泰鼎-KY (4927)-元大-新店中正券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
38.00
漲跌
▼0.55
漲幅
-1.43%
成交量
494張
產業
上市電子零組件類股
484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

泰鼎-KY (4927)籌碼相關－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/21	0	0.00	0.2	38.30	38.00	-0.2	759	-0.02%
2024/06/20	0	0.00	0.3	38.54	38.55	-0.3	760	-0.04%
2024/06/04	1	40.55	0	0.00	40.65	1	796	0.13%
2024/06/03	3	41.97	0	0.00	41.20	3	800	0.37%
2024/05/30	2	40.85	2	40.15	40.10	0	775	0.00%
2024/05/23	0	0.00	2	40.45	40.40	-2	786	-0.25%
2024/05/22	2	42.13	0	0.00	41.75	2	773	0.26%
2024/05/10	0.1	41.10	0	0.00	40.90	0.1	744	0.01%
2024/05/08	0	41.90	1	42.00	42.10	-1	733	-0.14%
2024/04/29	1	40.30	0	0.00	40.70	1	694	0.14%
2024/04/09	2	40.30	0	0.00	39.90	2	636	0.31%
2024/03/29	1	39.85	0	0.00	40.35	1	585	0.17%
2024/03/28	1	39.95	0	0.00	40.10	1	566	0.18%
2024/03/27	0	41.50	0	0.00	40.60	0	552	0.00%
2024/03/21	0	41.80	0	0.00	41.55	0	520	0.00%
2024/03/14	1	40.15	0	0.00	41.25	1	474	0.21%
2024/03/13	0	0.00	20	40.24	40.20	-20	459	-4.36%
2024/03/12	2	42.25	1	42.35	42.15	1	426	0.23%
2024/03/08	4	43.28	0	0.00	42.35	4	378	1.06%
2024/03/07	1	43.60	0	0.00	43.60	1	358	0.28%
2024/03/06	4	44.04	4	43.95	43.75	0	336	0.00%
2024/03/05	2	43.03	0	0.00	42.90	2	301	0.66%
2024/02/19	1	50.90	0	0.00	50.40	1	220	0.45%
2023/12/15	0	0.00	5	51.00	50.80	-5	444	-1.13%
2023/12/06	0	0.00	1	50.50	50.50	-1	511	-0.20%
2023/12/01	1	51.40	0	0.00	51.10	1	578	0.17%
2023/11/21	1	50.10	0	0.00	50.10	1	650	0.15%
2023/11/16	1	48.55	0	0.00	48.65	1	657	0.15%
2023/10/27	1	46.85	1	46.85	46.85	0	768	0.00%
2023/09/26	5	57.00	0	0.00	56.60	5	1,135	0.44%
2023/09/05	0	0.00	3	59.80	60.10	-3	1,176	-0.25%
2023/08/31	3	57.47	0	0.00	57.10	3	1,245	0.24%
2023/08/24	1	52.20	0	0.00	52.50	1	1,345	0.07%
2023/08/23	5	52.70	0	0.00	52.30	5	1,377	0.36%
2023/08/21	1	51.60	1	52.10	52.70	0	1,390	0.00%
2023/08/17	1	52.30	0	0.00	52.80	1	1,397	0.07%
2023/08/02	1	60.50	0	0.00	58.20	1	1,450	0.07%
2023/07/26	11	62.06	0	0.00	61.90	11	1,431	0.77%
2023/07/24	1	62.60	0	0.00	62.60	1	1,430	0.07%
2023/07/19	0	0.00	2	64.05	63.90	-2	1,450	-0.14%
2023/07/13	0	0.00	15	67.60	67.10	-15	1,439	-1.04%
2023/07/11	2	67.70	0	0.00	66.90	2	1,426	0.14%
2023/07/06	6	63.82	7	65.21	65.80	-1	1,633	-0.06%
2023/07/05	7	67.53	2	67.95	67.80	5	1,583	0.32%
2023/07/04	1	70.50	0	0.00	70.20	1	1,531	0.07%
2023/06/30	0	0.00	5	63.50	63.20	-5	1,386	-0.36%
2023/06/27	7	59.80	0	0.00	59.60	7	1,384	0.51%
2023/06/14	10	62.25	1	63.30	62.20	9	1,365	0.66%
2023/06/06	0	0.00	3	64.80	64.80	-3	1,326	-0.23%
2023/06/05	3	63.70	1	63.20	63.80	2	1,275	0.16%
2023/05/29	0	0.00	6	60.65	60.80	-6	1,232	-0.49%
2023/05/24	0	0.00	1	60.70	61.50	-1	1,235	-0.08%
2023/05/22	2	61.75	2	61.75	61.50	0	1,318	0.00%
2023/05/19	1	60.00	2	59.40	59.60	-1	1,270	-0.08%
2023/05/17	2	59.75	0	0.00	59.70	2	1,244	0.16%
2023/05/15	0	0.00	2	56.10	55.60	-2	1,190	-0.17%
2023/05/12	0	0.00	1	55.90	55.50	-1	1,198	-0.08%
2023/05/11	1	55.10	0	0.00	55.10	1	1,200	0.08%
2023/05/09	1	54.70	0	0.00	54.90	1	1,220	0.08%
2023/05/08	0	0.00	1	53.70	55.30	-1	1,226	-0.08%
2023/04/27	0	0.00	0	54.50	54.30	0	1,263	0.00%
2023/04/25	2	54.70	0	0.00	53.90	2	1,252	0.16%
2023/04/21	1	58.30	0	0.00	56.70	1	1,227	0.08%
2023/04/19	0	0.00	2	60.50	59.80	-2	1,203	-0.17%
2023/04/18	1	62.00	0	0.00	60.40	1	1,192	0.08%
2023/04/13	1	62.60	0	0.00	61.50	1	1,151	0.09%
2023/04/12	2	61.50	3	62.10	63.60	-1	1,060	-0.09%
2023/04/11	3	61.93	24	61.10	62.10	-21	976	-2.15%
2023/04/10	14	59.50	0	0.00	59.00	14	898	1.56%
2023/04/07	10	60.10	1	60.80	59.80	9	893	1.01%
2023/03/29	1	60.00	0	0.00	59.60	1	860	0.12%
2023/03/28	0	0.00	5	59.72	59.80	-5	878	-0.57%
2023/03/27	1	60.40	0	0.00	60.40	1	880	0.11%
2023/03/22	0	0.00	1	59.00	58.90	-1	904	-0.11%
2023/03/21	0	58.40	0	0.00	58.20	0	911	0.00%
2023/03/20	0	0.00	4	56.95	57.70	-4	924	-0.43%
2023/03/15	1	57.60	0	0.00	56.50	1	950	0.11%
2023/03/13	1	58.50	0	0.00	58.60	1	996	0.10%
2023/03/10	1	60.00	0	0.00	59.00	1	1,031	0.10%
2023/03/09	0	0.00	5	61.02	60.80	-5	1,055	-0.47%
2023/03/07	0	0.00	3	62.57	62.30	-3	1,128	-0.27%
2023/03/03	1	59.30	1	59.50	59.40	0	1,250	0.00%
2023/03/02	0	58.60	0	0.00	58.40	0	1,318	0.00%
2023/03/01	4	58.20	1	58.50	58.70	3	1,338	0.22%
2023/02/24	1	62.20	0	0.00	61.10	1	1,335	0.07%
2023/02/22	3	62.63	2	63.00	62.30	1	1,384	0.07%
2023/02/21	2	64.40	5	64.30	64.50	-3	1,383	-0.22%
2023/02/20	0	0.00	3	64.97	64.90	-3	1,384	-0.22%
2023/02/17	2	61.00	0	0.00	61.60	2	1,339	0.15%
2023/02/16	1	60.20	0	0.00	60.30	1	1,354	0.07%
2023/02/14	0	59.70	0	0.00	59.30	0	1,502	0.00%
2023/02/07	3	61.20	0	0.00	60.60	3	1,818	0.17%
2023/02/06	2	59.75	0	0.00	59.80	2	1,853	0.11%
2023/02/03	0	0.00	1	59.70	59.80	-1	1,867	-0.05%
2023/02/02	0	0.00	5	59.60	60.20	-5	1,864	-0.27%
2023/01/31	1	58.10	0	0.00	58.10	1	1,855	0.05%
2023/01/09	0	0.00	1	55.00	54.90	-1	2,110	-0.05%
2022/12/29	0	0.00	1	52.90	53.30	-1	2,240	-0.04%
2022/12/21	2	54.70	0	0.00	54.60	2	2,345	0.09%
2022/12/16	0	0.00	4	57.80	57.50	-4	2,412	-0.17%
2022/12/15	0	59.60	0	0.00	58.90	0	2,412	0.00%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/07	2	58.80	1	59.80	58.50	1	2,530	0.04%
2022/12/05	1	60.90	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	2	61.50	60.80	-2	2,533	-0.08%
2022/11/30	4	59.75	0	0.00	59.90	4	2,559	0.16%
2022/11/28	2	60.40	11	60.45	59.30	-9	2,579	-0.35%
2022/11/24	0	0.00	1	57.10	58.40	-1	2,494	-0.04%
2022/11/17	0	0.00	3	55.57	55.90	-3	2,533	-0.12%
2022/11/16	3	54.40	0	0.00	55.20	3	2,568	0.12%
2022/11/15	2	54.60	0	0.00	54.80	2	2,672	0.07%
2022/11/11	7	53.41	2	53.30	53.10	5	2,889	0.17%
2022/11/09	1	55.20	0	0.00	55.90	1	2,749	0.04%
