安集 (6477)-宏遠-新化券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股▲0.24%
400人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

安集 (6477)籌碼相關－宏遠-新化券商分點個股進出

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

宏遠-新化券商分點個股進出
宏遠-新化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/17	2	37.78	2	37.78	37.70	0	921	0.00%
2024/04/12	1	39.20	1	39.70	39.25	0	894	0.00%
2024/04/10	1	40.75	1	40.20	39.60	0	871	0.00%
2024/04/03	1	39.15	0	0.00	39.05	1	831	0.12%
2024/03/29	1	40.90	1	41.60	40.60	0	809	0.00%
2024/03/27	2	40.90	1	40.60	40.45	1	789	0.13%
2024/03/26	0.7	41.65	7	42.00	41.35	-6.3	781	-0.81%
2024/03/22	1	40.85	0	0.00	40.85	1	790	0.13%
2024/03/21	3	42.13	1	42.40	42.35	2	732	0.27%
2024/03/11	2	38.45	2	39.20	40.15	0	614	0.00%
2024/03/08	3	38.10	0	0.00	38.00	3	577	0.52%
2024/03/07	1	38.85	0	0.00	38.95	1	571	0.17%
2024/03/01	0	0.00	1	39.85	39.75	-1	547	-0.18%
2024/02/29	0	0.00	4	38.81	39.45	-4	521	-0.77%
2024/02/22	0.1	38.10	0	0.00	37.65	0.1	489	0.02%
2024/02/20	0.1	37.85	0	0.00	37.80	0.1	480	0.02%
2024/02/16	1	37.25	0	0.00	37.20	1	477	0.21%
2024/02/15	0.1	36.65	0	0.00	36.70	0.1	476	0.02%
2024/01/15	1	39.20	1	38.65	38.65	0	543	0.00%
2024/01/09	1	37.45	0	0.00	37.35	1	543	0.18%
2023/12/20	1.5	39.87	1	39.75	39.20	0.5	574	0.09%
2023/12/13	0.2	37.35	0	0.00	37.15	0.2	500	0.04%
2023/11/21	0.1	37.65	0	0.00	37.60	0.1	504	0.02%
2023/11/10	0	0.00	1	36.76	36.45	-1	505	-0.20%
2023/11/06	0	0.00	1	37.65	37.50	-1	519	-0.19%
2023/10/26	0	0.00	1	36.30	35.60	-1	505	-0.20%
2023/10/23	1	36.00	0	0.00	36.25	1	516	0.19%
2023/10/20	0	0.00	1	35.15	35.15	-1	514	-0.19%
2023/10/06	2	38.88	0	0.00	38.80	2	583	0.34%
2023/10/05	3	39.60	0	0.00	39.65	3	593	0.51%
2023/10/04	2	39.15	0	0.00	39.00	2	601	0.33%
2023/09/20	1	40.25	1	40.30	40.20	0	684	0.00%
2023/09/11	1	40.15	0	0.00	40.15	1	791	0.13%
2023/09/07	1	42.10	0	0.00	42.05	1	802	0.12%
2023/08/28	1	42.70	0	0.00	42.40	1	953	0.10%
2023/08/08	0.1	42.70	0	0.00	42.45	0.1	1,197	0.01%
2023/07/21	1	46.10	0	0.00	45.60	1	1,916	0.05%
2023/07/19	0	0.00	1	47.55	47.50	-1	2,005	-0.05%
2023/07/18	1	48.70	1	48.70	48.40	0	2,106	0.00%
2023/06/19	0	0.00	1	49.15	49.10	-1	4,065	-0.02%
2023/06/16	1	50.20	0	0.00	49.70	1	4,119	0.02%
2023/06/13	1	48.90	0	0.00	48.85	1	4,403	0.02%
2023/06/05	1	51.80	0	0.00	52.20	1	4,500	0.02%
2023/05/30	1	51.00	0	0.00	50.90	1	4,519	0.02%
2023/05/15	0	0.00	2	49.90	50.10	-2	4,632	-0.04%
2023/05/12	2.1	49.47	0	0.00	49.50	2.1	4,619	0.05%
2023/05/08	0	0.00	3.2	55.21	55.30	-3.2	4,395	-0.07%
2023/05/02	3	55.50	0	0.00	56.70	3	4,232	0.07%
2023/04/26	2.1	54.30	3	54.57	54.90	-0.9	4,034	-0.02%
2023/04/21	1	53.80	0	0.00	52.40	1	3,905	0.03%
2023/04/20	0.1	55.40	0	0.00	54.90	0.1	3,803	0.00%
2023/04/19	2	57.10	6	58.40	57.00	-4	3,637	-0.11%
2023/04/18	5	57.20	0.2	55.30	54.80	4.8	3,121	0.15%
2023/04/13	1	55.50	1	54.60	55.40	0	2,855	0.00%
2023/04/12	0	0.00	9	53.60	54.70	-9	2,680	-0.34%
2023/04/11	5	51.78	2	52.40	52.40	3	2,461	0.12%
2023/04/10	8.2	52.24	1	51.80	51.80	7.2	2,433	0.30%
2023/04/07	0	0.00	2	52.50	53.40	-2	2,341	-0.09%
2023/03/30	0	0.00	3	48.65	48.95	-3	2,061	-0.15%
2023/03/28	3	47.80	0	0.00	47.60	3	2,058	0.15%
2023/03/24	2	49.05	0	0.00	48.75	2	2,021	0.10%
2023/03/21	0	0.00	5	50.30	49.35	-5	2,072	-0.24%
2023/03/20	1	49.80	0	0.00	50.10	1	2,157	0.05%
2023/03/17	5	48.32	5	48.34	49.00	0	2,376	0.00%
2023/03/16	14	47.99	10	47.03	46.95	4	2,416	0.17%
2023/03/15	0	0.00	2	48.40	48.15	-2	2,400	-0.08%
2023/03/14	0	0.00	5	47.62	47.45	-5	2,369	-0.21%
2023/03/10	5	46.66	0	0.00	46.30	5	2,495	0.20%
2023/03/09	1	47.50	0	0.00	47.50	1	2,496	0.04%
2023/03/08	0	0.00	1	48.65	48.70	-1	2,497	-0.04%
2023/03/07	0	0.00	2	48.60	48.50	-2	2,485	-0.08%
