泰鼎-KY (4927)-永豐金-新莊券商分點個股進出

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
39.65
漲跌
▲0.45
漲幅
+1.15%
成交量
266張
產業
上市電子零組件類股
482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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/04/23	0	0.00	1	39.10	39.20	-1	682	-0.15%
2024/04/22	0	0.00	3	38.82	38.55	-3	683	-0.44%
2024/04/19	5	38.11	1	38.50	38.40	4	681	0.59%
2024/04/17	0	0.00	1	39.20	39.75	-1	670	-0.15%
2024/04/16	2	38.72	0	0.00	38.05	2	667	0.30%
2024/04/12	1	39.40	0	0.00	39.35	1	649	0.15%
2024/04/11	1	39.70	0	0.00	39.75	1	643	0.16%
2024/04/10	0	0.00	1	40.45	40.00	-1	641	-0.16%
2024/04/03	1	38.95	0	0.00	39.00	1	621	0.16%
2024/04/02	1	39.80	0	0.00	39.35	1	612	0.16%
2024/03/29	1	39.90	0	0.00	40.35	1	585	0.17%
2024/03/26	11	41.30	0	0.00	40.70	11	545	2.02%
2024/03/18	0	41.00	0	0.00	41.70	0	504	0.00%
2024/03/13	2	40.98	0	0.00	40.20	2	459	0.44%
2024/03/11	1	43.00	1	44.15	42.65	0	397	0.00%
2024/03/07	2	44.05	1	45.30	43.60	1	358	0.28%
2024/03/06	2	43.78	2	45.28	43.75	0	336	0.00%
2024/03/05	2	43.15	0	0.00	42.90	2	301	0.66%
2024/02/29	11	45.61	0	0.00	45.90	11	244	4.51%
2024/02/27	1.7	47.87	0	0.00	46.80	1.7	224	0.76%
2024/02/23	0.7	49.50	0	0.00	48.80	0.7	218	0.32%
2024/01/30	0	48.60	0	0.00	47.85	0	220	0.01%
2024/01/22	0	0.00	3	48.50	48.35	-3	273	-1.10%
2023/11/16	0	0.00	1	48.55	48.65	-1	657	-0.15%
2023/10/18	0	0.00	1	52.50	51.60	-1	767	-0.13%
2023/10/02	2	57.60	0	0.00	57.80	2	890	0.22%
2023/09/25	1	57.90	0	0.00	57.30	1	1,169	0.09%
2023/09/15	0	57.00	0	0.00	57.50	0	1,178	0.00%
2023/09/11	1	54.90	0	0.00	55.10	1	1,192	0.08%
2023/09/07	0	0.00	4	56.03	56.10	-4	1,204	-0.33%
2023/09/06	0	0.00	2	57.00	57.00	-2	1,200	-0.17%
2023/09/05	2	59.20	0	0.00	60.10	2	1,176	0.17%
2023/08/15	1	53.80	0	0.00	52.70	1	1,466	0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/02	1	58.70	0	0.00	58.20	1	1,450	0.07%
2023/07/27	0	0.00	6	62.50	63.10	-6	1,432	-0.42%
2023/07/25	6	63.27	0	0.00	63.40	6	1,429	0.42%
2023/07/21	1	63.00	0	0.00	63.20	1	1,433	0.07%
2023/07/12	1	66.90	0	0.00	67.00	1	1,424	0.07%
2023/07/07	0	0.00	0	66.50	66.80	0	1,574	0.00%
2023/07/05	1	67.90	10	67.70	67.80	-9	1,583	-0.57%
2023/07/04	0	0.00	10	71.59	70.20	-10	1,531	-0.65%
2023/06/29	1	61.10	1	61.20	61.20	0	1,386	0.00%
2023/06/26	1	61.40	0	0.00	61.10	1	1,385	0.07%
2023/06/15	2	63.10	0	0.00	63.10	2	1,374	0.15%
2023/06/14	0	0.00	7	62.50	62.20	-7	1,365	-0.51%
2023/06/12	0	0.00	5	64.30	64.20	-5	1,356	-0.37%
2023/06/08	0	0.00	6	64.97	64.70	-6	1,344	-0.45%
2023/06/07	3	64.33	0	0.00	64.70	3	1,344	0.22%
2023/06/06	11	64.21	19	65.51	64.80	-8	1,326	-0.60%
2023/05/30	2	61.80	0	0.00	61.80	2	1,214	0.16%
2023/05/26	0	0.00	0.1	60.82	60.80	-0.1	1,213	-0.01%
2023/05/22	1	61.50	21	61.40	61.50	-20	1,318	-1.52%
2023/05/17	2	60.10	0	0.00	59.70	2	1,244	0.16%
2023/05/12	0	0.00	2	55.30	55.50	-2	1,198	-0.17%
2023/04/28	0	0.00	3	55.10	55.10	-3	1,269	-0.24%
2023/04/26	0	53.90	0	0.00	54.30	0	1,256	0.00%
2023/04/24	0	56.70	0	0.00	56.20	0	1,227	0.00%
2023/04/17	5	61.32	0	0.00	61.40	5	1,171	0.43%
2023/04/14	0.1	61.90	0	0.00	61.70	0.1	1,163	0.01%
2023/04/13	5	61.32	0	0.00	61.50	5	1,151	0.43%
2023/04/12	6	61.90	0	0.00	63.60	6	1,060	0.57%
2023/04/11	21	61.00	0	0.00	62.10	21	976	2.15%
2023/04/07	0.6	60.24	0	0.00	59.80	0.6	893	0.07%
2023/03/31	1	59.30	0	0.00	59.20	1	868	0.12%
2023/03/29	1	59.70	1	60.20	59.60	0	860	0.00%
2023/03/21	1	58.30	0	0.00	58.20	1	911	0.11%
2023/03/15	0	0.00	2	56.90	56.50	-2	950	-0.21%
2023/03/14	2	57.50	0	0.00	57.00	2	982	0.20%
2023/03/10	2	60.00	0	0.00	59.00	2	1,031	0.19%
2023/03/06	0	0.00	4	61.18	61.90	-4	1,232	-0.32%
2023/03/03	1	58.70	0	0.00	59.40	1	1,250	0.08%
2023/03/02	3	58.40	0	0.00	58.40	3	1,318	0.23%
2023/02/22	0	0.00	3	62.77	62.30	-3	1,384	-0.22%
2023/02/21	1	64.00	5	63.80	64.50	-4	1,383	-0.29%
2023/02/20	0	0.00	0	64.60	64.90	0	1,384	0.00%
2023/02/08	32	60.81	32	60.51	60.40	0	1,761	0.00%
2023/02/03	0	0.00	3	60.00	59.80	-3	1,867	-0.16%
2023/02/02	0.2	60.30	0	0.00	60.20	0.2	1,864	0.01%
2023/01/16	0	54.50	0	0.00	54.60	0	1,908	0.00%
2023/01/06	0.1	53.70	0	0.00	54.10	0.1	2,123	0.00%
2023/01/03	0	53.30	0	0.00	53.60	0	2,201	0.00%
2022/12/28	2	53.90	0	0.00	53.60	2	2,268	0.09%
2022/12/21	0	55.10	0	0.00	54.60	0	2,345	0.00%
2022/12/19	0.2	57.40	0	0.00	56.70	0.2	2,384	0.01%
2022/12/14	0	0.00	3	59.87	59.80	-3	2,416	-0.12%
2022/12/09	0	0.00	1	59.00	58.70	-1	2,452	-0.04%
2022/12/08	3	58.50	0	0.00	58.50	3	2,507	0.12%
2022/12/07	1	59.30	0	0.00	58.50	1	2,530	0.04%
2022/12/05	0	0.00	1	60.80	61.00	-1	2,535	-0.04%
2022/11/30	1	60.10	1	59.60	59.90	0	2,559	0.00%
2022/11/29	2	59.30	2	58.95	59.50	0	2,584	0.00%
2022/11/28	0	0.00	3	58.57	59.30	-3	2,579	-0.12%
2022/11/25	3	57.30	0	0.00	57.00	3	2,496	0.12%
2022/11/24	1	56.70	8	57.50	58.40	-7	2,494	-0.28%
2022/11/23	0	0.00	7	56.50	56.60	-7	2,496	-0.28%
2022/11/22	3	54.20	4	55.18	55.80	-1	2,503	-0.04%
2022/11/18	11	55.86	7	56.57	55.30	4	2,529	0.16%
2022/11/17	2	55.90	0	0.00	55.90	2	2,533	0.08%
2022/11/16	6	54.97	1	55.90	55.20	5	2,568	0.19%
2022/11/15	0	0.00	5	54.30	54.80	-5	2,672	-0.19%
2022/11/11	9	54.99	0	0.00	53.10	9	2,889	0.31%
2022/11/07	0	0.00	2	53.55	53.50	-2	2,618	-0.08%
2022/11/04	4	53.33	2	53.35	53.50	2	2,589	0.08%
2022/11/02	0	0.00	2	51.90	51.90	-2	2,493	-0.08%
2022/10/26	2	49.20	0	0.00	48.20	2	2,471	0.08%
2022/10/13	3	48.63	6	46.25	46.25	-3	2,233	-0.13%
2022/10/11	2	49.85	3	48.97	48.85	-1	2,200	-0.05%
2022/10/07	1	52.10	1	53.10	52.60	0	2,173	0.00%
2022/10/06	1	52.00	0	0.00	52.20	1	2,177	0.05%
