泰詠 (6266)-凱基-高美館券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.75
漲跌
▲0.05
漲幅
+0.14%
成交量
182張
產業
上櫃電子零組件類股
159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

泰詠 (6266)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/14	0	0.00	3.1	34.65	34.60	-3.1	428	-0.73%
2024/05/08	0	0.00	3	34.95	34.90	-3	429	-0.70%
2024/05/07	0	0.00	1	34.60	34.75	-1	425	-0.24%
2024/04/26	0.4	34.15	5	34.10	34.00	-4.7	400	-1.16%
2024/04/16	5	32.50	11	32.52	32.50	-6	390	-1.54%
2024/04/15	0	0.00	3	33.25	33.20	-3	385	-0.78%
2024/04/12	1	33.45	0	0.00	33.55	1	382	0.26%
2024/04/10	0	34.00	0	0.00	33.85	0	374	0.00%
2024/04/09	0	33.90	0	0.00	33.90	0	373	0.00%
2024/04/02	0	0.00	3	33.75	33.80	-3	383	-0.78%
2024/03/29	2	33.73	1	33.80	33.95	1	385	0.26%
2024/03/28	1	33.80	0	0.00	33.80	1	383	0.26%
2024/03/26	1	33.65	0	0.00	33.50	1	381	0.26%
2024/03/22	2	33.73	0	0.00	33.65	2	380	0.53%
2024/03/21	2	33.85	0	0.00	33.95	2	380	0.53%
2024/03/19	7	33.86	1	33.85	33.90	6	378	1.59%
2024/03/15	0.1	34.20	0	0.00	34.15	0.1	375	0.03%
2024/03/14	0	34.20	0	0.00	34.10	0	374	0.00%
2024/03/13	5	34.00	0	0.00	33.95	5	371	1.35%
2024/03/08	8	33.63	0	0.00	33.60	8	358	2.23%
2024/03/07	0	0.00	5	34.30	34.35	-5	343	-1.46%
2024/03/04	14	34.66	0	0.00	34.35	14	338	4.13%
2024/03/01	0	35.05	0	0.00	34.40	0	330	0.00%
2024/02/29	0	34.00	0	0.00	34.30	0	309	0.00%
2024/02/22	0	33.35	0	0.00	33.70	0	291	0.00%
2024/02/16	0	32.98	0	0.00	33.10	0	283	0.00%
2024/02/05	0	33.20	0.3	33.20	33.20	-0.3	275	-0.11%
2024/02/02	0	0.00	1	33.40	33.20	-1	276	-0.36%
2024/01/25	0	0.00	0	32.90	32.70	0	293	-0.01%
2024/01/22	0	0.00	0.1	33.10	33.05	-0.1	291	-0.04%
2024/01/19	0	0.00	0.5	32.50	32.60	-0.5	287	-0.17%
2024/01/16	0	32.90	0	0.00	32.45	0	287	0.00%
2024/01/12	0	32.78	2	32.88	32.60	-2	289	-0.69%
2023/12/29	1	32.55	0	0.00	32.60	1	347	0.29%
2023/12/28	1	33.00	2.1	32.88	32.95	-1.1	344	-0.31%
2023/12/27	0	0.00	0.2	32.25	32.40	-0.2	336	-0.05%
2023/12/18	0	0.00	1	32.25	31.90	-1	342	-0.29%
2023/12/14	1	32.30	0	0.00	32.30	1	346	0.29%
2023/12/13	0.3	32.38	0	0.00	32.30	0.3	353	0.08%
2023/11/28	1	32.30	0	0.00	32.40	1	400	0.25%
2023/11/22	0	0.00	0.3	32.95	32.80	-0.3	422	-0.07%
2023/11/21	0	0.00	0	32.95	32.65	0	426	0.00%
2023/11/20	4	32.40	0	0.00	32.40	4	431	0.93%
2023/11/15	1	31.65	0	31.60	31.90	1	445	0.22%
2023/11/14	0.1	31.30	0	0.00	31.30	0.1	453	0.02%
2023/11/13	1.1	31.35	0	0.00	31.25	1.1	469	0.23%
2023/11/10	0.1	31.50	0	0.00	31.35	0.1	478	0.02%
2023/11/09	0.3	31.65	0	0.00	31.65	0.3	484	0.06%
2023/11/08	0	0.00	0.3	33.05	32.60	-0.3	494	-0.06%
2023/11/06	0	0.00	5	32.10	32.20	-5	500	-1.00%
2023/11/01	0	0.00	0	31.05	30.85	0	527	-0.01%
2023/10/26	0	0.00	0	31.20	31.20	0	598	0.00%
2023/10/24	0	0.00	0.1	31.00	31.20	-0.1	623	-0.01%
2023/10/18	5.2	30.78	1	30.65	30.45	4.2	694	0.60%
2023/10/17	0.1	31.10	0	0.00	31.15	0.1	697	0.01%
2023/10/16	0	0.00	1	31.50	31.40	-1	706	-0.14%
2023/10/13	0	31.85	0	0.00	31.65	0	737	0.01%
2023/10/12	0	31.95	0	0.00	31.75	0	754	0.01%
2023/10/11	1.4	33.08	2	31.93	31.95	-0.6	763	-0.08%
2023/10/06	1	34.20	0	0.00	34.20	1	768	0.13%
2023/10/05	0	0.00	1	34.10	34.40	-1	792	-0.13%
2023/10/02	1	33.80	0	0.00	33.85	1	1,021	0.10%
2023/09/26	1	33.35	0	0.00	33.30	1	1,149	0.09%
2023/09/22	1	33.00	0	0.00	33.15	1	1,284	0.08%
2023/09/15	0	0.00	5	34.45	34.45	-5	1,387	-0.36%
2023/09/13	2	32.75	2	32.73	32.85	0	1,564	0.00%
2023/09/11	5.2	32.40	0	0.00	32.45	5.2	1,633	0.32%
2023/09/06	6	34.10	0	34.20	33.95	6	1,706	0.35%
2023/09/04	0.1	33.25	0	0.00	33.50	0.1	1,826	0.00%
2023/09/01	1.1	33.26	1	33.25	33.25	0.1	1,844	0.00%
2023/08/31	0.1	32.90	0	0.00	33.15	0.1	1,864	0.00%
2023/08/30	0.1	32.90	0	0.00	32.80	0.1	1,900	0.00%
2023/08/29	0.1	32.70	0	0.00	32.75	0.1	1,922	0.00%
2023/08/28	1.2	32.37	1.3	32.70	32.50	-0.2	1,939	-0.01%
2023/08/25	6.2	33.45	0	0.00	33.35	6.2	1,944	0.32%
2023/08/24	0.9	33.63	0	0.00	33.50	0.9	1,951	0.05%
2023/08/23	0.1	33.97	0	0.00	33.95	0.1	1,966	0.00%
2023/08/22	0.1	33.70	0	0.00	33.65	0.1	1,989	0.00%
2023/08/17	2	34.65	18.2	34.49	35.05	-16.2	2,039	-0.79%
2023/08/15	10	33.40	0	0.00	33.65	10	2,161	0.46%
2023/08/14	5.2	32.90	0	0.00	32.90	5.2	2,358	0.22%
2023/08/11	0.2	33.90	0	0.00	33.70	0.2	2,380	0.01%
2023/08/10	0.5	34.25	0	0.00	34.00	0.5	2,413	0.02%
