亞昕 (5213)-群益金鼎-東大券商分點個股進出

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

亞昕

(5213)

可現股當沖

股價
44.00
漲跌
▲0.50
漲幅
+1.15%
成交量
2,769張
產業
上櫃營建類股
136人加入追蹤

立即追蹤
本地時間:14:30

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

亞昕 (5213)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	0.1	43.80	0	0.00	44.00	0.1	1,639	0.00%
2024/05/09	0	0.00	0.7	46.00	43.50	-0.7	1,599	-0.04%
2024/05/08	0	0.00	3	47.33	45.50	-3	1,554	-0.19%
2024/05/07	1	52.88	1.3	51.90	50.40	-0.3	1,446	-0.02%
2024/05/06	6.9	49.15	6	49.35	51.80	0.9	1,294	0.07%
2024/05/03	4	48.08	5.5	47.55	47.95	-1.5	1,211	-0.13%
2024/05/02	11.5	46.92	15	45.99	47.00	-3.5	1,154	-0.30%
2024/04/30	0	0.00	1.4	43.48	43.50	-1.4	1,083	-0.13%
2024/04/29	4.4	42.48	15	42.60	43.55	-10.6	1,049	-1.01%
2024/04/19	1	38.20	0	0.00	38.50	1	931	0.11%
2024/04/16	0	0.00	2	38.85	37.90	-2	902	-0.22%
2024/04/15	1	40.25	4	40.05	39.95	-3	871	-0.34%
2024/04/12	3	40.90	0	0.00	41.10	3	867	0.35%
2024/04/09	0	0.00	33	40.83	41.35	-33	841	-3.92%
2024/04/08	1	39.70	10	40.05	39.95	-9	829	-1.08%
2024/04/03	1	39.40	0.1	39.60	39.55	0.9	825	0.11%
2024/04/02	1	39.35	0	0.00	39.50	1	822	0.12%
2024/04/01	0.1	39.20	0	0.00	39.40	0.1	818	0.01%
2024/03/26	2	39.00	0	0.00	39.55	2	837	0.24%
2024/03/20	2	39.08	0	0.00	39.05	2	820	0.24%
2024/03/15	0	0.00	7	38.90	38.85	-7	841	-0.83%
2024/03/14	2	39.95	10	39.65	40.20	-8	819	-0.98%
2024/03/12	0	0.00	10	38.20	38.50	-10	794	-1.26%
2024/03/11	2	37.20	20	38.69	38.05	-18	795	-2.26%
2024/03/07	3	36.25	3.2	35.81	36.05	-0.2	674	-0.03%
2024/03/06	3.2	36.08	0	0.00	35.95	3.2	666	0.48%
2024/03/05	0	0.00	4	34.60	34.70	-4	643	-0.62%
2024/03/04	0	0.00	5	34.70	34.60	-5	675	-0.74%
2024/03/01	2	35.00	0	0.00	35.05	2	683	0.29%
2024/02/29	3	35.05	0	0.00	35.10	3	692	0.43%
2024/02/20	0	0.00	2	36.75	35.80	-2	723	-0.28%
2024/02/19	0	0.00	2	36.15	36.15	-2	730	-0.27%
2024/02/01	0	0.00	0.1	34.20	34.00	-0.1	772	-0.01%
2024/01/31	0.1	33.70	3	33.90	34.10	-2.9	795	-0.37%
2024/01/23	0	0.00	31	33.23	33.35	-31	801	-3.87%
2024/01/18	0	0.00	7	33.45	33.25	-7	784	-0.89%
2024/01/17	0	0.00	3	33.40	33.40	-3	771	-0.39%
2024/01/16	4	34.63	13	34.40	34.50	-9	755	-1.19%
2024/01/15	9	34.93	0	0.00	35.05	9	751	1.20%
2024/01/08	0	0.00	4	35.65	35.55	-4	722	-0.55%
2023/12/28	0	0.00	11	35.69	35.75	-11	691	-1.59%
2023/12/27	3	35.68	0	0.00	35.70	3	704	0.43%
2023/12/26	5	35.82	0	0.00	35.95	5	712	0.70%
2023/12/22	2	35.85	5	35.55	35.85	-3	696	-0.43%
2023/12/21	0	0.00	4	34.41	34.50	-4	672	-0.59%
2023/12/20	0.9	34.05	2	34.00	34.25	-1.1	673	-0.16%
2023/12/19	0	0.00	39	33.32	33.50	-39	668	-5.83%
2023/12/18	0	0.00	11	33.61	33.75	-11	671	-1.64%
2023/12/15	10	33.45	0	0.00	33.10	10	671	1.49%
2023/12/14	45	32.84	0	0.00	33.30	45	670	6.72%
2023/12/13	47	32.41	8	32.45	32.80	39	655	5.95%
2023/12/12	18	32.75	0	0.00	32.80	18	645	2.79%
2023/12/07	0	0.00	2	32.85	32.95	-2	621	-0.32%
2023/12/06	1.1	33.15	1	33.15	33.35	0.1	612	0.02%
2023/12/04	0	0.00	2	32.90	32.95	-2	584	-0.34%
2023/12/01	0	0.00	3	32.00	32.05	-3	572	-0.52%
2023/11/30	1.9	31.72	0	0.00	32.10	1.9	568	0.33%
2023/11/29	4	31.31	0	0.00	32.35	4	564	0.71%
2023/11/28	0	0.00	13	32.41	32.75	-13	531	-2.45%
2023/11/27	14	31.66	16	31.41	31.80	-2	509	-0.39%
2023/11/24	0.1	30.80	0	0.00	31.05	0.1	498	0.03%
2023/11/22	0	0.00	48	30.97	31.10	-48	489	-9.80%
2023/11/21	13.9	30.51	37	30.47	30.70	-23.1	474	-4.87%
2023/11/20	5	30.05	19	30.03	29.85	-14	459	-3.05%
2023/11/16	3	29.98	23.1	29.99	29.85	-20.1	444	-4.52%
2023/11/15	3	29.27	1	29.45	29.60	2	425	0.47%
2023/11/14	1	29.05	0	0.00	29.25	1	410	0.24%
2023/11/10	2	27.65	0	0.00	27.85	2	366	0.55%
2023/11/03	0	25.85	0	0.00	25.95	0	319	0.00%
2023/10/27	1	25.85	0	0.00	25.95	1	331	0.30%
2023/10/16	0	0.00	1	26.40	26.40	-1	384	-0.26%
2023/09/20	2	25.10	0	0.00	25.15	2	337	0.59%
2023/09/01	0	0.00	1	26.00	25.95	-1	319	-0.31%
2023/08/24	2	25.50	0	0.00	25.60	2	324	0.62%
2023/08/22	1	25.60	0	0.00	25.50	1	330	0.30%
2023/08/01	1	24.75	0	0.00	24.70	1	311	0.32%
2023/07/26	0	0.00	6	24.53	24.55	-6	312	-1.92%
2023/07/25	6	24.85	0	0.00	24.85	6	316	1.89%