2023/03/06	0	0.00	2	47.95	48.40	-2	2,475	-0.08%
2023/03/03	2	46.85	0	0.00	47.00	2	2,466	0.08%
2023/03/02	0	47.20	0	0.00	46.70	0	2,479	0.00%
2023/02/23	1	47.65	0	0.00	48.50	1	2,504	0.04%
2023/02/20	0	0.00	4	47.90	48.40	-4	2,713	-0.15%
2023/02/17	4	48.40	38	48.26	48.20	-34	2,936	-1.16%
2023/02/16	0	0.00	1	48.80	48.05	-1	2,955	-0.03%
2023/02/15	0	0.00	2	46.65	48.05	-2	2,918	-0.07%
2023/02/13	2	45.58	0	0.00	45.60	2	2,932	0.07%
2023/02/07	0	0.00	0	47.25	47.20	0	2,985	0.00%
2023/02/06	0	0.00	0	47.45	47.10	0	2,999	0.00%
2023/01/31	0.1	47.00	5	46.92	46.85	-5	3,024	-0.16%
2023/01/17	4	44.43	0	0.00	44.75	4	3,034	0.13%
2023/01/13	2	45.30	0	0.00	44.70	2	3,045	0.07%
2023/01/11	0	0.00	2	45.60	46.30	-2	3,100	-0.06%
2023/01/10	0	0.00	2	47.75	47.10	-2	3,063	-0.07%
2023/01/09	0	0.00	11	48.01	47.85	-11	3,090	-0.36%
2023/01/06	0	0.00	3	47.55	47.70	-3	3,093	-0.10%
2023/01/05	14	48.06	10	49.04	47.65	4	3,123	0.13%
2023/01/04	0	0.00	7	47.17	48.10	-7	3,098	-0.23%
2023/01/03	0	0.00	3	46.07	46.20	-3	3,066	-0.10%
2022/12/30	1	45.45	0	0.00	45.40	1	3,074	0.03%
2022/12/28	6	46.87	3	46.58	46.30	3	3,171	0.09%
2022/12/27	2	46.35	0	0.00	46.85	2	3,176	0.06%
2022/12/26	0	0.00	2	46.48	46.85	-2	3,175	-0.06%
2022/12/23	0	0.00	13	44.70	45.15	-13	3,146	-0.41%
2022/12/22	0	0.00	4	44.91	45.05	-4	3,189	-0.13%
2022/12/21	11	44.75	5	44.30	44.30	6	3,228	0.19%
2022/12/20	12	44.90	0	0.00	44.50	12	3,250	0.37%
2022/12/19	3	46.75	0	0.00	46.20	3	3,286	0.09%
2022/12/16	10	48.00	0	0.00	47.70	10	3,309	0.30%
2022/12/15	0	0.00	22	48.99	48.80	-22	3,304	-0.67%
2022/12/14	2	48.38	4	48.70	48.70	-2	3,301	-0.06%
2022/12/13	2	48.00	1	48.10	47.80	1	3,281	0.03%
2022/12/12	26	49.73	14	49.91	49.15	12	3,254	0.37%
2022/12/09	13	50.15	28	51.56	49.70	-15	3,136	-0.48%
2022/12/08	3	48.20	1	48.70	48.20	2	2,828	0.07%
2022/12/07	2	47.78	7	48.15	47.45	-5	2,731	-0.18%
2022/12/06	15	47.53	0	0.00	47.30	15	2,718	0.55%
2022/12/05	10	48.40	3	48.20	48.25	7	2,758	0.25%
2022/12/02	6	47.93	8	48.22	48.55	-2	2,755	-0.07%
2022/12/01	6	46.63	1	46.50	46.50	5	2,629	0.19%
2022/11/30	0	0.00	2	46.40	46.65	-2	2,665	-0.08%
2022/11/23	1	45.25	0	0.00	45.25	1	3,180	0.03%
2022/11/18	15	46.59	9	47.15	45.95	6	3,457	0.17%
2022/11/17	5	46.50	1	46.65	47.10	4	3,427	0.12%
2022/11/16	13	46.69	1	46.95	47.20	12	3,435	0.35%
2022/11/15	6	46.93	6	47.21	47.95	0	3,462	0.00%
2022/11/11	4	42.40	0	0.00	42.45	4	3,660	0.11%
2022/11/10	2	42.75	1	42.55	42.65	1	3,812	0.03%
2022/11/09	0	0.00	1	43.30	43.25	-1	3,903	-0.03%
2022/11/08	6	44.25	0	0.00	43.75	6	3,919	0.15%
2022/11/07	10	44.64	0	0.00	44.35	10	3,933	0.25%
2022/11/04	0	0.00	7	43.66	44.65	-7	4,022	-0.17%
2022/11/03	0	0.00	9	42.86	43.45	-9	4,069	-0.22%
2022/11/02	0	0.00	1	42.90	43.05	-1	4,303	-0.02%
2022/10/27	5	41.15	0	0.00	42.25	5	4,502	0.11%
2022/10/25	3	41.60	2	41.10	40.95	1	4,623	0.02%
2022/10/21	5	42.00	0	0.00	42.00	5	4,892	0.10%
2022/10/20	7	43.23	0	0.00	43.25	7	4,944	0.14%
2022/10/17	0	0.00	1	40.25	42.50	-1	5,238	-0.02%
2022/10/04	1	45.35	0	0.00	45.40	1	5,536	0.02%
2022/09/30	0	0.00	1	43.30	44.00	-1	5,654	-0.02%
2022/09/29	1	44.55	0	0.00	43.70	1	5,784	0.02%
2022/09/28	1	45.75	0	0.00	44.20	1	5,996	0.02%
2022/09/26	3	48.20	0	0.00	47.40	3	6,909	0.04%
2022/09/15	2	54.60	0	0.00	54.50	2	8,572	0.02%
2022/09/14	1	56.40	0	0.00	56.00	1	8,637	0.01%
2022/09/13	2	56.95	1	57.30	57.60	1	8,595	0.01%
2022/09/12	0	0.00	2	56.40	57.50	-2	8,605	-0.02%
2022/09/06	2	53.90	0	0.00	53.20	2	8,599	0.02%
2022/09/05	1	57.60	1	56.00	55.70	0	8,573	0.00%
2022/09/02	1	57.60	0	0.00	57.10	1	8,538	0.01%
2022/09/01	0	0.00	1	58.60	57.50	-1	8,466	-0.01%
2022/08/31	1	58.00	2	58.00	57.90	-1	8,385	-0.01%
2022/08/30	7	59.31	10	58.19	57.80	-3	8,364	-0.04%
2022/08/29	1	58.00	6	56.98	57.30	-5	8,096	-0.06%