2022/11/08	0	0.00	11	55.36	54.40	-11	2,707	-0.41%
2022/11/04	10	53.40	0	0.00	53.50	10	2,589	0.39%
2022/11/03	1	52.30	1	52.60	53.10	0	2,522	0.00%
2022/10/21	0	0.00	2	50.40	50.30	-2	2,409	-0.08%
2022/10/19	2	51.90	0	0.00	51.60	2	2,364	0.08%
2022/10/18	1	51.20	1	51.50	51.50	0	2,275	0.00%
2022/10/07	0	0.00	1	53.00	52.60	-1	2,173	-0.05%
2022/10/06	1	52.70	0	0.00	52.20	1	2,177	0.05%
2022/10/05	2	52.00	0	0.00	51.70	2	2,183	0.09%
2022/09/29	0	0.00	1	50.10	49.80	-1	2,182	-0.05%
2022/09/28	0	0.00	6	49.83	49.50	-6	2,208	-0.27%
2022/09/26	1	53.40	0	0.00	51.30	1	2,288	0.04%
2022/09/16	2	59.65	0	0.00	58.90	2	2,240	0.09%
2022/09/13	3	59.07	0	0.00	58.90	3	2,210	0.14%
2022/09/01	1	60.80	0	0.00	60.50	1	2,218	0.05%
2022/08/31	2	61.40	2	61.20	61.80	0	2,218	0.00%
2022/08/29	0	0.00	4	58.40	59.20	-4	2,140	-0.19%
2022/08/23	5	60.76	2	61.10	60.90	3	2,081	0.14%
2022/08/22	1	63.60	2	64.60	62.80	-1	2,037	-0.05%
2022/08/19	14	61.87	1	63.00	62.30	13	1,915	0.68%
2022/08/09	1	54.70	1	54.90	55.70	0	1,793	0.00%
2022/08/08	1	54.10	1	54.60	56.00	0	1,771	0.00%
2022/08/05	1	55.60	1	55.80	56.70	0	1,759	0.00%
2022/08/01	3	59.93	0	0.00	59.70	3	1,819	0.16%
2022/07/21	1	63.00	1	63.40	64.20	0	2,010	0.00%
2022/07/20	4	64.00	0	0.00	63.40	4	2,054	0.19%
2022/07/14	0	0.00	5	61.74	62.30	-5	2,321	-0.22%
2022/07/13	1	59.60	0	0.00	59.00	1	2,314	0.04%
2022/07/07	0	0.00	4	63.90	64.30	-4	2,330	-0.17%
2022/07/06	0	62.50	0	0.00	61.80	0	2,326	0.00%
2022/07/05	5	64.22	1	62.70	64.70	4	2,343	0.17%
2022/07/04	0	0.00	1	65.80	66.40	-1	2,278	-0.04%
2022/06/22	2	74.20	0	0.00	71.40	2	2,769	0.07%
2022/06/17	0	0.00	1	74.00	74.00	-1	3,136	-0.03%
2022/06/16	0	0.00	5	76.64	74.50	-5	3,133	-0.16%
2022/06/15	6	76.10	1	77.40	75.70	5	3,125	0.16%
2022/06/13	3	79.40	3	79.63	79.70	0	3,072	0.00%
2022/06/10	1	82.90	0	0.00	83.20	1	3,034	0.03%
2022/06/09	2	84.00	0	0.00	83.90	2	3,029	0.07%
2022/06/07	1	87.60	1	88.20	86.40	0	3,054	0.00%
2022/06/02	1	90.10	0	0.00	88.10	1	3,112	0.03%
2022/06/01	1	90.80	1	91.50	89.80	0	3,228	0.00%
2022/05/30	1	87.30	1	87.80	87.60	0	3,379	0.00%
2022/05/27	1	87.20	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	88.40	1	89.30	88.10	0	3,408	0.00%
2022/05/25	0	0.00	1	87.30	88.60	-1	3,438	-0.03%
2022/05/24	0	0.00	1	90.70	88.60	-1	3,449	-0.03%
2022/05/19	1	91.00	0	0.00	91.70	1	3,504	0.03%
2022/05/18	1	95.30	0	0.00	94.00	1	3,484	0.03%
2022/05/10	1	97.60	0	0.00	95.20	1	3,762	0.03%
2022/05/05	5	104.00	5	102.50	104.00	0	4,176	0.00%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/04/27	0	0.00	1	93.20	94.00	-1	4,363	-0.02%
2022/04/25	0	0.00	1	93.50	94.80	-1	4,461	-0.02%
2022/04/22	0	0.00	1	101.00	94.50	-1	4,492	-0.02%
2022/04/13	1	100.50	1	103.50	103.50	0	5,261	0.00%
2022/04/12	1	100.00	1	100.50	102.00	0	5,471	0.00%
2022/04/06	0	0.00	2	103.00	103.00	-2	5,870	-0.03%
2022/04/01	0	0.00	1	106.00	103.50	-1	5,968	-0.02%
2022/03/31	0	0.00	5	107.70	106.00	-5	6,026	-0.08%
2022/03/30	0	0.00	0	106.50	105.50	0	6,178	0.00%
2022/03/29	1	106.00	2	104.75	105.50	-1	6,384	-0.02%
2022/03/25	9	106.56	0	0.00	104.50	9	6,734	0.13%
2022/03/24	3	105.00	0	0.00	107.50	3	6,998	0.04%
2022/03/23	0	103.00	0	0.00	102.50	0	7,083	0.00%
2022/03/22	6	98.35	6	100.77	102.50	0	7,145	0.00%
2022/03/21	1	97.50	1	97.00	97.50	0	7,026	0.00%
2022/03/16	0	0.00	1	89.80	89.60	-1	7,022	-0.01%
2022/03/15	0	0.00	2	90.40	89.40	-2	7,060	-0.03%
2022/03/09	0	0.00	0	92.00	91.80	0	7,342	0.00%
2022/03/08	3	91.17	1	90.50	89.60	2	7,673	0.03%
2022/03/07	0	0.00	1	90.60	90.80	-1	7,944	-0.01%
2022/03/04	0	0.00	3	95.17	92.30	-3	8,202	-0.04%
2022/03/03	1	96.50	0	0.00	96.00	1	8,209	0.01%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/25	0	0.00	1	100.00	99.40	-1	8,214	-0.01%
2022/02/21	1	103.50	2	103.00	104.00	-1	8,755	-0.01%
2022/02/10	0	0.00	1	106.50	104.50	-1	10,054	-0.01%
2022/02/09	2	105.50	3	106.33	105.50	-1	10,128	-0.01%
2022/02/08	6	107.25	1	112.00	105.50	5	10,138	0.05%
2022/02/07	1	114.48	1	115.50	117.00	0	10,163	0.00%
2022/01/26	0	0.00	1	116.50	113.50	-1	10,170	-0.01%
2022/01/25	1	116.50	0.3	117.50	115.00	0.7	10,232	0.01%
2022/01/24	1	119.50	2	118.75	119.00	-1	10,245	-0.01%
2022/01/21	8	121.06	3	121.33	121.00	5	10,262	0.05%
2022/01/20	1	125.50	0	0.00	125.50	1	10,259	0.01%
2022/01/19	2	124.50	1	124.50	124.50	1	10,282	0.01%
2022/01/18	6	124.33	2	124.50	123.00	4	10,409	0.04%
2022/01/17	1	123.50	1	124.50	127.50	0	10,437	0.00%
2022/01/14	0	0.00	1	126.00	126.00	-1	10,538	-0.01%
2022/01/13	1	119.50	1	120.50	122.50	0	10,540	0.00%
2022/01/11	0.1	128.95	0	0.00	129.00	0.1	10,539	0.00%
2022/01/10	2	128.00	7	129.64	129.00	-5	10,515	-0.05%
2022/01/07	9	128.50	9	125.00	125.00	0	10,675	0.00%
2022/01/06	11	131.73	10.2	136.19	137.00	0.8	10,737	0.01%
2022/01/05	23	131.37	24.1	130.01	128.50	-1.1	10,568	-0.01%
2022/01/04	1.2	132.00	0	0.00	132.50	1.2	10,402	0.01%
2022/01/03	0.2	134.00	0	0.00	134.50	0.2	10,361	0.00%
2021/12/30	0	0.00	0.2	131.00	130.50	-0.2	10,330	0.00%
2021/12/29	1	125.00	2	125.50	129.00	-1	10,231	-0.01%
2021/12/28	0	0.00	1	125.00	127.00	-1	10,118	-0.01%
2021/12/27	29	122.03	34.1	122.01	124.00	-5.1	10,047	-0.05%
2021/12/24	5	120.70	5	121.00	123.00	0	10,005	0.00%
2021/12/23	13	124.00	9	125.22	129.00	4	9,825	0.04%
2021/12/22	12	115.58	15	116.27	117.50	-3	9,611	-0.03%
2021/12/21	1	114.00	3	116.50	118.00	-2	9,542	-0.02%
2021/12/20	14	110.39	14	115.79	114.00	0	9,781	0.00%
2021/12/17	0.1	106.50	6	106.83	108.00	-5.9	9,552	-0.06%
2021/12/16	9.1	99.58	4	98.90	102.50	5.1	9,333	0.05%
2021/12/13	0.2	96.60	0	0.00	95.20	0.2	9,303	0.00%
2021/12/10	1	93.60	4	95.10	95.10	-3	9,540	-0.03%
2021/12/09	5	96.24	2	97.50	95.00	3	9,626	0.03%
