中鋼構 (2013)-玉山-桃園券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
58.7
漲跌
▲0.7
漲幅
+1.21%
成交量
128張
產業
上市鋼鐵類股
341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

中鋼構 (2013)籌碼相關－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0	59.10	58.80	0	505	0.00%
2024/05/08	3	60.50	0	0.00	60.20	3	489	0.61%
2024/04/23	0	63.20	1	64.20	63.60	-1	464	-0.21%
2024/04/22	10	63.00	25	62.50	62.10	-15	453	-3.31%
2024/04/19	3	63.90	1	65.30	63.10	2	444	0.45%
2024/04/18	15	64.53	3	65.97	65.60	12	429	2.79%
2024/04/16	0	0.00	1	60.00	59.80	-1	382	-0.26%
2024/04/09	1	63.30	0	0.00	63.50	1	353	0.28%
2024/04/08	4	63.33	7	63.31	62.50	-3	342	-0.88%
2024/04/03	4	63.50	0	0.00	63.50	4	322	1.24%
2024/03/29	0	0.00	1	63.00	63.80	-1	225	-0.44%
2024/03/22	0	60.00	0	0.00	60.00	0	202	0.00%
2024/03/15	0	59.80	0	0.00	58.90	0	188	0.00%
2024/03/14	0	0.00	1	60.00	59.50	-1	187	-0.53%
2024/03/07	0	59.30	0	0.00	60.40	0	163	0.00%
2024/03/06	0	0.00	1	61.20	60.80	-1	152	-0.65%
2024/03/04	0	0.00	4.4	58.00	58.00	-4.4	94	-4.67%
2024/02/20	3	52.60	0	0.00	52.30	3	63	4.76%
2023/12/14	0	0.00	1	53.00	53.00	-1	34	-2.89%
2023/12/08	0.2	52.80	0	0.00	53.00	0.2	34	0.57%
2023/12/07	0	0.00	0	53.20	52.80	0	33	0.00%
2023/12/05	1	52.70	0	0.00	52.70	1	33	2.95%
2023/11/22	0.2	53.50	0	0.00	53.00	0.2	34	0.58%
2023/10/26	0	51.20	0	0.00	51.00	0	55	0.00%
2023/09/22	1	54.60	0	0.00	54.80	1	66	1.51%
2023/08/08	0	0.00	1	57.00	56.60	-1	86	-1.15%
2023/08/02	0	0.00	2	55.70	55.60	-2	82	-2.43%
2023/08/01	2	54.80	0	0.00	55.20	2	80	2.47%
2023/07/24	1	54.80	0	0.00	55.10	1	76	1.30%
2023/07/13	0	56.30	0	0.00	55.30	0	78	0.02%
2023/07/06	1.2	56.10	0	0.00	56.00	1.2	82	1.45%
2023/07/04	0	0.00	0	56.90	56.60	0	83	0.00%
2023/06/15	0	57.90	0	0.00	58.20	0	118	0.00%
2023/05/25	0	0.00	3	57.80	57.30	-3	139	-2.16%
2023/05/15	1.2	55.67	0	0.00	56.10	1.2	161	0.75%
2023/05/09	0.2	57.60	0	0.00	57.60	0.2	218	0.09%
2023/04/21	1	57.50	0	0.00	57.40	1	242	0.41%
2023/04/17	0	59.00	0	0.00	58.80	0	243	0.00%
2023/04/14	0	0.00	1	58.50	58.40	-1	244	-0.41%
2023/04/13	0	0.00	2	58.70	58.50	-2	243	-0.82%
2023/04/11	0	58.60	0	0.00	58.30	0	244	0.00%
2023/04/07	0	58.00	0	0.00	58.00	0	246	0.01%
2023/04/06	1	58.20	0	0.00	58.20	1	246	0.41%
2023/03/29	1	61.20	1	61.50	61.50	0	250	0.00%
2023/03/28	0	61.00	0	0.00	60.80	0	243	0.00%
2023/03/27	1	60.40	0	0.00	60.50	1	240	0.42%
2023/03/24	0	59.89	0	0.00	59.70	0	236	0.00%
2023/03/22	0	60.00	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.50	0	0.00	58.80	0	268	0.00%
2023/03/17	0	58.60	0	0.00	58.10	0	284	0.00%
2023/03/15	0	0.00	10	58.00	58.10	-10	285	-3.50%
2023/03/10	0	59.80	0	0.00	58.80	0	288	0.00%
2023/03/09	0	59.80	0	0.00	59.60	0	288	0.01%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/03	1	59.80	0	0.00	59.50	1	290	0.35%
2023/03/02	0	59.90	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.14	0	0.00	60.00	0	287	0.00%
2023/02/24	0.2	59.80	0	0.00	59.80	0.2	282	0.07%
2023/02/23	0	59.58	4	59.10	59.10	-4	282	-1.41%
2023/02/22	2	59.50	0	0.00	58.60	2	282	0.71%
2023/02/21	0.2	58.20	0	0.00	57.90	0.2	275	0.07%
2023/01/05	0	0.00	1	58.60	58.50	-1	286	-0.35%
2023/01/03	0	0.00	1	59.00	59.00	-1	286	-0.35%
2022/12/23	0	0.00	1	59.70	59.30	-1	288	-0.35%
2022/12/21	1	59.60	3	59.87	59.40	-2	285	-0.70%
2022/12/19	0	0.00	0.3	58.60	58.40	-0.3	282	-0.11%
2022/12/06	2	58.40	0	0.00	57.40	2	276	0.72%
2022/12/02	0	0.00	4	57.40	57.40	-4	272	-1.47%
2022/11/21	0	0.00	0.2	57.00	57.00	-0.2	278	-0.07%
2022/11/15	2	56.10	0	0.00	56.30	2	276	0.72%
2022/11/11	2	55.60	0	0.00	55.30	2	275	0.73%
2022/11/07	1	54.80	0	0.00	54.80	1	297	0.34%
2022/11/01	0.1	53.70	0	0.00	53.60	0.1	312	0.03%