2022/08/25	10	56.70	0	0.00	57.40	10	7,976	0.13%
2022/08/22	1	58.80	0	0.00	56.10	1	7,900	0.01%
2022/08/19	4	59.40	4	57.30	57.60	0	7,749	0.00%
2022/08/18	1	58.20	2	58.00	58.90	-1	7,514	-0.01%
2022/08/17	3	56.10	4	56.90	55.80	-1	7,316	-0.01%
2022/08/16	0	0.00	1	56.00	54.80	-1	7,145	-0.01%
2022/08/12	1	53.70	0	0.00	54.20	1	7,014	0.01%
2022/08/11	0	0.00	1	55.80	54.40	-1	7,033	-0.01%
2022/08/10	4	55.00	4	54.30	54.30	0	6,994	0.00%
2022/08/09	20	54.89	23	54.39	54.40	-3	7,076	-0.04%
2022/08/08	6	51.33	6	53.07	54.00	0	6,895	0.00%
2022/08/02	1	53.90	0	0.00	53.30	1	6,852	0.01%
2022/08/01	0	0.00	10	55.60	55.60	-10	6,840	-0.15%
2022/07/29	3	55.30	1	55.80	55.00	2	6,769	0.03%
2022/07/26	2	54.20	1	53.70	53.60	1	6,546	0.02%
2022/07/25	12	55.08	3	56.07	54.10	9	6,606	0.14%
2022/07/21	2	52.30	3	52.33	52.30	-1	6,589	-0.02%
2022/07/20	0	0.00	4	51.70	52.00	-4	6,665	-0.06%
2022/07/19	5	51.90	3	52.27	51.70	2	6,737	0.03%
2022/07/18	1	51.20	0	0.00	51.20	1	6,766	0.01%
2022/07/15	0	0.00	13	49.62	51.00	-13	6,901	-0.19%
2022/07/13	3	49.20	0	0.00	48.40	3	7,220	0.04%
2022/07/12	8	49.58	0	0.00	48.30	8	7,380	0.11%
2022/07/11	0	0.00	1	53.10	53.10	-1	7,515	-0.01%
2022/07/08	3	52.50	3	53.30	53.30	0	7,695	0.00%
2022/07/07	2	52.00	1	52.90	52.40	1	8,006	0.01%
2022/07/06	5	54.04	3	53.43	53.00	2	8,458	0.02%
2022/07/05	8	58.01	8	58.38	57.00	0	8,739	0.00%
2022/07/04	0	0.00	1	55.00	55.30	-1	8,229	-0.01%
2022/07/01	10	55.10	10	55.00	52.90	0	8,150	0.00%
2022/06/29	4	55.25	14	53.20	54.00	-10	8,032	-0.12%
2022/06/28	5	53.96	5	54.44	55.00	0	7,956	0.00%
2022/06/27	0	0.00	6	51.80	52.80	-6	7,575	-0.08%
2022/06/22	16	44.73	0	0.00	44.50	16	7,594	0.21%
2022/06/20	0	0.00	1	44.05	42.95	-1	7,980	-0.01%
2022/06/08	1	51.40	10	51.20	51.20	-9	12,280	-0.07%
2022/06/07	0	0.00	8	52.61	52.60	-8	13,295	-0.06%
2022/06/06	6	54.20	0	0.00	53.40	6	13,536	0.04%
2022/06/01	14	54.01	3	53.10	53.60	11	13,792	0.08%
2022/05/30	4	51.70	4	52.08	52.60	0	14,536	0.00%
2022/05/25	0	0.00	1	50.70	50.50	-1	14,748	-0.01%
2022/05/19	1	50.90	2	51.60	51.40	-1	14,838	-0.01%
2022/05/18	3	52.73	0	0.00	53.20	3	14,793	0.02%
2022/05/13	3	52.97	3	53.73	53.80	0	14,551	0.00%
2022/05/10	1	55.80	0	0.00	55.00	1	14,508	0.01%
2022/05/09	0	0.00	1	55.90	55.60	-1	14,522	-0.01%
2022/05/05	0	0.00	5	60.48	59.90	-5	14,584	-0.03%
2022/05/04	3	59.80	0	0.00	59.20	3	14,581	0.02%
2022/05/03	1	62.00	4	62.00	60.40	-3	14,614	-0.02%
2022/04/29	0	0.00	2	61.65	61.30	-2	14,653	-0.01%
2022/04/28	1	57.40	3	60.00	61.60	-2	14,737	-0.01%
2022/04/26	3	59.33	0	0.00	59.10	3	14,544	0.02%
2022/04/25	4	59.43	2	59.35	58.10	2	14,483	0.01%
2022/04/22	2	63.15	0	0.00	61.10	2	14,501	0.01%
2022/04/21	1	65.60	0	0.00	63.40	1	14,805	0.01%
2022/04/20	3	65.03	2	66.00	64.50	1	14,920	0.01%
2022/04/19	0	0.00	2	62.85	64.60	-2	15,211	-0.01%
2022/04/18	0	0.00	1	63.80	64.10	-1	15,472	-0.01%
2022/04/15	0	0.00	1	63.20	63.00	-1	15,402	-0.01%
2022/04/14	2	64.90	1	64.30	63.90	1	15,222	0.01%
2022/04/13	5	65.06	5	65.28	65.90	0	15,091	0.00%
2022/04/12	2	66.50	2.1	66.02	66.50	-0.1	15,142	0.00%
2022/04/11	3	63.70	4	63.25	63.20	-1	14,737	-0.01%
2022/04/08	1	62.10	0	0.00	61.60	1	14,279	0.01%
2022/04/07	1	63.70	0	0.00	59.40	1	14,143	0.01%
2022/04/06	1	62.60	1	62.90	63.80	0	13,976	0.00%
2022/04/01	1	61.40	1	61.30	61.50	0	13,647	0.00%
2022/03/31	0.1	61.95	1	61.40	61.50	-0.9	13,578	-0.01%
2022/03/30	1	62.80	9	60.60	60.50	-8	13,426	-0.06%
2022/03/29	0	0.00	1.1	60.45	60.50	-1.1	13,402	-0.01%
2022/03/28	1	60.40	0	0.00	60.60	1	13,408	0.01%
2022/03/25	7	60.66	35	62.23	59.80	-28	13,358	-0.21%
2022/03/24	6.2	65.07	1	65.00	63.30	5.2	13,456	0.04%
2022/03/23	1	63.00	3	64.17	63.00	-2	13,215	-0.02%