2021/12/08	2	95.60	3	95.83	95.40	-1	9,715	-0.01%
2021/12/07	2	95.00	5	94.58	93.60	-3	10,136	-0.03%
2021/12/06	3	96.27	4	97.05	95.60	-1	10,457	-0.01%
2021/12/03	5	95.94	10	96.12	96.30	-5	10,554	-0.05%
2021/12/02	8	99.79	13.1	100.44	98.30	-5.1	10,616	-0.05%
2021/12/01	19	107.00	2	108.00	103.00	17	10,358	0.16%
2021/11/30	3	108.50	8	111.38	114.00	-5	10,353	-0.05%
2021/11/29	3	101.00	3	101.67	104.00	0	10,326	0.00%
2021/11/26	0	0.00	2	101.75	101.50	-2	10,376	-0.02%
2021/11/24	0	0.00	3	102.50	101.50	-3	10,336	-0.03%
2021/11/23	1	100.00	0.2	100.25	99.00	0.8	10,249	0.01%
2021/11/22	4	102.63	1	105.00	102.50	3	10,121	0.03%
2021/11/19	8.3	106.70	3	105.99	103.00	5.3	9,883	0.05%
2021/11/18	0	0.00	15	100.13	103.00	-15	9,661	-0.16%
2021/11/17	2	102.00	3	100.00	103.00	-1	9,585	-0.01%
2021/11/16	6	99.37	12	98.25	100.50	-6	9,481	-0.06%
2021/11/15	17	103.94	5	106.00	103.50	12	9,310	0.13%
2021/11/12	11	100.18	7	99.89	98.90	4	9,148	0.04%
2021/11/11	7	97.09	3	98.77	101.50	4	8,880	0.05%
2021/11/10	9	93.50	15.1	92.40	92.30	-6.1	8,609	-0.07%
2021/11/09	4	90.20	12	90.94	93.60	-8	8,228	-0.10%
2021/11/08	1	83.70	0.3	84.50	85.10	0.8	7,972	0.01%
2021/11/05	14	84.49	9	82.81	85.00	5	7,842	0.06%
2021/11/04	10	82.98	5	82.96	84.80	5	7,630	0.07%
2021/11/03	1.1	78.77	3	78.33	79.90	-1.9	7,371	-0.03%
2021/11/02	1	79.60	0	0.00	76.30	1	7,284	0.01%
2021/11/01	1	80.00	8	79.01	80.00	-7	7,196	-0.10%
2021/10/29	4	74.93	4	76.55	78.00	0	7,122	0.00%
2021/10/28	3	74.00	1.1	74.94	74.40	1.9	7,055	0.03%
2021/10/27	5.1	75.47	0	0.00	75.60	5.1	7,006	0.07%
2021/10/26	0	0.00	6	75.38	75.10	-6	6,952	-0.09%
2021/10/25	5	78.28	3	78.40	77.50	2	6,781	0.03%
2021/10/22	0	0.00	18	79.85	80.80	-18	6,653	-0.27%
2021/10/21	7	78.57	5	79.60	78.20	2	6,455	0.03%
2021/10/20	13	78.61	8	79.45	77.90	5	6,355	0.08%
2021/10/19	13	77.43	5	78.14	78.50	8	6,208	0.13%
2021/10/18	12	75.78	11	76.75	77.30	1	6,132	0.02%
2021/10/15	5	75.62	5	75.64	76.00	0	6,050	0.00%
2021/10/14	1	73.89	7	72.64	73.90	-6	5,766	-0.10%
2021/10/13	0	0.00	1	71.69	70.80	-1	5,597	-0.02%
2021/10/12	2	72.00	4	71.60	72.00	-2	5,590	-0.04%
2021/10/08	10	72.40	23	71.67	70.80	-13	5,584	-0.23%
2021/10/06	15	68.66	16	68.31	68.70	-1	5,580	-0.02%
2021/10/05	10.1	67.50	16	66.72	68.70	-5.9	5,539	-0.11%
2021/10/04	2	65.90	2	66.45	65.00	0	5,466	0.00%
2021/10/01	1	67.00	3	66.93	65.10	-2	5,413	-0.04%
2021/09/30	12	69.50	11	69.75	68.00	1	5,326	0.02%
2021/09/29	2	70.00	3	70.47	69.50	-1	5,269	-0.02%
2021/09/28	24	73.22	24	73.20	72.60	0	5,202	0.00%
2021/09/27	16.1	73.26	11.1	73.34	73.10	5	5,041	0.10%
2021/09/24	2	69.60	1	70.80	71.30	1	4,553	0.02%
2021/09/23	1.1	68.90	0	0.00	69.00	1.1	4,403	0.02%
2021/09/22	0	0.00	3	68.83	68.30	-3	4,354	-0.07%
2021/09/17	2	68.75	1	69.10	68.70	1	4,283	0.02%
2021/09/16	4	67.80	3	67.67	67.00	1	4,227	0.02%
2021/09/15	7	67.11	10	67.99	68.90	-3	4,143	-0.07%
2021/09/14	4	71.28	21	71.11	70.30	-17	3,902	-0.44%
2021/09/13	12	72.62	1	71.50	73.00	11	3,808	0.29%
2021/09/10	13	72.70	10	71.02	73.10	3	3,676	0.08%
2021/09/09	16	71.09	10	71.12	71.50	6	3,227	0.19%
2021/09/08	10	66.86	5	65.64	66.80	5	2,827	0.18%
2021/09/07	13	68.99	12.1	69.19	69.90	0.9	2,656	0.03%
2021/09/06	1	68.90	7	68.40	68.40	-6	2,407	-0.25%
2021/09/03	12.1	69.47	12.2	70.01	70.50	-0.1	2,298	-0.01%
2021/09/02	6.2	67.83	21.1	68.04	68.60	-14.9	1,979	-0.75%
2021/09/01	6.1	65.38	7	65.44	65.80	-0.9	1,608	-0.05%
2021/08/31	4	60.70	10	61.26	62.00	-6	1,458	-0.41%
2021/08/30	0	0.00	3	59.60	60.10	-3	1,421	-0.21%
2021/08/25	4	60.85	9	60.40	60.70	-5	1,433	-0.35%
2021/08/13	1	56.10	1	56.90	55.60	0	1,486	0.00%
2021/08/05	6	60.93	0	0.00	60.40	6	1,783	0.34%
2021/07/29	4	58.28	0	0.00	58.30	4	1,978	0.20%
2021/07/28	0	0.00	6	58.38	58.50	-6	1,986	-0.30%
2021/07/27	0	0.00	1	60.30	59.60	-1	2,002	-0.05%
2021/07/26	0	0.00	1	59.80	59.70	-1	2,010	-0.05%
2021/07/23	2	60.95	0	0.00	60.50	2	2,006	0.10%
2021/07/22	1	61.10	0	0.00	62.30	1	2,060	0.05%
2021/07/20	2	58.70	0	0.00	58.50	2	2,024	0.10%
2021/07/19	0	0.00	6	60.70	59.80	-6	2,021	-0.30%
2021/07/15	10	64.43	4	64.30	64.30	6	2,037	0.29%
2021/07/14	1	65.40	23	65.66	65.40	-22	1,996	-1.10%
2021/07/06	2	61.65	1	60.70	60.70	1	2,123	0.05%
2021/07/02	5	59.80	0	0.00	59.30	5	2,135	0.23%
2021/07/01	0	0.00	5	61.00	59.70	-5	2,156	-0.23%
2021/06/28	1	61.60	2	61.15	61.40	-1	2,236	-0.04%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/23	0	0.00	1	60.20	60.30	-1	2,233	-0.04%
2021/06/21	0	0.00	1	59.80	59.50	-1	2,212	-0.05%
2021/06/18	0	0.00	1	59.00	59.90	-1	2,215	-0.05%
2021/06/16	1	58.50	1	58.60	58.30	0	2,240	0.00%
2021/06/15	1	58.40	3	58.20	58.30	-2	2,265	-0.09%
2021/06/10	1	56.80	1	56.30	56.20	0	2,275	0.00%
2021/06/09	2	55.60	2	55.45	55.40	0	2,296	0.00%
2021/06/07	0	0.00	1	54.00	54.50	-1	2,344	-0.04%
2021/05/28	0	0.00	9	56.29	55.70	-9	2,548	-0.35%
2021/05/24	2	53.30	2	54.20	53.70	0	2,607	0.00%
2021/05/19	1	51.70	0	0.00	51.90	1	2,594	0.04%
2021/05/18	0	0.00	5	45.86	48.10	-5	2,595	-0.19%
2021/05/17	7	44.79	10	45.40	44.55	-3	2,584	-0.12%
2021/05/14	5	49.37	0	0.00	49.50	5	2,540	0.20%
2021/05/13	7	51.40	6	52.07	50.80	1	2,494	0.04%
2021/05/12	9	55.76	0	0.00	55.20	9	2,437	0.37%
2021/05/11	4	61.95	10	62.00	61.30	-6	2,407	-0.25%
2021/05/10	2	68.00	0	0.00	68.10	2	2,333	0.09%
2021/05/07	3	68.50	0	0.00	68.80	3	2,344	0.13%
2021/05/06	5	68.20	1	69.00	67.90	4	2,357	0.17%
2021/05/04	0	0.00	1	65.50	65.80	-1	2,472	-0.04%
2021/04/29	0	0.00	1	67.00	66.80	-1	2,494	-0.04%
2021/04/28	1	68.50	9	68.87	67.80	-8	2,506	-0.32%
2021/04/27	1	66.90	0	0.00	67.50	1	2,459	0.04%
2021/04/22	1	67.70	1	66.80	66.80	0	2,524	0.00%