2022/10/04	1	50.60	0	0.00	51.40	1	2,170	0.05%
2022/10/03	0	0.00	1	49.50	49.80	-1	2,161	-0.05%
2022/09/29	0	0.00	1	51.00	49.80	-1	2,182	-0.05%
2022/09/28	3	50.70	0	0.00	49.50	3	2,208	0.14%
2022/09/27	0	0.00	1	53.10	53.60	-1	2,273	-0.04%
2022/09/26	2	52.30	1	51.30	51.30	1	2,288	0.04%
2022/09/23	0	0.00	4	54.00	54.60	-4	2,271	-0.18%
2022/09/22	0	56.10	0	0.00	55.70	0	2,257	0.00%
2022/09/21	1	57.00	0	0.00	56.80	1	2,245	0.04%
2022/09/19	3	57.80	2	57.50	57.30	1	2,247	0.04%
2022/09/16	1	58.80	0	0.00	58.90	1	2,240	0.04%
2022/09/15	5	59.90	3	60.07	60.30	2	2,236	0.09%
2022/09/14	2	57.35	2	57.95	58.00	0	2,206	0.00%
2022/09/12	1	58.10	0	0.00	58.00	1	2,208	0.05%
2022/09/06	2	58.90	3	59.47	58.10	-1	2,278	-0.04%
2022/09/05	4	58.05	4	57.85	57.80	0	2,240	0.00%
2022/09/02	2	61.20	3	61.37	60.90	-1	2,251	-0.04%
2022/09/01	7	59.81	0	0.00	60.50	7	2,218	0.32%
2022/08/31	1	61.10	1	60.90	61.80	0	2,218	0.00%
2022/08/30	2	60.60	3	61.43	61.10	-1	2,198	-0.05%
2022/08/29	2	58.05	2	59.00	59.20	0	2,140	0.00%
2022/08/26	0	0.00	2	60.25	60.60	-2	2,130	-0.09%
2022/08/25	5	59.00	1	59.30	59.00	4	2,116	0.19%
2022/08/24	9	59.76	5	59.34	58.90	4	2,111	0.19%
2022/08/23	5	60.92	1	61.10	60.90	4	2,081	0.19%
2022/08/22	1	62.70	2	62.25	62.80	-1	2,037	-0.05%
2022/08/19	4.2	61.91	3	61.77	62.30	1.2	1,915	0.06%
2022/08/17	0	0.00	1	56.50	56.30	-1	1,708	-0.06%
2022/08/16	1	56.90	1	58.20	56.80	0	1,730	0.00%
2022/08/11	5	55.82	0	0.00	55.80	5	1,787	0.28%
2022/08/10	2	55.50	1	54.80	55.90	1	1,807	0.06%
2022/08/09	1	54.50	0	0.00	55.70	1	1,793	0.06%
2022/08/08	2	55.95	2	54.90	56.00	0	1,771	0.00%
2022/08/05	0	0.00	2	55.90	56.70	-2	1,759	-0.11%
2022/08/04	0	0.00	1	55.70	55.70	-1	1,760	-0.06%
2022/08/03	0	0.00	1	56.50	56.60	-1	1,760	-0.06%
2022/07/22	0	0.00	3	64.30	63.30	-3	1,996	-0.15%
2022/07/21	3	63.60	0	0.00	64.20	3	2,010	0.15%
2022/07/18	1	63.30	1	62.60	63.00	0	2,292	0.00%
2022/07/13	10	59.80	0	0.00	59.00	10	2,314	0.43%
2022/06/15	4	76.15	0	0.00	75.70	4	3,125	0.13%
2022/06/14	1	78.30	0	0.00	78.50	1	3,095	0.03%
2022/06/10	2	83.40	0	0.00	83.20	2	3,034	0.07%
2022/06/09	0	0.00	1	84.20	83.90	-1	3,029	-0.03%
2022/06/07	1	87.00	0	0.00	86.40	1	3,054	0.03%
2022/06/06	5.2	86.90	0	0.00	86.30	5.2	3,077	0.17%
2022/05/31	0	0.00	1	88.30	91.20	-1	3,297	-0.03%
2022/05/27	1	87.40	0	0.00	87.20	1	3,390	0.03%
2022/05/25	3	88.70	0	0.00	88.60	3	3,438	0.09%
2022/05/19	0	0.00	1	92.10	91.70	-1	3,504	-0.03%
2022/04/25	0	0.00	4	93.25	94.80	-4	4,461	-0.09%
2022/04/21	3	105.00	0	0.00	105.00	3	4,436	0.07%
2022/04/13	1	101.50	0	0.00	103.50	1	5,261	0.02%
2022/04/12	1	100.00	1	102.00	102.00	0	5,471	0.00%
2022/04/08	0	0.00	1	101.50	101.00	-1	5,619	-0.02%
2022/04/07	1	103.00	0	0.00	102.00	1	5,729	0.02%
2022/03/30	2	106.25	1	106.50	105.50	1	6,178	0.02%
2022/03/29	2	106.00	4	105.50	105.50	-2	6,384	-0.03%
2022/03/28	2	105.00	0	0.00	105.50	2	6,557	0.03%
2022/03/23	1	103.00	1	103.50	102.50	0	7,083	0.00%
2022/03/22	2	101.75	2	103.00	102.50	0	7,145	0.00%
2022/03/16	0	0.00	1	90.00	89.60	-1	7,022	-0.01%
2022/03/10	0	0.00	2	94.75	94.80	-2	7,199	-0.03%
2022/03/08	0	0.00	1	90.00	89.60	-1	7,673	-0.01%
2022/03/07	0	0.00	4	88.70	90.80	-4	7,944	-0.05%
2022/03/02	0	0.00	1	98.30	98.60	-1	8,153	-0.01%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/25	0.1	99.00	0	0.00	99.40	0.1	8,214	0.00%
2022/02/24	1.1	100.00	2	99.30	100.50	-0.9	8,294	-0.01%
2022/02/22	0.1	101.00	0	0.00	101.00	0.1	8,698	0.00%
2022/02/15	1	103.50	0	0.00	102.00	1	9,329	0.01%
2022/02/14	0.1	102.50	0	0.00	102.00	0.1	9,571	0.00%
2022/02/11	1	105.50	0	0.00	107.00	1	9,870	0.01%
2022/02/09	3	105.50	3	104.67	105.50	0	10,128	0.00%
2022/02/08	16.1	107.87	13	115.00	105.50	3.1	10,138	0.03%
2022/01/26	1	115.00	1	115.50	113.50	0	10,170	0.00%
2022/01/25	2	118.75	1	117.00	115.00	1	10,232	0.01%
2022/01/20	1	124.00	1	125.50	125.50	0	10,259	0.00%
2022/01/19	0	0.00	1	121.00	124.50	-1	10,282	-0.01%
2022/01/18	0.2	124.03	0	0.00	123.00	0.2	10,409	0.00%
2022/01/17	2	127.00	2	127.50	127.50	0	10,437	0.00%
2022/01/14	1	126.00	2	124.25	126.00	-1	10,538	-0.01%
2022/01/13	5	123.10	6	122.42	122.50	-1	10,540	-0.01%
2022/01/12	2	130.50	2	125.50	126.50	0	10,553	0.00%
2022/01/11	2	132.75	2	129.00	129.00	0	10,539	0.00%
2022/01/10	7	128.36	8	130.13	129.00	-1	10,515	-0.01%
2022/01/07	2	128.75	4	126.13	125.00	-2	10,675	-0.02%
2022/01/06	6	134.83	3	133.00	137.00	3	10,737	0.03%
2022/01/05	6	135.33	2	129.50	128.50	4	10,568	0.04%
2022/01/04	1	130.50	1	132.00	132.50	0	10,402	0.00%
2021/12/30	3	132.00	0	0.00	130.50	3	10,330	0.03%
2021/12/29	2	130.50	4	127.75	129.00	-2	10,231	-0.02%
2021/12/28	4	127.00	1	125.00	127.00	3	10,118	0.03%
2021/12/27	1	120.00	2	121.00	124.00	-1	10,047	-0.01%
2021/12/24	6	125.42	9	121.00	123.00	-3	10,005	-0.03%
2021/12/23	2	124.75	7.8	124.26	129.00	-5.8	9,825	-0.06%
2021/12/22	6	117.83	0	0.00	117.50	6	9,611	0.06%
2021/12/21	1	115.50	3	115.00	118.00	-2	9,542	-0.02%
2021/12/20	6	112.25	6.2	113.53	114.00	-0.2	9,781	0.00%
2021/12/17	0	0.00	8	105.75	108.00	-8	9,552	-0.08%
2021/12/16	0	0.00	2	100.90	102.50	-2	9,333	-0.02%
2021/12/09	0	0.00	1	96.90	95.00	-1	9,626	-0.01%
2021/12/08	1	96.20	1	95.40	95.40	0	9,715	0.00%
2021/12/07	24.1	94.46	25	95.46	93.60	-1	10,136	-0.01%
2021/12/06	9.1	95.91	0	0.00	95.60	9.1	10,457	0.09%
2021/12/03	2	98.00	15	96.87	96.30	-13	10,554	-0.12%
2021/12/02	10.1	99.70	9.3	98.24	98.30	0.9	10,616	0.01%
2021/12/01	3.1	103.18	0	0.00	103.00	3.1	10,358	0.03%
2021/11/30	7	110.36	4	109.88	114.00	3	10,353	0.03%
2021/11/29	2.3	102.70	1	104.00	104.00	1.3	10,326	0.01%