2022/03/22	2	64.00	1	62.90	62.90	1	13,155	0.01%
2022/03/21	38	64.39	21	64.56	62.30	17	13,130	0.13%
2022/03/18	3	62.27	3	62.13	61.70	0	13,246	0.00%
2022/03/17	7	63.63	22	63.14	63.20	-15	13,103	-0.11%
2022/03/16	11	59.18	10	60.94	62.50	1	12,201	0.01%
2022/03/15	21	59.64	10	56.94	56.90	11	11,699	0.09%
2022/03/14	4	58.25	6	58.55	58.90	-2	10,877	-0.02%
2022/03/11	7	58.16	14	58.44	59.90	-7	10,458	-0.07%
2022/03/10	32	58.01	33	57.12	56.70	-1	9,968	-0.01%
2022/03/09	9	53.57	9	55.96	56.80	0	9,155	0.00%
2022/03/08	2	53.00	8	52.58	51.70	-6	8,889	-0.07%
2022/03/07	4	53.88	7	52.66	51.80	-3	8,706	-0.03%
2022/03/04	19	54.42	1	55.10	54.20	18	8,506	0.21%
2022/03/03	1	53.80	0	0.00	54.20	1	8,153	0.01%
2022/03/02	24	51.39	5	51.26	50.60	19	7,751	0.25%
2022/02/23	0	0.00	2	48.10	47.90	-2	7,494	-0.03%
2022/02/22	0	0.00	2	48.30	46.85	-2	7,496	-0.03%
2022/02/21	0	0.00	3	47.60	48.50	-3	7,516	-0.04%
2022/02/15	0	0.00	1	47.70	47.50	-1	7,729	-0.01%
2022/02/14	2	47.80	0	0.00	47.65	2	7,855	0.03%
2022/02/10	0	0.00	1	49.00	48.95	-1	7,867	-0.01%
2022/02/09	4	48.88	0	0.00	49.50	4	7,888	0.05%
2022/02/08	0	0.00	2	47.53	49.10	-2	7,908	-0.03%
2022/02/07	2	45.45	0	0.00	46.40	2	7,978	0.03%
2022/01/26	3	47.50	0	0.00	47.45	3	8,030	0.04%
2022/01/25	1	50.00	0	0.00	47.60	1	8,424	0.01%
2022/01/24	3	49.77	0	0.00	49.70	3	8,670	0.03%
2022/01/21	0	0.00	1	53.70	52.00	-1	8,955	-0.01%
2022/01/19	0	0.00	2	52.60	51.90	-2	9,076	-0.02%
2022/01/18	0	0.00	1	53.50	52.10	-1	9,076	-0.01%
2022/01/17	22	53.26	20	52.88	53.40	2	9,151	0.02%
2022/01/14	3	54.37	2	54.10	53.20	1	9,109	0.01%
2022/01/13	1	55.00	1	55.10	53.80	0	8,806	0.00%
2022/01/12	5	53.60	2	53.95	56.90	3	8,657	0.03%
2022/01/11	2	50.80	3	54.23	55.80	-1	8,421	-0.01%
2022/01/10	1	51.20	4	51.05	50.80	-3	8,387	-0.04%
2022/01/07	2	49.10	0	0.00	48.75	2	8,596	0.02%
2022/01/06	3	50.93	0	0.00	50.60	3	8,989	0.03%
2022/01/05	0	0.00	3	54.17	52.90	-3	9,010	-0.03%
2022/01/04	1	52.30	2	51.25	52.30	-1	8,630	-0.01%
2022/01/03	0	0.00	1	49.20	50.00	-1	8,443	-0.01%
2021/12/30	0	0.00	1	49.65	49.50	-1	8,383	-0.01%
2021/12/29	1	49.80	1	49.65	49.65	0	8,401	0.00%
2021/12/28	1	48.05	0	0.00	48.00	1	8,393	0.01%
2021/12/27	2	48.98	0	0.00	49.00	2	8,667	0.02%
2021/12/23	0	0.00	3	50.50	50.20	-3	8,908	-0.03%
2021/12/22	0	0.00	3	48.93	49.30	-3	8,773	-0.03%
2021/12/21	1	47.25	50	47.57	48.00	-49	8,735	-0.56%
2021/12/20	51	49.44	2	52.00	48.30	49	8,667	0.57%
2021/12/15	5	47.96	5	47.42	47.50	0	8,230	0.00%
2021/12/14	6	47.98	7	48.21	47.55	-1	8,123	-0.01%
2021/12/13	6	45.59	3	46.32	46.50	3	7,652	0.04%
2021/12/10	2	44.65	2	45.00	45.00	0	7,443	0.00%
2021/12/09	1	44.25	2	44.50	44.05	-1	7,265	-0.01%
2021/12/07	1	43.60	0	0.00	42.95	1	7,162	0.01%
2021/12/06	1	43.45	1	43.70	43.40	0	7,134	0.00%
2021/12/03	0	0.00	1	44.60	42.95	-1	7,016	-0.01%
2021/12/02	1	42.85	0	0.00	41.50	1	6,772	0.01%
2021/11/18	0	0.00	14	41.22	41.45	-14	6,657	-0.21%
2021/11/17	0	0.00	1	42.55	42.40	-1	6,618	-0.02%
2021/11/15	14	43.12	0	0.00	42.10	14	6,597	0.21%
2021/11/12	2	42.00	0	0.00	42.00	2	6,545	0.03%
2021/11/11	0	0.00	5	47.05	45.90	-5	6,384	-0.08%
2021/11/10	5	45.52	2	45.50	45.45	3	6,263	0.05%
2021/11/09	1	47.25	0	0.00	46.45	1	6,229	0.02%
2021/11/04	2	47.38	6	46.54	46.85	-4	6,054	-0.07%
2021/11/03	0	0.00	5	48.20	46.35	-5	5,922	-0.08%
2021/11/02	8	50.12	6	48.98	48.35	2	5,792	0.03%
2021/11/01	8	48.48	10	49.63	49.70	-2	5,363	-0.04%
2021/10/29	19	47.35	13	46.30	45.20	6	5,080	0.12%
2021/10/28	1	44.30	2	47.00	48.40	-1	4,708	-0.02%
2021/10/26	0	0.00	1	43.40	41.80	-1	4,331	-0.02%
2021/10/25	8	43.68	10	43.87	43.60	-2	4,267	-0.05%
2021/10/22	0	0.00	2	43.50	43.20	-2	4,148	-0.05%
2021/10/21	2	43.60	0	0.00	42.50	2	4,098	0.05%
2021/10/20	2	44.60	4	43.55	43.25	-2	4,007	-0.05%