2021/04/21	4	67.90	1	68.00	67.90	3	2,556	0.12%
2021/04/20	1	67.20	0	0.00	67.20	1	2,535	0.04%
2021/04/15	3	62.57	0	0.00	64.00	3	2,554	0.12%
2021/04/14	1	61.50	0	0.00	62.00	1	2,567	0.04%
2021/04/13	2	64.80	0	0.00	64.30	2	2,516	0.08%
2021/04/12	0	0.00	1	66.10	66.10	-1	2,473	-0.04%
2021/04/09	1	66.50	0	0.00	66.50	1	2,482	0.04%
2021/04/08	3	66.50	1	66.30	66.70	2	2,468	0.08%
2021/04/06	2	67.20	0	0.00	66.80	2	2,449	0.08%
2021/04/01	1	67.60	4	67.23	66.70	-3	2,460	-0.12%
2021/03/31	4	66.85	2	66.65	66.50	2	2,469	0.08%
2021/03/30	0	0.00	1	67.30	67.00	-1	2,504	-0.04%
2021/03/26	0	0.00	1	66.70	66.70	-1	2,619	-0.04%
2021/03/23	0	0.00	1	66.70	66.70	-1	2,720	-0.04%
2021/03/22	1	67.00	0	0.00	66.80	1	2,734	0.04%
2021/03/19	0	0.00	1	67.40	67.40	-1	2,732	-0.04%
2021/03/18	7	67.53	0	0.00	67.40	7	2,752	0.25%
2021/03/17	0	0.00	2	67.90	67.70	-2	2,780	-0.07%
2021/03/16	2	67.85	1	67.80	68.10	1	2,832	0.04%
2021/03/15	4	68.03	0	0.00	68.10	4	2,841	0.14%
2021/03/12	8	68.23	0	0.00	67.90	8	2,845	0.28%
2021/03/11	0	0.00	2	67.90	68.10	-2	2,887	-0.07%
2021/03/10	1	67.40	1	67.80	67.70	0	2,882	0.00%
2021/03/09	1	67.10	0	0.00	67.00	1	2,885	0.03%
2021/03/08	2	68.70	0	0.00	67.90	2	2,871	0.07%
2021/03/04	12	68.72	8	69.30	68.20	4	2,914	0.14%
2021/03/03	1	71.40	1	71.80	71.10	0	2,864	0.00%
2021/03/02	2	72.55	1	71.50	71.00	1	2,890	0.03%
2021/02/26	4	70.90	1	71.20	71.20	3	2,859	0.10%
2021/02/24	3	70.50	3	70.60	70.30	0	2,864	0.00%
2021/02/23	1	70.20	0	0.00	70.40	1	2,862	0.03%
2021/02/22	2	71.15	5	71.14	71.20	-3	2,930	-0.10%
2021/02/19	1	70.70	0	0.00	71.20	1	2,941	0.03%
2021/02/18	7	70.96	4	71.20	71.20	3	2,978	0.10%
2021/02/02	2	67.00	0	0.00	67.00	2	3,048	0.07%
2021/02/01	3	68.30	0	0.00	67.90	3	3,032	0.10%
2021/01/29	7	68.76	2	70.30	68.80	5	3,112	0.16%
2021/01/27	1	71.30	3	72.40	71.70	-2	3,027	-0.07%
2021/01/25	4	69.40	0	0.00	69.00	4	2,864	0.14%
2021/01/18	2	67.65	0	0.00	68.40	2	2,847	0.07%
2021/01/15	4	69.70	0	0.00	68.90	4	2,838	0.14%
2021/01/14	0	0.00	4	69.15	70.90	-4	2,786	-0.14%
2021/01/08	1	66.80	0	0.00	67.50	1	2,673	0.04%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/05	4	68.65	0	0.00	68.60	4	2,611	0.15%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/25	0	0.00	5	68.50	68.80	-5	2,581	-0.19%
2020/12/24	2	69.80	0	0.00	70.20	2	2,571	0.08%
2020/12/22	2	68.40	0	0.00	67.60	2	2,576	0.08%
2020/12/21	2	68.70	0	0.00	68.30	2	2,515	0.08%
2020/12/17	6	71.25	0	0.00	71.40	6	2,588	0.23%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	2	72.30	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	73.20	0	0.00	72.90	1	2,740	0.04%
2020/12/11	5	72.84	0	0.00	72.60	5	2,810	0.18%
2020/12/10	5	75.84	7	74.40	74.60	-2	2,880	-0.07%
2020/12/09	9	77.50	6	77.50	77.70	3	2,954	0.10%
2020/12/08	1	77.70	0	0.00	77.90	1	2,958	0.03%
2020/12/07	10	78.99	8.1	77.35	77.30	1.9	2,949	0.06%
2020/12/03	10	81.82	0	0.00	81.80	10	2,879	0.35%
2020/11/27	5	83.34	0	0.00	83.40	5	2,869	0.17%
2020/11/26	1	83.00	1	83.20	84.10	0	2,840	0.00%
2020/11/25	0.1	82.50	0	0.00	81.40	0.1	2,816	0.00%
2020/11/20	0	0.00	3	83.00	82.90	-3	2,874	-0.10%
2020/11/18	0	0.00	3	81.90	82.40	-3	2,826	-0.11%
2020/11/17	1	81.80	0	0.00	81.60	1	2,822	0.04%
2020/11/16	1	79.60	6	81.30	81.80	-5	2,855	-0.18%
2020/11/11	1	78.70	1	79.30	79.70	0	2,871	0.00%
2020/11/10	0	79.40	0	0.00	78.50	0	2,919	0.00%
2020/11/06	0	0.00	11	78.55	78.50	-11	3,079	-0.36%
2020/11/02	1	74.00	0	0.00	75.20	1	3,373	0.03%
2020/10/29	0	0.00	7	76.30	76.20	-7	3,641	-0.19%
2020/10/28	0	0.00	5	75.76	75.40	-5	3,735	-0.13%
2020/10/27	0	0.00	1	74.10	74.30	-1	3,751	-0.03%
2020/10/26	4	73.60	8	73.50	72.80	-4	3,789	-0.11%
2020/10/23	0	0.00	3	73.07	73.30	-3	3,857	-0.08%
2020/10/22	4	71.80	4	72.00	72.20	0	3,945	0.00%
2020/10/20	1	71.40	1	71.40	71.60	0	4,154	0.00%
2020/10/19	2	70.95	1	71.00	71.00	1	4,236	0.02%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/14	2	71.85	0	0.00	71.90	2	4,355	0.05%
2020/10/12	2	72.25	0	0.00	72.00	2	4,540	0.04%
2020/10/07	0	0.00	2	73.25	72.90	-2	4,600	-0.04%
2020/10/06	7	72.20	0	0.00	71.70	7	4,641	0.15%
2020/10/05	3	72.67	3	72.07	73.00	0	4,684	0.00%
2020/09/29	5	70.86	2	71.25	71.00	3	4,900	0.06%
2020/09/25	1	72.00	0	0.00	72.40	1	5,108	0.02%
2020/09/24	2	75.50	0	0.00	74.60	2	5,324	0.04%
2020/09/23	13	77.09	8	79.90	77.30	5	5,685	0.09%
2020/09/21	1	77.80	0	0.00	78.30	1	5,672	0.02%
2020/09/18	0	0.00	1	78.20	77.00	-1	5,673	-0.02%
2020/09/17	1	76.80	0	0.00	78.10	1	5,617	0.02%
2020/09/16	0	0.00	2	77.90	78.00	-2	5,632	-0.04%
2020/09/15	0	0.00	6	76.83	77.10	-6	5,684	-0.11%
2020/09/14	0	0.00	2	74.40	74.20	-2	5,814	-0.03%
2020/09/11	1	70.00	1	71.30	71.00	0	5,733	0.00%
2020/09/10	0	0.00	1	71.00	70.70	-1	5,824	-0.02%
2020/09/08	0	0.00	1	71.40	71.40	-1	6,064	-0.02%
2020/09/07	2	70.35	1	71.70	70.70	1	6,139	0.02%
2020/09/04	0	0.00	1	71.20	71.70	-1	6,164	-0.02%
2020/09/03	1	71.10	2	72.10	71.10	-1	6,194	-0.02%
2020/09/02	2	70.85	1	71.80	70.80	1	6,193	0.02%
2020/09/01	1	70.80	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.50	72.30	-1	6,318	-0.02%
2020/08/28	1	71.00	0	0.00	70.80	1	6,344	0.02%
2020/08/27	0	0.00	1	74.10	72.30	-1	6,351	-0.02%
2020/08/26	1	72.00	0	0.00	71.10	1	6,367	0.02%
2020/08/20	2	69.80	4	69.65	70.50	-2	6,500	-0.03%
2020/08/19	1	74.50	5	73.92	73.50	-4	6,602	-0.06%
2020/08/17	3	75.50	3	76.27	76.20	0	6,804	0.00%
2020/08/14	2	75.65	3	76.30	76.90	-1	7,144	-0.01%
2020/08/13	5	74.18	4	73.70	73.70	1	7,234	0.01%
2020/08/12	11	74.68	12	72.96	73.20	-1	7,304	-0.01%
2020/08/11	6	75.52	0	0.00	75.80	6	7,256	0.08%
2020/08/07	21	77.19	12	76.48	76.30	9	7,369	0.12%
2020/08/06	11	81.25	3	79.93	79.60	8	7,356	0.11%
2020/08/05	3	82.30	11	82.32	83.10	-8	7,623	-0.10%
