一詮 (2486)-第一金-中壢券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
70.1
漲跌
▲0.2
漲幅
+0.29%
成交量
20,541張
產業
上市光電類股
459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

一詮 (2486)籌碼相關－第一金-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

第一金-中壢券商分點個股進出
第一金-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	大量交易提示
2024/04/17	2	69.70	0	0.00	70.10	2	30,763	0.01%
2024/04/16	53	70.92	14	68.37	69.90	39	30,502	0.13%
2024/04/15	7	72.00	4	72.05	71.80	3	30,271	0.01%
2024/04/12	18	72.96	10	73.57	73.60	8	30,325	0.03%
2024/04/11	3	70.67	3	71.37	71.40	0	30,219	0.00%
2024/04/10	6	71.95	14	71.41	70.60	-8	30,546	-0.03%
2024/04/09	28	74.50	23	74.40	74.00	5	30,654	0.02%
2024/04/08	23	72.85	20	72.56	75.00	3	30,807	0.01%
2024/04/03	40	73.12	39	72.31	70.90	1	30,316	0.00%
2024/04/02	11	69.97	16	71.33	72.60	-5	28,227	-0.02%
2024/04/01	7	65.53	22	65.55	66.00	-15	27,024	-0.06%
2024/03/29	6	60.80	13	59.19	60.00	-7	26,376	-0.03%
2024/03/28	13	58.67	13	59.52	58.60	0	26,121	0.00%
2024/03/27	20	59.48	7	60.26	59.00	13	25,960	0.05%
2024/03/26	8	61.78	8	61.38	60.10	0	25,720	0.00%
2024/03/25	22	64.34	15	63.74	64.20	7	25,064	0.03%
2024/03/22	8	60.20	16	60.09	59.30	-8	24,351	-0.03%
2024/03/21	21	58.21	32	58.88	59.40	-11	23,600	-0.05%
2024/03/20	3	54.67	0	0.00	55.60	3	22,593	0.01%
2024/03/19	9	55.83	23	55.26	54.70	-14	22,288	-0.06%
2024/03/18	59	56.82	58	57.77	54.50	1	21,639	0.00%
2024/03/15	7	55.23	1	54.80	54.40	6	20,156	0.03%
2024/03/14	3	52.20	1	55.30	54.80	2	19,623	0.01%
2024/03/13	2	52.50	4	54.50	53.90	-2	19,181	-0.01%
2024/03/12	3	54.33	3	53.60	53.30	0	18,669	0.00%
2024/03/11	6	51.42	6	51.17	51.40	0	18,225	0.00%
2024/03/08	3	48.97	11	51.29	49.50	-8	18,052	-0.04%
2024/03/07	11	51.50	2	51.50	50.10	9	17,829	0.05%
2024/03/06	12	53.02	33	54.00	54.10	-21	17,048	-0.12%
2024/03/05	2	49.85	2	49.45	49.70	0	16,280	0.00%
2024/03/01	2	51.80	11.1	51.18	51.10	-9.1	16,019	-0.06%
2024/02/27	9	49.03	0	0.00	48.85	9	15,780	0.06%
2024/02/26	1	50.50	2	50.75	50.50	-1	15,679	-0.01%
2024/02/23	3	48.70	2	48.88	48.30	1	15,553	0.01%
2024/02/22	1	50.10	0.3	50.60	49.70	0.7	15,487	0.00%
2024/02/21	0	0.00	2.2	50.50	50.30	-2.2	15,443	-0.01%
2024/02/20	1	50.10	0	0.00	49.70	1	15,406	0.01%
2024/02/19	0	0.00	1	50.50	50.50	-1	15,409	-0.01%
2024/02/16	2	51.40	0	51.70	51.20	2	15,423	0.01%
2024/02/15	1	49.26	1	49.30	49.95	0	15,119	0.00%
2024/02/05	0	0.00	1	49.15	48.75	-1	15,124	-0.01%
2024/02/02	2	49.49	3	48.78	48.35	-1	15,193	-0.01%
2024/02/01	4	50.55	3	50.37	49.30	1	15,288	0.01%
2024/01/26	3	49.73	2	48.00	48.25	1	15,818	0.01%
2024/01/25	1	49.98	3	49.45	49.00	-2	15,719	-0.01%
2024/01/24	4	50.60	2	50.95	50.20	2	15,604	0.01%
2024/01/23	6	49.66	28	50.50	49.00	-22	15,405	-0.14%
2024/01/22	2	50.20	12	50.11	49.90	-10	15,225	-0.07%
2024/01/19	15	50.83	12	50.48	49.90	3	15,122	0.02%
2024/01/18	25	51.63	30	51.33	51.60	-5	14,838	-0.03%
2024/01/17	35.1	51.70	22.3	51.12	51.00	12.8	14,582	0.09%
2024/01/16	54.1	51.10	9	52.09	50.40	45.1	13,819	0.33%
2024/01/15	3	54.60	63	54.39	55.90	-60	12,722	-0.47%
2024/01/12	43	51.70	32	51.76	50.90	11	11,799	0.09%
2024/01/11	0	0.00	4	49.29	49.55	-4	10,519	-0.04%
2024/01/09	3	45.28	2	45.35	45.10	1	10,376	0.01%
2024/01/08	7	47.41	5	46.00	46.00	2	10,483	0.02%
2024/01/05	20	47.72	4	47.95	47.30	16	10,358	0.15%
2024/01/04	12.1	50.56	3	48.90	49.35	9.1	10,540	0.09%
2024/01/03	107.1	51.61	119	51.75	52.00	-11.9	10,140	-0.12%	大買/大賣/
2024/01/02	40	49.82	45	49.71	51.00	-5	10,103	-0.05%
2023/12/29	2	46.98	8	47.08	46.80	-6	9,701	-0.06%
2023/12/25	2	43.60	0	0.00	44.00	2	9,732	0.02%
2023/12/22	4	43.88	0	0.00	43.80	4	9,759	0.04%
2023/12/21	0	0.00	1	43.80	44.05	-1	9,887	-0.01%
2023/12/20	2	42.95	2	42.95	42.80	0	9,886	0.00%
2023/12/19	0	0.00	1	42.20	42.25	-1	9,970	-0.01%
2023/12/15	2	44.03	0	0.00	43.65	2	10,135	0.02%
2023/12/14	1	45.40	1	45.50	44.30	0	10,274	0.00%
2023/12/13	0	0.00	1	43.85	43.90	-1	10,386	-0.01%
2023/12/12	1	44.25	7	44.67	44.25	-6	11,391	-0.05%