2023/08/09	0	34.80	0	35.20	35.10	0	2,419	0.00%
2023/08/08	1	34.90	0	0.00	35.00	1	2,442	0.04%
2023/08/04	0.1	34.85	0	0.00	34.90	0.1	2,523	0.00%
2023/08/02	0.3	35.80	0	0.00	35.55	0.3	2,617	0.01%
2023/08/01	2.2	36.12	0	0.00	36.05	2.2	2,635	0.08%
2023/07/31	0.1	36.00	1.1	36.38	35.90	-1	2,649	-0.04%
2023/07/28	0	0.00	2	36.18	36.25	-2	2,755	-0.07%
2023/07/27	0	0.00	0.4	36.23	36.35	-0.4	2,786	-0.02%
2023/07/26	1	35.40	1	35.40	35.40	0	2,863	0.00%
2023/07/24	0	0.00	0	35.60	35.50	0	3,199	0.00%
2023/07/21	1	35.65	0	0.00	35.35	1	3,208	0.03%
2023/07/20	0	0.00	0	36.60	36.20	0	3,270	0.00%
2023/07/19	6	35.71	0	0.00	36.00	6	3,328	0.18%
2023/07/18	2	36.63	0	0.00	36.30	2	3,408	0.06%
2023/07/13	2	37.58	2	37.50	37.35	0	3,661	0.00%
2023/07/12	1	36.65	0	0.00	36.60	1	3,732	0.03%
2023/07/11	7	37.18	1	37.25	36.55	6	3,913	0.15%
2023/07/10	9	38.22	1	38.20	38.20	8	4,061	0.20%
2023/07/07	0.3	42.65	1	43.09	42.40	-0.7	4,285	-0.02%
2023/07/06	0	0.00	11	43.27	43.10	-11	4,662	-0.24%
2023/07/04	0	0.00	1	43.25	43.35	-1	4,745	-0.02%
2023/07/03	4	42.10	18.2	42.79	43.15	-14.2	4,768	-0.30%
2023/06/30	3	38.70	5.6	40.35	41.05	-2.6	4,714	-0.06%
2023/06/29	1	38.75	0	0.00	38.70	1	4,694	0.02%
2023/06/27	7.3	38.24	1	39.30	38.05	6.3	4,750	0.13%
2023/06/26	5	39.15	2	39.20	39.30	3	4,760	0.06%
2023/06/21	3	40.30	2.5	39.93	40.15	0.6	4,785	0.01%
2023/06/20	1.5	39.93	10.3	39.92	40.00	-8.8	4,855	-0.18%
2023/06/19	9	44.75	1	44.60	44.75	8	4,944	0.16%
2023/06/15	2.1	43.95	5	43.75	43.80	-3	4,891	-0.06%
2023/06/14	0	0.00	1	43.70	43.65	-1	4,896	-0.02%
2023/06/13	10	43.15	8	43.66	43.55	2	4,903	0.04%
2023/06/12	1	42.85	1	43.10	43.05	0	4,905	0.00%
2023/06/09	11	45.12	4	43.90	43.50	7	4,896	0.14%
2023/06/06	0	0.00	1	42.00	42.10	-1	5,015	-0.02%
2023/06/05	7	42.76	2.5	42.69	42.60	4.5	5,064	0.09%
2023/06/02	0	0.00	1	41.25	41.35	-1	5,106	-0.02%
2023/05/30	2	40.83	0	0.00	40.70	2	5,246	0.04%
2023/05/29	0	0.00	1	40.75	40.85	-1	5,469	-0.02%
2023/05/26	2	40.50	0	0.00	40.30	2	5,597	0.04%
2023/05/24	0.1	41.30	0	0.00	41.15	0.1	5,800	0.00%
2023/05/23	2	40.82	1.3	40.86	41.05	0.7	5,952	0.01%
2023/05/22	0	40.65	2	40.38	40.60	-2	6,013	-0.03%
2023/05/19	2.1	39.15	1	39.35	39.55	1.1	6,024	0.02%
2023/05/18	17.9	41.60	2	39.55	39.55	15.9	6,061	0.26%
2023/05/17	1	43.80	0.3	43.70	43.90	0.7	5,956	0.01%
2023/05/16	0	43.40	2	43.35	43.35	-2	6,065	-0.03%
2023/05/15	1	42.30	3	42.53	42.65	-2	6,392	-0.03%
2023/05/12	0.3	42.65	0	0.00	43.30	0.3	6,735	0.00%
2023/05/11	0	43.60	10	42.75	42.00	-10	6,751	-0.15%
2023/05/10	0	0.00	2	42.50	43.65	-2	6,704	-0.03%
2023/05/09	11.5	43.87	0	0.00	43.05	11.5	6,661	0.17%
2023/05/08	2	41.90	0	0.00	42.25	2	6,554	0.03%
2023/05/04	2	42.25	0	0.00	42.05	2	6,507	0.03%
2023/05/02	3	41.45	0	41.90	41.90	3	6,356	0.05%
2023/04/28	3	44.05	4	44.45	41.85	-1	6,265	-0.02%
2023/04/27	0	0.00	2	44.40	46.50	-2	5,957	-0.03%
2023/04/26	2	44.90	0	0.00	45.30	2	5,909	0.03%
2023/04/25	3	45.82	1	46.85	45.20	2	5,875	0.03%
2023/04/24	1	45.80	0	0.00	45.80	1	5,802	0.02%
2023/04/21	1	45.65	0	0.00	45.00	1	5,734	0.02%
2023/04/20	3	46.30	9	46.44	46.20	-6	5,643	-0.11%
2023/04/19	4	47.66	3	47.73	47.70	1	5,553	0.02%
2023/04/18	26	48.51	27	48.20	47.25	-1	5,466	-0.02%
2023/04/17	2	47.30	7.2	47.22	47.20	-5.2	5,330	-0.10%
2023/04/14	9	46.51	8.1	46.60	46.55	0.9	5,230	0.02%
2023/04/13	5	45.77	9	45.95	45.20	-4	5,025	-0.08%
2023/04/12	94	43.47	99.1	44.98	46.40	-5.1	4,799	-0.11%
2023/04/11	16	42.04	19	42.07	43.00	-3	4,462	-0.07%
2023/04/10	2	40.15	2	40.70	41.25	0	4,077	0.00%
2023/04/07	2	37.30	0	0.00	37.50	2	3,984	0.05%
2023/04/06	0	0.00	0.1	36.75	37.00	-0.1	3,921	0.00%
2023/03/31	1	35.55	3	36.07	35.85	-2	3,866	-0.05%
2023/03/30	3	35.32	4.2	35.47	35.50	-1.2	3,844	-0.03%
2023/03/29	0	0.00	1.2	34.81	34.75	-1.2	3,821	-0.03%
2023/03/28	2.2	34.22	3	34.25	34.30	-0.8	3,816	-0.02%
2023/03/23	2.1	36.36	1.1	36.45	35.55	1	3,749	0.03%
2023/03/22	7	35.46	17	35.48	36.95	-10	3,670	-0.27%
2023/03/21	1	33.95	1.2	33.95	34.00	-0.2	3,508	-0.01%
2023/03/20	1	33.65	3.5	33.51	33.50	-2.5	3,462	-0.07%
2023/03/17	3	32.97	5	33.06	33.05	-2	3,441	-0.06%
2023/03/16	4.5	32.26	0	0.00	32.15	4.5	3,414	0.13%
2023/03/15	3	32.90	7.2	33.14	32.75	-4.2	3,384	-0.12%
2023/03/14	0	0.00	1.1	32.88	33.15	-1.1	3,352	-0.03%