2020/08/03	1	74.60	0	0.00	73.70	1	7,519	0.01%
2020/07/31	0	0.00	1	79.90	80.40	-1	7,730	-0.01%
2020/07/30	5	79.70	0	0.00	79.60	5	8,002	0.06%
2020/07/29	5	80.40	5	80.10	80.10	0	8,006	0.00%
2020/07/28	0	0.00	2	81.10	82.00	-2	8,007	-0.02%
2020/07/24	5	82.96	1	81.00	80.80	4	8,093	0.05%
2020/07/23	1	81.60	1	82.00	83.10	0	8,153	0.00%
2020/07/22	0	0.00	1	82.40	82.40	-1	8,100	-0.01%
2020/07/21	3	81.17	3	80.90	81.80	0	8,102	0.00%
2020/07/20	6	78.12	7	79.47	80.20	-1	8,192	-0.01%
2020/07/17	3	80.00	2	79.80	78.90	1	8,302	0.01%
2020/07/16	1	78.80	2	79.80	79.60	-1	8,376	-0.01%
2020/07/15	0	0.00	8	78.00	78.00	-8	8,442	-0.09%
2020/07/14	8	77.50	0	0.00	78.70	8	8,504	0.09%
2020/07/13	5	78.10	1	77.90	77.70	4	8,523	0.05%
2020/07/10	4	79.43	5	81.50	77.70	-1	8,572	-0.01%
2020/07/09	14	82.79	5	81.42	81.10	9	8,601	0.10%
2020/07/08	4	80.30	7	80.20	81.60	-3	8,613	-0.03%
2020/07/07	10	78.26	0	0.00	79.80	10	8,630	0.12%
2020/07/06	1	81.30	6	80.38	78.90	-5	8,763	-0.06%
2020/07/03	40	80.29	41	78.76	78.00	-1	8,994	-0.01%
2020/07/02	10	77.88	10	78.34	79.40	0	8,939	0.00%
2020/07/01	1	70.40	3	72.27	72.20	-2	8,738	-0.02%
2020/06/30	4	69.33	0	0.00	69.10	4	8,712	0.05%
2020/06/29	3	69.30	1	69.30	69.10	2	8,739	0.02%
2020/06/23	2	70.60	2	72.00	70.60	0	8,835	0.00%
2020/06/22	3	72.27	4	72.90	72.30	-1	8,839	-0.01%
2020/06/18	0	0.00	3	69.50	69.40	-3	8,725	-0.03%
2020/06/17	2	69.75	0	0.00	69.00	2	8,838	0.02%
2020/06/16	0	0.00	3	69.07	70.60	-3	8,860	-0.03%
2020/06/15	8	67.55	5	68.10	67.30	3	8,868	0.03%
2020/06/12	1	63.60	1	66.10	67.60	0	9,014	0.00%
2020/06/11	2	66.85	1	67.20	65.20	1	9,095	0.01%
2020/06/10	0	0.00	5	66.10	67.00	-5	9,153	-0.05%
2020/06/09	3	66.70	1	66.60	66.20	2	9,234	0.02%
2020/06/08	1	66.80	0	0.00	67.00	1	9,341	0.01%
2020/06/05	5	67.10	0	0.00	67.30	5	9,400	0.05%
2020/06/04	3	70.00	0	0.00	69.80	3	9,466	0.03%
2020/06/03	1	69.00	2	70.00	70.20	-1	9,620	-0.01%
2020/06/02	2	69.00	0	0.00	69.00	2	9,744	0.02%
2020/06/01	0	0.00	2	69.20	69.60	-2	9,816	-0.02%
2020/05/29	0	0.00	8	68.50	68.70	-8	9,858	-0.08%
2020/05/28	2	68.10	0	0.00	68.10	2	10,032	0.02%
2020/05/27	8	67.00	15	67.77	68.10	-7	10,091	-0.07%
2020/05/26	0	0.00	3	69.47	68.20	-3	10,310	-0.03%
2020/05/22	19	71.28	4	70.83	69.70	15	10,475	0.14%
2020/05/21	8	67.50	6	70.22	71.50	2	10,464	0.02%
2020/05/20	2	64.30	2	64.70	65.00	0	10,220	0.00%
2020/05/19	2	62.65	2	62.20	62.90	0	10,586	0.00%
2020/05/18	0	0.00	3	60.00	60.80	-3	10,586	-0.03%
2020/05/14	11	62.33	67	62.80	60.60	-56	11,202	-0.50%
2020/05/13	14	62.08	30	62.50	61.90	-16	11,770	-0.14%
2020/05/12	6	62.17	16	63.18	62.10	-10	12,247	-0.08%
2020/05/11	0	0.00	2	60.10	61.40	-2	12,047	-0.02%
2020/05/08	12	60.12	11	60.32	60.20	1	12,006	0.01%
2020/05/07	16	60.64	17	60.85	60.10	-1	12,034	-0.01%
2020/05/06	21	58.71	19	57.75	58.60	2	11,835	0.02%
2020/05/05	0	0.00	1	56.00	55.60	-1	11,633	-0.01%
2020/05/04	0	0.00	3	55.33	55.10	-3	11,850	-0.03%
2020/04/30	1	56.00	0	0.00	56.30	1	11,923	0.01%
2020/04/29	8	57.46	1	56.80	56.30	7	12,041	0.06%
2020/04/28	7	55.87	7	56.36	57.20	0	12,202	0.00%
2020/04/27	3	54.60	4	54.30	54.00	-1	12,135	-0.01%
2020/04/24	1	54.40	0	0.00	54.00	1	12,214	0.01%
2020/04/23	4	55.70	0	0.00	54.60	4	12,367	0.03%
2020/04/22	2	54.20	13	54.36	55.90	-11	12,442	-0.09%
2020/04/21	13	54.21	4	53.88	54.00	9	12,394	0.07%
2020/04/20	17	53.49	1	53.20	53.40	16	12,231	0.13%
2020/04/17	3	53.37	3	52.47	52.00	0	12,138	0.00%
2020/04/16	4	53.15	4	52.88	53.40	0	12,063	0.00%
2020/04/15	3	53.10	3	53.30	53.00	0	12,025	0.00%
2020/04/14	1	54.00	2	53.60	54.00	-1	11,926	-0.01%
2020/04/13	12	53.73	12	54.14	53.10	0	11,862	0.00%
2020/04/10	5	52.72	4	52.93	52.50	1	11,721	0.01%
2020/04/09	38	52.77	32	53.63	52.80	6	11,677	0.05%
2020/04/08	1	48.90	5	50.66	51.80	-4	11,479	-0.03%
2020/04/07	2	46.28	2	46.23	48.40	0	11,116	0.00%
2020/04/06	6	43.63	4	44.33	44.00	2	10,970	0.02%
2020/04/01	1	46.45	1	46.00	45.50	0	10,811	0.00%
2020/03/31	0	0.00	10	47.60	47.10	-10	10,793	-0.09%
2020/03/30	1	48.25	0	0.00	48.70	1	10,818	0.01%
2020/03/27	0	0.00	11	50.20	48.40	-11	10,907	-0.10%
2020/03/26	6	51.35	16	51.48	51.80	-10	10,903	-0.09%
2020/03/25	10	52.86	8	52.00	51.40	2	10,937	0.02%
2020/03/24	5	52.60	5	52.36	52.50	0	10,937	0.00%
2020/03/23	42	51.53	12	50.47	51.00	30	10,976	0.27%
2020/03/20	3	50.17	2	51.00	51.40	1	10,835	0.01%
2020/03/19	10	48.99	9	48.18	47.20	1	10,721	0.01%
2020/03/18	5	51.34	3	51.60	50.50	2	10,591	0.02%
2020/03/17	0	0.00	6	48.27	49.15	-6	10,397	-0.06%
2020/03/16	4	48.28	0	0.00	46.55	4	10,242	0.04%
2020/03/13	3	46.97	6	46.79	49.45	-3	10,142	-0.03%
2020/03/12	5	51.06	9	50.63	50.00	-4	10,088	-0.04%
2020/03/11	1	54.10	13	56.49	54.20	-12	9,966	-0.12%
2020/03/10	11	53.63	7	53.27	55.20	4	9,869	0.04%
2020/03/09	14	56.27	8	57.18	55.00	6	9,664	0.06%
2020/03/06	57	57.74	2	58.00	57.60	55	9,457	0.58%
2020/03/05	7	57.94	10	57.26	56.90	-3	9,328	-0.03%
2020/03/04	2	57.10	4	56.60	56.70	-2	9,246	-0.02%
2020/03/03	6	57.63	2	57.70	57.90	4	9,238	0.04%
2020/03/02	1	56.10	2	54.95	56.00	-1	9,054	-0.01%
2020/02/27	5	58.50	18	57.16	55.40	-13	8,973	-0.14%
2020/02/26	37	57.57	43	57.81	57.10	-6	8,663	-0.07%
2020/02/25	5	56.00	5	56.00	55.90	0	8,348	0.00%
2020/02/24	11	55.98	17	55.42	55.70	-6	8,210	-0.07%
2020/02/21	11	55.40	0	0.00	55.50	11	8,069	0.14%
2020/02/20	109	55.66	112	56.12	55.50	-3	7,975	-0.04%	大買/大賣/
2020/02/19	34	57.44	30	57.96	58.20	4	7,523	0.05%
2020/02/18	17	58.12	7	59.37	57.20	10	7,427	0.13%
2020/02/17	18	60.72	12	60.83	59.70	6	7,168	0.08%
2020/02/14	28	58.90	24	58.39	60.30	4	6,726	0.06%
2020/02/13	7	54.90	11	55.74	54.90	-4	6,002	-0.07%