2023/12/11	0	0.00	1	45.10	45.00	-1	12,822	-0.01%
2023/12/07	4	45.39	1	45.90	45.30	3	13,000	0.02%
2023/12/05	1	44.75	0	0.00	44.90	1	13,523	0.01%
2023/12/04	1	45.75	0	0.00	45.30	1	14,128	0.01%
2023/11/28	3	46.00	0	0.00	45.75	3	14,428	0.02%
2023/11/22	0	0.00	1	45.55	45.50	-1	14,543	-0.01%
2023/11/21	1	45.90	0	0.00	45.90	1	14,673	0.01%
2023/11/17	1	45.85	0	0.00	46.30	1	15,162	0.01%
2023/11/16	2	46.00	1	46.30	46.30	1	15,143	0.01%
2023/11/15	3	46.63	1	47.00	46.05	2	15,082	0.01%
2023/11/14	1	46.20	2	46.73	46.45	-1	14,998	-0.01%
2023/11/13	4	45.84	0	0.00	45.75	4	14,990	0.03%
2023/11/10	9	46.63	20	46.50	46.50	-11	14,982	-0.07%
2023/11/09	18	48.45	0	0.00	47.30	18	14,896	0.12%
2023/11/08	10	49.20	4	48.83	49.05	6	14,720	0.04%
2023/11/07	3	46.95	1	47.15	46.80	2	14,390	0.01%
2023/11/06	3	49.95	13	50.65	48.35	-10	14,241	-0.07%
2023/11/03	0	0.00	5	49.45	49.55	-5	13,912	-0.04%
2023/11/02	4	48.90	2	48.48	49.05	2	13,683	0.01%
2023/11/01	1	48.15	1	47.95	47.10	0	13,598	0.00%
2023/10/31	13	49.38	3	48.72	46.35	10	13,518	0.07%
2023/10/30	2	48.20	0	0.00	48.35	2	13,438	0.01%
2023/10/27	3	46.72	0	0.00	46.25	3	13,382	0.02%
2023/10/26	3	48.55	1	48.85	48.00	2	13,420	0.01%
2023/10/25	2	49.75	7	50.04	49.40	-5	13,325	-0.04%
2023/10/24	2	47.23	1	46.25	47.60	1	13,130	0.01%
2023/10/23	3	46.07	2	46.35	46.45	1	13,146	0.01%
2023/10/19	2	46.73	50	46.20	46.15	-48	13,074	-0.37%
2023/10/18	19	47.83	23	48.24	47.45	-4	13,062	-0.03%
2023/10/17	3	51.03	3	51.50	50.60	0	12,875	0.00%
2023/10/16	10	50.95	9	50.17	50.90	1	12,756	0.01%
2023/10/13	3	51.27	14	51.44	51.40	-11	12,606	-0.09%
2023/10/12	12	52.18	3	52.10	52.50	9	12,552	0.07%
2023/10/11	0	0.00	4	50.90	50.50	-4	12,174	-0.03%
2023/10/06	5	52.12	12	50.93	50.50	-7	12,164	-0.06%
2023/10/05	10	51.22	23	51.77	51.40	-13	12,084	-0.11%
2023/10/04	5	48.23	3	49.12	49.40	2	11,750	0.02%
2023/10/03	8	48.86	1	49.00	48.40	7	11,819	0.06%
2023/10/02	4	47.68	6	48.73	48.35	-2	11,726	-0.02%
2023/09/25	0	0.00	10	45.90	45.45	-10	11,981	-0.08%
2023/09/21	3	44.40	1	44.50	44.15	2	11,863	0.02%
2023/09/20	5	45.89	0	0.00	45.50	5	11,793	0.04%
2023/09/19	28	46.99	4	47.30	47.10	24	11,697	0.21%
2023/09/18	4	48.08	3	48.00	48.15	1	11,557	0.01%
2023/09/15	62	51.30	78	48.92	47.90	-16	11,441	-0.14%
2023/09/14	72	51.08	77	51.84	53.20	-5	10,444	-0.05%
2023/09/13	0	0.00	15	48.29	48.45	-15	9,008	-0.17%
2023/09/11	8	45.18	12	46.01	44.35	-4	8,963	-0.04%
2023/09/08	13	47.47	41	48.09	47.00	-28	8,913	-0.31%
2023/09/07	44	48.60	32	48.75	48.85	12	8,574	0.14%
2023/09/06	11	46.53	14	45.68	46.05	-3	8,133	-0.04%
2023/09/05	14	44.41	5	45.42	46.10	9	8,182	0.11%
2023/09/01	12	41.77	10	41.30	41.25	2	8,319	0.02%
2023/08/31	1	40.50	0	0.00	41.30	1	8,506	0.01%
2023/08/30	0	0.00	4	41.95	41.95	-4	8,949	-0.04%
2023/08/29	0	0.00	12	42.52	42.50	-12	9,090	-0.13%
2023/08/28	1	43.60	0	0.00	43.15	1	9,282	0.01%
2023/08/25	8	46.03	0	0.00	44.20	8	9,257	0.09%
2023/08/24	5	48.75	3	48.50	48.75	2	9,098	0.02%
2023/08/23	5	48.82	11	49.21	48.40	-6	8,930	-0.07%
2023/08/22	1	46.50	0	0.00	46.60	1	8,575	0.01%
2023/08/18	2	47.63	3	47.27	47.25	-1	8,572	-0.01%
2023/08/17	1	47.85	1	47.85	47.95	0	8,534	0.00%
2023/08/16	7	46.76	6	47.11	46.80	1	8,496	0.01%
2023/08/15	1	46.35	10	46.68	46.45	-9	8,369	-0.11%
2023/08/14	3	44.57	0	0.00	45.00	3	8,299	0.04%
2023/08/11	0	0.00	2	44.85	44.35	-2	8,253	-0.02%
2023/08/02	4	43.33	10	43.50	43.30	-6	8,081	-0.07%
2023/08/01	1	45.05	0	0.00	45.05	1	8,016	0.01%
2023/07/26	0	0.00	13	44.60	44.35	-13	7,847	-0.17%
2023/07/25	2	46.30	3	45.08	45.00	-1	7,784	-0.01%
2023/07/24	1	48.10	1	46.70	46.70	0	7,761	0.00%
2023/07/21	12	48.22	10	48.35	48.40	2	7,749	0.03%
2023/07/19	0	0.00	3	46.75	46.75	-3	7,650	-0.04%
2023/07/18	2	48.05	5	46.99	46.75	-3	7,647	-0.04%
2023/07/17	4	48.95	7	48.00	48.00	-3	7,571	-0.04%
2023/07/14	3	49.38	1	49.00	48.95	2	7,477	0.03%
2023/07/13	1	50.10	5	49.58	49.55	-4	7,511	-0.05%
2023/07/12	16	50.65	19	50.64	50.60	-3	7,493	-0.04%
2023/07/11	6	50.13	25	50.27	49.95	-19	6,926	-0.27%