2023/03/13	5.3	32.28	1	33.10	32.95	4.3	3,332	0.13%
2023/03/10	0	0.00	3	33.20	33.00	-3	3,285	-0.09%
2023/03/09	14.2	33.32	3	33.17	32.95	11.2	3,251	0.34%
2023/03/08	3.3	34.61	2	34.98	34.65	1.3	3,089	0.04%
2023/03/07	12	34.49	11.3	34.24	34.30	0.7	3,024	0.02%
2023/03/06	1	33.80	10	33.82	33.90	-9	2,944	-0.31%
2023/03/03	4.3	33.33	1	33.85	33.40	3.3	2,910	0.11%
2023/03/02	11	33.60	2.1	34.03	33.55	8.9	2,857	0.31%
2023/03/01	10	34.51	25.4	34.33	34.50	-15.4	2,752	-0.56%
2023/02/24	17	33.36	6.4	33.08	33.50	10.7	2,519	0.42%
2023/02/23	7.3	32.84	8	32.92	32.35	-0.7	2,378	-0.03%
2023/02/22	3	30.95	1	31.55	31.95	2	2,215	0.09%
2023/02/21	3	32.10	0	0.00	31.65	3	2,159	0.14%
2023/02/20	10	31.70	17	32.00	33.10	-7	1,997	-0.35%
2023/02/17	0.5	31.35	0	0.00	31.80	0.5	1,912	0.03%
2023/02/16	2	31.67	2	31.53	31.50	0	1,869	0.00%
2023/02/15	1.1	30.91	1	31.20	31.60	0.1	1,756	0.01%
2023/02/14	4.5	30.61	3.7	30.95	31.30	0.8	1,713	0.05%
2023/02/13	6	31.77	7.1	31.86	31.90	-1.1	1,608	-0.07%
2023/02/10	43.5	30.02	68.7	29.94	30.05	-25.2	1,246	-2.02%
2023/02/09	0	0.00	12.2	28.10	28.10	-12.2	885	-1.38%
2023/02/06	1	25.55	1.3	25.63	25.45	-0.3	844	-0.04%
2023/02/02	0	0.00	5	25.55	25.40	-5	838	-0.60%
2023/02/01	0	0.00	2	25.13	25.20	-2	833	-0.24%
2023/01/31	0.3	24.90	0	0.00	25.00	0.3	832	0.04%
2023/01/17	0	0.00	1	24.30	24.35	-1	822	-0.12%
2023/01/11	1	24.25	0	0.00	24.30	1	814	0.12%
2023/01/10	0.8	24.45	1	24.45	24.35	-0.2	818	-0.02%
2023/01/09	8	24.39	1	24.40	24.45	7	814	0.86%
2022/12/29	1	24.05	0	0.00	24.00	1	810	0.12%
2022/12/28	1	24.35	3	24.55	24.30	-2	806	-0.25%
2022/12/26	5	25.09	0	0.00	24.85	5	781	0.64%
2022/12/23	0	0.00	4	25.25	25.45	-4	771	-0.52%
2022/12/21	3.3	24.82	0	0.00	24.40	3.3	769	0.43%
2022/12/20	5.3	24.95	1	25.50	24.85	4.3	761	0.56%
2022/12/19	4.3	25.60	2	25.45	25.00	2.3	747	0.31%
2022/12/16	4	26.14	0	0.00	25.95	4	729	0.55%
2022/12/15	1	26.30	2	26.70	26.80	-1	704	-0.14%
2022/12/14	18	26.31	0	0.00	26.15	18	673	2.67%
2022/12/13	1	25.50	11.5	26.40	26.55	-10.5	649	-1.62%
2022/12/12	0	0.00	2	25.25	25.20	-2	619	-0.32%
2022/12/09	1	25.60	0	0.00	25.50	1	619	0.16%
2022/12/07	9	25.11	0	0.00	25.15	9	615	1.46%
2022/12/06	1	25.30	1	25.35	25.30	0	620	0.00%
2022/12/05	1	26.00	0	0.00	26.00	1	662	0.15%
2022/12/02	1	25.75	0	0.00	25.70	1	664	0.15%
2022/12/01	0	0.00	4	26.05	25.80	-4	663	-0.60%
2022/11/30	0	0.00	2	25.55	25.55	-2	671	-0.30%
2022/11/28	5	24.62	3	24.88	25.05	2	689	0.29%
2022/11/24	0	0.00	1	25.35	25.20	-1	703	-0.14%
2022/11/21	3	24.97	0	0.00	25.25	3	742	0.40%
2022/11/18	0	0.00	2	25.60	25.00	-2	745	-0.27%
2022/11/17	0	0.00	0.3	25.50	25.50	-0.3	756	-0.03%
2022/11/16	0	0.00	0.3	25.00	24.90	-0.3	768	-0.03%
2022/11/15	0	0.00	0.2	25.05	25.05	-0.2	784	-0.03%
2022/11/14	0.2	24.75	0	0.00	24.85	0.2	810	0.02%
2022/11/10	7.3	25.40	2	25.10	24.80	5.3	900	0.59%
2022/11/09	0	0.00	0.5	25.20	25.60	-0.5	882	-0.06%
2022/10/27	1	22.35	2	22.83	23.40	-1	1,168	-0.09%
2022/10/24	1	23.15	0	0.00	22.70	1	1,208	0.08%
2022/10/12	0	0.00	5	23.35	23.45	-5	1,265	-0.40%
2022/10/11	0	23.45	0	0.00	23.50	0	1,266	0.00%
2022/10/05	1	24.10	3	23.75	23.65	-2	1,291	-0.15%
2022/10/03	3	23.27	0	0.00	23.35	3	1,346	0.22%
2022/09/29	0	0.00	3	23.22	23.20	-3	1,350	-0.22%
2022/09/23	1	24.80	0	0.00	24.40	1	1,343	0.07%
2022/09/21	2	24.85	0	0.00	24.85	2	1,349	0.15%
2022/09/20	0	0.00	5	24.79	25.35	-5	1,349	-0.37%
2022/09/16	2	25.08	0	0.00	25.00	2	1,345	0.15%
2022/09/15	1	25.55	0	0.00	25.10	1	1,350	0.07%
2022/09/13	5	25.25	0	0.00	25.25	5	1,354	0.37%
2022/09/12	1	25.05	0	0.00	25.05	1	1,365	0.07%
2022/09/08	1	26.80	9	26.58	26.65	-8	1,331	-0.60%
2022/09/07	2	26.15	1	26.35	26.30	1	1,332	0.08%
2022/09/06	1	26.20	0	0.00	26.10	1	1,336	0.07%
2022/09/05	0	0.00	2	27.45	27.00	-2	1,330	-0.15%
2022/09/02	1.5	27.20	0	0.00	27.10	1.5	1,337	0.11%
2022/09/01	1	27.80	1	27.95	27.75	0	1,323	0.00%
2022/08/31	0	28.05	0	0.00	28.15	0	1,331	0.00%
2022/08/30	0	0.00	2.5	28.09	27.95	-2.5	1,347	-0.19%
2022/08/29	3.5	26.95	2	27.10	27.35	1.5	1,344	0.11%
2022/08/26	1	27.40	0	0.00	27.60	1	1,374	0.07%
2022/08/25	2	27.55	0	0.00	27.40	2	1,622	0.12%
2022/08/24	1	27.50	0	0.00	27.20	1	1,692	0.06%
2022/08/23	2	27.00	4	27.11	27.55	-2	1,685	-0.12%
2022/08/22	3	27.95	0	0.00	27.80	3	1,652	0.18%