2021/11/26	5.5	99.84	5	101.00	101.50	0.5	10,376	0.00%
2021/11/24	1	102.50	1	103.00	101.50	0	10,336	0.00%
2021/11/23	4	104.00	7	99.76	99.00	-3	10,249	-0.03%
2021/11/22	3	108.00	5	108.92	102.50	-2	10,121	-0.02%
2021/11/19	3	105.00	3	106.00	103.00	0	9,883	0.00%
2021/11/18	2	103.50	0	0.00	103.00	2	9,661	0.02%
2021/11/17	5	104.50	10	101.15	103.00	-5	9,585	-0.05%
2021/11/15	4	101.88	4	102.88	103.50	0	9,310	0.00%
2021/11/11	0	0.00	4	97.13	101.50	-4	8,880	-0.05%
2021/11/10	1	95.00	1	94.40	92.30	0	8,609	0.00%
2021/11/09	1	93.40	0	0.00	93.60	1	8,228	0.01%
2021/11/08	0	0.00	3	85.63	85.10	-3	7,972	-0.04%
2021/11/05	0	0.00	1	81.40	85.00	-1	7,842	-0.01%
2021/11/04	2	82.75	5	82.10	84.80	-3	7,630	-0.04%
2021/11/03	4	79.90	2	79.80	79.90	2	7,371	0.03%
2021/11/02	2	77.60	0	0.00	76.30	2	7,284	0.03%
2021/11/01	1	78.10	1	79.40	80.00	0	7,196	0.00%
2021/10/29	0	0.00	1	78.30	78.00	-1	7,122	-0.01%
2021/10/27	0	0.00	1	75.50	75.60	-1	7,006	-0.01%
2021/10/25	4	78.05	0	0.00	77.50	4	6,781	0.06%
2021/10/22	1	81.50	2	79.80	80.80	-1	6,653	-0.02%
2021/10/21	0	0.00	7	78.00	78.20	-7	6,455	-0.11%
2021/10/20	1	78.60	2	79.70	77.90	-1	6,355	-0.02%
2021/10/19	3	77.33	0	0.00	78.50	3	6,208	0.05%
2021/10/18	0	0.00	4	75.90	77.30	-4	6,132	-0.07%
2021/10/15	1	73.80	15	76.03	76.00	-14	6,050	-0.23%
2021/10/14	9	73.96	11	73.76	73.90	-2	5,766	-0.03%
2021/10/08	0	0.00	1	71.20	70.80	-1	5,584	-0.02%
2021/10/07	4	71.18	1	70.60	70.80	3	5,641	0.05%
2021/10/01	0	0.00	1	67.80	65.10	-1	5,413	-0.02%
2021/09/30	0	0.00	1	68.60	68.00	-1	5,326	-0.02%
2021/09/28	2	73.50	1	72.50	72.60	1	5,202	0.02%
2021/09/27	24	73.48	13	72.71	73.10	11	5,041	0.22%
2021/09/24	0	0.00	0.5	70.70	71.30	-0.5	4,553	-0.01%
2021/09/23	1	67.90	1	68.20	69.00	0	4,403	0.00%
2021/09/22	1	69.40	2	67.20	68.30	-1	4,354	-0.02%
2021/09/17	0	0.00	1	68.70	68.70	-1	4,283	-0.02%
2021/09/16	1	67.00	0	0.00	67.00	1	4,227	0.02%
2021/09/15	0	0.00	1	69.30	68.90	-1	4,143	-0.02%
2021/09/14	30	70.68	30	72.20	70.30	0	3,902	0.00%
2021/09/13	8.5	72.52	8	73.00	73.00	0.5	3,808	0.01%
2021/09/10	17	72.04	17	70.92	73.10	0	3,676	0.00%
2021/09/09	0	0.00	4	71.60	71.50	-4	3,227	-0.12%
2021/09/08	0	0.00	3	66.90	66.80	-3	2,827	-0.11%
2021/09/07	1	69.60	1	69.10	69.90	0	2,656	0.00%
2021/09/06	2	69.60	0	0.00	68.40	2	2,407	0.08%
2021/09/03	1	70.10	6	70.22	70.50	-5	2,298	-0.22%
2021/09/02	1	68.00	0	0.00	68.60	1	1,979	0.05%
2021/09/01	0	0.00	5	64.98	65.80	-5	1,608	-0.31%
2021/08/31	0	0.00	8	61.85	62.00	-8	1,458	-0.55%
2021/08/30	2	60.10	2	60.30	60.10	0	1,421	0.00%
2021/08/27	1	59.00	0	0.00	59.10	1	1,419	0.07%
2021/08/25	1	60.60	4	59.60	60.70	-3	1,433	-0.21%
2021/08/24	2	57.10	0	0.00	57.20	2	1,413	0.14%
2021/08/23	0	0.00	12	57.38	58.30	-12	1,429	-0.84%
2021/08/20	1	54.50	0	0.00	54.10	1	1,427	0.07%
2021/08/19	3	54.20	0	0.00	54.40	3	1,433	0.21%
2021/08/18	9	53.63	11	56.38	56.50	-2	1,443	-0.14%
2021/08/16	4	54.88	0	0.00	54.80	4	1,465	0.27%
2021/08/13	4	56.15	0	0.00	55.60	4	1,486	0.27%
2021/08/11	2	57.35	0	0.00	57.30	2	1,563	0.13%
2021/08/10	4	58.50	0	0.00	58.40	4	1,590	0.25%
2021/08/04	0	0.00	2	60.00	61.00	-2	1,826	-0.11%
2021/08/03	0	0.00	16	59.48	59.70	-16	1,905	-0.84%
2021/08/02	1	57.30	0	0.00	58.50	1	1,915	0.05%
2021/07/28	13	58.52	0	0.00	58.50	13	1,986	0.65%
2021/07/27	4	59.60	0	0.00	59.60	4	2,002	0.20%
2021/07/26	2	60.10	0	0.00	59.70	2	2,010	0.10%
2021/07/22	1	62.10	0	0.00	62.30	1	2,060	0.05%
2021/07/21	0	0.00	26	60.26	60.60	-26	2,038	-1.28%
2021/07/20	11	58.84	0	0.00	58.50	11	2,024	0.54%
2021/07/19	5	60.00	0	0.00	59.80	5	2,021	0.25%
2021/07/16	7	63.27	0	0.00	63.60	7	2,038	0.34%
2021/07/14	0	0.00	14	64.00	65.40	-14	1,996	-0.70%
2021/07/13	0	0.00	6	61.35	60.70	-6	1,931	-0.31%
2021/07/09	2	59.30	0	0.00	59.30	2	1,966	0.10%
2021/07/08	2	59.50	0	60.00	59.70	2	2,047	0.10%
2021/07/07	4	59.85	0	0.00	59.80	4	2,111	0.19%
2021/07/06	7	60.83	0	0.00	60.70	7	2,123	0.33%
2021/07/05	0	0.00	12	61.83	62.80	-12	2,131	-0.56%
2021/07/02	6	59.27	1	59.20	59.30	5	2,135	0.23%
2021/06/30	7	60.34	0	0.00	60.50	7	2,192	0.32%
2021/06/29	1	61.00	0	0.00	61.00	1	2,223	0.04%
2021/06/28	0	0.00	2	61.80	61.40	-2	2,236	-0.09%
2021/06/25	6	61.20	0	0.00	61.10	6	2,239	0.27%
2021/06/22	4	59.10	0	0.00	58.00	4	2,220	0.18%
2021/06/21	1	59.40	1	59.80	59.50	0	2,212	0.00%
2021/06/16	2	57.70	0	0.00	58.30	2	2,240	0.09%
2021/06/11	0	0.00	1	57.10	56.80	-1	2,269	-0.04%
2021/06/10	0	0.00	2	56.80	56.20	-2	2,275	-0.09%
2021/06/09	0	0.00	14	55.94	55.40	-14	2,296	-0.61%
2021/06/07	11	53.95	0	0.00	54.50	11	2,344	0.47%
2021/06/04	8	55.30	0	0.00	55.30	8	2,355	0.34%
2021/06/03	0	0.00	1	56.80	56.30	-1	2,382	-0.04%
2021/05/31	5	55.70	5	57.00	56.50	0	2,531	0.00%
2021/05/28	0	0.00	14	56.29	55.70	-14	2,548	-0.55%
2021/05/27	1	54.50	0	0.00	55.10	1	2,588	0.04%
2021/05/26	13	54.28	0	0.00	54.50	13	2,596	0.50%
2021/05/25	1	54.20	10	54.98	55.20	-9	2,608	-0.35%
2021/05/24	0	0.00	1	54.10	53.70	-1	2,607	-0.04%
2021/05/21	2	51.90	35	52.02	52.40	-33	2,605	-1.27%
2021/05/20	12	50.53	14	52.29	50.40	-2	2,601	-0.08%
2021/05/19	0	0.00	35	51.79	51.90	-35	2,594	-1.35%
2021/05/17	41	45.50	1	46.35	44.55	40	2,584	1.55%
2021/05/14	17	49.62	0	0.00	49.50	17	2,540	0.67%
2021/05/13	6	51.10	0	0.00	50.80	6	2,494	0.24%
2021/05/12	10	55.74	2	55.50	55.20	8	2,437	0.33%
2021/05/11	8	61.54	15	61.56	61.30	-7	2,407	-0.29%
2021/05/10	2	68.00	0	0.00	68.10	2	2,333	0.09%
2021/05/07	2	68.35	0	0.00	68.80	2	2,344	0.09%
2021/05/06	4	67.93	2	67.80	67.90	2	2,357	0.08%
2021/05/05	1	67.20	0	0.00	66.50	1	2,436	0.04%