2021/10/19	2	43.50	0	0.00	44.70	2	3,860	0.05%
2021/10/18	2	44.30	1	43.90	44.60	1	3,596	0.03%
2021/10/15	20	41.90	23	42.68	42.90	-3	3,142	-0.10%
2021/10/14	8	38.00	5	39.42	39.00	3	2,825	0.11%
2021/10/04	7	35.78	16	35.56	34.40	-9	2,200	-0.41%
2021/10/01	16	35.94	10	36.95	36.50	6	1,906	0.31%
2021/09/30	10	33.85	10	33.60	33.60	0	1,626	0.00%
2021/09/29	10	33.45	0	0.00	32.40	10	1,612	0.62%
2021/09/28	1	34.10	0	0.00	33.30	1	1,599	0.06%
2021/09/24	0	0.00	1	31.05	31.15	-1	1,554	-0.06%
2021/09/22	1	30.45	0	0.00	30.30	1	1,637	0.06%
2021/09/08	0	0.00	1	35.85	35.55	-1	2,143	-0.05%
2021/09/07	1	36.10	0	0.00	36.35	1	2,240	0.04%
2021/09/02	2	38.93	0	0.00	38.35	2	2,431	0.08%
2021/08/31	2	39.10	3	39.72	39.40	-1	2,439	-0.04%
2021/08/30	3	40.83	0	0.00	40.05	3	2,433	0.12%
2021/08/25	0	0.00	1	38.40	38.20	-1	2,411	-0.04%
2021/08/24	0	0.00	1	37.65	36.65	-1	2,438	-0.04%
2021/08/23	0	0.00	1	37.55	37.80	-1	2,467	-0.04%
2021/08/20	2	36.38	0	0.00	36.05	2	2,490	0.08%
2021/08/09	1	45.35	0	0.00	43.80	1	3,146	0.03%
2021/08/04	0	0.00	1	46.65	46.55	-1	3,521	-0.03%
2021/08/03	0	0.00	1	45.30	45.30	-1	3,525	-0.03%
2021/08/02	1	45.20	0	0.00	45.45	1	3,530	0.03%
2021/07/27	1	48.40	0	0.00	46.25	1	3,679	0.03%
2021/07/22	0	0.00	1	46.85	45.80	-1	3,655	-0.03%
2021/07/19	2	48.70	2	49.10	48.85	0	3,653	0.00%
2021/07/08	1	46.75	1	46.45	46.60	0	3,871	0.00%
2021/07/05	0	0.00	1	47.45	48.00	-1	4,455	-0.02%
2021/07/02	0	0.00	1	49.00	48.55	-1	4,506	-0.02%
2021/07/01	1	49.45	2	48.60	48.55	-1	4,568	-0.02%
2021/06/30	2	50.45	0	0.00	49.45	2	4,572	0.04%
2021/06/29	0	0.00	1	49.55	48.40	-1	4,502	-0.02%
2021/06/28	1	49.45	0	0.00	48.30	1	4,516	0.02%
2021/06/25	2	50.20	0	0.00	49.30	2	4,538	0.04%
2021/06/23	0	0.00	2	50.80	50.50	-2	4,600	-0.04%
2021/06/22	1	50.40	0	0.00	48.15	1	4,534	0.02%
2021/06/21	0	0.00	2	50.25	49.50	-2	4,525	-0.04%
2021/06/18	2	49.30	1	49.35	51.80	1	4,572	0.02%
2021/06/17	4	50.65	0	0.00	50.40	4	4,853	0.08%
2021/06/16	0	0.00	1	49.15	50.10	-1	4,630	-0.02%
2021/06/11	1	45.60	0	0.00	44.15	1	4,610	0.02%
2021/06/10	0	0.00	1	47.40	46.80	-1	4,593	-0.02%
2021/06/02	1	47.45	0	0.00	45.50	1	5,146	0.02%
2021/05/31	0	0.00	1	46.35	45.70	-1	5,150	-0.02%
2021/05/26	1	44.00	0	0.00	43.75	1	5,269	0.02%
2021/05/25	0	0.00	1	44.60	43.80	-1	5,298	-0.02%
2021/05/24	0	0.00	2	42.70	43.15	-2	5,389	-0.04%
2021/05/20	3	43.55	1	42.20	42.20	2	5,331	0.04%
2021/05/19	1	43.85	5	42.92	45.40	-4	5,201	-0.08%
2021/05/17	3	38.38	2	39.00	37.55	1	5,103	0.02%
2021/05/13	3	42.15	0	0.00	42.15	3	4,928	0.06%
2021/05/12	1	46.85	1	50.90	46.80	0	4,954	0.00%
2021/05/11	1	54.80	1	52.10	52.00	0	4,956	0.00%
2021/05/10	1	57.70	1	58.10	57.70	0	4,977	0.00%
2021/05/07	1	56.50	0	0.00	57.60	1	5,010	0.02%
2021/04/26	1	63.20	0	0.00	63.20	1	5,481	0.02%
2021/04/21	0	0.00	1	66.40	65.00	-1	5,540	-0.02%
2021/04/16	0	0.00	0.2	67.80	67.90	-0.2	5,773	0.00%
2021/04/14	1	70.00	0	0.00	66.40	1	6,342	0.02%
2021/04/13	0	0.00	1	72.60	68.50	-1	6,342	-0.02%
2021/03/29	1	67.40	1	67.70	67.00	0	9,031	0.00%
2021/03/17	0	0.00	10	65.04	64.10	-10	8,931	-0.11%
2021/03/15	0	0.00	1	65.90	65.20	-1	9,010	-0.01%
2021/03/12	2	65.35	2	66.05	64.20	0	8,927	0.00%
2021/03/10	0	0.00	2	64.80	63.70	-2	8,864	-0.02%
2021/03/08	1	62.20	2	61.30	61.30	-1	8,950	-0.01%
2021/03/05	1	62.10	0	0.00	61.40	1	9,089	0.01%
2021/03/03	13	64.65	2	65.00	64.50	11	9,523	0.12%
2021/02/26	1	62.20	0	0.00	62.60	1	10,758	0.01%
2021/02/24	2	64.50	2	65.55	62.80	0	11,232	0.00%
2021/02/19	0	0.00	1	62.80	61.90	-1	12,431	-0.01%
2021/02/05	0	0.00	1	58.10	58.00	-1	13,254	-0.01%
2021/01/28	0	0.00	5	59.40	59.80	-5	16,479	-0.03%
2021/01/26	1	60.90	0	0.00	60.60	1	17,105	0.01%
2021/01/22	0	0.00	1	64.60	62.50	-1	17,744	-0.01%