2023/07/10	1	48.50	1	48.25	46.80	0	6,432	0.00%
2023/07/07	2	44.90	0	0.00	45.70	2	6,192	0.03%
2023/07/06	1	46.40	0	0.00	46.40	1	6,143	0.02%
2023/07/05	2	46.28	11	45.88	45.25	-9	6,025	-0.15%
2023/07/04	16	46.18	0	0.00	45.00	16	5,901	0.27%
2023/07/03	13	46.62	5	44.90	48.00	8	5,685	0.14%
2023/06/30	0	0.00	10	44.00	43.85	-10	5,504	-0.18%
2023/06/29	1	43.15	0	0.00	43.25	1	5,494	0.02%
2023/06/27	1	44.35	0	0.00	43.00	1	5,512	0.02%
2023/06/19	2	44.28	0	0.00	45.30	2	5,572	0.04%
2023/06/14	1	44.80	0	0.00	43.70	1	5,482	0.02%
2023/06/12	2	44.10	4	43.40	43.05	-2	5,642	-0.04%
2023/06/09	5	42.49	0	0.00	43.50	5	5,563	0.09%
2023/06/08	0	0.00	6	42.30	42.05	-6	5,471	-0.11%
2023/06/07	1	41.65	11	41.14	42.15	-10	5,451	-0.18%
2023/06/06	2	39.95	7	39.66	40.45	-5	5,737	-0.09%
2023/06/05	6	39.83	110	39.11	39.55	-104	5,784	-1.80%	大賣/鉅額交易
2023/06/02	0	0.00	1	37.00	37.00	-1	5,625	-0.02%
2023/06/01	11	32.53	1	31.60	33.65	10	5,633	0.18%
2023/05/31	3	30.80	1	30.90	30.60	2	5,317	0.04%
2023/05/29	1	30.25	2	30.18	30.15	-1	5,232	-0.02%
2023/05/26	0	0.00	1	29.10	29.75	-1	5,183	-0.02%
2023/05/23	0	0.00	2.1	29.20	29.40	-2.1	5,125	-0.04%
2023/05/08	0	0.00	30	27.85	27.80	-30	5,413	-0.55%
2023/05/05	2	28.00	0	0.00	27.95	2	5,428	0.04%
2023/05/04	1	28.50	1	28.90	28.30	0	5,442	0.00%
2023/05/03	2	29.00	0	0.00	28.80	2	5,462	0.04%
2023/05/02	1	29.80	4.2	29.86	29.70	-3.2	5,472	-0.06%
2023/04/27	0	0.00	1	29.25	29.10	-1	5,410	-0.02%
2023/04/26	1	27.90	0	0.00	28.05	1	5,355	0.02%
2023/04/25	2	28.45	1	29.05	28.35	1	5,324	0.02%
2023/04/21	1	28.00	0	0.00	28.65	1	5,301	0.02%
2023/04/20	61	29.10	0	0.00	28.90	61	5,268	1.16%
2023/04/19	2	30.00	0	0.00	29.95	2	5,285	0.04%
2023/04/18	81	30.67	0	0.00	30.45	81	5,220	1.55%
2023/04/17	20	30.70	0	0.00	31.25	20	5,069	0.39%
2023/04/14	2	29.15	0	0.00	29.15	2	4,862	0.04%
2023/04/13	5	28.87	0	0.00	28.10	5	4,808	0.10%
2023/04/12	2.3	29.09	0	0.00	29.35	2.3	4,745	0.05%
2023/04/11	1	28.55	1	28.95	29.10	0	4,695	0.00%
2023/04/10	1	28.50	0	0.00	28.50	1	4,675	0.02%
2023/04/07	0	0.00	55	29.00	28.60	-55	4,686	-1.17%
2023/03/29	0	0.00	5	27.75	27.80	-5	4,613	-0.11%
2023/03/10	0	0.00	1	27.30	27.30	-1	5,340	-0.02%
2023/03/09	2	29.05	1	29.55	28.10	1	5,263	0.02%
2023/03/07	5	26.25	138	26.39	25.85	-133	4,656	-2.86%	大賣/鉅額交易
2023/03/06	131	25.70	4	24.90	25.75	127	4,875	2.61%	大買/鉅額交易
2023/02/22	0	23.40	0	0.00	23.60	0	4,998	0.00%
2023/02/15	2	23.83	2	24.00	23.55	0	4,930	0.00%
2023/02/14	6	23.92	12	24.13	24.10	-6	4,843	-0.12%
2023/02/06	0	23.58	0	0.00	23.25	0	4,693	0.00%
2023/02/02	1	23.75	1	23.60	23.75	0	4,629	0.00%
2023/02/01	0	0.00	2	22.95	23.20	-2	4,576	-0.04%
2023/01/30	0	0.00	13	21.70	22.05	-13	4,495	-0.29%
2023/01/06	1	22.55	1	22.70	22.55	0	4,388	0.00%
2023/01/04	0	0.00	1	22.40	22.30	-1	4,389	-0.02%
2022/12/20	1	21.45	0	0.00	21.45	1	4,334	0.02%
2022/12/15	4	24.55	4	24.28	24.05	0	4,229	0.00%
2022/12/14	5	23.40	0	0.00	24.40	5	4,023	0.12%
2022/12/09	1	24.10	4	23.29	23.25	-3	3,713	-0.08%
2022/12/08	1	23.80	1	23.90	23.70	0	3,641	0.00%
2022/12/07	2	23.73	2	24.53	23.45	0	3,550	0.00%
2022/12/06	16	25.88	13	25.75	25.55	3	3,347	0.09%
2022/12/05	20	25.56	13	25.83	25.80	7	3,106	0.23%
2022/12/02	10	22.80	5	23.45	24.10	5	2,790	0.18%
2022/12/01	8	22.44	1	22.80	22.35	7	2,547	0.27%
2022/11/30	1	22.65	1	22.30	22.35	0	2,519	0.00%
2022/11/29	7	22.38	158	22.60	22.65	-151	2,491	-6.06%	大賣/鉅額交易
2022/11/28	56	22.17	33	22.42	22.85	23	2,309	1.00%
2022/11/25	5	20.85	5	21.05	21.05	0	1,729	0.00%
2022/11/24	282	19.09	0	0.00	19.15	282	1,585	17.79%	大買/鉅額交易
2022/11/18	1	20.00	0	0.00	19.90	1	1,412	0.07%
2022/11/02	0	0.00	0	17.60	17.70	0	1,432	0.00%
2022/10/20	0	0.00	1	16.85	16.80	-1	1,480	-0.07%
2022/10/07	5	19.30	0	0.00	19.30	5	1,438	0.35%
2022/10/06	0	0.00	5	19.35	19.30	-5	1,447	-0.35%
2022/10/03	5	19.05	0	0.00	18.85	5	1,456	0.34%
2022/09/29	5	18.90	6	18.23	18.20	-1	1,473	-0.07%
2022/09/28	0	0.00	1	18.35	18.10	-1	1,471	-0.07%
2022/09/26	1	19.50	0	0.00	18.85	1	1,475	0.07%
2022/09/23	5	20.45	5	20.35	20.35	0	1,501	0.00%