2022/08/19	1	27.80	4	28.50	28.50	-3	1,623	-0.18%
2022/08/18	6	27.65	1	28.20	27.90	5	1,585	0.32%
2022/08/17	3	27.88	14	27.96	27.90	-11	1,544	-0.71%
2022/08/16	0	0.00	1.1	27.25	27.00	-1.1	1,460	-0.07%
2022/08/15	5	26.77	0	0.00	26.60	5	1,426	0.35%
2022/08/11	1	26.15	5.4	26.66	26.65	-4.4	1,386	-0.32%
2022/08/10	4	26.03	8	26.11	26.35	-4	1,290	-0.31%
2022/08/09	2	24.73	3	25.00	25.00	-1	1,225	-0.08%
2022/08/08	1	23.60	4	23.79	24.00	-3	1,187	-0.25%
2022/08/05	4	24.54	0	0.00	24.00	4	1,182	0.34%
2022/08/04	1	24.60	0	0.00	25.05	1	1,144	0.09%
2022/08/03	2.5	24.82	0.5	25.20	24.55	2	1,123	0.18%
2022/08/01	0	0.00	1	24.25	24.70	-1	1,099	-0.09%
2022/07/28	0	0.00	0.2	23.70	23.60	-0.2	1,081	-0.02%
2022/07/27	0	0.00	0.2	23.05	23.10	-0.2	1,083	-0.02%
2022/07/26	0.7	23.03	0.5	22.99	22.95	0.2	1,154	0.02%
2022/07/25	2	23.93	6	24.24	23.70	-4	1,264	-0.32%
2022/07/21	1	22.60	0	0.00	22.60	1	1,237	0.08%
2022/07/15	0	0.00	1	22.45	22.40	-1	1,261	-0.08%
2022/07/13	0	0.00	3	22.20	21.90	-3	1,258	-0.24%
2022/07/06	0	0.00	1	19.35	18.90	-1	1,226	-0.08%
2022/06/27	1	21.05	0	0.00	21.25	1	1,254	0.08%
2022/06/24	0	0.00	1	20.60	20.60	-1	1,258	-0.08%
2022/06/22	1	22.15	4	21.71	21.25	-3	1,266	-0.24%
2022/06/21	0	0.00	3	22.30	22.50	-3	1,257	-0.24%
2022/06/20	2	22.85	4	22.68	22.00	-2	1,262	-0.16%
2022/06/17	5	24.51	0	0.00	25.10	5	1,249	0.40%
2022/06/16	5	25.55	2	25.60	24.95	3	1,246	0.24%
2022/06/15	2	25.38	2	25.65	25.35	0	1,252	0.00%
2022/06/14	4	24.89	0	0.00	25.55	4	1,255	0.32%
2022/06/13	1.5	25.08	0	0.00	25.00	1.5	1,251	0.12%
2022/06/09	0.5	26.30	0	0.00	26.00	0.5	1,250	0.04%
2022/06/08	4	25.95	3	25.50	26.20	1	1,248	0.08%
2022/06/06	4.5	25.42	3	25.33	25.20	1.5	1,229	0.12%
2022/06/02	13	27.63	9	26.76	26.00	4	1,231	0.32%
2022/06/01	1	25.55	7.5	25.19	26.85	-6.5	1,026	-0.63%
2022/05/31	2	24.45	0	0.00	24.45	2	979	0.20%
2022/05/30	1	24.00	0	0.00	23.95	1	1,005	0.10%
2022/05/27	0	0.00	1	24.00	23.80	-1	1,066	-0.09%
2022/05/26	1	24.10	0	0.00	23.75	1	1,087	0.09%
2022/05/25	1	23.75	0	0.00	23.95	1	1,127	0.09%
2022/05/23	2	23.78	0	0.00	23.70	2	1,196	0.17%
2022/05/18	0	23.70	0	0.00	23.55	0	1,262	0.00%
2022/05/17	0	0.00	1	23.10	23.15	-1	1,291	-0.08%
2022/05/16	0	0.00	4	23.05	23.00	-4	1,327	-0.30%
2022/05/05	0.2	23.35	0	0.00	23.15	0.2	2,429	0.01%
2022/05/03	1.3	23.75	0	0.00	23.40	1.3	2,796	0.05%
2022/04/29	0	0.00	1	25.35	25.10	-1	2,865	-0.03%
2022/04/13	1	24.55	1	24.65	24.80	0	6,310	0.00%
2022/04/11	1	24.40	0	0.00	23.95	1	6,553	0.02%
2022/03/28	0	26.40	0	0.00	25.15	0	8,564	0.00%
2022/03/23	1	26.15	10	26.05	25.90	-9	8,588	-0.10%
2022/03/18	0	0.00	4	26.10	26.00	-4	8,558	-0.05%
2022/03/16	0	0.00	2	25.10	24.90	-2	8,528	-0.02%
2022/03/11	0	0.00	1	25.60	26.05	-1	8,487	-0.01%
2022/03/08	0	0.00	5	24.25	24.05	-5	8,440	-0.06%
2022/03/07	1	25.00	0	0.00	25.10	1	8,392	0.01%
2022/03/04	2	26.95	1	27.25	27.10	1	8,332	0.01%
2022/03/03	0	0.00	1	26.70	26.95	-1	8,293	-0.01%
2022/03/01	1	26.00	2	26.25	26.25	-1	8,194	-0.01%
2022/02/25	1	25.55	0	0.00	25.60	1	8,176	0.01%
2022/02/24	1	24.50	0	0.00	24.50	1	8,136	0.01%
2022/02/18	4	26.03	0	0.00	26.00	4	8,009	0.05%
2022/02/14	0	0.00	4	25.90	25.75	-4	7,873	-0.05%
2022/02/11	3.6	26.59	3	26.67	26.50	0.6	7,831	0.01%
2022/02/10	8	27.59	7	27.54	27.45	1	7,764	0.01%
2022/02/09	28	28.63	5	28.59	28.30	23	7,656	0.30%
2022/01/26	12	26.13	9	26.34	26.50	3	6,763	0.04%
2022/01/25	19	28.36	24	27.81	25.85	-5	6,612	-0.08%
2022/01/24	7	27.36	21	26.48	27.90	-14	6,364	-0.22%
2022/01/21	7	28.31	6	28.36	27.65	1	6,220	0.02%
2022/01/20	5	28.98	5	29.52	29.50	0	6,103	0.00%
2022/01/19	8	30.61	9	31.43	29.75	-1	5,942	-0.02%
2022/01/18	3	32.57	2	31.80	31.80	1	5,764	0.02%
2022/01/17	13	32.58	11	32.30	31.80	2	5,634	0.04%
2022/01/14	11	32.40	9	32.67	32.75	2	5,453	0.04%
2022/01/13	6	32.58	8	33.13	33.80	-2	5,254	-0.04%
2022/01/12	17	33.81	21	33.67	31.80	-4	4,856	-0.08%
2022/01/11	64	38.46	45	37.91	34.75	19	4,372	0.43%
2022/01/10	26	36.76	35	36.93	38.50	-9	3,460	-0.26%
2022/01/07	55	34.35	45	34.54	35.00	10	3,072	0.33%
2022/01/06	34	32.61	35	32.72	33.50	-1	2,715	-0.04%
2022/01/05	47	31.24	46	31.56	31.70	1	2,552	0.04%
2022/01/04	5	30.17	8	30.49	30.90	-3	2,431	-0.12%
2022/01/03	12	30.40	2	29.30	30.00	10	2,280	0.44%