2022/10/14	0	0.00	1	51.50	51.70	-1	452	-0.22%
2022/09/28	1	52.50	6	52.50	51.80	-5	469	-1.06%
2022/09/23	0	0.00	1	55.30	55.20	-1	466	-0.21%
2022/09/20	4	58.00	3	57.70	57.50	1	471	0.21%
2022/09/12	0	0.00	1	57.30	57.30	-1	475	-0.21%
2022/09/02	0.2	57.00	0	0.00	56.60	0.2	526	0.04%
2022/08/12	3	60.10	3	58.90	58.70	0	1,107	0.00%
2022/08/08	7	59.16	1	59.10	58.70	6	1,168	0.51%
2022/08/04	0	0.00	1	58.50	59.10	-1	1,164	-0.09%
2022/08/02	1	60.20	2	60.30	59.90	-1	1,124	-0.09%
2022/08/01	3	56.30	10.2	57.07	57.60	-7.2	1,068	-0.67%
2022/07/27	4	51.80	0	0.00	52.30	4	1,062	0.38%
2022/07/25	0	0.00	5	52.78	53.10	-5	1,200	-0.42%
2022/07/21	4	51.65	0	0.00	52.20	4	1,720	0.23%
2022/07/20	0	0.00	2	54.30	53.60	-2	1,745	-0.11%
2022/07/19	0	0.00	4	54.30	54.00	-4	1,756	-0.23%
2022/07/18	6	53.13	0	0.00	53.50	6	1,760	0.34%
2022/07/13	0	0.00	2	53.00	52.60	-2	1,782	-0.11%
2022/07/12	2	52.00	0	0.00	51.70	2	1,802	0.11%
2022/07/08	0	0.00	2	54.05	53.70	-2	1,847	-0.11%
2022/07/07	2	52.50	5	51.90	52.70	-3	1,856	-0.16%
2022/06/20	1	54.00	0	0.00	54.00	1	1,924	0.05%
2022/06/13	1	57.90	0	0.00	57.80	1	1,926	0.05%
2022/06/06	0	0.00	0.1	60.89	60.70	-0.1	1,959	-0.01%
2022/05/30	0	0.00	4	61.60	61.90	-4	1,974	-0.20%
2022/05/27	4	62.10	0	0.00	61.10	4	1,909	0.21%
2022/05/25	0	0.00	4	60.50	61.00	-4	1,815	-0.22%
2022/05/24	3	61.50	10	60.48	59.00	-7	1,788	-0.39%
2022/05/20	25	58.78	26	58.33	57.80	-1	1,719	-0.06%
2022/05/19	4	53.60	9	54.17	55.00	-5	1,685	-0.30%
2022/05/12	0	0.00	2	50.60	49.65	-2	1,653	-0.12%
2022/05/10	1	52.80	0	0.00	53.80	1	1,664	0.06%
2022/05/06	2	56.40	3	56.40	56.40	-1	1,674	-0.06%
2022/05/05	2	57.20	0	0.00	57.20	2	1,685	0.12%
2022/05/03	0	0.00	5	59.64	58.10	-5	1,699	-0.29%
2022/04/29	3	58.17	2	58.10	58.70	1	1,632	0.06%
2022/04/28	15	60.57	5	59.44	59.30	10	1,641	0.61%
2022/04/27	0	0.00	3	61.30	61.30	-3	1,297	-0.23%
2022/04/26	1	54.20	1	53.90	55.80	0	1,186	0.00%
2022/04/25	1	52.80	3	53.60	52.80	-2	1,213	-0.16%
2022/04/21	2	56.80	0	0.00	56.50	2	1,389	0.14%
2022/04/20	1	56.60	0	0.00	56.70	1	1,537	0.07%
2022/04/15	1	60.30	1	60.00	59.70	0	1,680	0.00%
2022/04/12	2	58.25	1	57.70	57.90	1	1,701	0.06%
2022/04/06	1	57.90	0	0.00	57.80	1	1,830	0.05%
2022/04/01	1	57.50	0	0.00	57.50	1	1,845	0.05%
2022/03/29	0	0.00	1	58.30	58.10	-1	2,011	-0.05%
2022/03/24	2	60.70	10	60.40	60.20	-8	2,979	-0.27%
2022/03/23	0	0.00	1	59.10	59.30	-1	2,995	-0.03%
2022/03/22	0.2	59.80	0	0.00	59.20	0.2	2,994	0.01%
2022/03/21	10	59.90	0	0.00	59.00	10	2,977	0.34%
2022/03/15	1	58.00	2	58.45	57.70	-1	3,004	-0.03%
2022/03/08	2	59.00	0	0.00	56.90	2	3,080	0.06%
2022/03/07	0	0.00	1	57.30	58.10	-1	3,077	-0.03%
2022/03/03	0.1	59.70	0	0.00	59.60	0.1	3,122	0.00%
2022/03/02	1	59.50	1	59.60	59.60	0	3,230	0.00%
2022/03/01	6	60.72	5	59.20	59.10	1	3,524	0.03%
2022/02/25	1	59.10	3	58.53	58.60	-2	3,594	-0.06%
2022/02/24	1	59.50	4	58.75	58.30	-3	3,607	-0.08%
2022/02/23	0	0.00	1	59.80	60.30	-1	3,593	-0.03%
2022/02/22	0	0.00	4	60.85	59.90	-4	3,598	-0.11%
2022/02/21	11	63.04	13	62.46	62.00	-2	3,565	-0.06%
2022/02/18	5	61.36	2	61.50	61.40	3	3,475	0.09%
2022/02/14	0	0.00	0.2	60.20	60.20	-0.2	3,553	0.00%
2022/02/11	1	61.90	4	61.25	61.70	-3	3,564	-0.08%
2022/02/10	1	61.20	0	0.00	61.70	1	3,578	0.03%
2022/02/08	1	60.20	1	60.20	60.40	0	3,632	0.00%
2022/02/07	2	59.40	0	0.00	60.10	2	3,634	0.06%
2022/01/26	0	0.00	6	57.60	57.70	-6	3,634	-0.17%
2022/01/24	2	59.00	2	58.85	58.80	0	3,636	0.00%
2022/01/21	4	61.50	1	61.80	60.50	3	3,619	0.08%
2022/01/20	2	60.80	1	61.80	62.00	1	3,589	0.03%
2022/01/19	0	0.00	3	61.40	60.70	-3	3,577	-0.08%
2022/01/18	2	63.55	3	62.13	62.40	-1	3,557	-0.03%