2020/02/11	0	0.00	1	51.90	52.00	-1	5,386	-0.02%
2020/02/10	10	52.60	10	53.00	51.30	0	5,538	0.00%
2020/02/07	1	52.00	1	52.10	52.00	0	5,440	0.00%
2020/02/06	1	52.90	0	0.00	53.60	1	5,321	0.02%
2020/02/05	15	53.47	16	52.51	52.60	-1	5,214	-0.02%
2020/02/04	2	52.65	5	52.12	51.70	-3	4,944	-0.06%
2020/02/03	6	53.08	10	51.87	52.70	-4	4,849	-0.08%
2020/01/31	6	52.47	4	52.43	53.30	2	4,686	0.04%
2020/01/30	0	0.00	2	50.00	49.80	-2	4,367	-0.05%
2020/01/20	0	0.00	1	50.50	51.00	-1	4,231	-0.02%
2020/01/17	13	50.31	10	50.20	50.30	3	4,153	0.07%
2020/01/16	3	48.78	8	48.69	49.20	-5	3,998	-0.13%
2020/01/15	0	0.00	1	47.80	47.20	-1	3,778	-0.03%
2020/01/13	1	46.00	0	0.00	46.65	1	3,761	0.03%
2020/01/10	0	0.00	2	45.30	45.40	-2	3,835	-0.05%
2020/01/08	2	44.70	0	0.00	44.20	2	3,898	0.05%
2020/01/07	0	0.00	5	45.65	44.70	-5	3,949	-0.13%
2020/01/06	0	0.00	3	45.75	45.65	-3	3,964	-0.08%
2020/01/03	9	46.69	0	0.00	46.30	9	4,085	0.22%
2020/01/02	1	47.10	10	47.15	47.25	-9	4,108	-0.22%
2019/12/30	3	46.05	0	0.00	46.05	3	4,311	0.07%
2019/12/26	0	0.00	3	46.80	46.05	-3	4,260	-0.07%
2019/12/25	3	47.87	0	0.00	47.20	3	4,222	0.07%
2019/12/24	0	0.00	2	47.35	47.70	-2	4,240	-0.05%
2019/12/20	0	0.00	1	45.90	46.00	-1	3,987	-0.03%
2019/12/19	4	46.41	5	45.55	46.50	-1	3,933	-0.03%
2019/12/18	4	45.13	2	44.70	45.10	2	3,831	0.05%
2019/12/17	0	0.00	1	44.15	44.10	-1	3,703	-0.03%
2019/12/16	2	43.80	3	43.70	44.00	-1	3,732	-0.03%
2019/12/09	1	42.65	0	0.00	42.60	1	4,163	0.02%
2019/12/02	0	0.00	5	42.55	42.65	-5	4,603	-0.11%
2019/11/29	1	43.95	5	44.25	43.75	-4	4,658	-0.09%
2019/11/28	1	44.55	0	0.00	44.80	1	4,686	0.02%
2019/11/26	0	0.00	16	43.60	43.60	-16	4,722	-0.34%
2019/11/21	5	42.75	0	0.00	43.20	5	4,990	0.10%
2019/11/19	0	0.00	1	43.75	43.60	-1	5,197	-0.02%
2019/11/18	1	44.30	2	44.23	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	10	43.15	43.00	-10	5,233	-0.19%
2019/11/14	0	0.00	2	42.20	41.65	-2	5,387	-0.04%
2019/11/13	16	42.70	0	0.00	42.70	16	5,441	0.29%
2019/11/12	2	42.90	0	0.00	43.20	2	5,495	0.04%
2019/11/11	0	0.00	5	42.70	42.10	-5	5,660	-0.09%
2019/11/08	15	44.42	2	44.03	43.85	13	5,702	0.23%
2019/11/07	6	44.06	3	43.92	44.45	3	5,784	0.05%
2019/11/06	0	0.00	2	42.55	42.50	-2	5,882	-0.03%
2019/11/05	0	0.00	1	42.35	42.25	-1	6,001	-0.02%
2019/11/04	0	0.00	1	43.10	42.55	-1	6,228	-0.02%
2019/11/01	1	42.95	5	43.11	43.10	-4	6,305	-0.06%
2019/10/31	3	43.53	0	0.00	43.25	3	6,445	0.05%
2019/10/30	2	42.90	0	0.00	43.15	2	6,554	0.03%
2019/10/29	1	42.80	4	42.26	42.25	-3	6,586	-0.05%
2019/10/28	1	42.55	0	0.00	42.30	1	6,674	0.01%
2019/10/25	0	0.00	1	42.85	42.65	-1	6,713	-0.01%
2019/10/24	3	43.25	1	43.25	43.40	2	6,710	0.03%
2019/10/23	2	42.60	0	0.00	42.50	2	6,712	0.03%
2019/10/22	2	43.08	0	0.00	42.75	2	6,735	0.03%
2019/10/18	2	42.40	8	42.69	42.85	-6	6,792	-0.09%
2019/10/15	0	0.00	5	41.05	40.60	-5	6,821	-0.07%
2019/10/09	0	0.00	5	38.50	38.85	-5	6,895	-0.07%
2019/10/08	5	41.05	1	40.95	41.05	4	6,871	0.06%
2019/10/04	1	40.35	0	0.00	40.30	1	6,848	0.01%
2019/10/02	6	42.26	0	0.00	42.40	6	6,962	0.09%
2019/09/25	0	0.00	1	43.60	43.60	-1	7,157	-0.01%
2019/09/24	1	44.45	0	0.00	43.80	1	7,262	0.01%
2019/09/23	5	44.39	1	44.30	44.30	4	7,290	0.05%
2019/09/19	0	0.00	1	43.70	43.60	-1	7,393	-0.01%
2019/09/18	8	43.53	9	43.66	43.40	-1	7,383	-0.01%
2019/09/17	2	45.35	0	0.00	45.20	2	7,202	0.03%
2019/09/16	1	44.70	0	0.00	44.85	1	7,215	0.01%
2019/09/09	12	48.70	12	47.23	46.70	0	7,411	0.00%
2019/09/06	2	51.40	0	0.00	51.50	2	7,243	0.03%
2019/09/05	11	51.67	0	0.00	51.40	11	7,472	0.15%
2019/09/04	0	0.00	1	51.00	51.00	-1	7,480	-0.01%
2019/09/03	2	50.90	0	0.00	50.50	2	7,592	0.03%
2019/09/02	0	0.00	5	50.70	51.70	-5	7,645	-0.07%
2019/08/30	5	50.30	2	51.00	50.30	3	7,796	0.04%
2019/08/29	2	51.20	0	0.00	50.80	2	7,929	0.03%
2019/08/28	2	50.50	0	0.00	50.60	2	7,921	0.03%
2019/08/27	9	51.33	1	51.50	51.00	8	7,869	0.10%
2019/08/26	3	52.10	12	52.50	51.30	-9	7,858	-0.11%
2019/08/23	2	53.85	0	0.00	53.60	2	7,771	0.03%
2019/08/22	2	54.95	7	55.17	54.90	-5	7,731	-0.06%
2019/08/21	11	54.39	5	55.40	54.20	6	7,650	0.08%
2019/08/20	9	55.00	2	55.60	55.00	7	7,684	0.09%
2019/08/19	3	55.47	5	55.20	55.20	-2	7,690	-0.03%
2019/08/16	4	54.10	0	0.00	53.20	4	7,605	0.05%
2019/08/14	1	54.80	3	55.50	54.60	-2	7,517	-0.03%
2019/08/13	4	53.50	0	0.00	53.10	4	7,466	0.05%
2019/08/12	1	54.50	0	0.00	54.40	1	7,543	0.01%
2019/08/08	2	56.20	0	0.00	56.50	2	7,500	0.03%
2019/08/07	1	53.50	1	53.50	52.80	0	7,291	0.00%
2019/08/06	13	52.84	14	52.87	53.80	-1	7,271	-0.01%
2019/08/05	1	52.00	1	53.00	50.70	0	7,113	0.00%
2019/08/02	6	52.93	13	52.48	52.70	-7	7,225	-0.10%
2019/08/01	0	0.00	2	52.70	53.00	-2	7,491	-0.03%
2019/07/31	0	0.00	1	51.60	51.60	-1	7,711	-0.01%
2019/07/30	10	51.30	1	51.50	51.50	9	7,891	0.11%
2019/07/29	0	0.00	1	50.50	50.50	-1	7,944	-0.01%
2019/07/23	1	50.70	0	0.00	49.80	1	8,400	0.01%
2019/07/22	4	50.70	0	0.00	50.70	4	8,389	0.05%
2019/07/19	0	0.00	1	49.65	49.50	-1	8,400	-0.01%
2019/07/18	0	0.00	21	49.43	49.00	-21	8,547	-0.25%
2019/07/17	2	50.00	6	49.90	50.10	-4	8,531	-0.05%
2019/07/16	1	51.30	1	51.70	50.70	0	8,540	0.00%
2019/07/12	7	51.27	0	0.00	51.50	7	8,738	0.08%
2019/07/11	1	50.50	0	0.00	50.70	1	8,819	0.01%
2019/07/08	9	51.11	0	0.00	50.60	9	10,127	0.09%
2019/07/03	7	52.76	1	51.80	51.70	6	10,261	0.06%
2019/07/02	1	54.40	1	55.00	54.30	0	10,153	0.00%
2019/07/01	10	54.75	1	54.60	55.50	9	10,229	0.09%
2019/06/28	2	54.15	2	54.55	54.60	0	10,178	0.00%
2019/06/27	3	54.80	2	55.40	53.70	1	10,264	0.01%
2019/06/26	0	0.00	1	53.90	54.00	-1	10,310	-0.01%
2019/06/25	1	53.50	4	53.90	54.10	-3	10,371	-0.03%
2019/06/24	2	53.65	3	54.33	54.30	-1	10,411	-0.01%