2023/07/21	0	0.00	1	24.35	24.35	-1	314	-0.32%
2023/07/20	0	0.00	2	24.33	24.35	-2	312	-0.64%
2023/07/19	34	24.41	2	24.40	24.35	32	307	10.41%
2023/07/14	46	25.05	0	0.00	25.00	46	270	17.02%
2023/07/10	18	25.26	4	25.45	25.00	14	263	5.32%
2023/07/07	1	25.55	0	0.00	25.50	1	257	0.39%
2023/07/05	0	0.00	5	26.15	26.15	-5	258	-1.93%
2023/06/27	0	0.00	1	25.20	25.10	-1	329	-0.30%
2023/06/26	21	25.28	0	0.00	25.05	21	328	6.40%
2023/06/21	28	26.30	0	0.00	25.90	28	322	8.68%
2023/06/20	22	26.93	0	0.00	27.10	22	311	7.06%
2023/06/19	14	27.01	0	0.00	27.10	14	309	4.53%
2023/05/26	0	0.00	0.3	27.50	27.85	-0.3	291	-0.09%
2023/05/24	0	0.00	0.4	27.75	27.75	-0.4	286	-0.16%
2023/05/15	0	0.00	13	26.33	26.50	-13	282	-4.61%
2023/05/12	2	26.40	2	26.60	26.60	0	277	0.00%
2023/05/11	5	26.71	5	26.70	26.65	0	285	0.00%
2023/05/10	2	26.80	3	27.02	27.00	-1	286	-0.35%
2023/05/09	0.1	26.80	0	0.00	27.10	0.1	282	0.04%
2023/05/08	0.7	26.85	0	0.00	27.10	0.7	282	0.24%
2023/05/04	1	26.85	0	0.00	27.10	1	279	0.36%
2023/04/28	0	0.00	1	27.35	27.50	-1	267	-0.37%
2023/04/27	1	27.40	0	0.00	27.60	1	259	0.39%
2023/04/26	0.2	27.04	0	0.00	27.55	0.2	255	0.08%
2023/04/25	0	0.00	1	26.75	26.90	-1	246	-0.41%
2023/04/24	1	26.65	0	0.00	26.80	1	244	0.41%
2023/04/17	0	0.00	1	26.60	26.75	-1	235	-0.42%
2023/04/14	0.1	26.50	0	0.00	26.70	0.1	234	0.04%
2023/04/13	1	26.50	0	0.00	26.65	1	232	0.43%
2023/04/12	0	0.00	1	26.95	26.70	-1	229	-0.44%
2023/04/11	1.8	26.60	0	0.00	26.80	1.8	225	0.80%
2023/04/07	20	26.60	0	0.00	26.70	20	220	9.06%
2023/04/06	0	0.00	3	27.10	26.85	-3	215	-1.39%
2023/03/31	22	25.68	5	25.25	26.90	17	197	8.59%
2023/03/30	5	24.89	0	0.00	24.95	5	160	3.12%
2023/03/29	1	24.80	1	24.85	24.85	0	157	0.00%
2023/03/28	9.1	24.47	0.3	25.20	24.70	8.8	152	5.80%
2023/03/27	0.6	23.90	1	24.10	24.05	-0.4	139	-0.29%
2023/03/24	3.1	24.05	0	0.00	24.10	3.1	138	2.21%
2023/03/22	0.3	23.75	0	0.00	23.90	0.3	131	0.22%
2023/03/21	0.4	23.80	0	0.00	23.95	0.4	130	0.29%
2023/03/20	2	24.00	0	0.00	24.00	2	128	1.55%
2023/03/17	0	0.00	1	23.55	23.60	-1	128	-0.78%
2023/03/16	0.3	23.30	0	0.00	23.60	0.3	130	0.25%
2023/03/14	4	23.40	0	0.00	23.65	4	132	3.02%
2023/03/10	20.7	23.90	0	0.00	24.00	20.7	132	15.65%
2023/03/09	29	23.97	0	0.00	24.00	29	132	21.92%
2023/03/08	20	24.00	0	0.00	24.10	20	131	15.21%
2023/03/06	2	24.08	1	24.00	24.10	1	127	0.79%
2023/03/02	0	0.00	1	24.00	23.85	-1	121	-0.83%
2023/03/01	0.9	23.70	0	0.00	24.00	0.9	127	0.67%
2023/02/24	10	23.60	0	0.00	23.65	10	123	8.11%
2023/02/23	37.1	23.58	1	23.80	23.80	36.1	123	29.17%
2023/02/22	24.3	23.56	0	0.00	23.80	24.3	122	19.78%
2023/02/21	0.1	23.55	0	0.00	23.75	0.1	122	0.05%
2023/02/17	0.6	23.25	0	0.00	23.90	0.6	121	0.51%
2023/02/14	0	22.90	0	0.00	23.50	0	118	0.00%
2023/02/09	0.1	23.65	0	0.00	23.80	0.1	117	0.10%
2023/02/07	15	21.99	0	0.00	22.05	15	102	14.57%
2023/02/06	1	21.80	0	0.00	22.00	1	105	0.95%
2023/01/31	0.5	21.85	0	0.00	21.85	0.5	109	0.43%
2023/01/11	0	0.00	1	21.85	21.90	-1	118	-0.85%
2023/01/10	0.4	21.70	0.9	21.70	21.90	-0.5	120	-0.38%
2023/01/09	2	21.95	2	21.85	21.85	0	122	0.00%
2023/01/06	15	21.90	0	0.00	21.90	15	123	12.18%
2023/01/05	0.6	21.88	0	0.00	21.90	0.6	127	0.44%
2023/01/03	2	21.85	20	21.97	21.90	-18	136	-13.21%
2022/12/29	0.2	21.85	0	0.00	22.00	0.2	138	0.18%
2022/12/23	0	0.00	1	22.00	22.10	-1	135	-0.74%
2022/12/22	1.1	21.93	0	0.00	22.00	1.1	136	0.79%
2022/12/21	0	0.00	12	22.00	22.10	-12	138	-8.66%
2022/12/20	0	0.00	4	22.11	22.20	-4	139	-2.86%
2022/12/19	0	0.00	11	22.11	22.10	-11	140	-7.85%
2022/12/16	0	0.00	6	22.13	22.10	-6	140	-4.28%
2022/12/14	0	0.00	4	22.18	22.25	-4	141	-2.84%
2022/12/13	0	0.00	4	22.35	22.35	-4	141	-2.83%
2022/12/12	0	0.00	2	22.80	22.65	-2	141	-1.42%
2022/12/09	1.2	22.50	2	22.43	22.65	-0.8	141	-0.53%
2022/12/08	2	22.28	0	0.00	22.30	2	141	1.42%
2022/12/07	1	22.25	0	0.00	22.35	1	139	0.72%
2022/12/06	3	22.75	3	22.65	22.65	0	135	0.00%
2022/12/05	0	0.00	1	22.85	22.90	-1	135	-0.74%
2022/12/02	0.9	22.80	2	22.75	22.90	-1.1	134	-0.81%
2022/12/01	0.1	22.80	12	22.73	22.70	-11.9	135	-8.80%
2022/11/30	0	0.00	1	22.70	22.95	-1	134	-0.74%