2022/09/08	1	22.10	0	0.00	21.70	1	1,564	0.06%
2022/09/06	1	23.10	0	0.00	22.00	1	1,492	0.07%
2022/09/05	0	0.00	1	22.45	21.95	-1	1,447	-0.07%
2022/09/02	0	0.00	1	24.15	24.00	-1	1,401	-0.07%
2022/08/17	0	0.00	2	26.45	26.55	-2	1,402	-0.14%
2022/08/15	2	27.15	0	0.00	27.10	2	1,460	0.14%
2022/07/20	0	0.00	1	28.10	27.85	-1	1,476	-0.07%
2022/07/11	0	0.00	12	26.10	26.30	-12	1,542	-0.78%
2022/07/07	0	0.00	1	25.80	26.00	-1	1,544	-0.06%
2022/07/06	1	25.50	0	0.00	25.25	1	1,551	0.06%
2022/07/01	0	0.00	1	26.30	25.30	-1	1,579	-0.06%
2022/06/30	1	28.05	0	0.00	28.00	1	1,543	0.06%
2022/06/20	0	0.00	1	30.40	29.50	-1	1,962	-0.05%
2022/06/09	0	0.00	1	37.75	37.70	-1	2,043	-0.05%
2022/04/25	3	39.62	0	0.00	39.45	3	2,413	0.12%
2022/04/22	1	41.70	0	0.00	41.65	1	2,406	0.04%
2022/04/20	0	0.00	1	42.50	42.10	-1	2,427	-0.04%
2022/04/15	2	41.90	0	0.00	41.80	2	2,492	0.08%
2022/04/13	1	42.20	0	0.00	42.90	1	2,603	0.04%
2022/03/30	0	0.00	1	49.65	48.00	-1	2,660	-0.04%
2022/03/29	2	50.00	3	49.43	48.70	-1	2,684	-0.04%
2022/03/28	0	0.00	4	49.85	49.65	-4	2,631	-0.15%
2022/03/25	6	48.78	1	49.00	49.00	5	2,538	0.20%
2022/03/24	0	0.00	1	46.15	46.30	-1	2,407	-0.04%
2022/03/23	1	46.00	2	45.95	46.00	-1	2,424	-0.04%
2022/03/22	1	44.25	1	43.70	45.00	0	2,454	0.00%
2022/03/17	0	0.00	1	42.00	42.00	-1	2,522	-0.04%
2022/03/15	1	39.45	2	39.58	39.10	-1	2,590	-0.04%
2022/03/14	0	0.00	1	41.15	41.25	-1	2,643	-0.04%
2022/03/11	1	41.50	0	0.00	40.80	1	2,692	0.04%
2022/03/10	1	42.50	1	42.80	42.10	0	2,731	0.00%
2022/03/09	3	41.00	0	0.00	41.75	3	2,777	0.11%
2022/03/08	1	41.50	0	0.00	41.25	1	2,815	0.04%
2022/03/07	1	44.80	0	0.00	44.40	1	2,808	0.04%
2022/03/03	3	46.90	0	0.00	46.70	3	3,026	0.10%
2022/02/25	0	0.00	1	46.10	45.20	-1	3,402	-0.03%
2022/02/24	1	45.10	0	0.00	45.00	1	3,787	0.03%
2022/02/15	1	47.70	0	0.00	46.85	1	6,326	0.02%
2022/02/10	0	0.00	1	48.25	47.75	-1	6,893	-0.01%
2022/02/09	5	46.78	2	46.93	47.15	3	7,135	0.04%
2022/02/08	0	0.00	1	45.50	47.00	-1	7,423	-0.01%
2022/01/26	1	43.00	0	0.00	42.95	1	8,912	0.01%
2022/01/19	1	45.90	0	0.00	45.90	1	12,400	0.01%
2022/01/18	1	46.90	2	46.88	46.85	-1	13,387	-0.01%
2022/01/11	2	45.95	0	0.00	46.00	2	14,429	0.01%
2022/01/07	2	46.68	1	47.30	47.55	1	14,632	0.01%
2022/01/05	2	49.33	0	0.00	48.70	2	14,821	0.01%
2022/01/04	1	50.50	1	50.40	50.30	0	14,886	0.00%
2022/01/03	1	50.70	0	0.00	50.70	1	15,083	0.01%
2021/12/29	0	0.00	1	52.30	52.20	-1	15,966	-0.01%
2021/12/28	1	50.80	1	51.60	50.90	0	16,526	0.00%
2021/12/23	3	53.00	6	52.68	52.40	-3	17,893	-0.02%
2021/12/22	2	52.40	2	52.15	52.10	0	18,630	0.00%
2021/12/17	1	50.90	0	0.00	50.90	1	21,168	0.00%
2021/12/16	3	52.50	1	52.50	52.70	2	21,903	0.01%
2021/12/13	1	52.00	1	52.20	51.70	0	22,811	0.00%
2021/12/09	1	52.00	0	0.00	52.00	1	23,079	0.00%
2021/12/08	0	0.00	1	54.00	53.40	-1	23,133	0.00%
2021/12/07	2	53.30	0	0.00	52.50	2	23,252	0.01%
2021/12/06	1	52.70	0	0.00	53.10	1	23,364	0.00%
2021/12/02	0	0.00	17	54.78	53.60	-17	23,706	-0.07%
2021/12/01	2	54.60	2	55.15	55.10	0	23,928	0.00%
2021/11/30	2	54.50	3	55.23	55.30	-1	24,175	0.00%
2021/11/29	2	52.00	0	0.00	53.60	2	24,657	0.01%
2021/11/26	2	54.95	1	54.30	53.80	1	24,870	0.00%
2021/11/25	3	57.10	3	56.80	56.20	0	24,760	0.00%
2021/11/24	2	55.80	2	56.10	56.80	0	24,759	0.00%
2021/11/23	8	57.40	7	57.87	56.40	1	24,817	0.00%
2021/11/22	7	60.26	2	59.80	59.60	5	24,868	0.02%
2021/11/19	12	61.97	15	61.53	60.20	-3	24,827	-0.01%
2021/11/18	2	59.30	22	59.72	59.30	-20	24,589	-0.08%
2021/11/17	19	58.66	9	59.86	58.60	10	24,578	0.04%
2021/11/16	25	59.71	19	58.95	58.80	6	24,588	0.02%
2021/11/15	19	60.91	29	61.46	61.80	-10	24,414	-0.04%
2021/11/12	33	60.25	28	60.71	60.80	5	24,365	0.02%
2021/11/11	14	58.66	28	58.52	58.00	-14	24,273	-0.06%
2021/11/10	5	57.72	10	58.30	58.40	-5	24,343	-0.02%
2021/11/09	5	57.02	4	57.45	57.50	1	24,389	0.00%
2021/11/08	12	56.28	5	55.80	55.70	7	24,335	0.03%
2021/11/05	19	57.60	8.5	57.49	57.80	10.5	24,396	0.04%
2021/11/04	20	59.76	15	59.33	58.70	5	24,348	0.02%
