39.78	38.70	0	1,626	0.00%
2020/06/18	1	39.90	1	39.45	39.65	0	1,595	0.00%
2020/06/17	20	38.86	0	0.00	40.00	20	1,566	1.28%
2020/06/16	21	38.03	2	38.50	37.80	19	1,499	1.27%
2020/06/12	0	0.00	1	32.50	33.90	-1	1,261	-0.08%
2020/06/10	13	35.53	2	35.38	34.40	11	1,212	0.91%
2020/06/09	1	35.20	0	0.00	34.50	1	1,170	0.09%
2020/06/03	1	32.20	0	0.00	32.35	1	1,056	0.09%
2020/06/02	0	0.00	5	31.55	31.50	-5	1,038	-0.48%
2020/06/01	5	31.30	0	0.00	31.50	5	996	0.50%
2020/05/29	4	31.00	6	30.85	31.00	-2	977	-0.20%
2020/05/26	0	0.00	4	30.05	29.65	-4	935	-0.43%
2020/05/19	0	0.00	4	28.78	29.10	-4	853	-0.47%
2020/05/18	30	29.73	28	29.80	29.00	2	844	0.24%
2020/05/15	0	0.00	1	28.35	28.35	-1	811	-0.12%
2020/05/14	31	29.24	3	29.68	28.90	28	788	3.55%
2020/05/13	5	29.45	0	0.00	29.65	5	764	0.65%
2020/05/07	19	26.87	0	0.00	27.00	19	630	3.01%
2020/05/04	0	0.00	1	24.65	24.60	-1	607	-0.16%
2020/04/30	2	24.95	0	0.00	24.95	2	609	0.33%
2020/03/25	11	20.75	0	0.00	20.55	11	743	1.48%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/17	0	0.00	53	21.97	21.85	-53	671	-7.90%
2020/03/16	0	0.00	2	22.68	22.65	-2	660	-0.30%
2020/03/13	0	23.70	3	23.77	23.70	-3	653	-0.46%
2020/03/12	0	0.00	2	24.83	24.80	-2	654	-0.31%
2020/02/21	1	26.95	0	0.00	26.85	1	671	0.15%
2020/02/06	0	0.00	1	26.90	26.90	-1	687	-0.15%
2020/01/08	0	0.00	2	27.50	27.45	-2	564	-0.35%
2020/01/02	1	28.25	0	0.00	28.20	1	550	0.18%
2019/12/30	0	0.00	2	27.75	27.70	-2	528	-0.38%
2019/12/23	0	0.00	2	27.25	28.00	-2	476	-0.42%
2019/12/13	0	0.00	1.3	26.14	26.10	-1.3	421	-0.31%
2019/12/12	2	26.40	0	0.00	26.15	2	418	0.48%
2019/12/11	0	0.00	1	26.30	26.30	-1	415	-0.24%
2019/12/10	0	0.00	3	26.15	26.25	-3	421	-0.71%
2019/12/09	3	26.45	0	0.00	26.25	3	431	0.70%
2019/10/25	1	24.10	0	0.00	24.15	1	482	0.21%
2019/10/22	0	0.00	5	24.05	24.00	-5	479	-1.04%
2019/10/08	0	0.00	2	24.10	23.80	-2	481	-0.42%
2019/09/16	0	0.00	0.2	25.05	25.10	-0.2	495	-0.04%
2019/09/11	0	0.00	2	25.50	25.15	-2	491	-0.41%
2019/09/10	2	25.15	0	0.00	24.80	2	480	0.42%
2019/08/13	0	0.00	2	23.10	23.10	-2	345	-0.58%
2019/08/12	0	0.00	2	23.00	23.10	-2	333	-0.60%
2019/07/10	0	0.00	1	21.45	21.45	-1	323	-0.31%
2019/07/09	1	22.90	0	0.00	22.85	1	307	0.32%
2019/07/08	1	22.90	1	22.80	22.70	0	293	0.00%
2019/06/20	0	0.00	1	22.45	22.40	-1	288	-0.35%
2019/05/22	5	21.60	0	0.00	21.55	5	229	2.17%
2019/05/06	0	0.00	1	22.00	21.80	-1	183	-0.55%
2019/04/30	0	0.00	2	21.80	21.80	-2	171	-1.17%
2019/04/15	0	0.00	4	21.70	21.65	-4	161	-2.48%
2019/04/08	0	0.00	6	21.50	21.60	-6	145	-4.14%
2019/04/01	3	21.45	0	0.00	21.40	3	130	2.29%
2019/03/28	0	21.40	0	0.00	21.40	0	124	0.00%
2019/03/15	0	20.60	0	0.00	20.65	0	86	0.00%
2019/02/20	0	0.00	10	20.20	20.25	-10	78	-12.73%
2019/02/18	0	0.00	10	20.25	20.25	-10	78	-12.72%
2019/02/15	0	0.00	2	20.15	20.15	-2	80	-2.50%
2019/02/12	20	19.83	0	0.00	19.80	20	72	27.61%
2019/01/23	2	19.80	0	0.00	19.80	2	79	2.52%
2019/01/21	0	19.90	0	0.00	19.80	0	80	0.00%
2019/01/09	2	19.70	0	0.00	19.75	2	84	2.38%
2019/01/04	0	0.00	0.4	19.45	19.45	-0.4	88	-0.44%
2018/11/08	1	20.00	0	0.00	19.95	1	110	0.90%
2018/11/06	0	0.00	5	19.85	19.90	-5	112	-4.44%
2018/10/08	2	19.40	0	0.00	19.45	2	127	1.57%
2018/10/05	0	0.00	1	19.45	19.45	-1	127	-0.78%
2018/10/04	1	19.65	0	0.00	19.60	1	126	0.79%
2018/09/12	1	19.20	0	0.00	19.20	1	132	0.76%
2018/08/31	1	19.85	0	0.00	19.80	1	133	0.75%
2018/08/29	0	0.00	25	19.81	19.80	-25	132	-18.82%
2018/08/28	0	0.00	5	19.85	19.80	-5	129	-3.86%
2018/08/09	1	20.05	0	0.00	20.00	1	121	0.82%
2018/08/08	5	20.05	0	0.00	20.05	5	118	4.21%
2018/07/06	0	0.00	5	20.00	19.95	-5	92	-5.43%
2018/07/04	2	20.15	0	0.00	20.15	2	92	2.17%
2018/06/20	2	20.45	0	0.00	20.45	2	92	2.16%
2018/04/16	2	21.00	0	0.00	21.00	2	202	0.99%
2018/04/02	0	0.00	2	21.35	21.20	-2	278	-0.72%
2018/03/31	0	21.30	0	0.00	21.35	0	280	0.00%
2018/03/29	0	21.50	0	0.00	21.30	0	285	0.00%
2018/03/23	0.1	20.90	0	0.00	20.95	0.1	291	0.03%
2018/03/21	0.1	21.35	0	0.00	21.35	0.1	288	0.03%
2018/03/14	0	0.00	1	21.60	21.75	-1	280	-0.36%
2018/03/12	0	0.00	20	21.50	21.55	-20	282	-7.08%
2018/03/09	0	21.45	0	0.00	21.50	0	281	0.00%
2018/02/06	1	20.70	0	0.00	20.65	1	300	0.33%
2018/01/31	1	21.10	2	21.10	21.15	-1	312	-0.32%
2018/01/30	1	21.05	0	0.00	21.10	1	315	0.32%
2018/01/04	2	21.45	0	0.00	21.55	2	341	0.59%