2022/11/29	0	0.00	2	22.75	22.75	-2	132	-1.51%
2022/11/28	0	0.00	3	22.78	22.80	-3	131	-2.29%
2022/11/25	0.1	22.75	9	22.73	22.75	-8.9	130	-6.78%
2022/11/24	18	23.11	4	22.91	22.80	14	130	10.74%
2022/11/23	6	22.82	1	22.50	23.00	5	129	3.82%
2022/11/22	6.1	22.49	1	22.40	22.50	5.1	120	4.25%
2022/11/21	1	22.35	0	0.00	22.40	1	121	0.83%
2022/11/18	0	0.00	1	22.30	22.35	-1	120	-0.83%
2022/11/17	2	22.30	0	0.00	22.30	2	119	1.67%
2022/11/16	4.3	22.24	1	22.40	22.25	3.3	120	2.74%
2022/11/15	0	22.15	0	0.00	22.40	0	122	0.03%
2022/11/09	0.1	22.05	0	0.00	22.45	0.1	118	0.07%
2022/11/08	0.5	21.85	0	0.00	22.15	0.5	116	0.43%
2022/11/03	0	0.00	1	22.15	22.25	-1	113	-0.88%
2022/11/02	0.6	22.00	0	0.00	22.15	0.6	113	0.50%
2022/11/01	0.2	22.05	1	22.10	22.15	-0.8	111	-0.76%
2022/10/31	3.9	22.05	0	0.00	22.10	3.9	111	3.47%
2022/10/28	2.1	22.14	0	0.00	22.05	2.1	111	1.85%
2022/10/27	1	22.00	0	0.00	22.15	1	110	0.90%
2022/10/25	3.1	21.29	0	0.00	21.45	3.1	109	2.82%
2022/10/20	2.1	21.17	8	21.15	21.60	-5.9	112	-5.23%
2022/10/18	0.1	21.25	5	21.35	21.40	-4.9	111	-4.39%
2022/10/17	5	21.38	0	0.00	21.25	5	108	4.59%
2022/09/28	0	0.00	5	21.85	21.85	-5	99	-5.01%
2022/08/31	1	22.25	0	0.00	22.30	1	177	0.56%
2022/08/25	0	0.00	1	22.30	22.40	-1	185	-0.54%
2022/08/04	0	0.00	1	21.35	21.45	-1	192	-0.52%
2022/08/03	1	21.30	0	0.00	21.45	1	194	0.52%
2022/08/01	1	20.85	0	0.00	21.60	1	203	0.49%
2022/07/29	1	22.90	1	22.85	22.90	0	202	0.00%
2022/07/28	1.5	22.83	1	22.85	22.85	0.5	199	0.26%
2022/07/27	0.7	22.65	0	0.00	22.80	0.7	199	0.36%
2022/07/26	0	22.70	0	0.00	22.80	0	199	0.02%
2022/07/25	3.7	22.88	0	0.00	23.00	3.7	200	1.85%
2022/07/22	0	22.63	0	0.00	22.85	0	202	0.00%
2022/07/13	0	0.00	1	22.70	22.75	-1	206	-0.48%
2022/07/01	4	22.30	0	0.00	22.45	4	216	1.85%
2022/06/30	11	22.54	0	0.00	22.65	11	210	5.22%
2022/06/20	0	0.00	0	23.10	23.00	0	219	0.00%
2022/06/15	0	23.50	0	24.00	23.50	0	201	0.00%
2022/06/14	0	23.55	0	0.00	23.30	0	204	0.00%
2022/06/02	6	24.25	1	24.20	24.05	5	222	2.25%
2022/06/01	8	23.94	0	0.00	24.15	8	228	3.50%
2022/05/30	2	23.50	0	0.00	23.60	2	256	0.78%
2022/05/25	10	23.14	0	0.00	23.15	10	262	3.81%
2022/05/23	2	23.35	0	0.00	23.40	2	266	0.75%
2022/05/10	5	23.30	0	0.00	23.85	5	271	1.84%
2022/04/12	0	0.00	2	23.65	23.75	-2	269	-0.74%
2022/03/23	2	24.50	0	0.00	24.55	2	273	0.73%
2022/03/15	0	0.00	1	23.50	23.50	-1	269	-0.37%
2022/03/04	3	23.55	0	0.00	23.50	3	266	1.12%
2022/03/01	0	0.00	1	22.70	22.70	-1	237	-0.42%
2022/02/25	0.5	22.60	0	0.00	22.80	0.5	238	0.21%
2022/02/18	0	0.00	0.2	22.70	22.90	-0.2	239	-0.08%
2022/02/17	0.1	22.75	0	0.00	22.85	0.1	241	0.03%
2022/02/09	0	0.00	0.3	23.10	23.10	-0.3	270	-0.11%
2022/01/25	1	22.20	1	22.55	22.50	0	273	0.00%
2022/01/24	1	22.30	1	22.70	22.70	0	282	0.00%
2022/01/17	0	0.00	2	22.75	22.70	-2	282	-0.71%
2022/01/14	0.1	22.45	0	0.00	22.60	0.1	277	0.04%
2022/01/13	0.1	22.30	0	0.00	22.50	0.1	275	0.05%
2022/01/12	0	0.00	0.2	22.60	22.45	-0.2	275	-0.09%
2022/01/07	0	0.00	0.1	22.60	22.60	-0.1	272	-0.05%
2022/01/05	0	0.00	2	22.65	22.65	-2	269	-0.74%
2022/01/03	1	22.70	0	0.00	22.75	1	263	0.38%
2021/12/30	1.1	22.70	2	22.85	23.00	-0.9	262	-0.36%
2021/12/29	0.2	22.80	1	22.95	23.00	-0.8	261	-0.32%
2021/12/28	0.2	22.70	0	0.00	22.80	0.2	262	0.06%
2021/12/27	0	0.00	1	22.50	22.85	-1	262	-0.38%
2021/12/24	0	0.00	9	22.59	22.60	-9	259	-3.47%
2021/12/23	0	0.00	1	22.70	22.30	-1	250	-0.40%
2021/12/22	1.8	22.57	0	0.00	22.80	1.8	243	0.74%
2021/12/17	1	22.60	1.1	23.03	22.80	-0.1	240	-0.04%
2021/12/16	0	0.00	0.3	23.15	23.15	-0.3	238	-0.13%
2021/12/10	0	0.00	2	23.45	23.40	-2	235	-0.85%
2021/12/09	0.4	22.65	0	0.00	22.80	0.4	226	0.19%
2021/12/08	1	22.75	0	0.00	22.85	1	232	0.43%
2021/11/30	1	22.85	1	22.80	22.95	0	233	0.00%
2021/11/26	0	0.00	5	22.05	22.10	-5	216	-2.31%
2021/11/25	0	0.00	6	22.16	22.10	-6	215	-2.79%
2021/11/24	1.2	21.90	0	0.00	22.10	1.2	218	0.54%
2021/11/19	0.2	22.15	0	0.00	22.30	0.2	216	0.08%
2021/11/15	1	22.40	0.1	22.10	22.10	0.9	220	0.39%
2021/11/12	4	22.13	3	22.78	22.40	1	219	0.46%
2021/11/11	0	0.00	3	22.73	22.60	-3	220	-1.36%