2021/12/30	68	28.71	74	28.87	28.90	-6	2,043	-0.29%
2021/12/29	8	28.02	18	28.48	28.00	-10	1,916	-0.52%
2021/12/28	5	28.10	5	28.00	28.75	0	1,759	0.00%
2021/12/27	9	26.93	8.1	27.49	27.85	0.9	1,480	0.06%
2021/12/24	20	26.11	12	26.40	25.85	8	1,169	0.68%
2021/12/23	8	23.54	2	24.08	24.45	6	742	0.81%
2021/12/22	5	23.44	16.5	23.35	23.45	-11.5	499	-2.30%
2021/12/21	12	21.50	3	21.38	21.35	9	181	4.95%
2021/10/28	1	19.40	0	0.00	19.40	1	128	0.78%
2021/10/21	2	18.85	0	0.00	18.90	2	138	1.45%
2021/10/05	0	0.00	0.2	19.20	19.20	-0.2	210	-0.08%
2021/09/29	1	19.50	0	0.00	19.50	1	221	0.45%
2021/09/22	0	0.00	5	19.75	19.55	-5	235	-2.13%
2021/08/30	0	0.00	0.1	20.50	20.50	-0.1	242	-0.05%
2021/08/24	9	19.41	0	0.00	19.45	9	242	3.71%
2021/08/18	1	18.90	0	0.00	19.20	1	243	0.41%
2021/08/16	0	0.00	0.1	19.20	19.15	-0.1	242	-0.04%
2021/08/13	0.1	21.80	0	0.00	21.75	0.1	236	0.04%
2021/08/06	1	22.15	0	0.00	21.95	1	231	0.43%
2021/08/03	5	22.44	0	0.00	22.40	5	239	2.09%
2021/08/02	1	22.50	0	0.00	22.50	1	243	0.41%
2021/07/28	1	22.00	0	0.00	22.25	1	240	0.42%
2021/07/27	1	22.50	0	0.00	22.30	1	249	0.40%
2021/07/23	1	22.35	0	0.00	22.35	1	257	0.39%
2021/07/21	1	22.25	0	0.00	22.00	1	294	0.34%
2021/07/20	1	22.30	3	22.20	22.20	-2	311	-0.64%
2021/07/13	3	23.50	0.1	22.95	22.30	2.9	305	0.95%
2021/07/12	0	0.00	25	23.00	23.00	-25	287	-8.69%
2021/06/18	0	0.00	2	21.10	20.90	-2	296	-0.67%
2021/06/17	0	0.00	3	21.30	21.15	-3	301	-1.00%
2021/06/10	0	0.00	2	20.90	20.85	-2	328	-0.61%
2021/06/03	7	20.25	0	0.00	20.25	7	346	2.02%
2021/05/17	2	19.08	0	0.00	18.95	2	398	0.50%
2021/05/12	3	20.13	0	0.00	20.00	3	388	0.77%
2021/05/11	2	20.80	1	21.35	20.80	1	379	0.26%
2021/05/10	0	0.00	1	21.75	21.55	-1	377	-0.27%
2021/05/06	0	0.00	1	20.70	20.65	-1	374	-0.27%
2021/05/04	10	20.43	0	0.00	20.45	10	376	2.66%
2021/05/03	5	21.29	2	21.50	21.20	3	370	0.81%
2021/04/29	5	21.95	0	0.00	21.80	5	364	1.37%
2021/04/28	1	22.25	0	0.00	22.40	1	356	0.28%
2021/04/27	0	0.00	1	21.95	22.50	-1	343	-0.29%
2021/03/19	2	21.20	0	0.00	21.50	2	277	0.72%
2021/03/18	0	0.00	1	21.05	21.10	-1	273	-0.37%
2021/02/25	0	0.00	6	20.07	20.30	-6	277	-2.16%
2021/02/23	0	0.00	3	19.95	19.95	-3	271	-1.11%
2021/02/22	0	0.00	13	19.63	19.75	-13	266	-4.89%
2021/02/18	0	0.00	6	19.25	19.40	-6	257	-2.33%
2021/01/15	3	19.20	0	0.00	18.95	3	253	1.18%
2021/01/14	10	19.10	0	0.00	19.10	10	248	4.03%
2021/01/13	15	19.05	0	0.00	19.05	15	246	6.10%
2020/12/24	0	0.00	0.3	19.95	20.00	-0.3	220	-0.13%
2020/12/23	0	0.00	2	20.20	20.10	-2	218	-0.92%
2020/12/18	0	0.00	7	19.80	19.80	-7	215	-3.25%
2020/12/03	0	0.00	3	20.05	20.00	-3	195	-1.54%
2020/11/26	0	0.00	0.2	19.30	19.40	-0.2	212	-0.08%
2020/11/23	0	0.00	1	19.30	19.40	-1	208	-0.48%
2020/11/19	0	0.00	10	18.80	18.90	-10	200	-5.00%
2020/11/09	0	0.00	1	18.50	18.60	-1	193	-0.52%
2020/10/27	0	0.00	1	18.90	18.85	-1	209	-0.48%
2020/10/22	1	18.50	0	0.00	18.55	1	211	0.47%
2020/10/21	1	18.75	1.1	18.98	18.70	-0.1	215	-0.05%
2020/10/14	0	0.00	1	18.70	18.70	-1	231	-0.43%
2020/10/13	1	18.30	0	0.00	18.40	1	233	0.43%
2020/10/12	0	0.00	1	18.75	18.50	-1	233	-0.43%
2020/10/08	2	18.68	1	18.75	18.65	1	235	0.42%
2020/09/16	0	0.00	1	19.55	19.50	-1	283	-0.35%
2020/09/14	1	19.35	0	0.00	19.60	1	286	0.35%
2020/09/08	0	0.00	1	20.35	20.00	-1	285	-0.35%
2020/09/07	1	20.40	6	20.39	20.30	-5	294	-1.70%
2020/09/03	0	0.00	2	20.05	20.15	-2	319	-0.63%
2020/09/02	1	19.60	2	19.55	19.65	-1	326	-0.31%
2020/08/28	4	19.13	8	19.20	19.20	-4	358	-1.12%
2020/08/27	0	0.00	3	19.30	19.05	-3	381	-0.79%
2020/08/17	0	0.00	2	19.45	19.45	-2	487	-0.41%
2020/08/10	0	0.00	3	19.43	19.55	-3	582	-0.52%
2020/08/07	1	19.00	2	18.95	19.30	-1	583	-0.17%
2020/07/29	5	17.80	0	0.00	17.75	5	698	0.72%
2020/07/27	2	17.70	2	17.85	17.80	0	719	0.00%
2020/07/24	10	18.00	0	0.00	18.00	10	721	1.39%
2020/07/23	2	18.30	0	0.00	18.25	2	718	0.28%
2020/07/20	2	18.30	2	18.50	18.50	0	717	0.00%
2020/07/17	2	18.80	0	0.00	18.70	2	717	0.28%
2020/07/09	2	19.13	2	19.18	19.05	0	729	0.00%
2020/07/07	12	19.53	0	0.00	19.45	12	722	1.66%
2020/06/24	0	0.00	1	19.15	19.20	-1	722	-0.14%
2020/06/15	0	0.00	3	19.30	19.10	-3	764	-0.39%
2020/06/12	0	0.00	3	19.23	19.40	-3	762	-0.39%
2020/06/11	10	21.41	0	0.00	21.30	10	755	1.32%
2020/06/10	2	21.45	0	0.00	21.55	2	733	0.27%