2021/05/04	1	64.50	0	0.00	65.80	1	2,472	0.04%
2021/04/28	0	0.00	1	68.10	67.80	-1	2,506	-0.04%
2021/04/27	0	0.00	1	67.50	67.50	-1	2,459	-0.04%
2021/04/23	0	0.00	1	66.50	67.00	-1	2,476	-0.04%
2021/04/22	7	67.79	0	0.00	66.80	7	2,524	0.28%
2021/04/21	0	0.00	1	67.10	67.90	-1	2,556	-0.04%
2021/04/19	1	67.50	0	0.00	67.20	1	2,565	0.04%
2021/04/14	0	0.00	2	62.50	62.00	-2	2,567	-0.08%
2021/04/13	1	64.60	2	65.55	64.30	-1	2,516	-0.04%
2021/04/12	0	0.00	4	66.18	66.10	-4	2,473	-0.16%
2021/04/08	1	66.10	0	0.00	66.70	1	2,468	0.04%
2021/04/06	4	66.93	0	0.00	66.80	4	2,449	0.16%
2021/04/01	6	67.23	0	0.00	66.70	6	2,460	0.24%
2021/03/30	0	0.00	5	66.90	67.00	-5	2,504	-0.20%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	2	66.30	0	0.00	66.70	2	2,619	0.08%
2021/03/25	5	66.40	0	0.00	66.30	5	2,685	0.19%
2021/03/24	1	66.80	0	0.00	66.70	1	2,711	0.04%
2021/03/23	0	0.00	1	67.20	66.70	-1	2,720	-0.04%
2021/03/18	0	0.00	1	67.40	67.40	-1	2,752	-0.04%
2021/03/17	1	67.90	0	0.00	67.70	1	2,780	0.04%
2021/03/12	6	67.58	2	67.60	67.90	4	2,845	0.14%
2021/03/11	1	67.70	0	0.00	68.10	1	2,887	0.03%
2021/03/10	2	67.70	0	0.00	67.70	2	2,882	0.07%
2021/03/04	2	69.50	0	0.00	68.20	2	2,914	0.07%
2021/03/03	1	71.60	1	71.00	71.10	0	2,864	0.00%
2021/03/02	0	0.00	6	72.50	71.00	-6	2,890	-0.21%
2021/02/24	1	70.30	0	0.00	70.30	1	2,864	0.03%
2021/02/23	4	70.08	0	0.00	70.40	4	2,862	0.14%
2021/02/22	0	0.00	15	71.30	71.20	-15	2,930	-0.51%
2021/02/19	1	71.00	2	70.95	71.20	-1	2,941	-0.03%
2021/02/17	1	69.50	1	69.40	69.30	0	3,011	0.00%
2021/02/03	1	66.90	0	0.00	67.00	1	3,045	0.03%
2021/02/01	1	67.80	0	0.00	67.90	1	3,032	0.03%
2021/01/29	5	69.90	0	0.00	68.80	5	3,112	0.16%
2021/01/28	6	70.00	1	71.00	70.20	5	3,078	0.16%
2021/01/27	2	71.90	2	72.50	71.70	0	3,027	0.00%
2021/01/26	1	68.20	0	0.00	68.60	1	2,911	0.03%
2021/01/25	3	69.43	0	0.00	69.00	3	2,864	0.10%
2021/01/21	3	69.00	0	0.00	67.90	3	2,850	0.11%
2021/01/19	0	0.00	15	68.92	68.80	-15	2,868	-0.52%
2021/01/18	1	67.70	0	0.00	68.40	1	2,847	0.04%
2021/01/15	9	69.12	5	70.60	68.90	4	2,838	0.14%
2021/01/14	4	69.40	5	69.52	70.90	-1	2,786	-0.04%
2021/01/05	1	68.60	0	0.00	68.60	1	2,611	0.04%
2021/01/04	6	68.83	0	0.00	69.40	6	2,608	0.23%
2020/12/31	16	68.59	0	0.00	68.60	16	2,582	0.62%
2020/12/25	1	68.80	0	0.00	68.80	1	2,581	0.04%
2020/12/24	1	70.00	0	0.00	70.20	1	2,571	0.04%
2020/12/21	0	0.00	2	68.70	68.30	-2	2,515	-0.08%
2020/12/16	1	72.00	0	0.00	72.00	1	2,632	0.04%
2020/12/15	1	71.30	0	0.00	71.60	1	2,710	0.04%
2020/12/10	2	75.90	0	0.00	74.60	2	2,880	0.07%
2020/12/09	1	78.10	0	0.00	77.70	1	2,954	0.03%
2020/12/08	0	0.00	1	77.90	77.90	-1	2,958	-0.03%
2020/12/07	11	77.82	0	0.00	77.30	11	2,949	0.37%
2020/12/04	1	81.20	0	0.00	81.10	1	2,888	0.03%
2020/11/27	1	85.20	1	81.80	83.40	0	2,869	0.00%
2020/11/26	0	0.00	1	83.90	84.10	-1	2,840	-0.04%
2020/11/25	0	0.00	26	82.46	81.40	-26	2,816	-0.92%
2020/11/24	6	81.20	0	0.00	81.30	6	2,831	0.21%
2020/11/23	14	81.83	0	0.00	81.50	14	2,871	0.49%
2020/11/20	5	82.10	6	82.80	82.90	-1	2,874	-0.04%
2020/11/18	0	0.00	12	82.02	82.40	-12	2,826	-0.42%
2020/11/17	0	0.00	3	82.00	81.60	-3	2,822	-0.11%
2020/11/16	7	82.03	1.1	82.19	81.80	5.9	2,855	0.21%
2020/11/10	0	0.00	1	78.20	78.50	-1	2,919	-0.03%
2020/11/06	0	0.00	0.1	79.00	78.50	-0.1	3,079	0.00%
2020/11/02	0	0.00	1	74.81	75.20	-1	3,373	-0.03%
2020/10/30	0	0.00	1	75.40	74.10	-1	3,595	-0.03%
2020/10/28	1	75.30	11	75.74	75.40	-10	3,735	-0.27%
2020/10/27	0	0.00	6	73.40	74.30	-6	3,751	-0.16%
2020/10/23	0	0.00	1	73.00	73.30	-1	3,857	-0.03%
2020/10/19	5	70.40	0	0.00	71.00	5	4,236	0.12%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/08	6	72.80	0	0.00	73.00	6	4,563	0.13%
2020/10/06	1	73.10	0	0.00	71.70	1	4,641	0.02%
2020/09/30	0	0.00	1	72.50	72.20	-1	4,830	-0.02%
2020/09/29	10	70.60	0	0.00	71.00	10	4,900	0.20%
2020/09/28	0	0.00	3	72.60	72.00	-3	4,991	-0.06%
2020/09/25	0.1	72.40	1	72.40	72.40	-0.9	5,108	-0.02%
2020/09/24	1	76.20	0	0.00	74.60	1	5,324	0.02%
2020/09/23	1	77.60	0	0.00	77.30	1	5,685	0.02%
2020/09/22	0	0.00	5	78.50	78.30	-5	5,668	-0.09%
2020/09/21	0	0.00	10.1	78.40	78.30	-10.1	5,672	-0.18%
2020/09/18	0	0.00	5	78.50	77.00	-5	5,673	-0.09%
2020/09/16	0	0.00	8	77.78	78.00	-8	5,632	-0.14%
2020/09/15	0	0.00	12	77.03	77.10	-12	5,684	-0.21%
2020/09/14	0	0.00	21	74.56	74.20	-21	5,814	-0.36%
2020/09/10	0	0.00	1	71.20	70.70	-1	5,824	-0.02%
2020/09/07	6	70.70	2	71.05	70.70	4	6,139	0.07%
2020/09/04	0.2	71.70	2	71.55	71.70	-1.8	6,164	-0.03%
2020/09/02	1	71.30	0	0.00	70.80	1	6,193	0.02%
2020/08/31	0	0.00	1	72.10	72.30	-1	6,318	-0.02%
2020/08/28	1	70.90	6	71.82	70.80	-5	6,344	-0.08%
2020/08/27	1	74.30	8	73.53	72.30	-7	6,351	-0.11%
2020/08/26	13	71.32	2	71.00	71.10	11	6,367	0.17%
2020/08/25	0	0.00	1	72.90	72.10	-1	6,399	-0.02%
2020/08/24	0	0.00	2	72.15	72.60	-2	6,414	-0.03%
2020/08/21	0	0.00	1	72.10	72.40	-1	6,432	-0.02%
2020/08/20	30	71.93	0	0.00	70.50	30	6,500	0.46%
2020/08/19	21	73.42	0	0.00	73.50	21	6,602	0.32%
2020/08/18	3	75.23	0	0.00	75.20	3	6,665	0.05%
2020/08/17	1	76.50	6	75.25	76.20	-5	6,804	-0.07%
2020/08/14	3	76.73	54	75.88	76.90	-51	7,144	-0.71%
2020/08/13	0	0.00	1	74.60	73.70	-1	7,234	-0.01%
2020/08/12	23	72.89	0	0.00	73.20	23	7,304	0.31%
2020/08/10	1	75.20	2	76.35	74.40	-1	7,261	-0.01%
2020/08/07	18	76.29	0	0.00	76.30	18	7,369	0.24%
2020/08/06	3	80.33	0	0.00	79.60	3	7,356	0.04%
2020/08/05	2	78.15	55	80.77	83.10	-53	7,623	-0.70%
2020/08/04	0	0.00	1	76.00	75.80	-1	7,502	-0.01%
2020/08/03	28	74.04	11	73.70	73.70	17	7,519	0.23%