2021/11/10	1.3	22.30	0	0.00	22.50	1.3	222	0.57%
2021/11/09	0.1	21.95	0.2	22.00	22.05	-0.1	221	-0.03%
2021/11/03	3	21.55	0	0.00	21.55	3	221	1.35%
2021/11/02	2	21.35	0	0.00	21.45	2	219	0.93%
2021/11/01	3	21.35	1	21.25	21.35	2	220	0.91%
2021/10/27	2	20.95	0	0.00	21.00	2	222	0.90%
2021/10/25	0	20.70	0	0.00	20.95	0	239	0.00%
2021/10/22	10.1	20.68	0	0.00	20.80	10.1	285	3.53%
2021/10/14	0	0.00	1	20.80	20.70	-1	416	-0.24%
2021/10/13	0.3	20.65	0	0.00	20.75	0.3	423	0.08%
2021/10/05	1	21.00	1	20.65	21.00	0	510	0.00%
2021/10/04	0.5	20.25	0	0.00	20.35	0.5	512	0.09%
2021/10/01	0	0.00	0.2	20.75	20.65	-0.2	516	-0.04%
2021/09/29	0	0.00	0.4	20.95	20.95	-0.4	530	-0.07%
2021/09/28	0	0.00	0.1	20.95	20.95	-0.1	555	-0.02%
2021/09/16	0.6	20.75	0	0.00	20.90	0.6	565	0.11%
2021/09/15	0	0.00	0.5	20.80	20.75	-0.5	568	-0.09%
2021/09/14	0	0.00	1	20.90	20.80	-1	568	-0.18%
2021/09/13	1.8	20.70	2	20.35	20.85	-0.2	567	-0.04%
2021/09/10	1.4	20.15	0	0.00	20.35	1.4	567	0.24%
2021/09/09	0	0.00	1	20.10	20.10	-1	568	-0.18%
2021/09/08	1	19.95	0	0.00	20.05	1	568	0.18%
2021/09/06	0.2	19.75	0	0.00	19.85	0.2	570	0.04%
2021/09/02	0.4	19.90	0	0.00	20.00	0.4	571	0.08%
2021/08/26	0	0.00	2	20.08	20.05	-2	598	-0.33%
2021/08/25	1.3	19.90	0	0.00	20.05	1.3	601	0.22%
2021/08/24	0	0.00	1	19.90	19.70	-1	603	-0.17%
2021/08/23	0.5	19.75	0	0.00	19.85	0.5	604	0.09%
2021/08/19	0.2	19.75	0	0.00	19.85	0.2	608	0.03%
2021/08/18	0.1	19.75	0	0.00	19.85	0.1	609	0.02%
2021/08/17	2.2	19.97	1	20.35	20.00	1.2	612	0.20%
2021/08/16	0.3	20.05	1	20.25	20.20	-0.7	608	-0.11%
2021/08/11	0	0.00	0.4	20.10	20.10	-0.4	603	-0.06%
2021/08/10	0.5	20.55	4	20.51	20.70	-3.5	621	-0.57%
2021/08/03	0.2	20.65	0	0.00	20.75	0.2	800	0.02%
2021/08/02	0.1	20.70	0	0.00	20.85	0.1	827	0.01%
2021/07/28	0	0.00	18	20.36	20.60	-18	899	-2.00%
2021/07/27	1	23.30	0	0.00	23.00	1	924	0.11%
2021/07/26	0	0.00	0	23.80	23.70	0	984	0.00%
2021/07/23	0	23.35	0	0.00	23.75	0	1,035	0.00%
2021/07/15	0	0.00	4	23.68	23.80	-4	1,110	-0.36%
2021/07/13	1	23.00	0	0.00	23.30	1	1,124	0.09%
2021/07/07	0	0.00	0.6	23.30	23.25	-0.6	1,140	-0.05%
2021/07/06	0.3	23.30	0	0.00	23.45	0.3	1,170	0.03%
2021/07/05	5	23.50	1	23.30	23.60	4	1,177	0.34%
2021/07/02	0.3	22.65	3	22.60	22.80	-2.7	1,179	-0.23%
2021/06/28	0	0.00	7	22.51	22.55	-7	1,311	-0.53%
2021/06/04	1	22.90	15	22.80	22.75	-14	1,918	-0.73%
2021/06/03	15	23.04	1	23.15	23.10	14	1,998	0.70%
2021/05/31	5	22.70	1	23.00	22.50	4	2,044	0.20%
2021/05/28	4	22.50	0	0.00	22.45	4	2,046	0.20%
2021/05/27	0	0.00	0.2	22.35	22.30	-0.2	2,051	-0.01%
2021/05/26	1.2	22.47	3	22.38	22.50	-1.8	2,062	-0.09%
2021/05/24	9	22.39	0	0.00	22.30	9	2,080	0.43%
2021/05/18	2	22.08	2	21.75	22.35	0	2,080	0.00%
2021/05/17	0.7	21.00	0	0.00	21.10	0.7	2,068	0.03%
2021/05/14	0	0.00	0.1	22.15	22.05	-0.1	2,057	-0.01%
2021/05/13	2.5	22.51	2.6	22.50	22.15	-0.2	2,036	-0.01%
2021/05/12	5.1	22.02	6	22.45	23.05	-0.9	2,015	-0.04%
2021/05/11	3.2	24.09	2	24.50	23.70	1.2	1,950	0.06%
2021/05/10	5	24.34	2	24.10	24.25	3	1,897	0.16%
2021/05/07	0.2	24.25	0	0.00	24.35	0.2	1,873	0.01%
2021/05/06	0	0.00	0.8	25.00	24.60	-0.8	1,849	-0.05%
2021/05/05	0	24.80	1	24.75	25.00	-1	1,832	-0.05%
2021/05/04	3.1	24.80	9	25.02	24.45	-5.9	1,792	-0.33%
2021/05/03	8	25.39	6	25.03	25.95	2	1,720	0.12%
2021/04/29	4	24.48	1	24.40	24.60	3	1,622	0.18%
2021/04/27	0	0.00	1	24.05	24.15	-1	1,544	-0.06%
2021/04/26	2	23.95	0	0.00	24.20	2	1,537	0.13%
2021/04/23	0	0.00	7	24.51	24.15	-7	1,515	-0.46%
2021/04/22	10	24.35	2	24.10	24.55	8	1,492	0.54%
2021/04/21	2.5	23.80	0	0.00	24.00	2.5	1,421	0.18%
2021/04/20	0	0.00	3	23.93	23.85	-3	1,410	-0.21%
2021/04/19	2.4	23.64	2	23.85	23.80	0.4	1,396	0.03%
2021/04/16	1.1	23.30	1	23.35	23.45	0.1	1,370	0.01%
2021/04/15	1	23.15	0	0.00	23.25	1	1,357	0.07%
2021/04/14	2	23.35	2	22.85	23.15	0	1,355	0.00%
2021/04/09	1	23.60	0	0.00	23.50	1	1,291	0.08%
2021/04/07	2	23.95	0	0.00	23.95	2	1,254	0.16%
2021/04/06	1	23.10	0	0.00	23.45	1	1,234	0.08%
2021/04/01	2	23.70	2	23.80	23.65	0	1,201	0.00%
2021/03/31	0	0.00	1	23.95	24.20	-1	1,161	-0.09%