2020/06/09	2	21.85	0	0.00	21.45	2	739	0.27%
2020/06/08	2	22.03	0	0.00	22.00	2	729	0.27%
2020/06/05	0	0.00	1	21.80	21.95	-1	716	-0.14%
2020/06/04	2	21.80	0	0.00	21.85	2	705	0.28%
2020/06/03	1	22.05	0	0.00	21.90	1	701	0.14%
2020/06/02	3	22.05	2	22.08	22.05	1	682	0.15%
2020/05/05	0	0.00	1	20.95	21.15	-1	447	-0.22%
2020/04/27	1	19.80	1	19.65	19.50	0	442	0.00%
2020/04/24	0	0.00	1	19.40	19.50	-1	451	-0.22%
2020/04/21	0	0.00	1	19.55	19.40	-1	566	-0.18%
2020/04/17	2	19.65	0	0.00	19.60	2	679	0.29%
2020/04/15	1	19.45	0	0.00	19.45	1	682	0.15%
2020/04/13	5	18.90	0	0.00	18.85	5	673	0.74%
2020/03/24	5	16.70	5	16.92	16.90	0	678	0.00%
2020/03/19	0	0.00	5	16.05	15.05	-5	668	-0.75%
2020/03/18	5	16.95	3.2	16.71	16.70	1.8	655	0.27%
2020/03/06	0	0.00	1	20.30	20.40	-1	668	-0.15%
2020/02/21	0	0.00	1	20.85	20.85	-1	666	-0.15%
2020/02/20	1	20.15	0	0.00	20.00	1	650	0.15%
2020/02/12	0	0.00	10	19.90	19.75	-10	679	-1.47%
2020/02/07	0	0.00	15	19.55	19.40	-15	746	-2.01%
2020/02/06	0	0.00	20	19.70	19.70	-20	748	-2.67%
2020/02/05	0	0.00	5	19.25	19.45	-5	746	-0.67%
2020/02/04	1	19.30	0	0.00	19.05	1	743	0.13%
2020/01/30	10	20.56	0	0.00	20.05	10	720	1.39%
2020/01/20	0	0.00	1	22.15	22.15	-1	703	-0.14%
2020/01/17	18	21.71	10	21.76	21.70	8	696	1.15%
2020/01/15	22	21.24	2	21.25	21.05	20	669	2.99%
2020/01/14	1	21.15	1	22.30	22.00	0	579	0.00%
2020/01/13	1	20.25	1	20.35	20.30	0	464	0.00%
2019/12/24	0	0.00	1	21.50	21.05	-1	437	-0.23%
2019/12/23	0	0.00	6	20.85	21.30	-6	417	-1.44%
2019/12/20	1	20.90	0	0.00	20.90	1	413	0.24%
2019/12/12	4	21.33	2	21.45	21.05	2	403	0.50%
2019/12/11	2	21.65	2	21.45	21.35	0	403	0.00%
2019/12/09	3	22.00	7	21.88	21.80	-4	430	-0.93%
2019/12/06	4	22.55	0	0.00	22.60	4	417	0.96%
2019/12/03	0	0.00	2	22.30	22.20	-2	403	-0.50%
2019/12/02	0	0.00	5	21.80	22.00	-5	386	-1.29%
2019/11/29	2	21.38	0	0.00	21.30	2	372	0.54%
2019/11/22	1	21.10	0	0.00	20.90	1	377	0.26%
2019/11/20	0	0.00	1	21.00	21.00	-1	382	-0.26%
2019/11/18	0	0.00	1	20.95	21.00	-1	381	-0.26%
2019/11/12	2	20.55	0	0.00	20.65	2	373	0.54%
2019/11/07	1	21.40	4	21.43	21.40	-3	421	-0.71%
2019/11/06	6	22.11	0	0.00	21.90	6	425	1.41%
2019/11/01	1	20.45	1	20.50	20.50	0	367	0.00%
2019/10/29	0	0.00	0.1	20.85	20.80	-0.1	400	-0.02%
2019/10/25	0	0.00	1	21.15	21.20	-1	403	-0.25%
2019/10/09	3	20.30	3	20.32	20.30	0	418	0.00%
2019/09/18	1	21.85	0	0.00	21.85	1	616	0.16%
2019/09/11	0	0.00	1	22.10	22.50	-1	672	-0.15%
2019/09/09	1	21.50	0	0.00	21.50	1	651	0.15%
2019/08/27	0.3	20.20	0	0.00	20.20	0.3	676	0.04%
2019/08/13	1	20.55	0	0.00	21.40	1	712	0.14%
2019/08/06	0	0.00	10	21.63	22.10	-10	687	-1.46%
2019/07/25	1	25.30	0	0.00	25.25	1	760	0.13%
2019/07/22	10	25.00	0	0.00	24.60	10	828	1.21%
2019/07/11	0	0.00	2	25.43	25.25	-2	924	-0.22%
2019/07/10	1	25.25	0	0.00	25.25	1	952	0.10%
2019/07/09	1	25.65	0	0.00	25.50	1	956	0.10%
2019/07/08	2	27.08	1	27.20	27.00	1	946	0.11%
2019/07/03	1	26.45	0	0.00	26.25	1	1,053	0.09%
2019/07/02	0	0.00	1	26.20	26.25	-1	1,140	-0.09%
2019/06/28	1	26.00	1	26.00	26.00	0	1,251	0.00%
2019/06/26	0	0.00	5	29.95	29.95	-5	1,251	-0.40%
2019/06/24	0	0.00	1	30.05	30.15	-1	1,226	-0.08%
2019/06/21	1	30.70	2	30.63	30.20	-1	1,225	-0.08%
2019/06/20	0	0.00	1	28.95	30.00	-1	1,201	-0.08%
2019/06/18	1	29.15	0	0.00	28.95	1	1,260	0.08%
2019/06/14	0	0.00	2	28.60	28.75	-2	1,281	-0.16%
2019/06/13	1	28.80	0	0.00	28.65	1	1,305	0.08%
2019/06/04	0	0.00	1	28.60	28.40	-1	1,554	-0.06%
2019/06/03	5	28.00	2	28.05	28.35	3	1,592	0.19%
2019/05/30	1	27.60	1	27.50	27.90	0	1,643	0.00%
2019/05/28	1	27.10	2	27.08	27.40	-1	1,788	-0.06%
2019/05/27	2	26.95	1	26.90	27.00	1	1,818	0.05%
2019/05/24	2	26.98	0	0.00	27.05	2	1,892	0.11%
2019/05/23	1	27.40	1	26.95	26.90	0	1,962	0.00%
2019/05/22	1	27.50	1	27.70	27.75	0	2,044	0.00%
2019/05/16	2	27.25	1	27.70	27.10	1	2,534	0.04%
2019/05/15	1	26.95	0	0.00	27.60	1	2,699	0.04%
2019/05/13	2	26.45	2	26.60	26.80	0	3,002	0.00%
2019/05/09	3	28.05	4	27.95	27.65	-1	3,201	-0.03%
2019/05/06	0	0.00	0.4	29.55	29.55	-0.4	3,228	-0.01%
2019/05/03	4	30.30	1	30.15	30.10	3	3,281	0.09%
2019/04/30	1	29.55	1	29.60	29.90	0	3,440	0.00%
2019/04/29	8	30.39	8	29.65	29.55	0	3,621	0.00%
2019/04/26	3	31.08	1	31.05	31.10	2	3,612	0.06%