2021/01/18	0	0.00	1	60.70	60.60	-1	18,467	-0.01%
2021/01/15	1	62.60	0	0.00	62.10	1	18,509	0.01%
2021/01/14	2	63.00	1	63.70	63.70	1	18,562	0.01%
2021/01/13	1	63.80	0	0.00	63.00	1	18,616	0.01%
2021/01/11	0	0.00	1	65.80	65.50	-1	18,784	-0.01%
2021/01/08	2	67.45	0	0.00	66.30	2	18,730	0.01%
2021/01/05	0	0.00	10	68.50	68.50	-10	21,261	-0.05%
2021/01/04	10	71.37	10	70.69	69.00	0	21,267	0.00%
2020/12/31	10	70.16	0	0.00	70.10	10	21,437	0.05%
2020/12/30	1	70.30	2	70.70	69.20	-1	21,684	0.00%
2020/12/25	1	75.20	1	74.80	70.30	0	21,490	0.00%
2020/12/24	9	70.54	6	71.45	72.60	3	20,907	0.01%
2020/12/23	3	65.33	14	65.20	67.40	-11	19,635	-0.06%
2020/12/22	6	64.80	0	0.00	61.30	6	19,452	0.03%
2020/12/21	0	0.00	11	62.32	64.30	-11	19,598	-0.06%
2020/12/18	1	62.90	1	63.30	62.60	0	19,786	0.00%
2020/12/14	1	61.20	3	61.77	62.60	-2	19,720	-0.01%
2020/12/10	2	60.15	2	60.30	60.50	0	19,838	0.00%
2020/12/09	1	64.00	5	63.58	62.40	-4	19,890	-0.02%
2020/12/08	1	62.10	3	63.20	62.50	-2	19,954	-0.01%
2020/12/07	10	63.60	23	62.78	62.90	-13	20,155	-0.06%
2020/12/04	3	62.00	1	61.80	61.80	2	20,524	0.01%
2020/12/03	23	64.37	23	63.06	62.10	0	20,781	0.00%
2020/12/02	0	0.00	1	62.80	62.30	-1	21,149	0.00%
2020/12/01	2	64.40	0	0.00	63.60	2	22,532	0.01%
2020/11/30	3	67.00	0	0.00	65.50	3	22,888	0.01%
2020/11/27	0	0.00	1	65.30	65.70	-1	22,916	0.00%
2020/11/26	38	67.25	23	66.65	64.60	15	22,788	0.07%
2020/11/25	1	65.60	0	0.00	65.50	1	22,333	0.00%
2020/11/24	1	61.00	1	62.00	63.30	0	21,546	0.00%
2020/11/20	9	62.87	9	62.61	61.60	0	21,093	0.00%
2020/11/19	24	60.25	25	61.64	60.60	-1	20,626	0.00%
2020/11/18	4	58.20	1	57.60	58.40	3	20,001	0.01%
2020/11/17	1	60.50	0	0.00	58.10	1	19,821	0.01%
2020/11/16	0	0.00	1	58.10	57.00	-1	19,490	-0.01%
2020/11/13	3	57.80	3	58.20	58.20	0	19,528	0.00%
2020/11/12	3	56.00	2	55.60	58.70	1	19,415	0.01%
2020/11/11	3	58.07	0	0.00	57.50	3	19,038	0.02%
2020/11/10	0	0.00	7	64.60	63.60	-7	18,794	-0.04%
2020/11/09	9	65.70	2	63.50	65.20	7	18,547	0.04%
2020/11/06	11	65.44	12	64.23	61.80	-1	18,159	-0.01%
2020/11/05	2	61.25	1	62.50	63.50	1	17,342	0.01%
2020/11/04	1	60.00	2	58.45	57.80	-1	16,906	-0.01%
2020/11/02	3	55.20	0	0.00	57.90	3	16,671	0.02%
2020/10/30	5	59.28	1	59.80	57.20	4	16,486	0.02%
2020/10/29	4	62.83	1	62.50	62.00	3	16,236	0.02%
2020/10/28	3	62.00	0	0.00	62.30	3	15,834	0.02%
2020/10/27	0	0.00	4	67.90	64.90	-4	15,895	-0.03%
2020/10/26	2	59.80	5	62.06	63.80	-3	15,799	-0.02%
2020/10/22	0	0.00	5	55.20	55.60	-5	15,608	-0.03%
2020/10/21	0	0.00	4	56.20	56.10	-4	15,547	-0.03%
2020/10/20	3	59.50	0	0.00	58.30	3	15,478	0.02%
2020/10/19	0	0.00	1	59.40	59.50	-1	15,380	-0.01%
2020/10/16	1	56.50	0	0.00	55.10	1	15,211	0.01%
2020/10/15	0	0.00	1	55.00	56.00	-1	15,133	-0.01%
2020/10/14	8	56.21	9	56.40	57.00	-1	15,022	-0.01%
2020/10/13	16	51.45	14	51.57	54.00	2	13,391	0.01%
2020/10/07	5	39.20	0	0.00	40.60	5	12,553	0.04%
2020/10/06	0	0.00	16	38.76	38.50	-16	12,343	-0.13%
2020/09/30	14	36.93	14	37.24	36.60	0	12,296	0.00%
2020/09/28	2	35.85	0	0.00	35.70	2	12,033	0.02%
2020/09/25	12	34.67	1	36.10	35.10	11	11,931	0.09%
2020/09/24	7	38.66	1	39.30	37.50	6	11,731	0.05%
2020/09/23	11	38.67	14	39.20	40.00	-3	11,468	-0.03%
2020/09/16	10	38.00	10	39.00	38.45	0	10,878	0.00%
2020/09/15	0	0.00	2	38.55	37.45	-2	10,737	-0.02%
2020/09/14	0	0.00	2	36.00	36.65	-2	10,560	-0.02%
2020/09/11	2	37.45	0	0.00	37.50	2	10,417	0.02%
2020/09/09	5	37.95	5	38.65	38.65	0	9,950	0.00%
2020/09/07	7	41.93	1	39.05	39.30	6	9,115	0.07%
2020/09/04	11	45.09	12	45.20	43.10	-1	8,572	-0.01%
2020/09/03	1	41.70	13	42.45	43.00	-12	7,056	-0.17%
2020/09/02	0	0.00	5	38.56	39.10	-5	6,524	-0.08%
2020/09/01	1	36.90	0	0.00	36.75	1	6,229	0.02%
2020/08/31	1	36.20	11	37.25	36.90	-10	6,088	-0.16%