2021/03/30	0.3	23.80	1	23.30	23.90	-0.7	1,112	-0.06%
2021/03/29	0	0.00	1	22.55	22.90	-1	1,028	-0.10%
2021/03/26	2.6	22.32	3	22.50	22.50	-0.4	990	-0.04%
2021/03/24	0	0.00	1	22.40	22.30	-1	950	-0.11%
2021/03/23	0.2	22.15	0	0.00	22.30	0.2	932	0.02%
2021/03/22	1	22.35	0	0.00	22.40	1	919	0.11%
2021/03/18	2.8	22.24	1	22.60	22.40	1.8	869	0.21%
2021/03/15	0	0.00	3	22.30	23.00	-3	759	-0.39%
2021/03/12	2	21.70	10	21.40	21.70	-8	660	-1.21%
2021/03/11	0	0.00	2	20.70	20.60	-2	603	-0.33%
2021/03/10	3.5	20.44	0	0.00	20.50	3.5	560	0.63%
2021/03/09	11.5	20.24	25.2	20.26	20.00	-13.7	517	-2.65%
2021/03/08	0	0.00	15.5	18.90	18.95	-15.5	441	-3.51%
2021/03/05	0	0.00	1	18.75	18.85	-1	438	-0.23%
2021/03/04	11	18.27	0	0.00	18.55	11	423	2.60%
2021/03/03	0.5	18.00	1	18.05	18.10	-0.5	405	-0.12%
2021/03/02	0.3	17.90	0	0.00	18.00	0.3	424	0.08%
2021/02/26	5	17.90	0	0.00	17.90	5	443	1.13%
2021/02/25	6.1	17.79	2	17.75	17.85	4.1	436	0.93%
2021/02/24	8.9	17.94	0	0.00	17.75	8.9	443	2.02%
2021/02/19	0	0.00	4	17.10	17.30	-4	427	-0.94%
2021/02/17	0	0.00	1	17.30	17.40	-1	432	-0.23%
2021/02/05	2.7	17.15	0	0.00	17.30	2.7	430	0.63%
2021/02/04	0	16.65	0	0.00	16.75	0	429	0.00%
2021/02/03	0.1	16.55	0	0.00	16.65	0.1	442	0.02%
2021/02/02	3	16.60	0	0.00	16.65	3	444	0.67%
2021/02/01	10	16.70	0	0.00	16.60	10	444	2.25%
2021/01/29	0	0.00	0.2	16.70	16.65	-0.2	444	-0.05%
2021/01/28	0.9	16.55	0	0.00	16.65	0.9	440	0.21%
2021/01/27	0	0.00	1	16.70	16.70	-1	438	-0.23%
2021/01/26	0	16.25	0	0.00	16.35	0	432	0.00%
2021/01/22	0	0.00	1	16.40	16.35	-1	431	-0.23%
2021/01/21	1.2	16.22	0	0.00	16.35	1.2	436	0.28%
2021/01/20	0.1	16.30	1	16.50	16.40	-0.9	435	-0.22%
2021/01/19	1.7	16.40	4	16.60	16.50	-2.3	432	-0.53%
2021/01/18	3.3	16.50	0	0.00	16.65	3.3	430	0.76%
2021/01/14	0.8	16.65	1	16.85	16.80	-0.2	433	-0.05%
2021/01/13	1	16.70	1	16.80	16.85	0	436	0.00%
2021/01/12	0.2	16.60	0	0.00	16.75	0.2	434	0.06%
2021/01/11	0	0.00	0	17.20	17.20	0	428	0.00%
2021/01/08	0.6	16.95	2	17.20	17.10	-1.4	426	-0.32%
2021/01/07	1.6	16.95	1	16.60	17.15	0.6	424	0.15%
2021/01/06	1.4	16.45	0	0.00	16.60	1.4	417	0.34%
2020/12/29	0	0.00	1	16.60	16.50	-1	424	-0.24%
2020/12/28	0.9	16.45	0	0.00	16.60	0.9	436	0.22%
2020/12/25	0	0.00	1	16.50	16.50	-1	433	-0.23%
2020/12/24	1.3	16.50	0	0.00	16.60	1.3	436	0.30%
2020/12/15	0	0.00	0.2	16.60	16.60	-0.2	431	-0.04%
2020/12/14	0	0.00	1	16.50	17.00	-1	430	-0.23%
2020/12/11	0.8	16.40	0	0.00	16.50	0.8	429	0.19%
2020/12/10	0.3	16.55	0	0.00	16.65	0.3	430	0.08%
2020/12/09	0	0.00	1	16.80	16.95	-1	428	-0.23%
2020/12/08	1	16.90	5	17.15	17.00	-4	416	-0.97%
2020/12/07	0	0.00	5	17.45	17.45	-5	408	-1.22%
2020/12/04	0	0.00	5	17.63	17.50	-5	405	-1.23%
2020/12/03	8	17.52	3	17.60	17.60	5	404	1.25%
2020/12/02	0	0.00	15	17.60	17.75	-15	401	-3.73%
2020/12/01	5	17.60	10	17.70	17.60	-5	394	-1.27%
2020/11/27	8	18.00	0.2	18.00	18.00	7.8	375	2.08%
2020/11/26	22	18.03	0	0.00	18.00	22	364	6.04%
2020/11/25	0	0.00	4	17.56	17.80	-4	340	-1.17%
2020/11/23	3	16.85	3	16.65	16.85	0	311	0.00%
2020/11/20	1	16.25	0	0.00	16.35	1	298	0.34%
2020/11/17	0	0.00	2	16.30	16.00	-2	294	-0.68%
2020/11/16	1.1	15.90	0	0.00	16.00	1.1	296	0.38%
2020/11/13	0.2	16.00	0	0.00	16.05	0.2	288	0.07%
2020/11/12	7	16.51	7	16.24	16.00	0	282	0.00%
2020/11/11	2.7	16.05	0	0.00	16.15	2.7	268	1.00%
2020/11/10	0	0.00	3	15.45	15.60	-3	258	-1.16%
2020/11/09	2.5	15.35	0	0.00	15.45	2.5	255	0.99%
2020/11/05	0.5	15.14	1	15.25	15.20	-0.5	247	-0.21%
2020/11/04	0.3	15.10	0	0.00	15.15	0.3	247	0.14%
2020/11/03	0.7	15.15	0	0.00	15.25	0.7	247	0.27%
2020/10/30	0	0.00	3	15.40	15.30	-3	244	-1.23%
2020/10/29	0.8	15.15	7	15.20	15.25	-6.2	240	-2.56%
2020/10/27	0	0.00	1	15.20	15.30	-1	234	-0.43%
2020/10/26	0.3	15.05	1	15.15	15.20	-0.7	233	-0.30%
2020/10/23	1.9	15.05	3	15.10	15.15	-1.1	231	-0.50%
2020/10/22	2	15.00	0	0.00	15.15	2	231	0.88%
2020/10/21	1	15.00	0	0.00	15.10	1	221	0.44%
2020/10/20	0	0.00	2	15.10	15.15	-2	220	-0.91%
2020/10/19	0.6	15.00	1	15.20	15.10	-0.4	218	-0.17%
2020/10/16	0.4	14.95	0	0.00	15.10	0.4	218	0.17%
2020/10/15	0	0.00	3	15.05	15.10	-3	219	-1.36%