2020/07/30	3	79.67	0	0.00	79.60	3	8,002	0.04%
2020/07/29	0	0.00	1	82.20	80.10	-1	8,006	-0.01%
2020/07/28	0	0.00	1	81.50	82.00	-1	8,007	-0.01%
2020/07/27	0	0.00	7	81.66	80.00	-7	7,992	-0.09%
2020/07/24	58	80.78	0	0.00	80.80	58	8,093	0.72%
2020/07/23	5	81.70	1	83.00	83.10	4	8,153	0.05%
2020/07/22	4	81.68	4	82.03	82.40	0	8,100	0.00%
2020/07/21	1	82.40	0	0.00	81.80	1	8,102	0.01%
2020/07/17	1	78.90	1	81.20	78.90	0	8,302	0.00%
2020/07/16	1	80.00	2	79.80	79.60	-1	8,376	-0.01%
2020/07/15	3	78.33	0	0.00	78.00	3	8,442	0.04%
2020/07/13	5	78.40	0	0.00	77.70	5	8,523	0.06%
2020/07/10	3	78.33	0	0.00	77.70	3	8,572	0.03%
2020/07/09	9	83.58	1	81.70	81.10	8	8,601	0.09%
2020/07/08	5	80.40	0	0.00	81.60	5	8,613	0.06%
2020/07/07	10	81.40	1	81.00	79.80	9	8,630	0.10%
2020/07/06	2	79.30	0	0.00	78.90	2	8,763	0.02%
2020/07/03	10	79.20	14	79.19	78.00	-4	8,994	-0.04%
2020/07/02	4	79.35	4	76.73	79.40	0	8,939	0.00%
2020/07/01	0	0.00	2	72.00	72.20	-2	8,738	-0.02%
2020/06/30	0	0.00	1	68.90	69.10	-1	8,712	-0.01%
2020/06/24	1	70.80	3	70.67	70.80	-2	8,718	-0.02%
2020/06/23	3	71.67	0	0.00	70.60	3	8,835	0.03%
2020/06/22	0	0.00	1	73.60	72.30	-1	8,839	-0.01%
2020/06/19	3	72.87	9	72.62	73.60	-6	8,860	-0.07%
2020/06/17	7	69.99	0	0.00	69.00	7	8,838	0.08%
2020/06/16	1	69.90	13	69.89	70.60	-12	8,860	-0.14%
2020/06/15	1	67.00	1	67.80	67.30	0	8,868	0.00%
2020/06/12	0	0.00	4	67.30	67.60	-4	9,014	-0.04%
2020/06/11	1	65.00	26	66.54	65.20	-25	9,095	-0.27%
2020/06/10	12	66.41	0	0.00	67.00	12	9,153	0.13%
2020/06/09	11	66.69	0	0.00	66.20	11	9,234	0.12%
2020/06/08	4	67.00	0	0.00	67.00	4	9,341	0.04%
2020/06/05	11	66.98	1	67.20	67.30	10	9,400	0.11%
2020/06/03	0	0.00	8	69.26	70.20	-8	9,620	-0.08%
2020/06/02	5	70.00	0	0.00	69.00	5	9,744	0.05%
2020/06/01	2	68.90	9	69.79	69.60	-7	9,816	-0.07%
2020/05/29	2	68.10	1	68.90	68.70	1	9,858	0.01%
2020/05/28	9	68.27	0	0.00	68.10	9	10,032	0.09%
2020/05/27	4	67.95	2	67.40	68.10	2	10,091	0.02%
2020/05/26	9	70.47	2	69.50	68.20	7	10,310	0.07%
2020/05/25	2	70.35	1	71.00	72.50	1	10,445	0.01%
2020/05/22	8	71.98	7	70.54	69.70	1	10,475	0.01%
2020/05/21	9	71.08	13	70.74	71.50	-4	10,464	-0.04%
2020/05/20	2	63.80	0	0.00	65.00	2	10,220	0.02%
2020/05/19	0	0.00	6	62.97	62.90	-6	10,586	-0.06%
2020/05/18	4	61.05	0	0.00	60.80	4	10,586	0.04%
2020/05/15	1	60.70	0	0.00	60.80	1	10,820	0.01%
2020/05/14	0	0.00	4	63.13	60.60	-4	11,202	-0.04%
2020/05/13	2	62.20	3	62.37	61.90	-1	11,770	-0.01%
2020/05/12	2	62.05	16	62.96	62.10	-14	12,247	-0.11%
2020/05/11	1	61.40	4	61.20	61.40	-3	12,047	-0.02%
2020/05/08	1	59.60	1	60.30	60.20	0	12,006	0.00%
2020/05/07	14	60.80	7	60.56	60.10	7	12,034	0.06%
2020/05/06	3	57.67	23	57.48	58.60	-20	11,835	-0.17%
2020/05/05	2	56.25	9	56.20	55.60	-7	11,633	-0.06%
2020/05/04	3	56.37	5	55.26	55.10	-2	11,850	-0.02%
2020/04/30	0	0.00	1	56.00	56.30	-1	11,923	-0.01%
2020/04/29	20	57.59	13	56.99	56.30	7	12,041	0.06%
2020/04/28	3	56.43	8	56.68	57.20	-5	12,202	-0.04%
2020/04/27	1	54.20	5	54.10	54.00	-4	12,135	-0.03%
2020/04/24	1	54.00	0	0.00	54.00	1	12,214	0.01%
2020/04/23	1	56.60	1	55.20	54.60	0	12,367	0.00%
2020/04/22	3	55.43	11	55.02	55.90	-8	12,442	-0.06%
2020/04/21	0	0.00	5	54.50	54.00	-5	12,394	-0.04%
2020/04/20	0	0.00	1	52.50	53.40	-1	12,231	-0.01%
2020/04/17	11	53.60	4	53.55	52.00	7	12,138	0.06%
2020/04/15	7	53.19	1	53.90	53.00	6	12,025	0.05%
2020/04/14	0	0.00	5	53.60	54.00	-5	11,926	-0.04%
2020/04/10	9	52.72	8	52.96	52.50	1	11,721	0.01%
2020/04/09	23	53.29	21	52.85	52.80	2	11,677	0.02%
2020/04/08	0	0.00	18	50.36	51.80	-18	11,479	-0.16%
2020/04/07	11	47.83	6	46.90	48.40	5	11,116	0.04%
2020/04/06	2	43.80	3	43.60	44.00	-1	10,970	-0.01%
2020/04/01	3	45.80	1	45.40	45.50	2	10,811	0.02%
2020/03/31	9	47.81	5	47.70	47.10	4	10,793	0.04%
2020/03/27	7	49.54	1	51.80	48.40	6	10,907	0.06%
2020/03/26	4	51.00	2	51.70	51.80	2	10,903	0.02%
2020/03/25	4	52.98	7	52.51	51.40	-3	10,937	-0.03%
2020/03/24	3	52.30	6	52.42	52.50	-3	10,937	-0.03%
2020/03/23	9	52.56	9	51.06	51.00	0	10,976	0.00%
2020/03/20	6	49.40	18	51.19	51.40	-12	10,835	-0.11%
2020/03/19	13	49.19	21	48.31	47.20	-8	10,721	-0.07%
2020/03/18	39	51.52	29	51.62	50.50	10	10,591	0.09%
2020/03/17	11	47.53	39	47.56	49.15	-28	10,397	-0.27%
2020/03/16	1	49.35	0	0.00	46.55	1	10,242	0.01%
2020/03/13	1	47.00	41	46.00	49.45	-40	10,142	-0.39%
2020/03/12	12	52.89	0	0.00	50.00	12	10,088	0.12%
2020/03/11	6	54.55	1	56.00	54.20	5	9,966	0.05%
2020/03/10	5	53.12	15	53.74	55.20	-10	9,869	-0.10%
2020/03/09	7	56.71	3	58.50	55.00	4	9,664	0.04%
2020/03/06	0	0.00	2	57.90	57.60	-2	9,457	-0.02%
2020/03/05	1	57.40	1	57.30	56.90	0	9,328	0.00%
2020/03/04	0	0.00	2	56.50	56.70	-2	9,246	-0.02%
2020/03/03	43	58.52	2	58.20	57.90	41	9,238	0.44%
2020/03/02	2	56.30	22	56.30	56.00	-20	9,054	-0.22%
2020/02/27	11	57.27	17	57.72	55.40	-6	8,973	-0.07%
2020/02/26	26	56.93	18	57.61	57.10	8	8,663	0.09%
2020/02/25	3	56.43	3	55.93	55.90	0	8,348	0.00%
2020/02/24	1	55.70	0	0.00	55.70	1	8,210	0.01%
2020/02/21	2	54.90	11	55.62	55.50	-9	8,069	-0.11%
2020/02/20	14	56.04	19	55.08	55.50	-5	7,975	-0.06%
2020/02/19	4	57.43	7	57.73	58.20	-3	7,523	-0.04%
2020/02/18	48	57.50	17	57.22	57.20	31	7,427	0.42%
2020/02/17	50	60.61	13	61.02	59.70	37	7,168	0.52%
2020/02/14	56	58.70	57	59.27	60.30	-1	6,726	-0.01%
2020/02/13	12	54.75	23	54.77	54.90	-11	6,002	-0.18%
2020/02/12	4	52.90	11	53.40	52.40	-7	5,496	-0.13%
2020/02/11	0	0.00	2	52.00	52.00	-2	5,386	-0.04%
2020/02/10	31	52.36	19	51.58	51.30	12	5,538	0.22%