2022/01/17	0	0.00	4	62.00	62.20	-4	3,547	-0.11%
2022/01/14	33	62.47	21	62.92	63.30	12	3,574	0.34%
2022/01/13	5	62.24	9	62.30	63.20	-4	3,449	-0.12%
2022/01/12	3	59.80	0	0.00	59.20	3	3,324	0.09%
2022/01/11	3	61.40	2	61.60	60.50	1	3,330	0.03%
2022/01/10	5	62.34	6	62.55	63.00	-1	3,298	-0.03%
2022/01/07	0	0.00	3	61.10	60.80	-3	3,252	-0.09%
2022/01/06	4	61.05	1	61.50	60.70	3	3,277	0.09%
2022/01/05	0	0.00	1.1	61.65	61.00	-1.1	3,309	-0.03%
2022/01/04	2	61.25	1.1	62.50	61.30	0.9	3,333	0.03%
2022/01/03	2	61.00	1	61.40	61.40	1	3,374	0.03%
2021/12/30	0	0.00	0.1	59.30	59.20	-0.1	3,390	0.00%
2021/12/29	1	60.00	0	0.00	59.40	1	3,502	0.03%
2021/12/28	4	59.28	0	0.00	59.20	4	3,643	0.11%
2021/12/27	1	59.40	0	0.00	59.50	1	3,854	0.03%
2021/12/24	2.1	62.12	1.4	60.82	60.20	0.7	3,907	0.02%
2021/12/23	3	62.10	6	63.13	62.00	-3	3,953	-0.08%
2021/12/22	9.5	63.24	7	63.69	63.80	2.5	3,997	0.06%
2021/12/21	10.2	62.40	7	62.40	63.00	3.2	3,883	0.08%
2021/12/20	11	58.70	12	60.41	61.40	-1	3,498	-0.03%
2021/12/17	3	55.90	1	56.10	55.90	2	3,262	0.06%
2021/12/16	0	0.00	3	54.20	54.20	-3	3,338	-0.09%
2021/12/15	0	0.00	2	54.50	54.40	-2	3,511	-0.06%
2021/12/13	5	55.78	0	56.30	55.80	5	4,090	0.12%
2021/12/10	2	55.75	0	0.00	54.80	2	4,301	0.05%
2021/12/09	8	54.94	3	54.77	54.60	5	4,906	0.10%
2021/12/08	1	56.80	3	55.17	55.00	-2	5,242	-0.04%
2021/12/07	1	55.40	0	0.00	55.10	1	5,258	0.02%
2021/12/06	1	55.00	2	55.20	54.70	-1	5,271	-0.02%
2021/12/03	2	56.50	1	55.30	55.30	1	5,296	0.02%
2021/12/02	1	54.40	0	0.00	54.30	1	5,308	0.02%
2021/12/01	2	54.70	5	54.60	54.70	-3	5,399	-0.06%
2021/11/30	2	54.90	1	54.00	54.90	1	5,425	0.02%
2021/11/29	0	0.00	0.1	54.00	54.30	-0.1	5,436	0.00%
2021/11/26	2.1	54.80	1.1	54.82	55.90	1	5,461	0.02%
2021/11/25	21.1	59.66	6	58.72	58.90	15.1	5,407	0.28%
2021/11/24	2	53.40	13	56.60	56.60	-11	5,206	-0.21%
2021/11/23	2	51.90	3	51.63	51.50	-1	5,672	-0.02%
2021/11/22	1	50.00	3	51.23	51.30	-2	5,759	-0.03%
2021/11/19	0	0.00	7	50.66	50.60	-7	5,905	-0.12%
2021/11/18	1	51.90	3	52.40	51.90	-2	6,191	-0.03%
2021/11/17	3	52.40	0	0.00	52.40	3	6,418	0.05%
2021/11/15	0	0.00	6	52.10	53.00	-6	6,955	-0.09%
2021/11/12	4	52.83	7	52.86	52.60	-3	7,126	-0.04%
2021/11/11	10	53.60	7	53.24	52.90	3	7,276	0.04%
2021/11/10	10	53.00	1	52.80	53.00	9	7,675	0.12%
2021/11/09	1	53.60	0	0.00	53.50	1	7,808	0.01%
2021/11/08	7	54.86	0	0.00	54.50	7	7,854	0.09%
2021/11/05	1	53.60	0	0.00	53.70	1	7,874	0.01%
2021/10/29	2	55.00	0	0.00	55.50	2	7,904	0.03%
2021/10/27	0	0.00	7	55.64	55.90	-7	7,881	-0.09%
2021/10/26	2	55.95	2	55.80	55.40	0	7,872	0.00%
2021/10/25	0	0.00	2.5	55.66	55.60	-2.5	7,863	-0.03%
2021/10/22	5	56.30	5	55.80	55.20	0	7,829	0.00%
2021/10/20	0	0.00	0.5	57.71	57.70	-0.5	7,748	-0.01%
2021/10/18	0	0.00	8	57.33	57.50	-8	7,706	-0.10%
2021/10/14	0	0.00	1	57.40	57.30	-1	7,666	-0.01%
2021/10/13	0	0.00	1	59.10	59.10	-1	7,630	-0.01%
2021/10/12	0	0.00	1	59.00	58.60	-1	7,587	-0.01%
2021/10/08	3	62.10	3	60.40	60.40	0	7,558	0.00%
2021/10/07	4	62.03	1.1	62.01	62.10	3	7,491	0.04%
2021/10/06	1.1	60.78	1	60.90	60.10	0.1	7,421	0.00%
2021/10/05	2	59.45	2.1	59.80	60.80	-0.1	7,331	0.00%
2021/10/04	6.1	63.29	3	61.67	61.50	3.1	7,187	0.04%
2021/10/01	0	0.00	2	61.50	59.20	-2	6,984	-0.03%
2021/09/30	0	0.00	1	62.20	62.70	-1	6,923	-0.01%
2021/09/29	2	63.05	3	62.99	62.90	-1	6,843	-0.02%
2021/09/28	5	61.62	6	61.08	60.90	-1	6,777	-0.01%
2021/09/27	4	62.05	0	0.00	61.00	4	6,801	0.06%
2021/09/24	1	60.80	1	62.00	62.00	0	6,880	0.00%
2021/09/23	2	62.20	14	61.26	60.60	-12	7,084	-0.17%
2021/09/22	5	60.54	6.1	60.13	61.80	-1.1	7,374	-0.01%