2019/04/24	4	31.39	0	0.00	31.20	4	3,608	0.11%
2019/04/23	2	31.50	1	31.20	31.35	1	3,614	0.03%
2019/04/19	0	0.00	5	30.85	30.95	-5	3,604	-0.14%
2019/04/18	11	31.62	19	31.10	30.70	-8	3,610	-0.22%
2019/04/17	0	0.00	3	32.00	31.60	-3	3,622	-0.08%
2019/04/16	3	32.17	3	32.03	32.00	0	3,621	0.00%
2019/04/15	1	31.50	1	31.69	31.65	0	3,601	0.00%
2019/04/12	1	30.90	0	0.00	31.15	1	3,597	0.03%
2019/04/11	6	31.31	1	31.15	31.30	5	3,575	0.14%
2019/04/10	3	32.13	4	32.08	32.05	-1	3,542	-0.03%
2019/04/09	0	0.00	16	32.79	32.05	-16	3,517	-0.45%
2019/04/08	12	32.80	16	32.57	33.50	-4	3,457	-0.12%
2019/04/03	14	31.31	0	0.00	31.70	14	3,376	0.41%
2019/04/02	11	31.15	49	31.36	31.05	-38	3,360	-1.13%
2019/04/01	7	30.62	1	30.20	30.80	6	3,297	0.18%
2019/03/29	2	29.60	4	29.98	29.75	-2	3,275	-0.06%
2019/03/27	2	29.98	0	0.00	29.85	2	3,315	0.06%
2019/03/26	2.3	29.97	1.2	29.97	29.80	1.1	3,330	0.03%
2019/03/25	1	29.65	1	29.90	29.80	0	3,347	0.00%
2019/03/22	4	30.80	1	30.50	30.40	3	3,338	0.09%
2019/03/21	6	30.81	12	30.15	30.75	-6	3,332	-0.18%
2019/03/20	0	0.00	1	29.75	29.75	-1	3,371	-0.03%
2019/03/18	7	29.56	2	29.80	29.80	5	3,387	0.15%
2019/03/15	17	29.45	7	29.53	29.65	10	3,423	0.29%
2019/03/14	1	29.40	25	29.13	29.05	-24	3,450	-0.70%
2019/03/13	11	29.20	0	0.00	29.30	11	3,502	0.31%
2019/03/12	0	0.00	5	29.44	29.35	-5	3,544	-0.14%
2019/03/11	28	29.56	32	29.11	29.05	-4	3,533	-0.11%
2019/03/08	3	31.12	8	31.06	31.65	-5	3,514	-0.14%
2019/03/07	24	31.57	2	31.25	30.80	22	3,586	0.61%
2019/03/06	20.1	31.44	4	31.40	31.30	16.1	3,572	0.45%
2019/03/05	4	31.50	1	31.50	31.40	3	3,569	0.08%
2019/03/04	7	31.53	6	31.77	31.70	1	3,548	0.03%
2019/02/27	3	31.52	5	31.55	31.00	-2	3,520	-0.06%
2019/02/26	9	31.16	1	31.20	30.55	8	3,464	0.23%
2019/02/25	8	30.91	4	30.43	31.20	4	3,509	0.11%
2019/02/22	3	31.37	5.2	31.40	31.30	-2.2	3,466	-0.06%
2019/02/21	2	31.55	17	31.61	32.00	-15	3,485	-0.43%
2019/02/20	25	31.30	3	31.50	30.80	22	3,472	0.63%
2019/02/19	14	32.36	12	32.18	31.70	2	3,419	0.06%
2019/02/18	2	30.80	8	31.95	31.95	-6	3,278	-0.18%
2019/02/15	8	30.99	6	31.68	30.75	2	3,238	0.06%
2019/02/14	16	30.44	13	31.05	31.60	3	3,234	0.09%
2019/02/13	16	29.26	18	29.11	29.45	-2	3,236	-0.06%
2019/02/12	16	28.08	4	28.10	28.90	12	3,205	0.37%
2019/02/11	6	27.37	10	26.79	27.65	-4	3,055	-0.13%
2019/01/30	2	24.38	1	24.60	25.15	1	2,873	0.03%
2019/01/29	2	24.00	1	24.20	24.10	1	2,860	0.03%
2019/01/28	0	0.00	2	25.20	24.35	-2	2,843	-0.07%
2019/01/25	1	25.00	1	25.35	25.20	0	2,813	0.00%
2019/01/24	15	25.88	9	26.13	25.15	6	2,790	0.22%
2019/01/23	3	25.77	2	25.60	25.80	1	2,763	0.04%
2019/01/22	7	25.53	17	25.92	25.45	-10	2,703	-0.37%
2019/01/21	10	25.39	11	25.13	25.40	-1	2,652	-0.04%
2019/01/18	0	0.00	2	24.00	24.20	-2	2,469	-0.08%
2019/01/17	0	0.00	1	23.55	23.10	-1	2,451	-0.04%
2019/01/16	1	23.35	3	23.63	23.30	-2	2,456	-0.08%
2019/01/11	0	0.00	1	22.60	22.45	-1	2,430	-0.04%
2019/01/09	2	23.18	0	0.00	22.70	2	2,408	0.08%
2019/01/07	0	0.00	6	22.65	23.05	-6	2,361	-0.25%
2019/01/03	0	0.00	1	22.60	22.55	-1	2,377	-0.04%
2018/12/28	2	22.55	2	22.48	22.40	0	2,387	0.00%
2018/12/27	4	22.40	4	22.41	22.35	0	2,421	0.00%
2018/12/26	7	22.29	3	22.47	22.05	4	2,407	0.17%
2018/12/25	2	22.75	10	22.75	22.50	-8	2,401	-0.33%
2018/12/24	13	23.79	3	23.72	23.65	10	2,381	0.42%
2018/12/22	1	23.50	1	23.60	23.60	0	2,371	0.00%
2018/12/21	5	23.25	10	23.30	23.60	-5	2,364	-0.21%
2018/12/20	2	22.65	3	22.45	22.20	-1	2,343	-0.04%
2018/12/19	7	22.89	0	0.00	22.55	7	2,322	0.30%
2018/12/18	1	23.60	4	23.50	22.70	-3	2,305	-0.13%
2018/12/14	1	23.95	1	23.60	23.55	0	2,320	0.00%
2018/12/13	1	25.05	3	25.08	24.10	-2	2,332	-0.09%
2018/12/12	3	24.05	7	24.19	24.35	-4	2,329	-0.17%
2018/12/11	5	23.84	4	24.01	23.80	1	2,452	0.04%
2018/12/10	8	24.01	5	24.29	23.70	3	2,455	0.12%
2018/12/07	12	23.84	8	23.63	24.35	4	2,425	0.16%
2018/12/06	5	24.13	1	24.20	22.80	4	2,397	0.17%
2018/12/05	31	24.54	29	24.44	24.60	2	2,357	0.08%
2018/12/04	5.2	23.76	2	23.98	23.95	3.2	2,351	0.14%
2018/12/03	12	24.58	2	24.88	23.65	10	2,421	0.41%
2018/11/30	5	23.76	5	24.01	24.05	0	2,323	0.00%
2018/11/29	0	0.00	1	22.10	21.90	-1	2,275	-0.04%
2018/11/28	0	0.00	11	21.88	21.60	-11	2,327	-0.47%
2018/11/27	11	21.71	2	21.58	21.75	9	2,336	0.39%