2021/11/03	31	59.73	5	59.54	58.20	26	24,148	0.11%
2021/11/02	23.2	63.21	29.1	63.66	62.50	-5.9	23,675	-0.02%
2021/11/01	15.3	61.21	18	62.20	61.40	-2.7	22,901	-0.01%
2021/10/29	13	59.39	2.7	59.15	58.70	10.3	22,156	0.05%
2021/10/28	0	0.00	27.2	60.10	58.70	-27.2	21,910	-0.12%
2021/10/27	10	57.83	22	58.96	59.70	-12	21,861	-0.05%
2021/10/26	16.5	59.82	27.5	60.03	58.10	-11	21,882	-0.05%
2021/10/25	3.1	57.33	7	56.33	57.40	-3.9	21,025	-0.02%
2021/10/22	0	0.00	3	53.20	53.40	-3	20,911	-0.01%
2021/10/21	14.2	54.46	2	54.30	53.60	12.2	21,020	0.06%
2021/10/20	3.3	53.38	2	53.70	54.50	1.3	20,992	0.01%
2021/10/19	0	0.00	3	51.53	51.90	-3	20,855	-0.01%
2021/10/18	3	50.83	6	50.50	51.10	-3	20,912	-0.01%
2021/10/15	19	51.28	1	50.70	50.30	18	20,953	0.09%
2021/10/14	0	0.00	2	50.20	50.10	-2	21,068	-0.01%
2021/10/13	2	50.47	1	50.90	49.45	1	21,130	0.00%
2021/10/12	2	51.20	4.1	51.60	51.10	-2.1	21,083	-0.01%
2021/10/08	4	54.34	2	55.00	52.80	2	21,045	0.01%
2021/10/07	15.1	53.97	14	54.23	53.50	1.1	20,967	0.01%
2021/10/06	13	54.03	7.2	52.35	52.60	5.9	20,756	0.03%
2021/10/05	5.2	50.91	10	48.22	53.60	-4.9	20,332	-0.02%
2021/10/04	33	51.09	23	53.28	50.30	10	20,086	0.05%
2021/10/01	6	56.02	5	55.60	55.70	1	20,659	0.00%
2021/09/30	31.1	56.99	22.2	57.70	58.20	8.9	21,402	0.04%
2021/09/29	10.2	57.66	10.1	56.67	55.20	0.2	21,860	0.00%
2021/09/28	22	62.32	7	61.26	61.30	15	21,226	0.07%
2021/09/27	9	62.76	15.2	62.87	62.50	-6.2	21,293	-0.03%
2021/09/24	47.5	62.19	41.5	63.31	62.30	5.9	21,791	0.03%
2021/09/23	25.3	58.60	38.1	58.46	59.90	-12.8	20,982	-0.06%
2021/09/22	7.1	54.88	7	55.14	54.60	0.1	20,452	0.00%
2021/09/17	24	54.61	40	54.49	55.40	-16	20,469	-0.08%
2021/09/16	0	0.00	2	51.40	51.60	-2	20,761	-0.01%
2021/09/15	12	51.24	0	0.00	50.60	12	21,059	0.06%
2021/09/14	0	0.00	2	53.40	52.60	-2	20,981	-0.01%
2021/09/13	2	52.55	13	52.70	51.80	-11	20,854	-0.05%
2021/09/10	38	52.21	8	52.39	53.40	30	20,861	0.14%
2021/09/09	1	50.00	2	50.23	52.00	-1	20,816	0.00%
2021/09/08	2.1	48.63	0	0.00	48.30	2.1	20,961	0.01%
2021/09/07	3	50.80	2	53.50	50.00	1	21,190	0.00%
2021/09/06	6.2	54.68	5	54.76	53.50	1.2	20,995	0.01%
2021/09/03	22.1	53.65	15	54.00	54.50	7.1	20,735	0.03%
2021/09/02	6.5	54.74	8	54.76	54.70	-1.5	20,507	-0.01%
2021/09/01	3.2	52.98	6	52.85	53.00	-2.8	20,116	-0.01%
2021/08/30	1	50.40	2	51.00	50.80	-1	20,205	0.00%
2021/08/27	8	50.69	5	50.14	50.20	3	20,149	0.01%
2021/08/26	12	52.13	11	52.28	51.60	1	20,011	0.00%
2021/08/25	1	49.90	3	49.53	49.75	-2	19,622	-0.01%
2021/08/24	12	49.80	6	49.96	49.25	6	19,477	0.03%
2021/08/23	11	48.85	12	48.51	48.90	-1	19,178	-0.01%
2021/08/19	14	48.74	14	47.55	46.25	0	18,794	0.00%
2021/08/18	2	48.38	1	44.15	47.30	1	18,633	0.01%
2021/08/17	0	0.00	1	49.50	45.00	-1	18,289	-0.01%
2021/08/16	3	49.70	0	0.00	50.00	3	18,011	0.02%
2021/08/13	2	51.10	13	51.64	49.50	-11	17,770	-0.06%
2021/08/12	2	53.80	2	52.00	52.00	0	17,591	0.00%
2021/08/11	8	54.15	9.1	53.24	52.90	-1.1	17,448	-0.01%
2021/08/10	27	57.00	11	55.91	55.20	16	17,179	0.09%
2021/08/09	14	60.29	6	61.22	59.40	8	17,027	0.05%
2021/08/06	5	63.78	2	62.50	62.50	3	16,781	0.02%
2021/08/05	5	62.74	12	63.87	65.60	-7	16,313	-0.04%
2021/08/04	4	59.45	6	60.00	59.70	-2	15,609	-0.01%
2021/08/03	4	59.20	9	59.83	59.80	-5	15,524	-0.03%
2021/08/02	2	56.15	1	58.30	58.50	1	15,398	0.01%
2021/07/30	6	58.47	5	58.34	56.40	1	15,263	0.01%
2021/07/29	5	56.70	2	55.65	55.60	3	14,977	0.02%
2021/07/28	17	54.10	15	55.01	56.60	2	14,856	0.01%
2021/07/27	5	59.66	2	55.75	55.50	3	14,571	0.02%
2021/07/26	2	59.60	6	60.30	60.00	-4	14,429	-0.03%
2021/07/23	6	62.58	0	0.00	62.60	6	14,302	0.04%
2021/07/21	2	61.25	39	61.50	60.10	-37	14,157	-0.26%
2021/07/20	12.1	61.26	2	62.30	61.40	10.1	14,092	0.07%
2021/07/19	1	58.00	12	57.67	59.20	-11	13,972	-0.08%
2021/07/16	29	52.52	0	0.00	53.90	29	13,968	0.21%
2021/07/15	0	0.00	36	52.11	51.80	-36	13,998	-0.26%
2021/07/14	35	48.07	0	0.00	50.70	35	14,122	0.25%
2021/07/13	10	53.50	0	0.00	50.00	10	14,137	0.07%