2021/09/17	79	62.08	69	62.20	63.20	10	7,359	0.14%
2021/09/16	10	62.87	4	62.53	61.50	6	6,999	0.09%
2021/09/15	23	67.16	11	67.38	66.60	12	6,814	0.18%
2021/09/14	28.1	75.20	10.3	73.30	71.60	17.8	6,610	0.27%
2021/09/13	8.3	75.14	14.5	76.20	77.40	-6.2	6,078	-0.10%
2021/09/10	1	71.00	0	0.00	70.40	1	5,751	0.02%
2021/09/09	0	0.00	0	71.00	72.00	0	5,718	0.00%
2021/09/08	2	71.40	0.5	71.50	69.60	1.5	5,698	0.03%
2021/09/06	1	74.80	0	0.00	74.80	1	5,623	0.02%
2021/09/03	0	0.00	0.3	74.50	74.10	-0.3	5,522	0.00%
2021/09/02	0	0.00	3	73.90	73.40	-3	5,496	-0.05%
2021/09/01	0.2	74.90	2	75.70	75.40	-1.8	5,467	-0.03%
2021/08/31	0.2	72.30	6	73.00	72.70	-5.8	5,413	-0.11%
2021/08/30	6	71.90	2	73.70	74.20	4	5,399	0.07%
2021/08/27	23.3	75.73	36.5	76.55	73.40	-13.2	5,394	-0.24%
2021/08/26	0	0.00	2	73.10	73.20	-2	4,850	-0.04%
2021/08/25	3	63.78	6.3	64.84	66.60	-3.2	4,776	-0.07%
2021/08/24	10.5	58.02	40	57.02	60.60	-29.5	4,641	-0.64%
2021/08/23	95	55.17	58	55.74	55.10	37	4,421	0.84%
2021/08/20	66	52.39	61	52.23	53.70	5	4,285	0.12%
2021/08/19	63.5	52.22	72.2	52.85	52.50	-8.7	4,075	-0.21%
2021/08/18	19	50.65	13	51.11	51.90	6	3,763	0.16%
2021/08/17	7	50.25	2	49.58	48.75	5	3,588	0.14%
2021/08/16	104.2	49.03	107	49.62	50.90	-2.8	3,431	-0.08%	大買/大賣/
2021/08/13	1	47.95	1	48.20	47.95	0	2,999	0.00%
2021/08/12	0	0.00	1.1	47.66	47.60	-1.1	2,877	-0.04%
2021/08/11	0	0.00	9	47.36	46.40	-9	2,896	-0.31%
2021/08/10	0	0.00	2	46.33	46.45	-2	2,857	-0.07%
2021/08/09	1	46.35	4	46.23	46.35	-3	2,888	-0.10%
2021/08/06	0	0.00	6	44.65	44.60	-6	2,868	-0.21%
2021/07/27	2	43.45	0.5	43.45	43.40	1.5	3,749	0.04%
2021/07/26	1	44.05	0	0.00	43.90	1	3,927	0.03%
2021/07/23	2	44.20	1	43.80	44.10	1	4,044	0.02%
2021/07/22	0.1	43.85	7	43.71	43.65	-6.9	4,094	-0.17%
2021/07/21	1	43.70	0	0.00	43.80	1	4,146	0.02%
2021/07/20	0	0.00	2	44.80	44.45	-2	4,204	-0.05%
2021/07/19	2	45.40	2	45.20	45.30	0	4,298	0.00%
2021/07/16	0	44.95	3	44.97	45.00	-3	4,576	-0.06%
2021/07/14	1	43.60	1	43.65	43.95	0	4,836	0.00%
2021/07/13	2	44.53	0	0.00	44.50	2	5,117	0.04%
2021/07/12	1	45.90	1	46.20	45.35	0	5,274	0.00%
2021/07/08	0	0.00	4	45.33	45.45	-4	5,528	-0.07%
2021/07/06	0	0.00	0.1	46.50	46.00	-0.1	5,665	0.00%
2021/07/02	1	45.70	1.2	46.48	45.90	-0.2	6,108	0.00%
2021/07/01	4.2	47.77	5	46.81	46.85	-0.9	6,073	-0.01%
2021/06/30	82.3	48.66	71.2	49.02	48.05	11.1	6,000	0.18%
2021/06/29	19.5	48.09	14	48.29	47.90	5.5	5,699	0.10%
2021/06/28	3	44.37	4	45.28	45.45	-1	5,302	-0.02%
2021/06/24	2	42.75	0	0.00	42.80	2	5,229	0.04%
2021/06/22	1	44.60	1	42.90	42.75	0	5,260	0.00%
2021/06/21	1	41.60	1	42.20	41.75	0	5,221	0.00%
2021/06/18	0	0.00	1	42.40	42.20	-1	5,249	-0.02%
2021/06/16	0	0.00	1	42.70	42.10	-1	5,305	-0.02%
2021/06/15	1	42.15	2	42.45	42.50	-1	5,342	-0.02%
2021/06/11	0	0.00	1	42.25	42.30	-1	5,376	-0.02%
2021/06/10	0	0.00	10	41.80	42.50	-10	5,415	-0.18%
2021/06/09	1	41.80	0	0.00	41.75	1	5,447	0.02%
2021/06/07	0	0.00	7	43.01	42.40	-7	5,574	-0.13%
2021/06/04	15	44.95	2	44.60	43.70	13	5,616	0.23%
2021/06/03	2	43.60	0	0.00	43.35	2	5,753	0.03%
2021/06/02	0	0.00	1	44.20	43.70	-1	5,863	-0.02%
2021/06/01	0.3	43.25	0	0.00	43.45	0.3	6,185	0.00%
2021/05/28	30	43.89	26	43.33	43.10	4	6,624	0.06%
2021/05/26	0	0.00	3	40.95	41.30	-3	6,844	-0.04%
2021/05/25	0	0.00	2	40.85	41.05	-2	6,834	-0.03%
2021/05/19	2	41.08	0	0.00	41.35	2	6,830	0.03%
2021/05/18	1	39.45	0	0.00	39.45	1	6,746	0.01%
2021/05/17	0	0.00	5	37.00	35.90	-5	6,695	-0.07%
2021/05/14	0	0.00	2	38.75	39.35	-2	6,636	-0.03%
2021/05/13	2	38.65	7	40.53	39.65	-5	6,581	-0.08%
2021/05/12	12	43.25	7	41.40	41.55	5	6,510	0.08%
2021/05/11	10	47.10	9	47.96	45.90	1	6,400	0.02%