2020/10/13	1	15.05	0	0.00	15.15	1	220	0.44%
2020/10/12	0	0.00	3	15.30	15.00	-3	218	-1.37%
2020/10/08	2.9	15.15	2	15.35	15.25	0.9	219	0.40%
2020/10/07	1.5	15.20	0	0.00	15.30	1.5	216	0.68%
2020/10/05	2	15.63	1	15.50	15.60	1	213	0.47%
2020/09/29	0.2	14.95	1	15.05	15.10	-0.8	201	-0.41%
2020/09/28	0.6	14.80	0	0.00	14.95	0.6	202	0.28%
2020/09/25	0	0.00	10	15.00	14.80	-10	204	-4.89%
2020/09/23	0	0.00	19	14.90	14.85	-19	200	-9.48%
2020/09/11	0	0.00	1	15.00	14.95	-1	197	-0.51%
2020/09/10	1.8	14.80	0	0.00	14.90	1.8	191	0.92%
2020/09/08	0	0.00	1	15.10	14.95	-1	197	-0.51%
2020/09/07	0.2	14.95	0	0.00	15.10	0.2	196	0.12%
2020/09/04	0.4	14.85	0	0.00	14.95	0.4	197	0.22%
2020/09/02	5	14.95	0	0.00	14.95	5	203	2.46%
2020/09/01	0.5	14.85	2	14.90	14.95	-1.5	204	-0.73%
2020/08/31	1.6	14.80	0	0.00	14.90	1.6	208	0.78%
2020/08/28	0.3	15.00	0	0.00	15.10	0.3	205	0.17%
2020/08/24	0	14.80	0	0.00	14.95	0	198	0.01%
2020/08/20	0	0.00	20	14.50	14.50	-20	201	-9.92%
2020/08/07	0	0.00	1	14.95	14.95	-1	194	-0.51%
2020/08/05	0	0.00	1	14.90	14.90	-1	195	-0.51%
2020/08/04	0.3	14.80	0	0.00	14.85	0.3	198	0.14%
2020/08/03	0.1	14.85	0	0.00	14.90	0.1	201	0.03%
2020/07/31	0.3	14.90	0	0.00	14.95	0.3	203	0.17%
2020/07/30	1.3	14.87	0	0.00	14.90	1.3	203	0.66%
2020/07/24	0	0.00	14	14.95	14.90	-14	208	-6.71%
2020/07/23	0	0.00	2	15.10	15.10	-2	207	-0.97%
2020/07/22	0	0.00	1	15.00	15.15	-1	209	-0.48%
2020/07/21	2.8	15.00	2	15.05	15.05	0.8	212	0.37%
2020/07/20	0	0.00	1	15.00	14.90	-1	206	-0.48%
2020/07/17	1.2	14.90	0	0.00	15.05	1.2	204	0.57%
2020/07/16	0.1	15.05	0	0.00	15.15	0.1	206	0.02%
2020/07/15	0	0.00	4	15.15	15.30	-4	212	-1.88%
2020/07/14	4	15.05	2	15.15	15.20	2	214	0.93%
2020/07/13	1.1	15.00	0	0.00	15.15	1.1	219	0.49%
2020/07/09	5.8	14.84	3	14.95	14.90	2.8	219	1.28%
2020/07/08	3.1	14.85	0	0.00	15.00	3.1	218	1.43%
2020/07/07	0	0.00	1	14.95	14.90	-1	218	-0.46%
2020/07/06	2	14.85	1	14.95	14.85	1	216	0.46%
2020/07/02	0	0.00	5	14.86	14.85	-5	213	-2.34%
2020/07/01	0.2	14.70	0	0.00	14.85	0.2	214	0.09%
2020/06/30	0.3	14.70	0	0.00	14.85	0.3	213	0.15%
2020/06/23	0.2	14.70	0	0.00	14.80	0.2	220	0.09%
2020/06/19	0.3	14.60	0	0.00	14.75	0.3	225	0.13%
2020/06/17	0	0.00	2	14.75	14.95	-2	234	-0.85%
2020/06/16	1.6	14.60	0	0.00	14.75	1.6	247	0.66%
2020/06/10	0.4	15.05	0	0.00	15.20	0.4	267	0.14%
2020/06/09	0	0.00	1	15.05	15.00	-1	290	-0.34%
2020/06/08	0.9	14.95	1	15.00	15.05	-0.1	300	-0.05%
2020/06/05	1.1	14.90	0	0.00	15.00	1.1	299	0.35%
2020/06/04	0.1	14.80	1	15.00	14.90	-0.9	297	-0.31%
2020/06/03	0.9	14.80	0	0.00	14.95	0.9	304	0.28%
2020/06/02	0.1	14.65	0	0.00	14.75	0.1	303	0.03%
2020/06/01	0	0.00	2	14.85	14.75	-2	305	-0.65%
2020/05/29	1.3	14.75	0	0.00	14.85	1.3	309	0.43%
2020/05/27	0.7	14.65	1	14.95	14.75	-0.3	330	-0.09%
2020/05/26	0.3	14.80	0	0.00	14.95	0.3	359	0.09%
2020/05/22	0	0.00	1	14.80	14.75	-1	363	-0.28%
2020/05/21	1.5	14.60	0	0.00	14.70	1.5	366	0.41%
2020/05/20	0.1	14.60	0	0.00	14.70	0.1	367	0.02%
2020/05/15	0	0.00	1	14.85	14.80	-1	384	-0.26%
2020/05/14	0.8	14.70	0	0.00	14.80	0.8	386	0.20%
2020/05/12	0	0.00	1	15.20	15.10	-1	392	-0.25%
2020/05/11	1	15.00	0	0.00	15.20	1	396	0.26%
2020/05/04	0.1	14.85	0	0.00	15.00	0.1	407	0.02%
2020/04/29	0	14.95	0	0.00	15.05	0	426	0.00%
2020/04/28	0	0.00	0.2	15.05	15.05	-0.2	439	-0.05%
2020/04/23	4	14.75	0	0.00	14.75	4	469	0.86%
2020/04/22	0.3	14.55	0	0.00	14.65	0.3	476	0.07%
2020/04/21	0	0.00	4	14.81	14.55	-4	479	-0.83%
2020/04/20	0.2	14.85	0	0.00	15.05	0.2	477	0.05%
2020/04/16	0	15.10	1	15.30	15.20	-1	472	-0.21%
2020/04/15	1.6	14.95	0	0.00	15.55	1.6	470	0.33%
2020/04/14	3	14.10	5.3	14.06	14.15	-2.3	466	-0.49%
2020/04/13	0.8	13.95	8	14.10	14.05	-7.2	470	-1.52%
2020/04/10	0	0.00	0.3	13.80	13.85	-0.3	476	-0.07%
2020/04/09	0.4	13.40	1	13.55	13.55	-0.6	491	-0.12%
2020/04/08	0.3	13.50	0	0.00	13.65	0.3	499	0.07%
2020/04/07	0	0.00	3.3	13.65	13.60	-3.3	543	-0.61%
2020/03/25	1	14.10	0	0.00	14.30	1	669	0.15%
2020/03/24	0	0.00	1	13.25	14.00	-1	665	-0.15%
2020/03/23	1	13.00	0	0.00	13.20	1	660	0.15%
2020/03/19	0	0.00	18	12.76	12.40	-18	646	-2.78%