2020/08/28	10	35.75	1	35.05	34.85	9	5,950	0.15%
2020/08/27	3	35.73	30	35.25	35.25	-27	5,908	-0.46%
2020/08/26	0	0.00	1	37.20	36.25	-1	5,849	-0.02%
2020/08/24	0	0.00	2	35.50	36.50	-2	5,684	-0.04%
2020/08/21	0	0.00	2	36.60	35.95	-2	5,622	-0.04%
2020/08/20	8	36.20	0	0.00	35.45	8	5,564	0.14%
2020/08/19	12	37.85	4	37.75	36.80	8	5,364	0.15%
2020/08/18	4	40.25	7	40.67	39.80	-3	5,178	-0.06%
2020/08/17	5	39.95	0	0.00	39.70	5	4,976	0.10%
2020/08/14	5	39.35	5	40.50	39.50	0	4,826	0.00%
2020/08/12	0	0.00	2	38.75	38.85	-2	4,472	-0.04%
2020/08/11	3	37.15	2	36.38	36.75	1	4,272	0.02%
2020/08/10	6	39.64	3	39.38	38.70	3	4,077	0.07%
2020/08/07	1	37.90	0	0.00	37.25	1	3,817	0.03%
2020/08/06	4	37.94	0	0.00	36.70	4	3,659	0.11%
2020/08/04	30	42.21	2	41.60	41.50	28	3,188	0.88%
2020/08/03	7	40.05	5	40.92	39.80	2	3,011	0.07%
2020/07/31	5	41.00	10	40.30	40.60	-5	2,780	-0.18%
2020/07/30	5	37.85	0	0.00	40.90	5	2,530	0.20%
2020/07/28	0	0.00	3	33.70	33.90	-3	2,332	-0.13%
2020/07/24	1	36.35	0	0.00	35.00	1	2,246	0.04%
2020/07/21	1	35.35	0	0.00	35.60	1	2,096	0.05%
2020/07/16	2	38.50	0	0.00	35.95	2	1,876	0.11%
2020/07/15	1	35.00	2	35.85	37.15	-1	1,433	-0.07%
2020/07/14	2	33.15	1	34.00	33.80	1	1,150	0.09%
2020/06/03	1	22.20	1	22.20	22.50	0	356	0.00%
2020/06/02	0	0.00	10	22.45	22.35	-10	354	-2.82%
2020/03/19	1	16.50	0	0.00	15.50	1	564	0.18%
2020/03/18	0	0.00	5	17.20	17.10	-5	542	-0.92%
2020/03/17	5	17.10	0	0.00	17.20	5	541	0.92%
2020/03/13	5	17.50	0	0.00	18.05	5	538	0.93%
2020/03/05	4	21.60	0	0.00	21.60	4	509	0.78%
2020/02/25	0	0.00	5	22.40	22.45	-5	566	-0.88%
2020/02/13	0	0.00	1	22.70	22.70	-1	553	-0.18%
2020/02/12	0	0.00	5	22.61	22.55	-5	554	-0.90%
2020/02/10	7	22.36	1	22.40	22.45	6	548	1.09%
2020/02/04	0	0.00	5	22.80	22.80	-5	627	-0.80%
2019/12/26	0	0.00	10	23.83	24.05	-10	468	-2.14%
2019/12/06	5	22.60	0	0.00	22.50	5	348	1.43%
2019/11/26	0	0.00	5	22.40	22.40	-5	306	-1.63%
2019/11/06	0	0.00	1	21.70	21.75	-1	276	-0.36%
2019/10/18	1	21.50	0	0.00	21.40	1	218	0.46%
2019/10/16	0	0.00	1	21.80	21.60	-1	221	-0.45%
2019/10/14	6	21.37	0	0.00	21.35	6	220	2.72%
2019/09/26	1	21.80	0	0.00	21.70	1	319	0.31%
2019/09/24	0	0.00	2	21.80	21.85	-2	324	-0.62%
2019/09/23	2	22.00	0	0.00	21.85	2	324	0.62%
2019/09/12	3	21.80	0	0.00	21.70	3	319	0.94%
2019/09/03	0	0.00	3	21.95	21.85	-3	331	-0.90%
2019/09/02	1	21.95	1	21.80	21.85	0	336	0.00%
2019/07/11	8	21.58	0	0.00	21.25	8	834	0.96%
2019/06/11	0	0.00	4	23.28	23.25	-4	1,015	-0.39%
2019/06/10	0	0.00	1	23.55	23.55	-1	1,015	-0.10%
2019/06/03	5	23.01	0	0.00	22.85	5	1,067	0.47%
2019/05/17	0	0.00	3	24.00	24.00	-3	1,225	-0.24%
2019/05/13	8	23.19	0	0.00	23.00	8	1,179	0.68%
2019/02/26	0	0.00	10	24.00	23.50	-10	549	-1.82%
2019/02/15	0	0.00	10	22.55	22.70	-10	537	-1.86%
2019/01/28	1	21.05	1	21.00	21.00	0	521	0.00%
2019/01/16	5	21.75	5	22.15	21.50	0	485	0.00%
2019/01/04	0	0.00	5	19.90	19.95	-5	481	-1.04%
2018/12/28	5	20.08	0	0.00	20.10	5	504	0.99%
2018/12/27	0	0.00	5	20.65	20.55	-5	514	-0.97%
2018/12/24	0	0.00	5	19.65	19.75	-5	495	-1.01%
2018/12/11	0	0.00	3	20.50	20.40	-3	635	-0.47%
2018/12/10	0	0.00	3	21.07	21.00	-3	636	-0.47%
2018/12/07	5	21.40	0	0.00	21.15	5	649	0.77%
2018/12/06	2	21.10	0	0.00	20.90	2	654	0.31%
2018/12/05	4	21.80	5	21.85	21.75	-1	660	-0.15%
2018/12/04	0	0.00	8	22.68	22.65	-8	663	-1.21%
2018/11/27	4	21.65	0	0.00	21.80	4	707	0.57%
2018/11/23	4	21.63	0	0.00	21.60	4	810	0.49%
2018/10/26	10	17.00	0	0.00	17.00	10	791	1.26%
2018/10/25	10	18.00	5	18.00	18.00	5	784	0.64%
2018/10/23	5	18.90	0	0.00	18.95	5	780	0.64%
2018/09/27	0	0.00	5	23.90	23.80	-5	767	-0.65%
2018/09/21	5	23.95	0	0.00	23.80	5	765	0.65%
2018/09/04	0	0.00	6	24.40	24.60	-6	679	-0.88%