2021/05/10	7	47.20	4	47.30	48.20	3	6,281	0.05%
2021/05/07	2	46.28	4	45.75	46.60	-2	6,147	-0.03%
2021/05/06	2	48.80	2	47.90	48.50	0	6,038	0.00%
2021/05/05	8	45.91	5.4	46.26	47.50	2.6	5,885	0.04%
2021/05/04	2	44.40	1	45.30	45.00	1	5,763	0.02%
2021/05/03	1.1	50.40	3	50.25	48.50	-1.9	5,669	-0.03%
2021/04/29	4.3	47.57	3	47.83	48.55	1.3	5,488	0.02%
2021/04/28	1	47.00	2	46.90	46.95	-1	5,382	-0.02%
2021/04/27	2	47.45	2	47.50	47.55	0	5,351	0.00%
2021/04/26	1	48.50	10	48.09	48.15	-9	5,293	-0.17%
2021/04/23	10	47.48	10.3	48.11	47.45	-0.3	5,230	-0.01%
2021/04/22	10	51.31	11	50.50	49.00	-1	5,142	-0.02%
2021/04/21	5	48.38	11	49.23	49.15	-6	4,854	-0.12%
2021/04/20	24	49.54	13	49.08	49.50	11	4,781	0.23%
2021/04/19	30	50.07	11	50.63	51.00	19	4,602	0.41%
2021/04/16	1	46.60	20	46.67	46.45	-19	4,316	-0.44%
2021/04/15	2	45.10	2	45.60	45.15	0	4,144	0.00%
2021/04/14	7	46.10	5	45.99	45.10	2	4,100	0.05%
2021/04/13	2	45.60	0	0.00	45.25	2	3,883	0.05%
2021/04/12	2	44.40	17	45.47	45.65	-15	3,834	-0.39%
2021/04/09	14.1	45.04	8.2	44.52	44.85	5.9	3,734	0.16%
2021/04/08	9	44.89	31	46.81	46.90	-22	3,482	-0.63%
2021/04/07	5	42.49	0	0.00	42.65	5	3,231	0.15%
2021/04/06	2	42.35	3	42.20	42.45	-1	3,234	-0.03%
2021/04/01	4	42.21	5	42.10	41.95	-1	3,187	-0.03%
2021/03/31	0	0.00	4.1	41.83	41.90	-4.1	3,156	-0.13%
2021/03/30	5	41.75	6	41.90	41.95	-1	3,150	-0.03%
2021/03/29	0.3	42.00	3	41.95	42.00	-2.8	3,142	-0.09%
2021/03/25	17	40.93	0	0.00	40.80	17	3,256	0.52%
2021/03/24	1	40.75	0	0.00	40.80	1	3,215	0.03%
2021/03/23	2.1	41.38	0	0.00	41.20	2.1	3,180	0.07%
2021/03/22	0.1	41.75	0	0.00	41.70	0.1	3,165	0.00%
2021/03/16	0	42.10	0	0.00	41.75	0	3,317	0.00%
2021/03/15	1.1	42.30	0	0.00	42.20	1.1	3,278	0.03%
2021/03/12	1.1	42.19	1	42.70	42.00	0.1	3,244	0.00%
2021/03/11	3	42.60	1.2	42.55	42.70	1.8	3,194	0.06%
2021/03/10	1	41.75	2	42.13	43.00	-1	3,122	-0.03%
2021/03/09	20.1	42.93	13	42.40	42.50	7.1	3,043	0.23%
2021/03/08	8	40.58	8	40.63	41.40	0	2,815	0.00%
2021/03/05	23.2	41.02	15	41.02	41.00	8.2	2,707	0.30%
2021/03/04	4	39.35	1	39.25	39.40	3	2,379	0.13%
2021/03/03	67	38.82	63	38.86	38.75	4	2,235	0.18%
2021/03/02	11	38.00	10	38.00	38.00	1	1,860	0.05%
2021/02/26	10	34.55	6	34.55	34.55	4	1,837	0.22%
2021/02/24	0	0.00	1	31.45	31.15	-1	1,628	-0.06%
2021/02/23	2	31.85	0	0.00	31.75	2	1,614	0.12%
2021/02/22	0	0.00	2	31.20	31.35	-2	1,593	-0.13%
2021/01/25	0	0.00	2	29.03	28.95	-2	1,780	-0.11%
2021/01/20	4	28.20	2	28.90	28.10	2	1,796	0.11%
2021/01/19	1	29.50	1	29.50	29.40	0	1,775	0.00%
2021/01/15	1	29.80	0.1	29.75	29.55	1	1,768	0.05%
2021/01/11	1	31.60	0	0.00	31.60	1	1,719	0.06%
2021/01/05	0	0.00	1	33.05	33.00	-1	1,697	-0.06%
2020/12/30	1	33.00	0	0.00	32.85	1	1,686	0.06%
2020/12/29	1	32.85	0	0.00	32.45	1	1,686	0.06%
2020/12/25	0	0.00	5	33.00	32.85	-5	1,632	-0.31%
2020/12/24	0	0.00	5	33.02	32.85	-5	1,633	-0.31%
2020/12/23	1	32.55	1	33.35	33.35	0	1,632	0.00%
2020/12/16	0	0.00	2	32.95	33.05	-2	1,485	-0.13%
2020/12/15	6	33.60	0	0.00	32.80	6	1,486	0.40%
2020/12/14	2	33.15	1	33.85	34.10	1	1,440	0.07%
2020/12/10	0	0.00	6	32.30	31.80	-6	1,357	-0.44%
2020/12/08	2	31.00	0	0.00	31.00	2	1,856	0.11%
2020/12/04	0	0.00	4	31.49	31.50	-4	2,009	-0.20%
2020/12/03	1	31.70	0	0.00	31.35	1	2,204	0.05%
2020/12/01	1	31.75	0	0.00	32.15	1	2,356	0.04%
2020/11/30	7	32.43	0	0.00	32.10	7	2,358	0.30%
2020/11/27	4	32.20	0	0.00	32.10	4	2,333	0.17%
2020/11/25	2	31.88	2	32.10	31.80	0	2,354	0.00%
2020/11/20	0	0.00	1	30.80	30.70	-1	2,267	-0.04%
2020/11/11	0	0.00	2	31.85	31.75	-2	2,418	-0.08%
2020/11/05	1	30.65	0	0.00	31.00	1	2,412	0.04%
2020/11/04	0.1	30.35	0	0.00	31.10	0.1	2,501	0.00%