2021/07/12	0	0.00	11	50.80	53.30	-11	14,242	-0.08%
2021/07/09	41	51.96	39	52.14	51.60	2	14,258	0.01%
2021/07/08	48	51.31	34	51.68	53.00	14	14,281	0.10%
2021/07/07	16	49.41	54	52.63	53.00	-38	13,412	-0.28%
2021/07/06	67	48.99	24	49.10	48.25	43	12,694	0.34%
2021/07/05	1	47.40	2	47.35	48.05	-1	12,046	-0.01%
2021/07/02	13	42.72	32	43.19	43.70	-19	12,037	-0.16%
2021/07/01	33	40.99	13	42.41	39.75	20	11,642	0.17%
2021/06/30	3	38.42	5	37.72	40.30	-2	10,936	-0.02%
2021/06/29	1	36.60	2	37.00	36.65	-1	10,814	-0.01%
2021/06/28	3	36.32	0	0.00	36.95	3	11,120	0.03%
2021/06/25	5	35.56	7	35.64	35.35	-2	11,036	-0.02%
2021/06/24	12	33.66	9	33.67	34.70	3	10,360	0.03%
2021/06/23	0	0.00	3	31.57	32.20	-3	10,318	-0.03%
2021/06/22	1	31.60	0	0.00	31.40	1	11,350	0.01%
2021/06/18	1	32.00	1	33.30	32.50	0	11,948	0.00%
2021/06/17	3	33.20	10	33.20	33.05	-7	12,088	-0.06%
2021/06/16	1	31.40	1	32.40	32.95	0	12,030	0.00%
2021/06/15	0	0.00	2	30.55	31.00	-2	11,905	-0.02%
2021/06/09	12	29.77	0	0.00	29.95	12	14,443	0.08%
2021/06/08	3	30.55	4	30.98	30.50	-1	15,627	-0.01%
2021/06/07	3	30.55	4	29.75	31.45	-1	16,500	-0.01%
2021/06/04	2	28.60	0	0.00	28.60	2	16,790	0.01%
2021/06/03	1	29.40	0	0.00	29.35	1	16,808	0.01%
2021/06/02	7	30.59	5	30.10	29.70	2	16,821	0.01%
2021/06/01	0	0.00	6	29.58	30.00	-6	16,797	-0.04%
2021/05/31	12	29.37	10	29.00	29.05	2	16,755	0.01%
2021/05/28	5	29.70	8	29.68	29.75	-3	16,762	-0.02%
2021/05/27	1	28.25	12	28.26	28.40	-11	16,806	-0.07%
2021/05/26	13	29.00	5	28.78	28.40	8	16,963	0.05%
2021/05/25	6	28.90	0	0.00	28.50	6	17,061	0.04%
2021/05/24	3	28.03	0	0.00	28.55	3	17,164	0.02%
2021/05/20	2	25.70	0	0.00	25.90	2	18,013	0.01%
2021/05/12	0	0.00	6	26.92	25.85	-6	18,543	-0.03%
2021/05/11	5	29.07	0	0.00	28.40	5	18,444	0.03%
2021/05/10	1	30.50	3	30.82	30.55	-2	18,393	-0.01%
2021/05/07	0	0.00	2	32.33	32.40	-2	18,340	-0.01%
2021/05/06	2	30.40	0	0.00	31.80	2	18,274	0.01%
2021/05/05	2	30.15	2	30.45	29.95	0	18,215	0.00%
2021/05/03	1	31.80	0	0.00	31.55	1	18,145	0.01%
2021/04/29	1	34.00	1	33.95	33.70	0	18,101	0.00%
2021/04/28	2	34.55	0	0.00	34.90	2	18,061	0.01%
2021/04/22	6	33.42	7	32.44	31.40	-1	18,034	-0.01%
2021/04/20	2	35.33	6	34.03	34.55	-4	17,801	-0.02%
2021/04/19	0	0.00	20	35.28	35.10	-20	17,680	-0.11%
2021/04/16	10	36.75	0	0.00	36.50	10	17,648	0.06%
2021/04/14	0	0.00	7	37.50	35.00	-7	18,236	-0.04%
2021/04/13	2	38.25	2	37.50	37.55	0	18,071	0.00%
2021/04/12	1	36.85	0	0.00	37.85	1	17,918	0.01%
2021/04/09	0	0.00	7	35.03	35.55	-7	17,788	-0.04%
2021/04/08	8	34.35	0	0.00	34.25	8	17,546	0.05%
2021/04/07	1	34.40	7	34.64	34.15	-6	17,445	-0.03%
2021/04/06	2	33.28	1	33.60	34.00	1	17,242	0.01%
2021/04/01	4	34.11	0	0.00	31.85	4	16,969	0.02%
2021/03/31	18	30.58	47	31.17	32.35	-29	16,570	-0.18%
2021/03/30	0	0.00	10	30.29	29.60	-10	16,070	-0.06%
2021/03/29	1	28.70	0	0.00	28.70	1	15,844	0.01%
2021/03/26	8	28.56	2	28.35	28.50	6	15,839	0.04%
2021/03/25	33	29.26	43	30.07	28.70	-10	15,675	-0.06%
2021/03/24	10	28.30	4	28.63	28.30	6	15,005	0.04%
2021/03/23	0	0.00	10	27.97	27.95	-10	14,736	-0.07%
2021/03/22	0	0.00	1	28.00	27.40	-1	14,446	-0.01%
2021/03/19	1	27.65	0	0.00	27.45	1	14,303	0.01%
2021/03/18	3	27.45	20	27.43	27.50	-17	14,235	-0.12%
2021/03/17	16	27.78	8	27.22	27.05	8	14,060	0.06%
2021/03/16	51	27.53	2	27.00	27.55	49	13,801	0.36%
2021/03/15	3	25.82	55	27.47	27.70	-52	12,662	-0.41%
2021/03/12	21	24.45	3	24.60	25.20	18	11,851	0.15%
2021/03/11	6	23.58	12	24.23	24.35	-6	10,732	-0.06%
2021/03/10	2	22.10	2	22.00	22.15	0	9,881	0.00%
2021/03/08	2	20.40	0	0.00	20.10	2	9,993	0.02%
2021/03/05	0	0.00	1	20.00	20.00	-1	10,311	-0.01%
2021/03/02	3	21.00	13	20.86	21.00	-10	11,900	-0.08%
2021/02/25	1	20.70	1	21.20	20.60	0	12,073	0.00%
2021/02/24	0	0.00	10	21.30	21.50	-10	12,381	-0.08%
2021/02/23	25	22.92	1	22.20	22.20	24	12,424	0.19%
2021/02/22	0	0.00	7	21.34	22.40	-7	12,486	-0.06%
2021/02/18	6	19.99	8	19.98	20.00	-2	13,953	-0.01%
2021/02/17	1	19.60	0	0.00	19.75	1	14,011	0.01%