2020/02/07	9	52.06	2	52.10	52.00	7	5,440	0.13%
2020/02/06	6	52.97	7	53.39	53.60	-1	5,321	-0.02%
2020/02/05	2	51.80	8	53.25	52.60	-6	5,214	-0.12%
2020/02/04	5	51.78	7	51.33	51.70	-2	4,944	-0.04%
2020/02/03	10	52.01	11	52.98	52.70	-1	4,849	-0.02%
2020/01/31	5	52.44	2	53.20	53.30	3	4,686	0.06%
2020/01/30	5	49.59	32	49.76	49.80	-27	4,367	-0.62%
2020/01/20	2	50.85	12	51.10	51.00	-10	4,231	-0.24%
2020/01/17	2	50.20	26	50.55	50.30	-24	4,153	-0.58%
2020/01/16	1	49.00	5	48.29	49.20	-4	3,998	-0.10%
2020/01/15	4	47.04	1	47.10	47.20	3	3,778	0.08%
2020/01/14	2	46.55	5	46.65	46.60	-3	3,766	-0.08%
2020/01/13	5	46.25	22	46.29	46.65	-17	3,761	-0.45%
2020/01/10	0	0.00	15	45.37	45.40	-15	3,835	-0.39%
2020/01/09	0	0.00	15	45.58	45.30	-15	3,831	-0.39%
2020/01/08	2	44.40	0	0.00	44.20	2	3,898	0.05%
2020/01/06	0	0.00	2	45.60	45.65	-2	3,964	-0.05%
2020/01/03	0	0.00	9	46.46	46.30	-9	4,085	-0.22%
2020/01/02	0	0.00	3	46.95	47.25	-3	4,108	-0.07%
2019/12/31	0	0.00	5	46.12	46.00	-5	4,206	-0.12%
2019/12/30	0	0.00	5	46.15	46.05	-5	4,311	-0.12%
2019/12/27	2	46.58	0	0.00	46.85	2	4,271	0.05%
2019/12/26	33	46.59	0	0.00	46.05	33	4,260	0.77%
2019/12/25	1	47.90	0	0.00	47.20	1	4,222	0.02%
2019/12/24	1	47.50	12	47.77	47.70	-11	4,240	-0.26%
2019/12/23	1	46.95	9	47.34	47.60	-8	4,127	-0.19%
2019/12/20	10	45.85	0	0.00	46.00	10	3,987	0.25%
2019/12/19	10	46.95	6	46.39	46.50	4	3,933	0.10%
2019/12/18	1	45.40	5	45.60	45.10	-4	3,831	-0.10%
2019/12/17	10	44.05	1	44.20	44.10	9	3,703	0.24%
2019/12/16	2	43.63	5	43.60	44.00	-3	3,732	-0.08%
2019/12/13	5	43.85	3	43.98	43.70	2	3,946	0.05%
2019/12/12	0	0.00	1	43.35	43.45	-1	3,953	-0.03%
2019/12/11	2	42.68	0	0.00	42.65	2	4,085	0.05%
2019/12/10	2	42.70	0	0.00	42.55	2	4,116	0.05%
2019/12/09	14	42.58	5	43.95	42.60	9	4,163	0.22%
2019/12/06	0	0.00	4	43.81	44.05	-4	4,135	-0.10%
2019/12/05	0	0.00	3	43.42	43.55	-3	4,414	-0.07%
2019/12/04	3	42.80	2	42.90	43.00	1	4,464	0.02%
2019/12/03	10	43.00	0	0.00	42.90	10	4,563	0.22%
2019/12/02	10	42.91	1	42.85	42.65	9	4,603	0.20%
2019/11/29	1	43.90	0.3	43.80	43.75	0.7	4,658	0.01%
2019/11/28	14	44.37	3	44.60	44.80	11	4,686	0.23%
2019/11/27	9	43.78	0	0.00	43.95	9	4,687	0.19%
2019/11/26	10	43.55	0	0.00	43.60	10	4,722	0.21%
2019/11/25	0	0.00	3	43.00	42.95	-3	4,789	-0.06%
2019/11/22	4	42.75	0	0.00	42.70	4	4,867	0.08%
2019/11/21	8	42.95	0	0.00	43.20	8	4,990	0.16%
2019/11/20	5	43.22	0	0.00	43.15	5	5,080	0.10%
2019/11/18	0	0.00	3	44.03	44.30	-3	5,226	-0.06%
2019/11/15	2	43.20	1	43.25	43.00	1	5,233	0.02%
2019/11/14	1	41.35	1	41.60	41.65	0	5,387	0.00%
2019/11/11	4	42.74	1	42.15	42.10	3	5,660	0.05%
2019/11/08	1	44.20	10	44.05	43.85	-9	5,702	-0.16%
2019/11/07	24	43.66	11	44.30	44.45	13	5,784	0.22%
2019/11/05	1	42.20	3	42.40	42.25	-2	6,001	-0.03%
2019/11/04	0	0.00	2	42.90	42.55	-2	6,228	-0.03%
2019/11/01	2.3	42.99	1	43.00	43.10	1.3	6,305	0.02%
2019/10/31	6	43.48	2	43.40	43.25	4	6,445	0.06%
2019/10/30	1	42.85	1	42.50	43.15	0	6,554	0.00%
2019/10/29	5	42.57	47	42.45	42.25	-42	6,586	-0.64%
2019/10/28	2	42.55	14	42.25	42.30	-12	6,674	-0.18%
2019/10/25	9	42.93	5	42.89	42.65	4	6,713	0.06%
2019/10/24	5	43.13	0	0.00	43.40	5	6,710	0.07%
2019/10/23	0	0.00	2	42.53	42.50	-2	6,712	-0.03%
2019/10/22	1	42.90	4	43.20	42.75	-3	6,735	-0.04%
2019/10/17	1	41.25	0	0.00	41.50	1	6,731	0.01%
2019/10/16	60	41.40	1	41.75	41.80	59	6,818	0.87%
2019/10/09	7	38.89	0	0.00	38.85	7	6,895	0.10%
2019/10/08	2	42.00	0	0.00	41.05	2	6,871	0.03%
2019/10/07	4	41.08	5	41.93	42.30	-1	6,886	-0.01%
2019/10/04	2	40.25	3	41.47	40.30	-1	6,848	-0.01%
2019/10/02	3	42.47	0	0.00	42.40	3	6,962	0.04%
2019/09/27	3	41.87	0	0.00	42.05	3	6,999	0.04%
2019/09/24	1	43.80	0	0.00	43.80	1	7,262	0.01%
2019/09/23	4	44.20	0	0.00	44.30	4	7,290	0.05%
2019/09/20	1	43.85	0	0.00	43.85	1	7,379	0.01%
2019/09/18	2	43.40	5	44.03	43.40	-3	7,383	-0.04%
2019/09/17	3	45.45	0	0.00	45.20	3	7,202	0.04%
2019/09/16	3	45.02	1	45.70	44.85	2	7,215	0.03%
2019/09/10	1	46.85	8	46.91	46.85	-7	7,338	-0.10%
2019/09/09	4	47.71	5	46.75	46.70	-1	7,411	-0.01%
2019/09/06	0	0.00	3	51.30	51.50	-3	7,243	-0.04%
2019/09/05	0	0.00	3	51.33	51.40	-3	7,472	-0.04%
2019/09/04	8	50.88	0	0.00	51.00	8	7,480	0.11%
2019/09/03	8	50.48	0	0.00	50.50	8	7,592	0.11%
2019/09/02	3	51.07	12	50.88	51.70	-9	7,645	-0.12%
2019/08/30	11	50.30	25	50.66	50.30	-14	7,796	-0.18%
2019/08/29	4	50.78	0	0.00	50.80	4	7,929	0.05%
2019/08/28	2	50.65	20	50.50	50.60	-18	7,921	-0.23%
2019/08/27	3	51.13	0	0.00	51.00	3	7,869	0.04%
2019/08/26	19	51.76	14	52.64	51.30	5	7,858	0.06%
2019/08/23	15	53.93	0	0.00	53.60	15	7,771	0.19%
2019/08/22	5	53.92	9	54.93	54.90	-4	7,731	-0.05%
2019/08/21	1	54.60	2	54.20	54.20	-1	7,650	-0.01%
2019/08/20	12	55.13	11	55.85	55.00	1	7,684	0.01%
2019/08/19	14	55.52	18	55.14	55.20	-4	7,690	-0.05%
2019/08/16	20	53.47	1	54.50	53.20	19	7,605	0.25%
2019/08/15	1	53.90	1	53.40	53.90	0	7,544	0.00%
2019/08/14	38	55.18	41	55.28	54.60	-3	7,517	-0.04%
2019/08/13	5	53.20	17	53.22	53.10	-12	7,466	-0.16%
2019/08/12	21	54.80	0	0.00	54.40	21	7,543	0.28%
2019/08/08	31	55.61	39	55.62	56.50	-8	7,500	-0.11%
2019/08/07	4	53.30	0	0.00	52.80	4	7,291	0.05%
2019/08/06	17	53.10	5	52.60	53.80	12	7,271	0.17%
2019/08/05	6	51.53	1	52.60	50.70	5	7,113	0.07%
2019/08/02	18	53.02	10	53.24	52.70	8	7,225	0.11%
2019/08/01	8	52.90	31	52.51	53.00	-23	7,491	-0.31%
2019/07/31	6	51.50	0	0.00	51.60	6	7,711	0.08%
2019/07/30	5	50.94	1	51.60	51.50	4	7,891	0.05%
2019/07/26	10	49.50	0	0.00	49.60	10	8,083	0.12%
2019/07/24	3	49.45	0	0.00	49.40	3	8,324	0.04%