2020/11/03	1	30.30	1	30.15	30.25	0	2,454	0.00%
2020/10/30	2	29.83	2	29.90	29.50	0	2,464	0.00%
2020/10/29	0	0.00	1	29.35	29.65	-1	2,492	-0.04%
2020/10/28	1	30.55	0	0.00	29.90	1	2,542	0.04%
2020/10/26	0	0.00	2	29.55	29.40	-2	2,524	-0.08%
2020/10/06	0	0.00	5	30.50	30.50	-5	2,650	-0.19%
2020/10/05	5	29.55	0	0.00	29.85	5	2,639	0.19%
2020/09/29	0	0.00	1	29.30	29.40	-1	2,642	-0.04%
2020/09/25	1	29.75	0	0.00	28.55	1	2,620	0.04%
2020/09/24	1	29.10	0	0.00	28.80	1	2,587	0.04%
2020/09/23	0	0.00	1	30.50	30.40	-1	2,554	-0.04%
2020/09/22	0	0.00	4	30.60	30.55	-4	2,541	-0.16%
2020/09/21	10	31.95	7	31.64	31.45	3	2,513	0.12%
2020/09/18	1	31.70	0	0.00	31.40	1	2,496	0.04%
2020/09/14	4	33.41	6	32.28	32.30	-2	2,372	-0.08%
2020/09/11	30	32.19	48	33.16	32.50	-18	2,214	-0.81%
2020/09/10	16	31.48	10	31.73	31.70	6	1,813	0.33%
2020/09/09	21	31.30	20	31.38	32.15	1	1,753	0.06%
2020/09/08	17	31.65	0	0.00	30.85	17	1,636	1.04%
2020/09/07	7	29.99	8	30.72	31.60	-1	1,439	-0.07%
2020/08/31	0	0.00	1	28.60	28.85	-1	1,298	-0.08%
2020/08/21	0	0.00	2	28.40	28.50	-2	1,249	-0.16%
2020/08/20	2	27.25	0	0.00	27.80	2	1,237	0.16%
2020/08/19	0	0.00	2	29.10	28.75	-2	1,201	-0.17%
2020/08/18	0	0.00	10	29.55	29.10	-10	1,173	-0.85%
2020/08/14	0	0.00	12	28.36	28.15	-12	1,063	-1.13%
2020/08/11	2	28.30	2	28.05	28.00	0	1,063	0.00%
2020/08/10	20	29.05	2	28.70	29.00	18	1,022	1.76%
2020/08/05	2	27.55	0	0.00	27.30	2	893	0.22%
2020/08/04	3	27.15	0	0.00	27.15	3	877	0.34%
2020/08/03	0	0.00	2	26.40	26.55	-2	846	-0.24%
2020/07/22	2	26.40	0	0.00	26.40	2	808	0.25%
2020/07/20	0	0.00	2	26.30	26.45	-2	756	-0.26%
2020/07/17	2	27.43	0	0.00	26.75	2	739	0.27%
2020/07/15	2	26.75	0	0.00	26.45	2	674	0.30%
2020/07/08	0	0.00	2	25.78	25.75	-2	593	-0.34%
2020/06/24	0	0.00	5	25.60	25.55	-5	574	-0.87%
2020/06/19	2	25.85	2	26.08	25.70	0	572	0.00%
2020/06/17	2	25.00	0	0.00	25.35	2	547	0.37%
2020/06/05	5	25.20	0	0.00	25.15	5	518	0.96%
2020/06/04	0	0.00	1	25.05	25.00	-1	516	-0.19%
2020/05/25	1	24.15	0	0.00	24.10	1	463	0.22%
2020/05/19	1	24.70	1	25.15	24.40	0	445	0.00%
2020/05/18	2	24.73	2	24.83	24.85	0	433	0.00%
2020/05/15	2	23.90	2	24.25	24.20	0	411	0.00%
2020/05/14	6	23.90	6	23.80	23.75	0	406	0.00%
2020/05/11	0	0.00	2	24.25	24.10	-2	382	-0.52%
2020/05/06	3	24.90	0	0.00	24.35	3	357	0.84%
2020/04/14	1	21.00	1	21.05	21.10	0	301	0.00%
2020/03/26	2	19.20	0	0.00	19.45	2	297	0.67%
2020/03/17	0	0.00	6	18.56	18.90	-6	263	-2.28%
2020/03/13	1	19.10	0	0.00	19.25	1	252	0.40%
2020/03/10	0	0.00	10	22.75	22.85	-10	211	-4.72%
2020/03/03	1	23.80	0	0.00	23.90	1	198	0.50%
2020/02/19	10	24.20	0	0.00	24.15	10	192	5.20%
2020/02/11	1	23.50	1	23.55	23.50	0	202	0.00%
2020/01/09	0	0.00	3	24.70	24.65	-3	224	-1.34%
2020/01/07	0	0.00	1	24.80	24.75	-1	230	-0.43%
2020/01/02	0	0.00	5	25.20	25.20	-5	237	-2.11%
2019/12/30	0	0.00	2	25.30	25.30	-2	238	-0.84%
2019/12/27	0	0.00	1	24.80	24.85	-1	240	-0.42%
2019/12/26	0	0.00	2	24.90	24.85	-2	304	-0.66%
2019/11/06	16	25.72	16	25.66	25.25	0	391	0.00%
2019/10/31	0	0.00	2	24.65	24.50	-2	357	-0.56%
2019/10/28	0	0.00	1	24.95	24.90	-1	364	-0.27%
2019/10/08	0	0.00	2	25.30	25.50	-2	384	-0.52%
2019/10/03	1	26.10	0	0.00	26.00	1	379	0.26%
2019/10/02	8	26.43	4	26.65	26.40	4	370	1.08%
2019/08/29	1	23.70	0	0.00	23.75	1	234	0.43%
2019/08/20	2	23.35	0	0.00	23.30	2	237	0.84%
2019/05/10	1	25.50	0	0.00	25.50	1	815	0.12%
2019/05/09	0	0.00	2	25.70	25.75	-2	823	-0.24%
2019/05/06	2	26.30	0	0.00	26.25	2	845	0.24%
2019/04/25	0	0.00	1	26.50	26.50	-1	915	-0.11%
2019/04/23	0	0.00	2	26.55	26.55	-2	920	-0.22%
2019/04/18	2	26.90	1	26.65	27.10	1	953	0.10%