2021/02/05	14	19.31	2	18.95	18.90	12	13,864	0.09%
2021/02/04	2	18.85	2	19.35	19.35	0	13,918	0.00%
2021/02/03	0	0.00	2	18.85	18.25	-2	13,710	-0.01%
2021/02/01	0	0.00	2	17.55	17.50	-2	13,662	-0.01%
2021/01/28	2	17.50	2	17.95	17.65	0	13,925	0.00%
2021/01/20	1	17.40	0	0.00	17.20	1	14,370	0.01%
2021/01/18	3	18.10	10	17.30	17.70	-7	14,304	-0.05%
2021/01/15	0	0.00	2	17.90	18.35	-2	14,286	-0.01%
2021/01/13	3	18.90	0	0.00	18.90	3	14,323	0.02%
2021/01/08	5	20.59	34	20.39	19.75	-29	14,775	-0.20%
2021/01/07	1	19.75	1	19.70	19.75	0	14,399	0.00%
2021/01/06	37	20.41	26	19.68	19.45	11	14,759	0.07%
2021/01/04	11	20.33	24	20.05	20.10	-13	14,571	-0.09%
2020/12/29	10	19.10	0	0.00	19.10	10	14,869	0.07%
2020/12/28	0	0.00	1	19.80	19.60	-1	14,801	-0.01%
2020/12/21	1	20.10	10	20.00	20.00	-9	14,484	-0.06%
2020/12/18	0	0.00	2	20.05	20.35	-2	14,395	-0.01%
2020/12/16	1	18.95	0	0.00	18.90	1	14,550	0.01%
2020/12/14	5	19.40	0	0.00	19.65	5	14,729	0.03%
2020/12/10	6	18.83	0	0.00	18.70	6	14,779	0.04%
2020/12/09	21	19.83	0	0.00	19.20	21	14,863	0.14%
2020/12/08	10	19.50	0	0.00	19.65	10	14,653	0.07%
2020/12/07	12	19.70	2	20.25	19.55	10	14,558	0.07%
2020/12/04	0	0.00	20	19.90	19.90	-20	14,340	-0.14%
2020/12/03	0	0.00	3	21.28	20.75	-3	14,097	-0.02%
2020/12/02	2	20.18	1	19.55	20.10	1	13,914	0.01%
2020/12/01	2	19.78	2	20.03	20.00	0	13,852	0.00%
2020/11/30	1	19.75	5	19.65	19.75	-4	13,518	-0.03%
2020/11/27	21	18.76	3	18.90	18.90	18	13,076	0.14%
2020/11/26	10	18.45	0	0.00	18.55	10	12,389	0.08%
2020/11/24	1	17.45	1	16.75	17.00	0	11,888	0.00%
2020/11/19	33	17.03	33	16.88	16.75	0	10,942	0.00%
2020/11/18	19	16.59	19	16.29	16.70	0	10,397	0.00%
2020/11/17	2.9	15.60	24	15.68	15.65	-21.1	9,132	-0.23%
2020/11/16	1	14.15	3.2	13.84	14.30	-2.2	8,379	-0.03%
2020/11/11	1	13.00	0	0.00	13.05	1	8,008	0.01%
2020/11/09	0	0.00	5	13.30	13.25	-5	7,930	-0.06%
2020/11/06	0	0.00	10	13.15	13.15	-10	7,886	-0.13%
2020/11/05	0	0.00	1	14.25	13.95	-1	7,722	-0.01%
2020/11/04	10	13.90	0	0.00	14.20	10	7,633	0.13%
2020/11/03	1	13.95	1	14.00	13.75	0	7,450	0.00%
2020/10/29	0	0.00	0.1	13.35	13.35	-0.1	7,138	0.00%
2020/10/20	7	13.84	7	14.04	13.70	0	6,592	0.00%
2020/10/16	3	13.50	0	0.00	13.25	3	6,093	0.05%
2020/10/15	1	13.85	10	13.30	14.05	-9	5,942	-0.15%
2020/10/14	1	12.90	1	12.90	12.85	0	5,396	0.00%
2020/10/12	0	0.00	2	11.95	11.95	-2	4,926	-0.04%
2020/10/08	2	12.30	0	0.00	12.40	2	4,891	0.04%
2020/10/07	0	0.00	1	12.30	12.10	-1	4,769	-0.02%
2020/10/06	1	12.50	0	0.00	12.50	1	4,555	0.02%
2020/09/28	0	0.00	17	11.33	11.25	-17	4,388	-0.39%
2020/09/25	7	10.95	0	0.00	10.85	7	4,367	0.16%
2020/09/24	20	11.39	0	0.00	11.30	20	4,288	0.47%
2020/09/23	0	0.00	1	11.80	11.80	-1	4,209	-0.02%
2020/09/22	0	0.00	3	11.80	11.75	-3	4,121	-0.07%
2020/09/21	2	12.85	1	13.50	12.15	1	3,978	0.03%
2020/09/18	1	12.70	1	12.20	12.90	0	3,344	0.00%
2020/09/17	20	11.40	3	11.80	11.75	17	3,054	0.56%
2020/09/16	4	11.68	1	11.95	11.95	3	2,916	0.10%
2020/09/09	0	0.00	1	12.00	12.00	-1	2,231	-0.04%
2020/09/08	1	11.60	0	0.00	11.70	1	2,188	0.05%
2020/09/07	0	0.00	2	12.45	12.05	-2	2,093	-0.10%
2020/09/01	0	0.00	2	10.20	10.50	-2	1,566	-0.13%
2020/08/31	2	9.95	0	0.00	9.99	2	1,440	0.14%
2020/08/12	0	0.00	2	8.93	8.85	-2	1,123	-0.18%
2020/08/05	2	8.83	0	0.00	8.73	2	1,006	0.20%
2020/07/10	0	0.00	2	8.77	8.98	-2	667	-0.30%
2020/07/09	2	9.44	0	0.00	9.22	2	634	0.32%
2020/07/08	0.3	8.60	0	0.00	8.60	0.3	526	0.06%
2020/06/19	0	0.00	10	7.28	7.30	-10	462	-2.16%
2020/04/23	0	0.00	0.2	7.12	7.07	-0.2	516	-0.04%
2020/03/25	0	0.00	1	5.77	5.78	-1	871	-0.11%
2020/03/16	0	5.80	0	0.00	5.69	0	871	0.00%
2020/03/11	0.1	7.09	0	0.00	7.03	0.1	837	0.01%
2020/03/09	4	7.40	0	0.00	6.88	4	824	0.49%
2020/03/05	0	7.68	0	0.00	7.68	0	810	0.00%
2020/03/04	0	7.68	0	0.00	7.59	0	807	0.00%
2019/12/27	1	9.43	0	0.00	9.29	1	699	0.14%
2019/12/26	0	0.00	2	9.46	9.53	-2	624	-0.32%
2019/12/25	2	9.27	0	0.00	9.27	2	575	0.35%
2019/11/15	0.2	8.06	0	0.00	8.00	0.2	337	0.06%
2019/09/12	1	8.24	0	0.00	8.25	1	285	0.35%