2019/06/21	2	53.90	0	0.00	53.10	2	10,404	0.02%
2019/06/20	1	54.50	4	54.15	54.30	-3	10,366	-0.03%
2019/06/19	3	53.47	1	54.20	53.40	2	10,343	0.02%
2019/06/18	10	52.27	11	52.59	53.40	-1	10,289	-0.01%
2019/06/17	2	54.45	5	53.32	52.70	-3	10,162	-0.03%
2019/06/14	5	55.28	5	55.92	55.00	0	10,109	0.00%
2019/06/13	10	55.87	5	55.58	54.90	5	10,050	0.05%
2019/06/12	1	54.00	1	54.00	54.00	0	9,826	0.00%
2019/06/11	1	53.70	1	53.00	53.10	0	9,808	0.00%
2019/06/10	4	52.70	1	52.70	52.60	3	9,740	0.03%
2019/06/06	3	52.10	6	52.00	52.70	-3	9,728	-0.03%
2019/06/05	9	50.43	6	50.35	51.70	3	9,543	0.03%
2019/06/04	1	48.60	1	48.90	48.40	0	9,438	0.00%
2019/06/03	0	0.00	3	47.58	47.35	-3	9,508	-0.03%
2019/05/31	5	47.99	1	48.00	48.20	4	9,800	0.04%
2019/05/30	3	47.42	2	47.00	47.45	1	9,783	0.01%
2019/05/29	0	0.00	2	46.40	47.50	-2	9,802	-0.02%
2019/05/28	8	46.69	1	46.60	47.30	7	9,865	0.07%
2019/05/27	2	45.50	11	45.55	45.60	-9	9,886	-0.09%
2019/05/24	0	0.00	3	46.35	45.95	-3	9,851	-0.03%
2019/05/23	5	46.82	6	47.88	46.25	-1	9,818	-0.01%
2019/05/22	12	49.65	8	49.68	48.95	4	9,878	0.04%
2019/05/21	1	49.80	1	48.65	49.75	0	9,976	0.00%
2019/05/20	1	48.75	3	49.33	48.75	-2	10,042	-0.02%
2019/05/17	2	52.95	2	51.20	49.55	0	9,982	0.00%
2019/05/16	8	52.31	8	52.13	51.70	0	9,904	0.00%
2019/05/15	2	51.75	1	51.60	51.60	1	9,874	0.01%
2019/05/14	1	50.40	8	48.25	50.80	-7	9,929	-0.07%
2019/05/13	8	50.50	0	0.00	50.00	8	10,008	0.08%
2019/05/10	1	51.30	13	50.05	50.00	-12	10,404	-0.12%
2019/05/09	3	52.93	0	0.00	50.50	3	10,496	0.03%
2019/05/08	2	54.05	5	53.70	55.00	-3	10,425	-0.03%
2019/05/07	7	52.70	1	52.20	53.70	6	10,216	0.06%
2019/05/06	1	52.00	1	50.90	50.00	0	10,111	0.00%
2019/05/03	0	0.00	2	50.85	51.70	-2	10,062	-0.02%
2019/05/02	4	50.55	14	50.79	50.70	-10	10,037	-0.10%
2019/04/30	11	50.39	1	50.70	51.20	10	10,095	0.10%
2019/04/29	2	49.80	0	0.00	49.25	2	10,047	0.02%
2019/04/26	0	0.00	1	48.75	48.50	-1	10,085	-0.01%
2019/04/25	2	49.45	1	48.30	49.10	1	10,291	0.01%
2019/04/24	2	51.35	3	49.48	49.00	-1	10,513	-0.01%
2019/04/23	1	50.50	0	0.00	50.70	1	10,808	0.01%
2019/04/22	0	0.00	5	49.95	49.70	-5	11,100	-0.05%
2019/04/19	0	0.00	3	51.13	50.40	-3	11,010	-0.03%
2019/04/18	6	51.33	3	50.50	50.00	3	10,844	0.03%
2019/04/17	5	51.72	12	51.39	52.00	-7	10,676	-0.07%
2019/04/16	6	51.33	7	50.90	50.70	-1	10,536	-0.01%
2019/04/15	3	50.57	4	50.10	51.00	-1	10,281	-0.01%
2019/04/12	11	48.55	8	48.92	46.45	3	9,716	0.03%
2019/04/11	3	46.70	10	46.32	46.95	-7	9,029	-0.08%
2019/04/10	0	0.00	4	45.54	45.75	-4	8,884	-0.05%
2019/04/09	8	46.00	0	0.00	45.45	8	8,873	0.09%
2019/04/08	0	0.00	14	45.42	45.10	-14	8,766	-0.16%
2019/04/03	15	44.74	3	45.20	44.70	12	8,714	0.14%
2019/04/02	8	43.98	1	44.00	43.85	7	8,645	0.08%
2019/04/01	2	45.08	3	45.08	44.00	-1	8,611	-0.01%
2019/03/29	3	43.97	2	44.10	43.85	1	8,466	0.01%
2019/03/26	0	0.00	2	41.35	41.40	-2	8,246	-0.02%
2019/03/25	2	40.40	4	40.05	40.80	-2	8,317	-0.02%
2019/03/22	0	0.00	5	41.59	41.20	-5	8,334	-0.06%
2019/03/21	6	41.60	0	0.00	42.00	6	8,383	0.07%
2019/03/20	5	41.59	0	0.00	41.10	5	8,350	0.06%
2019/03/19	0	0.00	10	41.25	41.60	-10	8,334	-0.12%
2019/03/18	10	40.95	0	0.00	40.40	10	8,292	0.12%
2019/03/15	0	0.00	1	41.80	41.15	-1	8,266	-0.01%
2019/03/14	1	40.95	0	0.00	41.90	1	8,256	0.01%
2019/03/13	3	40.45	3	40.35	40.80	0	8,263	0.00%
2019/03/12	1	41.75	0	0.00	40.45	1	8,221	0.01%
2019/03/11	0	0.00	6	41.55	41.35	-6	8,174	-0.07%
2019/03/08	3	41.77	7	42.00	41.45	-4	8,280	-0.05%
2019/03/07	1	42.80	0	0.00	42.65	1	8,253	0.01%
2019/03/06	5	44.73	1	45.90	43.70	4	8,223	0.05%
2019/02/21	7	45.54	3	45.85	44.40	4	8,278	0.05%
2019/02/20	1	43.40	0	0.00	45.00	1	8,215	0.01%
2019/02/15	1	45.10	2	45.00	44.30	-1	8,216	-0.01%
2019/02/14	0	0.00	1	45.20	45.10	-1	8,225	-0.01%
2019/02/13	2	45.28	3	45.58	45.25	-1	8,184	-0.01%
2019/02/12	8	47.45	8	47.43	46.95	0	8,142	0.00%
2019/02/11	5	47.13	1	45.95	48.05	4	8,166	0.05%
2019/01/30	2	43.00	15	42.67	43.70	-13	7,777	-0.17%
2019/01/29	5	41.80	5	41.85	40.65	0	7,542	0.00%
2019/01/28	1	41.05	1	41.65	41.10	0	7,297	0.00%
2019/01/25	3	41.28	12	41.05	40.80	-9	7,166	-0.13%
2019/01/24	0	0.00	11	41.15	41.25	-11	7,083	-0.16%
2019/01/23	1	40.85	0	0.00	41.00	1	6,996	0.01%
2019/01/22	5	40.37	1	39.65	39.65	4	6,839	0.06%
2019/01/21	7	41.26	1	41.55	40.30	6	6,699	0.09%
2019/01/18	16	40.83	14	41.25	41.35	2	6,564	0.03%
2019/01/17	10	41.76	7	41.43	40.55	3	6,416	0.05%
2019/01/16	1	41.05	2	41.08	41.15	-1	6,188	-0.02%
2019/01/15	12	38.96	16.8	38.89	39.60	-4.8	5,890	-0.08%
2019/01/14	8	36.96	35	36.22	38.20	-27	5,445	-0.50%
2019/01/09	10	35.50	0	0.00	35.25	10	5,146	0.19%
2019/01/08	3	35.55	0	0.00	35.50	3	5,156	0.06%
2019/01/04	10	34.20	12	34.48	34.90	-2	5,160	-0.04%
2019/01/03	1	34.85	0	0.00	34.80	1	5,244	0.02%
2019/01/02	6	34.61	10	35.40	34.40	-4	5,265	-0.08%
2018/12/27	0	0.00	5	33.65	33.20	-5	5,340	-0.09%
2018/12/25	14	33.46	5	33.65	33.20	9	5,582	0.16%
2018/12/22	10	35.05	2	35.05	34.85	8	5,669	0.14%
2018/12/21	10	35.40	10	35.80	35.50	0	5,693	0.00%
2018/12/20	10	35.60	20	35.73	35.70	-10	5,646	-0.18%
2018/12/19	10	35.40	1	35.30	35.20	9	5,620	0.16%
2018/12/18	12	35.47	11	35.72	35.25	1	5,647	0.02%
2018/12/17	3	35.48	0	0.00	35.65	3	5,602	0.05%
2018/12/14	3	35.53	0	0.00	35.50	3	5,722	0.05%
2018/12/12	10	34.40	10	34.60	34.80	0	5,750	0.00%
2018/12/06	2	33.65	0	0.00	34.00	2	5,940	0.03%
2018/12/05	10	35.05	10	35.40	35.40	0	5,959	0.00%
2018/12/04	10	36.00	15	35.80	35.40	-5	6,055	-0.08%
2018/12/03	0	0.00	15	36.50	36.35	-15	6,100	-0.25%
2018/11/30	13	35.73	2	35.20	35.50	11	6,288	0.17%
2018/11/29	16	35.01	2	35.40	34.90	14	6,381	0.22%
2018/11/28	0	0.00	10	36.00	35.60	-10	6,722	-0.15%