2019/07/18	2	49.00	0	0.00	49.00	2	8,547	0.02%
2019/07/16	7	51.09	0	0.00	50.70	7	8,540	0.08%
2019/07/12	1	51.30	0	0.00	51.50	1	8,738	0.01%
2019/07/11	12	50.20	0	0.00	50.70	12	8,819	0.14%
2019/07/09	0	0.00	5	50.80	49.85	-5	9,495	-0.05%
2019/07/08	0	0.00	5	50.60	50.60	-5	10,127	-0.05%
2019/07/05	5	51.60	0	0.00	51.70	5	10,138	0.05%
2019/07/04	0	0.00	5	52.00	52.10	-5	10,181	-0.05%
2019/07/03	9	52.50	15	52.63	51.70	-6	10,261	-0.06%
2019/07/01	1	55.50	7	54.84	55.50	-6	10,229	-0.06%
2019/06/28	7	54.67	13	53.99	54.60	-6	10,178	-0.06%
2019/06/27	34	54.93	10	54.80	53.70	24	10,264	0.23%
2019/06/26	0	0.00	14	54.33	54.00	-14	10,310	-0.14%
2019/06/25	4	53.50	0	0.00	54.10	4	10,371	0.04%
2019/06/24	0	0.00	5.1	54.00	54.30	-5.1	10,411	-0.05%
2019/06/21	10	53.95	0	0.00	53.10	10	10,404	0.10%
2019/06/20	15	54.67	17	54.08	54.30	-2	10,366	-0.02%
2019/06/19	10	53.70	0	0.00	53.40	10	10,343	0.10%
2019/06/18	1	52.00	5	52.20	53.40	-4	10,289	-0.04%
2019/06/14	2	55.70	2	55.00	55.00	0	10,109	0.00%
2019/06/12	0	0.00	1	54.10	54.00	-1	9,826	-0.01%
2019/06/11	1	53.60	1	53.40	53.10	0	9,808	0.00%
2019/06/10	3	53.07	3	53.03	52.60	0	9,740	0.00%
2019/06/06	0	0.00	1	51.70	52.70	-1	9,728	-0.01%
2019/06/05	5	49.60	1	51.70	51.70	4	9,543	0.04%
2019/06/04	3	48.57	0	0.00	48.40	3	9,438	0.03%
2019/05/31	5	47.80	0	0.00	48.20	5	9,800	0.05%
2019/05/29	2	46.50	2	47.65	47.50	0	9,802	0.00%
2019/05/27	0	0.00	6	45.60	45.60	-6	9,886	-0.06%
2019/05/20	6	49.10	0	0.00	48.75	6	10,042	0.06%
2019/05/16	2	52.60	2	51.70	51.70	0	9,904	0.00%
2019/05/15	1	51.70	1	51.60	51.60	0	9,874	0.00%
2019/05/14	1	49.25	1	49.40	50.80	0	9,929	0.00%
2019/05/09	3	53.07	8	53.00	50.50	-5	10,496	-0.05%
2019/05/08	2	54.00	4	52.95	55.00	-2	10,425	-0.02%
2019/05/07	5	50.96	9	51.64	53.70	-4	10,216	-0.04%
2019/05/06	3	51.27	1	50.20	50.00	2	10,111	0.02%
2019/05/03	1	51.20	20	51.90	51.70	-19	10,062	-0.19%
2019/05/02	4	50.48	1	51.40	50.70	3	10,037	0.03%
2019/04/30	1	50.60	6	50.73	51.20	-5	10,095	-0.05%
2019/04/29	1	48.80	0	0.00	49.25	1	10,047	0.01%
2019/04/25	6	49.45	0	0.00	49.10	6	10,291	0.06%
2019/04/24	8	49.89	0	0.00	49.00	8	10,513	0.08%
2019/04/22	2	49.70	0	0.00	49.70	2	11,100	0.02%
2019/04/19	12	50.45	1	50.20	50.40	11	11,010	0.10%
2019/04/17	2	51.50	7	51.27	52.00	-5	10,676	-0.05%
2019/04/16	2	50.10	13	50.83	50.70	-11	10,536	-0.10%
2019/04/15	3	47.40	0	0.00	51.00	3	10,281	0.03%
2019/04/12	38	48.72	25	47.04	46.45	13	9,716	0.13%
2019/04/11	0	0.00	1	47.00	46.95	-1	9,029	-0.01%
2019/04/09	0	0.00	10	46.35	45.45	-10	8,873	-0.11%
2019/04/08	1	45.30	3	45.10	45.10	-2	8,766	-0.02%
2019/04/03	2	45.35	0	0.00	44.70	2	8,714	0.02%
2019/04/01	13	44.57	5	44.35	44.00	8	8,611	0.09%
2019/03/29	2	43.75	12	44.10	43.85	-10	8,466	-0.12%
2019/03/28	5	42.34	2	42.35	41.80	3	8,339	0.04%
2019/03/27	1	42.15	0	0.00	42.15	1	8,292	0.01%
2019/03/26	0	41.35	0	0.00	41.40	0	8,246	0.00%
2019/03/22	0	0.00	1	41.20	41.20	-1	8,334	-0.01%
2019/03/21	0	0.00	9	41.38	42.00	-9	8,383	-0.11%
2019/03/20	2	41.05	2	41.28	41.10	0	8,350	0.00%
2019/03/19	0.1	41.60	3	40.83	41.60	-2.9	8,334	-0.03%
2019/03/18	2	40.80	3	40.48	40.40	-1	8,292	-0.01%
2019/03/15	3	41.35	0	0.00	41.15	3	8,266	0.04%
2019/03/14	3	41.10	0	0.00	41.90	3	8,256	0.04%
2019/03/13	0	0.00	6	40.85	40.80	-6	8,263	-0.07%
2019/03/12	0	0.00	1	40.60	40.45	-1	8,221	-0.01%
2019/03/11	1	41.40	0	0.00	41.35	1	8,174	0.01%
2019/03/08	4	42.00	6	41.98	41.45	-2	8,280	-0.02%
2019/03/07	0	0.00	24	43.22	42.65	-24	8,253	-0.29%
2019/03/06	34	45.37	20	44.64	43.70	14	8,223	0.17%
2019/03/04	3	44.65	0	0.00	44.40	3	8,107	0.04%
2019/02/27	20	43.48	0	0.00	44.30	20	8,141	0.25%
2019/02/25	2	43.25	1	44.20	44.45	1	8,177	0.01%
2019/02/22	1	43.50	0	0.00	43.40	1	8,166	0.01%
2019/02/21	1	46.10	2	45.98	44.40	-1	8,278	-0.01%
2019/02/20	4	44.63	0	0.00	45.00	4	8,215	0.05%
2019/02/18	0	0.00	5	44.70	44.15	-5	8,149	-0.06%
2019/02/15	1	44.50	0	0.00	44.30	1	8,216	0.01%
2019/02/14	5	45.70	0	0.00	45.10	5	8,225	0.06%
2019/02/13	1	47.30	1	46.35	45.25	0	8,184	0.00%
2019/02/12	2	47.45	12	47.67	46.95	-10	8,142	-0.12%
2019/02/11	15	45.65	2	45.00	48.05	13	8,166	0.16%
2019/01/30	0	0.00	3	42.22	43.70	-3	7,777	-0.04%
2019/01/29	4	41.08	10	40.35	40.65	-6	7,542	-0.08%
2019/01/25	11	40.90	0	0.00	40.80	11	7,166	0.15%
2019/01/23	1	40.55	3	40.38	41.00	-2	6,996	-0.03%
2019/01/22	5	40.52	9	39.60	39.65	-4	6,839	-0.06%
2019/01/18	0	0.00	1	40.90	41.35	-1	6,564	-0.02%
2019/01/16	0	0.00	15	40.52	41.15	-15	6,188	-0.24%
2019/01/15	18	38.11	1	39.25	39.60	17	5,890	0.29%
2019/01/14	5	36.60	0	0.00	38.20	5	5,445	0.09%
2019/01/08	0	0.00	1	35.20	35.50	-1	5,156	-0.02%
2018/12/28	0	0.00	7	34.43	34.55	-7	5,266	-0.13%
2018/12/25	2	33.40	1	33.40	33.20	1	5,582	0.02%
2018/12/24	0	0.00	1	34.50	34.55	-1	5,528	-0.02%
2018/12/20	1	35.05	0	0.00	35.70	1	5,646	0.02%
2018/12/18	6	35.66	1	35.55	35.25	5	5,647	0.09%
2018/12/17	0	0.00	1	35.60	35.65	-1	5,602	-0.02%
2018/12/14	0	0.00	10	35.00	35.50	-10	5,722	-0.17%
2018/12/13	10	34.98	10	35.00	35.00	0	5,708	0.00%
2018/12/07	6	34.04	1	34.35	34.30	5	5,914	0.08%
2018/12/06	5	33.60	19	33.83	34.00	-14	5,940	-0.24%
2018/12/05	3	35.07	1	34.95	35.40	2	5,959	0.03%
2018/12/04	0	0.00	5	35.52	35.40	-5	6,055	-0.08%
2018/12/03	3	36.58	10	36.10	36.35	-7	6,100	-0.11%
2018/11/30	10	35.40	4	35.65	35.50	6	6,288	0.10%
2018/11/29	1	35.45	8	35.21	34.90	-7	6,381	-0.11%
2018/11/28	6	36.03	6	35.77	35.60	0	6,722	0.00%
2018/11/27	2	35.15	2	35.35	35.35	0	6,715	0.00%
2018/11/22	1	33.75	0	0.00	33.10	1	6,997	0.01%
2018/11/21	0	0.00	3	34.62	34.60	-3	7,287	-0.04%