2019/03/25	1	26.60	0	0.00	26.50	1	1,256	0.08%
2019/03/22	5	27.00	0	0.00	26.95	5	1,244	0.40%
2019/03/21	11	27.62	10	27.50	27.40	1	1,233	0.08%
2019/03/20	0	0.00	50	27.70	27.25	-50	1,202	-4.16%
2019/02/20	0	0.00	5	27.45	27.40	-5	1,250	-0.40%
2019/02/19	6	28.15	0	0.00	27.80	6	1,228	0.49%
2019/02/18	1	26.35	0	0.00	26.25	1	1,133	0.09%
2019/02/15	2	26.43	0	0.00	26.20	2	1,225	0.16%
2019/02/12	1	26.70	0	0.00	27.00	1	1,236	0.08%
2019/01/24	2	27.00	3	26.70	26.80	-1	1,282	-0.08%
2019/01/23	1	26.10	0	0.00	25.90	1	1,230	0.08%
2018/12/25	1	26.95	3	26.67	26.60	-2	1,924	-0.10%
2018/12/24	12	28.49	10	28.13	27.40	2	1,969	0.10%
2018/12/22	0	0.00	8	27.93	27.70	-8	2,010	-0.40%
2018/12/21	1	26.05	0	0.00	26.05	1	2,102	0.05%
2018/12/12	0	0.00	50	25.65	25.70	-50	3,781	-1.32%
2018/12/05	2	25.60	0	0.00	25.60	2	4,875	0.04%
2018/12/03	2	25.70	0	0.00	26.10	2	5,147	0.04%
2018/11/30	6	25.63	0	0.00	25.55	6	5,162	0.12%
2018/11/28	1	25.70	2	25.65	26.00	-1	5,154	-0.02%
2018/11/27	1	26.05	0	0.00	25.85	1	5,151	0.02%
2018/11/26	4	26.48	2	26.20	26.45	2	5,143	0.04%
2018/11/15	1	27.85	0	0.00	27.90	1	5,487	0.02%
2018/11/14	2	28.60	2	29.00	28.00	0	5,475	0.00%
2018/11/08	100	27.10	0	0.00	27.15	100	5,363	1.86%
2018/11/07	1	26.95	1	27.10	26.90	0	5,373	0.00%
2018/11/06	1	27.00	1	27.30	26.70	0	5,392	0.00%
2018/11/05	1	27.00	6	26.98	26.90	-5	5,378	-0.09%
2018/11/02	1	26.90	0	0.00	26.90	1	5,367	0.02%
2018/10/19	2	27.55	2	27.90	27.90	0	5,261	0.00%
2018/10/16	2	28.88	1	29.05	28.65	1	5,216	0.02%
2018/10/15	2	28.48	5	28.93	28.90	-3	5,209	-0.06%
2018/10/12	4	28.29	2	28.53	28.90	2	5,187	0.04%
2018/10/11	6	28.66	7	28.44	28.15	-1	5,151	-0.02%
2018/10/09	1	30.85	1	31.40	31.25	0	5,095	0.00%
2018/10/08	0	0.00	1	30.90	31.50	-1	5,103	-0.02%
2018/10/05	11	31.17	12	31.70	30.70	-1	5,050	-0.02%
2018/10/04	4	32.30	5	32.50	32.45	-1	4,964	-0.02%
2018/10/03	7	32.94	17	32.39	32.00	-10	4,945	-0.20%
2018/10/02	0	0.00	5	33.30	33.15	-5	4,826	-0.10%
2018/09/28	21	34.87	19	35.03	33.95	2	4,671	0.04%
2018/09/27	28	35.29	21	35.43	35.40	7	4,499	0.16%
2018/09/26	29	35.37	23	35.66	36.10	6	4,349	0.14%
2018/09/25	37	35.44	36	36.09	34.60	1	4,034	0.02%
2018/09/21	6	33.55	2	34.08	33.45	4	3,571	0.11%
2018/09/20	0	0.00	10	32.88	32.75	-10	3,398	-0.29%
2018/09/19	14	32.77	6	33.27	32.50	8	3,343	0.24%
2018/09/18	3	32.10	8	31.85	31.30	-5	3,358	-0.15%
2018/09/17	21	32.69	15	32.59	32.35	6	3,306	0.18%
2018/09/14	24	31.68	22	31.72	31.80	2	3,240	0.06%
2018/09/13	38	32.57	48	32.81	32.60	-10	3,161	-0.32%
2018/09/12	1	30.80	26	30.89	31.60	-25	3,062	-0.82%
2018/09/10	8	28.91	9	28.91	29.00	-1	3,417	-0.03%
2018/09/07	20	28.90	7	28.86	28.40	13	3,528	0.37%
2018/09/06	1	28.45	20	27.96	27.50	-19	3,424	-0.55%
2018/09/05	1	28.35	0	0.00	28.30	1	3,520	0.03%
2018/09/03	2	27.50	0	0.00	27.05	2	3,492	0.06%
2018/08/31	10	28.00	0	0.00	27.85	10	3,500	0.29%
2018/08/28	1	28.20	0	0.00	28.10	1	3,518	0.03%
2018/08/24	14	28.68	3	28.75	28.65	11	3,623	0.30%
2018/08/23	0	0.00	1	28.15	28.15	-1	3,380	-0.03%
2018/08/06	0	0.00	1	27.75	28.00	-1	3,734	-0.03%
2018/08/02	0	0.00	3	27.90	27.75	-3	4,179	-0.07%
2018/07/30	54	28.70	52	28.22	28.15	2	4,411	0.05%
2018/07/26	2	28.18	2	28.05	27.85	0	4,537	0.00%
2018/07/25	1	28.35	1	28.05	27.80	0	4,704	0.00%
2018/07/24	2	28.23	2	28.20	28.05	0	4,854	0.00%
2018/07/17	1	30.00	1	29.55	29.00	0	5,258	0.00%
2018/07/16	2	29.90	0	0.00	29.45	2	5,258	0.04%
2018/07/13	0	0.00	1	28.50	28.35	-1	5,234	-0.02%
2018/07/10	2	29.08	1	28.90	28.85	1	5,246	0.02%
2018/07/04	1	28.75	1	28.60	28.80	0	5,719	0.00%
2018/07/03	0	0.00	2	28.95	28.60	-2	5,873	-0.03%
2018/07/02	0	0.00	1	29.45	29.35	-1	6,167	-0.02%