2018/11/27	10	35.35	0	0.00	35.35	10	6,715	0.15%
2018/11/23	0	0.00	10	33.35	33.10	-10	6,853	-0.15%
2018/11/20	2	35.10	2	35.40	34.50	0	7,661	0.00%
2018/11/19	10	34.95	1	35.25	35.25	9	7,658	0.12%
2018/11/15	3	35.05	1	34.30	34.90	2	7,771	0.03%
2018/11/13	2	32.45	0	0.00	34.25	2	7,727	0.03%
2018/11/12	5	33.55	0	0.00	33.45	5	7,645	0.07%
2018/11/09	5	32.94	0	0.00	33.20	5	7,615	0.07%
2018/11/08	1	34.20	1	33.75	32.10	0	7,626	0.00%
2018/11/07	0	0.00	6	32.75	33.00	-6	7,553	-0.08%
2018/11/05	11	32.13	15	31.99	32.40	-4	7,638	-0.05%
2018/11/02	15	30.67	15	31.16	31.20	0	7,608	0.00%
2018/11/01	15	30.64	0	0.00	30.65	15	7,783	0.19%
2018/10/29	0	0.00	10	27.75	27.70	-10	8,102	-0.12%
2018/10/25	2	29.45	0	0.00	29.00	2	8,398	0.02%
2018/10/23	10	29.60	0	0.00	29.50	10	8,605	0.12%
2018/10/15	0	0.00	2	28.05	28.40	-2	9,824	-0.02%
2018/10/11	3	26.52	0	0.00	26.00	3	9,927	0.03%
2018/10/09	2	29.03	0	0.00	28.80	2	10,178	0.02%
2018/10/05	0	0.00	1	28.70	29.40	-1	10,806	-0.01%
2018/10/04	3	30.55	0	0.00	30.30	3	10,989	0.03%
2018/10/03	1	32.50	1	31.80	32.00	0	10,902	0.00%
2018/10/02	1	31.35	1	31.05	31.20	0	10,818	0.00%
2018/10/01	0	0.00	1	30.50	30.95	-1	10,962	-0.01%
2018/09/25	0	0.00	1	32.00	32.15	-1	11,008	-0.01%
2018/09/21	1	31.55	1	31.35	31.45	0	10,954	0.00%
2018/09/20	2	31.20	11	30.88	30.85	-9	10,881	-0.08%
2018/09/19	0	0.00	1	33.70	32.25	-1	10,713	-0.01%
2018/09/18	12	32.92	0	0.00	33.10	12	10,631	0.11%
2018/09/17	2	33.15	0	0.00	33.15	2	10,586	0.02%
2018/09/13	0	0.00	3	33.08	33.20	-3	10,476	-0.03%
2018/09/11	5	34.55	8	32.95	34.70	-3	10,325	-0.03%
2018/09/10	16	33.06	17	33.67	33.00	-1	10,218	-0.01%
2018/09/06	3	35.20	2	35.45	35.00	1	10,124	0.01%
2018/09/05	0	0.00	11	33.82	34.70	-11	9,826	-0.11%
2018/09/04	13	36.55	3	35.87	34.10	10	9,652	0.10%
2018/08/30	1	36.50	21	37.14	36.70	-20	8,975	-0.22%
2018/08/29	3	36.72	14	36.85	37.35	-11	8,820	-0.12%
2018/08/28	1	35.55	2	36.00	36.70	-1	8,635	-0.01%
2018/08/27	0	0.00	12	34.70	35.30	-12	8,230	-0.15%
2018/08/21	6	31.07	0	0.00	31.75	6	7,654	0.08%
2018/08/15	2	29.98	12	29.99	29.85	-10	7,407	-0.13%
2018/08/14	1	29.70	5	29.85	29.65	-4	7,324	-0.05%
2018/08/13	4	31.53	0	0.00	30.75	4	7,189	0.06%
2018/08/10	10	32.30	0	0.00	31.80	10	7,032	0.14%
2018/08/09	0	0.00	1	31.75	31.90	-1	6,961	-0.01%
2018/08/08	3	32.53	0	0.00	31.75	3	6,907	0.04%
2018/08/07	1	32.60	1	32.65	32.65	0	6,787	0.00%
2018/08/03	0	0.00	5	33.45	32.20	-5	6,627	-0.08%
2018/08/02	1	31.85	0	0.00	32.30	1	6,498	0.02%
2018/08/01	0	0.00	2	32.05	31.85	-2	6,373	-0.03%
2018/07/31	0	0.00	1	32.15	32.00	-1	6,187	-0.02%
2018/07/30	21	32.27	0	0.00	32.40	21	6,110	0.34%
2018/07/26	1	30.80	1	31.15	31.00	0	5,694	0.00%
2018/07/24	2	30.40	1	29.60	29.30	1	5,128	0.02%
2018/07/20	0	0.00	12	27.95	28.60	-12	4,759	-0.25%
2018/07/18	0	0.00	1	28.45	28.60	-1	4,648	-0.02%
2018/07/17	2	28.98	18	29.34	28.65	-16	4,508	-0.35%
2018/07/16	0	0.00	1	28.65	28.10	-1	4,143	-0.02%
2018/07/13	1	27.55	1	27.20	29.30	0	3,897	0.00%
2018/07/12	1	26.60	4	26.68	27.75	-3	3,424	-0.09%
2018/07/11	0	0.00	10	24.85	25.25	-10	3,103	-0.32%
2018/07/10	0	0.00	10	24.90	24.90	-10	3,074	-0.33%
2018/07/09	23	25.32	30	25.52	25.15	-7	2,996	-0.23%
2018/07/06	8	24.19	6	24.53	25.35	2	2,827	0.07%
2018/07/04	5	23.50	0	0.00	23.85	5	2,583	0.19%
2018/07/03	5	23.50	0	0.00	23.30	5	2,528	0.20%
2018/06/26	2	22.90	3	23.63	23.60	-1	2,427	-0.04%
2018/06/25	15	23.18	9	22.99	23.35	6	2,387	0.25%
2018/06/20	0	0.00	10	22.28	22.60	-10	2,303	-0.43%
2018/06/15	15	23.60	25	23.38	23.50	-10	2,256	-0.44%
2018/06/14	43	24.18	56	24.36	23.60	-13	2,236	-0.58%
2018/06/13	45	23.61	22	23.58	24.35	23	2,068	1.11%
2018/06/12	6	23.37	0	0.00	23.25	6	2,014	0.30%
2018/06/11	25	23.31	22	22.92	23.80	3	2,031	0.15%
2018/06/08	22	23.54	0	0.00	23.35	22	2,028	1.08%
2018/06/06	0	0.00	1	23.90	24.10	-1	1,969	-0.05%
2018/06/05	0	0.00	4	23.98	23.85	-4	1,935	-0.21%
2018/06/04	10	23.75	2	23.50	23.60	8	1,887	0.42%
2018/06/01	6	23.58	6	24.42	23.50	0	1,842	0.00%
2018/05/31	2	23.60	8	22.86	23.65	-6	1,706	-0.35%
2018/05/23	2	21.55	7	21.96	21.85	-5	1,412	-0.35%
2018/05/15	0	0.00	2	21.80	21.60	-2	1,237	-0.16%
2018/05/14	2	21.20	0	0.00	21.25	2	1,155	0.17%
2018/05/11	2	21.70	0	0.00	21.55	2	1,136	0.18%
2018/05/10	4	22.43	11	22.60	22.25	-7	1,100	-0.64%
2018/05/08	2	21.80	0	0.00	21.90	2	981	0.20%
2018/05/07	2	22.20	0	0.00	22.50	2	950	0.21%
2018/05/04	9	22.43	4	22.63	22.45	5	913	0.55%
2018/05/03	6	21.83	2	22.65	21.75	4	869	0.46%
2018/04/30	2	21.40	0	0.00	21.15	2	791	0.25%
2018/04/26	7	21.47	1	21.90	21.35	6	770	0.78%
2018/04/25	1	21.40	2	21.70	21.70	-1	701	-0.14%
2018/04/16	0	0.00	1	20.65	20.80	-1	594	-0.17%
2018/04/10	0	0.00	3	19.35	19.50	-3	589	-0.51%
2018/04/02	0	0.00	3	19.40	19.05	-3	598	-0.50%
2018/03/27	4	19.00	0	0.00	18.80	4	621	0.64%
2018/03/16	2	20.20	0	0.00	20.45	2	641	0.31%
2018/03/15	0	0.00	2	21.00	20.65	-2	634	-0.32%
2018/03/14	0	0.00	9	19.64	20.65	-9	594	-1.51%
2018/03/13	3	18.80	0	0.00	18.80	3	560	0.53%
2018/03/08	0	0.00	1.2	18.81	18.85	-1.2	570	-0.20%
2018/02/21	0	0.00	3	19.25	19.20	-3	565	-0.53%
2018/02/06	7	18.41	0	0.00	18.20	7	681	1.03%
2018/02/05	2	20.00	0	0.00	19.65	2	666	0.30%
2018/01/31	0	0.00	2	20.90	20.90	-2	677	-0.30%
2018/01/29	2	20.50	0	0.00	20.60	2	710	0.28%
2018/01/25	2	21.35	0	0.00	21.35	2	720	0.28%
2018/01/23	2	21.70	0	21.60	21.60	2	757	0.26%
2018/01/18	0	0.00	2	22.40	22.10	-2	759	-0.26%
2018/01/10	4	21.50	0	0.00	21.20	4	759	0.53%
2018/01/08	0	0.00	2	22.65	22.40	-2	738	-0.27%
2018/01/05	0	0.00	2	21.70	21.85	-2	714	-0.28%
2018/01/04	0	0.00	3	21.35	21.35	-3	699	-0.43%
2018/01/02	0	0.00	2	20.50	20.95	-2	692	-0.29%