2020/03/18	8	13.75	0	0.00	13.75	8	632	1.26%
2020/03/13	0	0.00	2	13.55	15.20	-2	622	-0.32%
2020/03/12	2	14.90	0	0.00	14.85	2	592	0.34%
2020/03/04	0	0.00	1	15.25	15.60	-1	571	-0.17%
2020/03/02	0	0.00	2	14.85	15.00	-2	565	-0.35%
2020/02/27	0	0.00	1	15.70	15.45	-1	558	-0.18%
2020/02/26	5	16.29	0	0.00	16.20	5	562	0.89%
2020/02/25	11	16.42	6	16.10	16.25	5	561	0.89%
2020/02/24	0	0.00	12	16.49	16.45	-12	558	-2.15%
2020/02/21	2	16.55	0	0.00	16.55	2	555	0.36%
2020/02/19	0	0.00	3	16.65	16.65	-3	550	-0.55%
2020/02/17	0	0.00	0.6	16.30	16.30	-0.6	544	-0.10%
2020/02/13	0	0.00	0.1	16.40	16.40	-0.1	541	-0.02%
2020/02/10	0	0.00	15	16.30	16.30	-15	531	-2.82%
2020/02/06	0.7	16.35	2	16.40	16.45	-1.3	532	-0.25%
2020/02/04	2	16.10	0	0.00	16.35	2	519	0.39%
2020/01/30	0	0.00	1	16.90	16.90	-1	497	-0.20%
2020/01/17	1	18.70	1	18.75	18.70	0	472	0.00%
2020/01/16	0.6	18.60	1	18.30	18.70	-0.4	470	-0.09%
2020/01/15	0.7	18.10	0	0.00	18.25	0.7	466	0.15%
2020/01/14	0.5	18.25	0	0.00	18.35	0.5	466	0.12%
2020/01/13	0.1	18.25	0	0.00	18.35	0.1	468	0.02%
2020/01/10	0	0.00	1	18.30	18.35	-1	467	-0.21%
2020/01/09	0.2	18.10	0	0.00	18.25	0.2	467	0.05%
2020/01/08	0	0.00	1	18.15	18.10	-1	464	-0.22%
2020/01/07	1.9	17.95	0	0.00	18.10	1.9	464	0.40%
2020/01/03	0	0.00	1	19.00	18.50	-1	456	-0.22%
2020/01/02	0	0.00	14	18.76	18.85	-14	446	-3.14%
2019/12/31	0	0.00	2	18.75	18.85	-2	436	-0.46%
2019/12/30	15	18.87	2	19.00	18.85	13	396	3.28%
2019/12/27	15	18.00	0	0.00	18.30	15	331	4.52%
2019/12/26	2	17.53	0	0.00	17.55	2	289	0.69%
2019/12/24	1	17.50	0	0.00	17.55	1	285	0.35%
2019/12/06	0	0.00	1	17.35	17.35	-1	292	-0.34%
2019/12/05	1	17.20	0	0.00	17.35	1	291	0.33%
2019/11/29	0	0.00	0.3	17.30	17.30	-0.3	301	-0.11%
2019/11/21	0	0.00	1	16.90	16.90	-1	289	-0.35%
2019/11/20	0.5	16.80	2	16.85	16.90	-1.5	294	-0.51%
2019/11/13	0.9	16.85	0	0.00	16.95	0.9	355	0.24%
2019/11/12	0	0.00	3	16.80	16.80	-3	390	-0.77%
2019/11/08	0	0.00	0	17.00	17.00	0	384	-0.01%
2019/11/01	0	0.00	8	16.95	17.10	-8	381	-2.10%
2019/10/29	8	17.00	1	17.05	16.95	7	385	1.82%
2019/10/28	0.1	16.95	0	0.00	17.05	0.1	385	0.03%
2019/10/18	0	0.00	2	17.10	17.05	-2	374	-0.53%
2019/10/16	0.6	16.90	0	0.00	17.05	0.6	369	0.17%
2019/10/15	0.3	16.80	0	0.00	16.90	0.3	367	0.09%
2019/10/02	0	0.00	0.2	17.05	17.00	-0.2	371	-0.04%
2019/10/01	0	0.00	1	17.10	17.30	-1	367	-0.27%
2019/09/27	0.3	17.05	4	17.20	17.15	-3.7	364	-1.00%
2019/09/25	0	0.00	2	17.35	17.40	-2	356	-0.56%
2019/09/24	2.2	17.40	0	0.00	17.60	2.2	352	0.64%
2019/09/18	0.5	17.25	0	0.00	17.30	0.5	437	0.12%
2019/09/16	0.6	17.10	0	0.00	17.30	0.6	480	0.12%
2019/09/11	0	0.00	0	17.25	17.25	0	499	0.00%
2019/09/05	0	0.00	2	17.95	17.70	-2	523	-0.38%
2019/09/04	1.8	17.80	0	0.00	17.95	1.8	523	0.34%
2019/09/03	0.1	17.90	0	0.00	18.00	0.1	524	0.01%
2019/09/02	0.2	17.80	0	0.00	17.95	0.2	522	0.03%
2019/08/30	0	0.00	1	18.00	17.85	-1	521	-0.19%
2019/08/29	3.4	17.82	1	18.10	17.85	2.4	515	0.47%
2019/08/28	1.4	17.25	0	0.00	17.25	1.4	510	0.28%
2019/08/27	4	17.21	10	17.11	17.05	-6	510	-1.18%
2019/08/26	0	17.40	0	0.00	17.55	0	496	0.01%
2019/08/22	5.1	17.83	0	0.00	17.75	5.1	491	1.04%
2019/08/19	6	18.20	0	0.00	18.20	6	520	1.15%
2019/08/16	4	18.13	0	0.00	18.10	4	512	0.78%
2019/08/15	2	17.90	0	0.00	17.70	2	484	0.41%
2019/08/08	3	16.50	0	0.00	16.50	3	485	0.62%
2019/08/05	0	0.00	0.7	16.80	16.80	-0.7	490	-0.15%
2019/07/30	0.1	16.80	0	0.00	16.85	0.1	482	0.03%
2019/07/29	0.6	16.85	0	0.00	16.95	0.6	484	0.13%
2019/07/26	0	0.00	2	16.70	16.75	-2	481	-0.42%
2019/07/22	0	0.00	1	16.85	16.80	-1	498	-0.20%
2019/07/19	0.9	16.70	0	0.00	16.80	0.9	498	0.17%
2019/07/15	0.1	16.80	0	0.00	16.90	0.1	519	0.03%
2019/07/04	0	0.00	0	16.80	16.80	0	546	0.00%
2019/06/28	0	0.00	3	17.00	17.00	-3	551	-0.54%
2019/06/25	0.2	19.40	0	0.00	19.45	0.2	517	0.04%
2019/06/20	0	0.00	1	19.15	19.15	-1	477	-0.21%
2019/06/19	1	19.00	0	0.00	19.15	1	478	0.21%
2019/06/04	0	0.00	1	19.25	19.00	-1	531	-0.19%
2019/06/03	0.2	19.10	0	0.00	19.25	0.2	577	0.04%
2019/05/30	1	19.10	0	0.00	19.05	1	707	0.14%
2019/05/28	2	19.45	1	19.45	19.50	1	705	0.14%