2018/06/29	7	30.24	1	30.40	30.15	6	6,152	0.10%
2018/06/28	6	30.42	7	30.09	30.00	-1	6,147	-0.02%
2018/06/27	16	30.80	15	31.41	30.00	1	6,209	0.02%
2018/06/26	3	29.90	8	29.16	29.40	-5	6,028	-0.08%
2018/06/25	0	0.00	2	30.83	29.80	-2	5,979	-0.03%
2018/06/22	0	0.00	2	32.83	30.65	-2	5,874	-0.03%
2018/06/21	5	32.92	4	33.58	32.55	1	5,762	0.02%
2018/06/20	24	32.31	22	32.57	33.50	2	5,433	0.04%
2018/06/19	1	29.50	3	30.10	31.65	-2	4,922	-0.04%
2018/06/15	15	29.48	5	29.53	28.80	10	4,753	0.21%
2018/06/14	0	0.00	2	31.00	31.00	-2	4,518	-0.04%
2018/06/12	1	25.60	2	25.70	25.65	-1	4,321	-0.02%
2018/06/11	2	25.90	0	0.00	25.70	2	4,305	0.05%
2018/06/08	2	25.80	2	26.10	25.80	0	4,291	0.00%
2018/06/06	4	26.16	4	26.45	26.10	0	4,259	0.00%
2018/06/05	0	0.00	2	26.05	26.00	-2	4,232	-0.05%
2018/06/04	4	27.30	4	26.83	26.60	0	4,209	0.00%
2018/06/01	1	25.10	3	25.85	26.65	-2	4,125	-0.05%
2018/05/30	1	25.40	2	25.33	25.05	-1	4,042	-0.02%
2018/05/29	1	25.30	1	25.10	25.30	0	4,028	0.00%
2018/05/28	8	25.26	7	24.65	24.65	1	4,038	0.02%
2018/05/25	1	26.00	3	25.88	25.45	-2	4,011	-0.05%
2018/05/24	2	25.75	7	25.84	26.05	-5	4,022	-0.12%
2018/05/23	4	26.39	2	25.95	25.70	2	4,007	0.05%
2018/05/22	0	0.00	1	27.10	26.80	-1	3,965	-0.03%
2018/05/21	1	27.00	1	26.85	26.85	0	3,947	0.00%
2018/05/18	5	27.80	5	27.55	27.10	0	3,931	0.00%
2018/05/17	3	27.80	0	0.00	27.40	3	3,933	0.08%
2018/05/16	1	27.50	1	27.70	27.80	0	4,012	0.00%
2018/05/15	22	28.65	34	28.38	27.70	-12	4,006	-0.30%
2018/05/14	2	27.30	1	27.30	27.30	1	3,917	0.03%
2018/05/11	11	28.74	17	28.12	27.95	-6	3,874	-0.15%
2018/05/10	28	28.44	2	28.28	27.55	26	3,717	0.70%
2018/05/09	10	26.50	16	26.88	29.15	-6	3,445	-0.17%
2018/05/08	4	27.50	5	27.16	26.50	-1	3,292	-0.03%
2018/05/07	0	0.00	8	27.46	27.60	-8	3,261	-0.25%
2018/05/03	15	27.79	4	27.94	28.00	11	3,167	0.35%
2018/05/02	3	27.70	10	27.83	27.55	-7	3,029	-0.23%
2018/04/30	10	31.10	0	0.00	30.60	10	2,850	0.35%
2018/04/27	21	31.55	25	30.92	32.00	-4	2,698	-0.15%
2018/04/26	8	33.81	15	35.50	32.95	-7	2,531	-0.28%
2018/04/25	0	0.00	6	36.00	36.60	-6	2,333	-0.26%
2018/04/24	21	33.87	0	0.00	34.50	21	2,339	0.90%
2018/04/23	0	0.00	8	36.15	36.00	-8	2,389	-0.33%
2018/04/20	16	34.76	2	34.55	34.80	14	2,378	0.59%
2018/04/19	2	36.55	2	35.75	35.50	0	2,429	0.00%
2018/04/16	0	0.00	2	35.95	36.80	-2	2,531	-0.08%
2018/04/13	17	37.44	1	38.50	36.55	16	2,495	0.64%
2018/04/12	38	38.84	0	0.00	38.90	38	2,450	1.55%
2018/04/11	1	35.95	74	37.61	39.45	-73	2,378	-3.07%
2018/04/10	4	38.90	6	37.75	35.90	-2	2,177	-0.09%
2018/04/09	4	37.34	6	36.92	38.00	-2	1,938	-0.10%
2018/04/03	36	34.50	11	34.50	34.55	25	1,751	1.43%
2018/04/02	3	31.45	1	31.45	31.45	2	1,424	0.14%
2018/03/31	1	28.60	0	0.00	28.60	1	1,397	0.07%
2018/03/30	6	26.00	0	0.00	26.00	6	1,356	0.44%
2018/03/29	7	23.12	2.9	23.46	23.65	4.1	1,229	0.34%
2018/03/06	0	0.00	9	21.35	21.30	-9	1,065	-0.85%
2018/03/01	10	23.35	1	22.90	22.80	9	1,030	0.87%
2018/02/23	0	0.00	6	21.48	21.40	-6	929	-0.65%
2018/02/22	0	0.00	10	21.20	21.10	-10	910	-1.10%
2018/02/21	2	21.30	0	0.00	21.50	2	903	0.22%
2018/02/08	1	23.25	1	22.90	22.30	0	855	0.00%
2018/02/07	10	21.25	0	0.00	21.90	10	748	1.34%
2018/02/06	0	0.00	19	20.82	19.95	-19	722	-2.63%
2018/02/05	2	21.50	2	21.50	21.60	0	701	0.00%
2018/01/22	10	22.38	0	0.00	22.35	10	582	1.72%
2018/01/19	5	23.15	0	0.00	22.70	5	566	0.88%
2018/01/18	0	0.00	1	22.75	22.60	-1	541	-0.18%
2018/01/17	10	23.25	3	23.70	23.00	7	509	1.37%
2018/01/16	5	22.20	5	22.51	22.30	0	432	0.00%
2018/01/15	3	23.40	12	22.95	22.35	-9	401	-2.24%
2018/01/12	0	0.00	7	23.93	23.95	-7	312	-2.24%
2018/01/08	1	20.10	0	0.00	20.05	1	120	0.83%