2019/09/05	1	8.31	0	0.00	8.30	1	280	0.36%
2019/08/30	1	8.45	0	0.00	8.47	1	262	0.38%
2019/07/04	0	0.00	1	8.20	8.26	-1	284	-0.35%
2019/04/15	0	9.33	0	0.00	9.33	0	449	0.00%
2019/01/07	0	0.00	1	9.19	9.13	-1	769	-0.13%
2018/09/18	0	0.00	2	10.95	11.15	-2	5,789	-0.03%
2018/09/06	1	11.85	0	0.00	11.85	1	7,023	0.01%
2018/08/29	3	12.75	0	0.00	12.50	3	7,424	0.04%
2018/08/17	0	0.00	1	11.40	11.45	-1	8,241	-0.01%
2018/07/25	1	13.20	0	0.00	12.90	1	7,778	0.01%
2018/07/24	0	0.00	5	13.09	13.30	-5	7,702	-0.06%
2018/07/23	1	12.55	0	0.00	12.40	1	7,627	0.01%
2018/07/20	2	12.73	0	0.00	12.50	2	7,605	0.03%
2018/07/19	1	12.95	0	0.00	12.80	1	7,569	0.01%
2018/07/18	1	13.10	0	0.00	12.85	1	7,534	0.01%
2018/07/16	0	0.00	2	14.15	14.00	-2	7,397	-0.03%
2018/07/13	10	14.50	0	0.00	14.55	10	7,341	0.14%
2018/07/12	5	14.10	8	14.25	14.25	-3	7,152	-0.04%
2018/07/11	0	0.00	10	13.95	13.80	-10	7,075	-0.14%
2018/07/09	5	14.67	0	0.00	14.35	5	6,920	0.07%
2018/07/06	0	0.00	1	14.00	14.50	-1	6,700	-0.01%
2018/07/05	2	15.23	1	15.40	14.25	1	6,448	0.02%
2018/07/04	3	15.62	1	15.80	15.80	2	6,188	0.03%
2018/07/03	1	15.45	4.1	15.02	15.60	-3.1	5,462	-0.06%
2018/07/02	1	13.40	0	0.00	14.20	1	4,598	0.02%
2018/06/29	53	14.22	51	14.35	13.85	2	4,495	0.04%
2018/06/28	2	14.98	5	14.70	14.10	-3	4,267	-0.07%
2018/06/27	27	14.76	18	14.82	14.90	9	3,766	0.24%
2018/06/26	5	13.70	3	14.15	14.70	2	3,250	0.06%
2018/06/25	0	0.00	2	13.00	13.50	-2	2,728	-0.07%
2018/06/22	2	12.70	0	0.00	12.30	2	2,403	0.08%
2018/06/21	0	0.00	2	12.10	12.20	-2	2,202	-0.09%
2018/06/20	4	12.00	2	12.40	11.95	2	2,185	0.09%
2018/06/19	2	12.15	3	12.38	12.15	-1	2,146	-0.05%
2018/06/15	0	0.00	6	12.10	12.10	-6	2,053	-0.29%
2018/06/14	4	12.33	2	12.50	12.00	2	2,037	0.10%
2018/06/11	4	12.13	7	12.38	12.40	-3	1,928	-0.16%
2018/06/08	2	12.30	1	12.35	12.30	1	1,870	0.05%
2018/06/07	1	12.70	0	0.00	12.75	1	1,821	0.05%
2018/06/06	1	13.20	25	13.30	13.30	-24	1,737	-1.38%
2018/06/05	2	12.85	2	13.15	12.70	0	1,502	0.00%
2018/06/04	2	12.75	4	12.90	12.80	-2	1,380	-0.14%
2018/06/01	13	13.57	8	13.51	13.40	5	1,285	0.39%
2018/05/31	14	11.97	6	11.98	12.55	8	949	0.84%
2018/05/30	20	11.04	8	11.38	11.45	12	692	1.73%
2018/05/25	3	10.35	0	0.00	10.30	3	500	0.60%
2018/05/24	4	10.33	8	10.29	10.35	-4	497	-0.80%
2018/05/22	2	9.82	2	9.97	9.82	0	471	0.00%
2018/05/21	0	0.00	2	9.96	9.96	-2	464	-0.43%
2018/05/17	4	9.77	0	0.00	9.85	4	483	0.83%
2018/05/15	2	10.00	1	10.05	10.05	1	493	0.20%
2018/05/14	0	0.00	9	9.99	10.00	-9	527	-1.71%
2018/05/07	10	9.87	0	0.00	9.73	10	572	1.75%
2018/05/03	0	0.00	3	9.26	9.35	-3	607	-0.49%
2018/04/24	3	9.12	0	0.00	9.19	3	874	0.34%
2018/04/09	5	10.20	0	0.00	10.10	5	1,230	0.41%
2018/03/07	12	11.01	5	10.70	10.80	7	1,515	0.46%
2018/03/05	2	10.60	6	10.80	10.60	-4	1,744	-0.23%
2018/03/02	0	0.00	2	10.85	10.75	-2	1,743	-0.11%
2018/02/23	0	0.00	2	10.85	10.70	-2	1,802	-0.11%
2018/02/21	0	0.00	5	10.55	10.60	-5	1,813	-0.28%
2018/02/12	5	10.40	0	0.00	10.40	5	1,884	0.27%
2018/02/09	2	9.90	2	10.25	10.30	0	1,881	0.00%
2018/02/07	0	0.00	12	10.62	10.50	-12	1,896	-0.63%
2018/02/06	22	10.58	0	0.00	10.20	22	1,895	1.16%
2018/02/01	1	11.40	0	0.00	11.45	1	1,930	0.05%
2018/01/31	1	11.40	0	0.00	11.35	1	1,962	0.05%
2018/01/30	2	11.63	1	11.90	11.55	1	2,037	0.05%
2018/01/26	2	12.10	2	12.20	12.05	0	2,017	0.00%
2018/01/25	2	12.08	0	0.00	12.00	2	2,013	0.10%
2018/01/23	0	0.00	1	12.25	12.30	-1	1,986	-0.05%
2018/01/22	6	11.99	0	0.00	12.00	6	1,925	0.31%
2018/01/19	0	0.00	12	11.55	11.60	-12	1,909	-0.63%
2018/01/16	0	0.00	2	11.90	11.70	-2	1,943	-0.10%
2018/01/15	4	11.78	0	0.00	11.75	4	2,011	0.20%
2018/01/12	0	0.00	2	11.35	11.35	-2	1,957	-0.10%
2018/01/11	2	11.15	0	0.00	11.15	2	1,969	0.10%
2018/01/09	0	0.00	2	11.30	11.20	-2	1,955	-0.10%
2018/01/08	2	11.30	0	0.00	11.35	2	1,966	0.10%
2018/01/05	5	12.01	3	12.40	11.65	2	1,945	0.10%
2018/01/04	1	11.30	1	11.55	11.35	0	1,839	0.00%
2018/01/03	1	11.20	2	11.20	11.40	-1	1,821	-0.05%
2018/01/02	0	0.00	2	10.85	10.85	-2	1,786	-0.11%