2018/08/30	1	23.60	2	23.88	24.50	-1	540	-0.19%
2018/08/29	6	23.00	0	0.00	22.95	6	495	1.21%
2018/08/28	1	23.15	0	0.00	23.10	1	515	0.19%
2018/08/27	0	0.00	4	24.10	23.60	-4	514	-0.78%
2018/08/23	0	0.00	2	22.78	22.85	-2	494	-0.40%
2018/08/16	1	21.85	0	0.00	21.90	1	574	0.17%
2018/08/13	0	0.00	1	22.30	22.25	-1	649	-0.15%
2018/07/24	0	0.00	3	20.48	20.55	-3	1,665	-0.18%
2018/07/05	0	0.00	2	21.10	20.90	-2	2,505	-0.08%
2018/07/03	0	0.00	4	21.10	20.80	-4	2,501	-0.16%
2018/06/26	1	21.00	2	21.33	21.95	-1	2,497	-0.04%
2018/06/25	3	22.45	1	22.80	22.20	2	2,491	0.08%
2018/06/22	1	22.85	0	0.00	22.85	1	2,490	0.04%
2018/06/21	2	23.13	1	23.25	23.10	1	2,491	0.04%
2018/06/20	0	0.00	3	23.33	23.05	-3	2,505	-0.12%
2018/06/19	2	23.05	0	0.00	23.10	2	2,513	0.08%
2018/06/15	0	0.00	7.4	23.72	23.65	-7.4	2,516	-0.29%
2018/06/14	1	23.80	7	23.85	23.70	-6	2,522	-0.24%
2018/06/13	4	23.70	3	24.00	24.00	1	2,524	0.04%
2018/06/12	1	24.30	9	24.00	23.70	-8	2,529	-0.32%
2018/06/11	0	0.00	8	23.70	23.70	-8	2,540	-0.31%
2018/06/08	0	0.00	1	23.90	23.80	-1	2,550	-0.04%
2018/06/07	1	24.30	5	24.19	24.10	-4	2,563	-0.16%
2018/06/05	6	23.90	0	0.00	23.70	6	2,574	0.23%
2018/06/04	1	24.45	0	0.00	24.30	1	2,553	0.04%
2018/06/01	3	24.30	1	24.60	24.65	2	2,541	0.08%
2018/05/31	9	24.64	2	24.40	24.40	7	2,534	0.28%
2018/05/30	3	25.00	0	0.00	24.80	3	2,513	0.12%
2018/05/29	2	25.30	2	25.33	25.30	0	2,487	0.00%
2018/05/28	0	0.00	3	24.18	24.25	-3	2,461	-0.12%
2018/05/25	4	23.99	1	23.80	23.80	3	2,447	0.12%
2018/05/23	1	24.15	1	24.25	24.25	0	2,408	0.00%
2018/05/22	8	24.43	1	24.20	24.10	7	2,395	0.29%
2018/05/21	7	25.20	1	25.00	25.00	6	2,344	0.26%
2018/05/18	2	25.53	1	25.20	25.20	1	2,332	0.04%
2018/05/17	6	25.76	1	25.30	25.30	5	2,302	0.22%
2018/05/15	1	25.95	1	26.30	26.85	0	2,117	0.00%
2018/05/14	1	25.30	2	25.85	25.85	-1	2,062	-0.05%
2018/05/11	1	24.90	1	25.20	25.45	0	2,012	0.00%
2018/05/10	8	25.27	7	26.73	24.85	1	1,940	0.05%
2018/05/09	2	25.35	2	25.43	25.50	0	1,802	0.00%
2018/05/08	2	25.20	7	25.43	25.50	-5	1,779	-0.28%
2018/05/07	1	25.10	0	0.00	25.10	1	1,741	0.06%
2018/05/04	11	24.94	2	25.18	24.70	9	1,724	0.52%
2018/05/03	5	26.14	2	26.15	25.40	3	1,667	0.18%
2018/05/02	0	0.00	5	25.95	26.45	-5	1,487	-0.34%
2018/04/27	2	25.10	0	0.00	25.20	2	1,301	0.15%
2018/04/26	1	24.75	5	25.61	24.80	-4	1,241	-0.32%
2018/04/25	0	0.00	1	25.10	25.45	-1	1,154	-0.09%
2018/04/24	1	25.85	0	0.00	25.75	1	1,100	0.09%
2018/04/23	1	25.25	10	26.00	25.30	-9	996	-0.90%
2018/04/20	2	23.35	5	23.45	24.95	-3	862	-0.35%
2018/04/19	0	0.00	6	23.53	23.70	-6	739	-0.81%
2018/04/13	5	22.10	0	0.00	21.50	5	580	0.86%
2018/04/11	10	23.40	5	23.30	22.85	5	543	0.92%
2018/03/30	6	20.75	0	0.00	20.65	6	478	1.25%
2018/03/23	0	0.00	4	21.80	21.45	-4	548	-0.73%
2018/03/21	0	0.00	4	23.30	23.00	-4	527	-0.76%
2018/03/20	0	0.00	6	23.00	22.90	-6	518	-1.16%
2018/03/14	0	0.00	6	22.95	22.40	-6	489	-1.22%
2018/03/08	0	0.00	6	20.60	20.80	-6	462	-1.30%
2018/03/07	0	0.00	9	20.43	20.25	-9	466	-1.93%
2018/03/05	0	0.00	4	20.49	20.40	-4	505	-0.79%
2018/02/27	9	20.35	0	0.00	20.20	9	552	1.63%
2018/02/12	0	0.00	2	20.05	20.05	-2	894	-0.22%
2018/02/09	0	0.00	22	19.51	19.60	-22	942	-2.33%
2018/02/07	8	20.98	1	20.25	20.20	7	1,236	0.57%
2018/02/06	14.1	19.55	18.2	20.04	20.05	-4	1,292	-0.31%
2018/01/31	3	22.25	0	0.00	22.15	3	1,441	0.21%
2018/01/29	2	22.05	0	0.00	22.10	2	1,461	0.14%
2018/01/25	0	0.00	12	22.80	22.70	-12	1,471	-0.82%
2018/01/24	0	0.00	13	22.86	22.80	-13	1,484	-0.88%
2018/01/23	0	0.00	6	23.30	23.15	-6	1,492	-0.40%
2018/01/19	1	22.95	0	0.00	22.90	1	1,570	0.06%
2018/01/10	7	23.05	6	23.16	23.15	1	1,760	0.06%
2018/01/08	3	23.70	0	0.00	23.60	3	1,950	0.15%
2018/01/03	0	0.00	2	24.00	24.00	-2	1,970	-0.10%