2018/11/26	2	21.40	0	0.00	21.60	2	2,346	0.09%
2018/11/23	2	20.90	0	0.00	20.80	2	2,400	0.08%
2018/11/22	1	21.65	2	21.65	21.40	-1	2,389	-0.04%
2018/11/21	8	22.31	8	22.44	22.35	0	2,450	0.00%
2018/11/20	11	22.57	11	22.26	22.75	0	2,615	0.00%
2018/11/19	0	0.00	3	21.20	22.30	-3	2,544	-0.12%
2018/11/16	6	21.33	4.2	21.40	20.90	1.8	2,472	0.07%
2018/11/15	3	21.38	3	21.52	21.35	0	2,436	0.00%
2018/11/14	9	21.07	8	21.16	21.15	1	2,404	0.04%
2018/11/13	14.3	20.72	12	20.81	21.30	2.3	2,363	0.10%
2018/11/12	6	20.31	7	20.46	20.80	-1	2,257	-0.04%
2018/11/09	1	19.30	5	19.18	19.30	-4	2,101	-0.19%
2018/11/07	0	0.00	1	17.80	18.05	-1	2,035	-0.05%
2018/11/06	1	18.40	0	0.00	18.10	1	2,124	0.05%
2018/11/05	0	0.00	1	17.75	17.95	-1	2,218	-0.05%
2018/10/31	1	18.00	0	0.00	17.80	1	2,215	0.05%
2018/10/29	0	0.00	2	17.93	17.80	-2	2,168	-0.09%
2018/10/26	1	17.20	0	0.00	17.05	1	2,126	0.05%
2018/10/25	11	17.21	21	17.19	17.25	-10	2,118	-0.47%
2018/10/24	10	17.75	0	0.00	17.60	10	2,100	0.48%
2018/10/22	0	0.00	1	17.15	17.35	-1	2,106	-0.05%
2018/10/16	1	16.70	0	0.00	16.50	1	2,078	0.05%
2018/10/12	4	15.75	3	16.00	16.35	1	2,074	0.05%
2018/10/11	0	0.00	1	16.10	15.65	-1	2,063	-0.05%
2018/10/09	0	0.00	1	17.00	17.10	-1	2,029	-0.05%
2018/10/02	1	17.75	0	0.00	17.70	1	1,959	0.05%
2018/09/27	1	17.85	1	17.65	17.50	0	1,961	0.00%
2018/09/26	0	0.00	3	17.50	17.50	-3	1,948	-0.15%
2018/09/25	0	0.00	3	17.48	17.50	-3	1,942	-0.15%
2018/09/21	4	17.36	1	17.20	17.45	3	1,937	0.15%
2018/09/20	2	16.95	5	17.41	17.10	-3	1,916	-0.16%
2018/09/19	6	17.58	4	17.70	17.40	2	1,890	0.11%
2018/09/18	3	17.67	1	17.75	17.70	2	1,850	0.11%
2018/09/17	3	19.42	8	19.16	18.55	-5	1,775	-0.28%
2018/09/14	3	19.00	0	0.00	19.00	3	1,637	0.18%
2018/09/13	12	19.18	11	19.25	18.90	1	1,613	0.06%
2018/09/12	0	0.00	1	18.65	18.65	-1	1,579	-0.06%
2018/09/11	5	19.04	5	18.84	18.85	0	1,564	0.00%
2018/09/10	1	19.35	1	19.00	19.00	0	1,533	0.00%
2018/09/07	29	19.20	26	19.31	18.70	3	1,481	0.20%
2018/09/06	2	18.75	7	18.91	18.80	-5	1,383	-0.36%
2018/09/05	10	19.26	18	19.31	18.85	-8	1,353	-0.59%
2018/09/04	2	18.85	10	18.59	19.25	-8	1,296	-0.62%
2018/09/03	8	18.35	0	0.00	17.85	8	1,234	0.65%
2018/08/31	2	18.35	2	18.55	18.55	0	1,231	0.00%
2018/08/30	11	18.68	13	18.64	18.70	-2	1,218	-0.16%
2018/08/29	4	18.15	12	18.14	18.20	-8	1,148	-0.70%
2018/08/28	22	19.11	28	19.19	18.65	-6	1,134	-0.53%
2018/08/27	22	19.09	6	19.03	19.25	16	1,006	1.59%
2018/08/24	4	17.45	4	17.35	17.50	0	816	0.00%
2018/08/21	2	17.30	2	17.10	17.10	0	800	0.00%
2018/08/20	0	0.00	2	16.80	16.80	-2	794	-0.25%
2018/08/17	0	0.00	7	17.01	16.80	-7	784	-0.89%
2018/08/16	6	16.90	0	0.00	16.80	6	767	0.78%
2018/08/14	6	17.33	5	17.80	17.35	1	714	0.14%
2018/08/13	13	17.52	15	17.16	17.60	-2	667	-0.30%
2018/08/10	22	17.23	3	17.00	17.10	19	567	3.35%
2018/08/03	0	0.00	2	15.20	15.20	-2	434	-0.46%
2018/07/31	0	0.00	2	15.30	15.25	-2	446	-0.45%
2018/07/09	0	0.00	6	15.10	14.60	-6	650	-0.92%
2018/06/25	1	14.85	0	0.00	14.65	1	716	0.14%
2018/06/19	0	0.00	1	14.45	14.45	-1	720	-0.14%
2018/06/13	1	14.95	0	0.00	14.90	1	729	0.14%
2018/06/11	2	14.95	1	15.05	15.05	1	735	0.14%
2018/06/08	2	16.45	1	16.35	16.50	1	730	0.14%
2018/06/07	1	16.45	0	0.00	16.45	1	714	0.14%
2018/06/01	0	0.00	1	16.00	16.05	-1	805	-0.12%
2018/05/28	30	15.77	30	15.78	15.95	0	849	0.00%
2018/05/10	0	0.00	29	15.15	15.35	-29	834	-3.48%
2018/04/27	2	14.65	0	0.00	14.65	2	809	0.25%
2018/04/26	0	0.00	2	15.30	15.10	-2	799	-0.25%
2018/04/24	1	15.15	0	0.00	15.20	1	793	0.13%
2018/04/16	29	17.11	0	0.00	16.75	29	725	4.00%
2018/04/13	28	16.28	27	16.19	16.70	1	724	0.14%
2018/04/11	0	0.00	1	16.00	15.80	-1	712	-0.14%
2018/03/31	0	0.00	1	15.80	15.75	-1	741	-0.13%
2018/03/30	1	15.50	1	15.40	15.50	0	720	0.00%
2018/03/15	1	15.45	0	0.00	15.35	1	694	0.14%
2018/03/14	1	15.35	3.2	15.39	15.35	-2.2	703	-0.32%
2018/03/12	40	15.30	42	15.37	15.30	-2	675	-0.30%
2018/03/07	7	15.01	40	15.12	14.80	-33	552	-5.98%
2018/03/06	32	14.94	0	0.00	14.95	32	519	6.16%
2018/03/02	40	14.98	40	14.75	14.65	0	498	0.00%
2018/01/15	0	0.00	1	14.70	14.45	-1	591	-0.17%
2018/01/09	0	0.00	20	14.25	14.10	-20	569	-3.51%
2018/01/05	0	0.00	1	14.50	14.15	-1	531	-0.19%
2018/01/04	1	14.20	1	14.50	14.20	0	501	0.00%
2018/01/03	10	13.65	0	0.00	13.70	10	460	2.17%