2018/11/20	18	34.96	0	0.00	34.50	18	7,661	0.23%
2018/11/19	5	34.92	2	35.15	35.25	3	7,658	0.04%
2018/11/16	3	34.55	3	34.65	34.55	0	7,754	0.00%
2018/11/12	1	33.40	15	33.03	33.45	-14	7,645	-0.18%
2018/11/09	15	32.35	0	0.00	33.20	15	7,615	0.20%
2018/11/05	0	0.00	7	31.90	32.40	-7	7,638	-0.09%
2018/11/02	1	30.85	0	0.00	31.20	1	7,608	0.01%
2018/10/24	0	0.00	2	29.40	30.10	-2	8,476	-0.02%
2018/10/19	7	29.41	1	29.30	29.60	6	9,313	0.06%
2018/10/17	0	0.00	2	29.55	29.65	-2	9,724	-0.02%
2018/10/16	0	0.00	7	28.99	28.85	-7	9,755	-0.07%
2018/10/12	0	0.00	1	26.60	27.80	-1	9,868	-0.01%
2018/10/11	6	26.13	0	0.00	26.00	6	9,927	0.06%
2018/10/08	1	29.45	15	29.75	29.45	-14	10,380	-0.13%
2018/10/05	1	29.20	0	0.00	29.40	1	10,806	0.01%
2018/10/04	0	0.00	5	30.40	30.30	-5	10,989	-0.05%
2018/10/03	20	32.33	20	32.02	32.00	0	10,902	0.00%
2018/10/01	6	30.38	6	30.62	30.95	0	10,962	0.00%
2018/09/28	4	31.80	3	31.83	31.70	1	10,991	0.01%
2018/09/27	21	32.10	22	32.24	32.25	-1	10,989	-0.01%
2018/09/25	5	31.85	0	0.00	32.15	5	11,008	0.05%
2018/09/20	2	30.88	0	0.00	30.85	2	10,881	0.02%
2018/09/19	6	32.92	0	0.00	32.25	6	10,713	0.06%
2018/09/17	3	33.47	5	33.50	33.15	-2	10,586	-0.02%
2018/09/14	6	34.39	0	0.00	34.25	6	10,591	0.06%
2018/09/12	5	34.10	0	0.00	33.30	5	10,383	0.05%
2018/09/11	2	33.50	2	33.55	34.70	0	10,325	0.00%
2018/09/10	5	33.85	7	32.84	33.00	-2	10,218	-0.02%
2018/09/06	0	0.00	23	35.55	35.00	-23	10,124	-0.23%
2018/09/05	0	0.00	4	34.41	34.70	-4	9,826	-0.04%
2018/09/04	11	34.27	3	34.45	34.10	8	9,652	0.08%
2018/09/03	6	36.30	21	36.28	36.70	-15	9,251	-0.16%
2018/08/31	30	37.13	5	37.20	36.60	25	9,128	0.27%
2018/08/30	15	36.23	45	36.42	36.70	-30	8,975	-0.33%
2018/08/29	24	37.21	10	36.85	37.35	14	8,820	0.16%
2018/08/28	13	35.89	12	37.10	36.70	1	8,635	0.01%
2018/08/27	65	34.86	32	35.18	35.30	33	8,230	0.40%
2018/08/24	12	32.97	17	32.77	33.10	-5	7,915	-0.06%
2018/08/23	31	32.79	26	32.32	32.35	5	7,920	0.06%
2018/08/22	0	0.00	17	32.24	32.25	-17	7,714	-0.22%
2018/08/21	19	31.03	15	31.40	31.75	4	7,654	0.05%
2018/08/16	0	0.00	1	29.95	30.10	-1	7,415	-0.01%
2018/08/15	5	30.20	2	30.00	29.85	3	7,407	0.04%
2018/08/14	0	0.00	6	30.28	29.65	-6	7,324	-0.08%
2018/08/13	14	31.20	11	30.89	30.75	3	7,189	0.04%
2018/08/10	15	32.55	0	0.00	31.80	15	7,032	0.21%
2018/08/09	15	32.05	15	31.98	31.90	0	6,961	0.00%
2018/08/08	0	0.00	11	31.88	31.75	-11	6,907	-0.16%
2018/08/07	1	32.50	10	32.20	32.65	-9	6,787	-0.13%
2018/08/06	1	32.10	8	31.93	31.80	-7	6,687	-0.10%
2018/08/03	2	33.05	3	32.62	32.20	-1	6,627	-0.02%
2018/08/01	4	32.20	0	0.00	31.85	4	6,373	0.06%
2018/07/31	2	32.05	2	31.83	32.00	0	6,187	0.00%
2018/07/30	0	0.00	20	32.10	32.40	-20	6,110	-0.33%
2018/07/27	43	31.55	19	31.82	32.00	24	5,970	0.40%
2018/07/26	11	31.01	24	31.96	31.00	-13	5,694	-0.23%
2018/07/25	21	29.69	1	29.25	29.25	20	5,245	0.38%
2018/07/24	3	29.45	21	29.54	29.30	-18	5,128	-0.35%
2018/07/23	2	28.35	0	0.00	27.95	2	4,781	0.04%
2018/07/20	0	0.00	4	28.40	28.60	-4	4,759	-0.08%
2018/07/19	2	28.30	3	28.32	28.45	-1	4,688	-0.02%
2018/07/18	11	28.31	0	0.00	28.60	11	4,648	0.24%
2018/07/17	40	29.36	26	28.94	28.65	14	4,508	0.31%
2018/07/16	21	29.36	17	28.20	28.10	4	4,143	0.10%
2018/07/13	44	28.11	52	28.83	29.30	-8	3,897	-0.21%
2018/07/12	2	26.25	9	26.31	27.75	-7	3,424	-0.20%
2018/07/11	3	25.08	2	25.48	25.25	1	3,103	0.03%
2018/07/10	2	25.15	1	24.95	24.90	1	3,074	0.03%
2018/07/09	2	25.63	7	25.75	25.15	-5	2,996	-0.17%
2018/07/06	5	25.10	1	23.80	25.35	4	2,827	0.14%
2018/07/05	3	24.25	3	23.57	23.10	0	2,615	0.00%
2018/07/04	0	0.00	4	23.65	23.85	-4	2,583	-0.15%
2018/07/03	1	23.10	2	23.43	23.30	-1	2,528	-0.04%
2018/07/02	2	22.75	0	0.00	22.70	2	2,489	0.08%
2018/06/29	0	0.00	20	22.90	22.85	-20	2,471	-0.81%
2018/06/28	1	23.10	26	22.82	22.75	-25	2,461	-1.02%
2018/06/27	1	23.50	1	23.30	23.25	0	2,444	0.00%
2018/06/26	4	23.36	0	0.00	23.60	4	2,427	0.16%
2018/06/25	55	23.84	0	0.00	23.35	55	2,387	2.30%
2018/06/14	2	24.50	0	0.00	23.60	2	2,236	0.09%
2018/06/13	6	24.00	6	24.00	24.35	0	2,068	0.00%
2018/06/05	0	0.00	3	24.00	23.85	-3	1,935	-0.16%
2018/06/04	0	0.00	1	23.20	23.60	-1	1,887	-0.05%
2018/06/01	2	24.45	1	23.60	23.50	1	1,842	0.05%
2018/05/31	59	23.64	56	23.64	23.65	3	1,706	0.18%
2018/05/25	0	0.00	1	21.80	21.90	-1	1,443	-0.07%
2018/05/23	1	21.85	0	0.00	21.85	1	1,412	0.07%
2018/05/14	0	0.00	1	21.15	21.25	-1	1,155	-0.09%
2018/05/10	1	22.80	0	0.00	22.25	1	1,100	0.09%
2018/05/09	0.5	22.10	3.5	21.93	22.30	-3	1,007	-0.30%
2018/05/08	0	0.00	4	22.00	21.90	-4	981	-0.41%
2018/05/04	1	22.40	0	0.00	22.45	1	913	0.11%
2018/05/02	5	21.60	0	0.00	22.25	5	828	0.60%
2018/04/26	3	21.63	0	0.00	21.35	3	770	0.39%
2018/04/25	5	21.25	0	0.00	21.70	5	701	0.71%
2018/04/24	0	0.00	1	20.90	20.65	-1	654	-0.15%
2018/04/23	0	0.00	9	20.45	20.40	-9	615	-1.46%
2018/04/19	0	0.00	0.1	20.80	20.95	-0.1	612	-0.01%
2018/04/16	0	0.00	8	20.66	20.80	-8	594	-1.34%
2018/04/13	0	0.00	1	20.35	20.20	-1	567	-0.18%
2018/04/12	3	19.90	1	20.25	20.25	2	587	0.34%
2018/03/28	0	0.00	3	18.90	18.90	-3	619	-0.48%
2018/03/19	10	19.80	0	0.00	19.85	10	633	1.58%
2018/03/14	0	0.00	10	20.65	20.65	-10	594	-1.68%
2018/03/06	2	18.80	0	0.00	18.75	2	562	0.36%
2018/01/23	1	21.75	0	0.00	21.60	1	757	0.13%
2018/01/18	2	22.30	0	0.00	22.10	2	759	0.26%
2018/01/10	1	21.50	0	0.00	21.20	1	759	0.13%
2018/01/08	2	22.50	2	22.53	22.40	0	738	0.00%
2018/01/05	0	0.00	1	21.95	21.85	-1	714	-0.14%
2018/01/04	0	0.00	4	21.35	21.35	-4	699	-0.57%
2018/01/02	0	0.00	4	20.70	20.95	-4	692	-0.58%