2019/05/27	1.8	19.30	2	19.40	19.45	-0.2	673	-0.03%
2019/05/21	1	18.25	0	0.00	18.30	1	651	0.15%
2019/05/15	1	18.75	0	0.00	18.80	1	619	0.16%
2019/05/08	0	0.00	0.1	19.00	19.00	-0.1	608	-0.02%
2019/04/19	0	0.00	2	19.15	19.30	-2	580	-0.34%
2019/04/17	2	19.30	0	0.00	19.25	2	572	0.35%
2019/04/11	0	0.00	4	19.45	19.30	-4	550	-0.73%
2019/03/28	0	0.00	1	20.20	20.15	-1	489	-0.20%
2019/03/27	1	20.20	7	20.20	20.15	-6	483	-1.24%
2019/03/26	2	19.73	0	0.00	19.75	2	457	0.44%
2019/03/25	1	19.65	0	0.00	19.65	1	450	0.22%
2019/03/18	1	19.60	3	19.70	19.60	-2	430	-0.46%
2019/03/14	3	19.80	0	0.00	19.65	3	421	0.71%
2019/03/11	0	0.00	2	19.80	19.85	-2	391	-0.51%
2019/03/08	0	0.00	3	19.80	19.80	-3	384	-0.78%
2019/03/07	0	0.00	3	20.05	19.75	-3	362	-0.83%
2019/03/06	9	19.84	0	0.00	19.95	9	314	2.86%
2019/02/26	4	16.20	0	0.00	16.10	4	190	2.11%
2018/11/01	0	0.00	1	15.45	15.50	-1	498	-0.20%
2018/10/31	0.3	15.20	0	0.00	15.30	0.3	514	0.05%
2018/10/11	0	0.00	40	15.75	16.20	-40	698	-5.73%
2018/10/05	2	17.60	0	0.00	17.50	2	701	0.28%
2018/10/04	3	18.20	0	0.00	18.20	3	751	0.40%
2018/09/28	10	18.56	0	0.00	18.55	10	874	1.14%
2018/09/06	5	18.50	0	0.00	18.40	5	1,302	0.38%
2018/08/30	8	18.75	0	0.00	18.85	8	1,842	0.43%
2018/08/20	14	18.27	0	0.00	18.30	14	2,341	0.60%
2018/08/15	20	18.84	0	0.00	18.65	20	2,441	0.82%
2018/08/14	18	19.20	0	0.00	19.30	18	2,430	0.74%
2018/08/13	0	0.00	19	19.90	19.30	-19	2,471	-0.77%
2018/08/10	0	0.00	32	20.15	20.10	-32	2,464	-1.30%
2018/08/02	20	19.60	13	19.65	19.55	7	2,490	0.28%
2018/07/31	0	0.00	2	19.85	19.95	-2	2,531	-0.08%
2018/07/27	0	0.00	1	19.75	19.75	-1	2,527	-0.04%
2018/07/25	12	19.81	0	0.00	19.70	12	2,497	0.48%
2018/07/24	8	19.60	0	0.00	20.00	8	2,477	0.32%
2018/07/23	20	19.58	0	0.00	19.55	20	2,457	0.81%
2018/07/20	13	20.00	0	0.00	19.75	13	2,451	0.53%
2018/07/19	18	19.87	0	0.00	19.75	18	2,429	0.74%
2018/07/12	0	0.00	2	21.68	21.35	-2	2,399	-0.08%
2018/07/10	0	0.00	1	21.90	22.15	-1	2,383	-0.04%
2018/07/03	10	21.55	0	0.00	21.40	10	2,412	0.41%
2018/06/28	0	0.00	2	23.90	23.50	-2	2,315	-0.09%
2018/06/27	3	24.17	1	24.10	23.80	2	2,295	0.09%
2018/06/26	7	24.04	5	24.03	23.60	2	2,259	0.09%
2018/06/25	6	24.19	17	23.54	23.95	-11	2,189	-0.50%
2018/06/22	0	0.00	5	22.50	22.80	-5	2,000	-0.25%
2018/06/21	3	22.80	0	0.00	22.65	3	1,985	0.15%
2018/06/19	3	22.65	8	22.85	22.65	-5	1,952	-0.26%
2018/06/15	10	22.90	0	0.00	22.75	10	1,928	0.52%
2018/06/14	5	22.60	1	23.15	22.35	4	1,884	0.21%
2018/06/13	0	0.00	19	23.23	23.35	-19	1,807	-1.05%
2018/06/11	9	23.62	0	0.00	23.60	9	1,677	0.54%
2018/06/08	5	23.88	0	0.00	23.50	5	1,620	0.31%
2018/06/07	34	24.19	0	0.00	24.15	34	1,497	2.27%
2018/06/06	4	21.88	5	21.70	22.80	-1	1,268	-0.08%
2018/06/01	6	20.08	0	0.00	19.90	6	997	0.60%
2018/05/31	12	20.18	4	19.99	20.25	8	944	0.85%
2018/05/28	0	0.00	1	18.70	18.80	-1	768	-0.13%
2018/05/25	8	18.96	5	18.90	18.70	3	742	0.40%
2018/05/22	13	18.20	12	18.20	18.20	1	632	0.16%
2018/05/21	0	0.00	13	18.35	18.35	-13	627	-2.07%
2018/05/11	8	16.99	2	17.10	17.05	6	516	1.16%
2018/05/09	5	17.84	0	0.00	17.85	5	479	1.04%
2018/05/08	0	0.00	50	18.10	17.80	-50	469	-10.65%
2018/05/03	2	18.70	0	0.00	18.70	2	414	0.48%
2018/04/26	2	18.15	0	0.00	18.10	2	413	0.48%
2018/04/24	2	18.40	0	0.00	18.30	2	418	0.48%
2018/04/20	5	18.50	0	0.00	18.30	5	420	1.19%
2018/04/13	0	0.00	5	18.55	18.50	-5	437	-1.14%
2018/04/12	6	18.83	0	0.00	18.80	6	437	1.37%
2018/04/09	1	18.75	0	0.00	18.80	1	423	0.24%
2018/03/30	0	0.00	7.5	17.39	17.40	-7.5	416	-1.81%
2018/03/21	1	17.20	0	0.00	17.05	1	421	0.24%
2018/03/20	1	17.20	0	0.00	17.20	1	417	0.24%
2018/02/09	0	0.00	0.6	16.00	16.00	-0.6	392	-0.15%
2018/02/08	10	16.55	0	0.00	16.70	10	386	2.59%
2018/02/06	0	0.00	10	16.60	16.65	-10	376	-2.66%
2018/01/31	5	17.80	0	0.00	17.80	5	364	1.37%
2018/01/25	5	18.00	0	0.00	18.05	5	360	1.39%
2018/01/16	0	0.00	3	18.85	18.95	-3	369	-0.81%
2018/01/12	0	0.00	14	18.70	18.80	-14	359	-3.90%
2018/01/09	2	19.00	0	0.00	19.30	2	308	0.65%
2018/01/04	2	18.45	0	0.00	18.40	2	282	0.71%
2018/01/03	10	18.34	0	0.00	18.60	10	269	3.71%