榮剛 (5009)-美好券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(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

榮剛 (5009)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/05/20	3	53.60	0	0.00	52.90	3	11,533	0.03%
2024/05/17	0	0.00	2	55.50	55.80	-2	11,131	-0.02%
2024/05/14	1	56.10	0	0.00	55.80	1	10,834	0.01%
2024/05/13	0	0.00	10	55.55	55.20	-10	10,659	-0.09%
2024/05/10	0	0.00	1	55.10	56.00	-1	10,556	-0.01%
2024/05/09	6	55.75	11	56.07	54.90	-5	10,442	-0.05%
2024/05/07	10	55.05	4	55.60	54.50	6	10,194	0.06%
2024/05/06	5	56.70	0	0.00	56.10	5	9,960	0.05%
2024/05/03	0	0.00	12	57.56	57.00	-12	9,729	-0.12%
2024/05/02	13	57.59	9.5	57.22	57.60	3.5	9,394	0.04%
2024/04/30	17	54.50	0	0.00	54.20	17	8,518	0.20%
2024/04/29	0	0.00	81	54.29	54.80	-81	8,034	-1.01%
2024/04/25	82	52.53	0	0.00	52.60	82	7,679	1.07%
2024/04/24	1	52.70	1	53.00	53.00	0	7,613	0.00%
2024/04/23	4	53.23	0	0.00	52.80	4	7,547	0.05%
2024/04/22	6	54.12	0	0.00	54.20	6	7,350	0.08%
2024/04/19	1	53.00	51	55.10	54.90	-50	7,016	-0.71%
2024/04/18	0	0.00	18	54.38	54.70	-18	6,616	-0.27%
2024/04/17	3	53.40	0	0.00	53.50	3	6,379	0.05%
2024/04/16	3	52.60	2	51.50	51.90	1	6,043	0.02%
2024/04/15	3	54.10	0	0.00	53.30	3	5,658	0.05%
2024/04/12	0	0.00	28	52.30	52.50	-28	5,187	-0.54%
2024/04/11	3	52.10	15	52.90	52.60	-12	5,092	-0.24%
2024/04/10	28	52.60	0	0.00	52.50	28	4,927	0.57%
2024/04/03	0	0.00	5	49.40	49.40	-5	4,460	-0.11%
2024/03/25	0	0.00	50.4	49.72	49.80	-50.4	5,373	-0.94%
2024/03/19	0	49.15	0	0.00	48.85	0	5,894	0.00%
2024/03/07	1	48.25	2	48.50	48.35	-1	6,424	-0.02%
2024/03/06	0	0.00	50	49.10	48.75	-50	6,482	-0.77%
2024/02/27	1	46.95	0	0.00	46.50	1	6,533	0.02%
2024/02/19	0	0.00	20	47.80	47.85	-20	6,981	-0.29%
2024/02/05	20	45.80	0	0.00	45.75	20	6,987	0.29%
2024/01/29	0	0.00	23	47.50	47.50	-23	6,806	-0.34%
2024/01/22	3	45.75	0	0.00	46.00	3	6,968	0.04%
2024/01/18	20	45.90	0	0.00	46.05	20	7,018	0.28%
2024/01/03	50	48.70	0	0.00	48.65	50	7,427	0.67%
2023/12/28	50	49.05	0	0.00	48.75	50	7,474	0.67%
2023/12/22	5	53.10	0	0.00	49.45	5	7,151	0.07%
2023/12/19	0	0.00	1	50.10	50.90	-1	6,648	-0.02%
2023/12/15	5	50.80	6	51.57	51.50	-1	6,560	-0.02%
2023/12/13	0	0.00	1	49.65	49.40	-1	6,241	-0.02%
2023/12/12	2	49.90	5.2	49.80	49.70	-3.2	6,243	-0.05%
2023/12/11	0	0.00	5	49.65	49.00	-5	6,203	-0.08%
2023/12/06	0	0.00	100	49.61	50.10	-100	6,363	-1.57%
2023/12/04	0	0.00	80	49.75	49.45	-80	6,360	-1.26%
2023/12/01	0	0.00	180	49.23	49.35	-180	6,314	-2.85%	大賣/鉅額交易
2023/11/30	0	0.00	270	48.53	48.70	-270	6,270	-4.31%	大賣/鉅額交易
2023/11/28	1	47.15	0	0.00	47.50	1	6,644	0.02%
2023/11/24	0	0.00	1	48.05	47.85	-1	7,115	-0.01%
2023/11/22	0	0.00	8	47.45	47.75	-8	7,231	-0.11%
2023/11/20	0	0.00	1	46.05	46.25	-1	7,149	-0.01%
2023/11/16	8	46.35	4	46.25	46.50	4	7,257	0.06%
2023/11/14	23	46.05	0	0.00	45.30	23	7,278	0.32%
2023/11/13	0	0.00	1	45.40	45.25	-1	7,305	-0.01%
2023/11/09	0	0.00	5	45.50	45.40	-5	7,483	-0.07%
2023/11/08	2	45.75	0	0.00	45.65	2	7,656	0.03%
2023/11/07	15	45.70	0	0.00	45.70	15	7,795	0.19%
2023/11/06	30	45.72	0	0.00	45.90	30	7,925	0.38%
2023/11/01	0	0.00	3	44.47	44.50	-3	8,836	-0.03%
2023/10/27	2	45.65	1	44.95	44.90	1	9,032	0.01%
2023/10/25	0	0.00	30	45.25	45.20	-30	9,160	-0.33%
2023/10/20	0	0.00	5	42.90	44.00	-5	9,375	-0.05%
2023/10/19	30	44.00	0	0.00	43.90	30	9,503	0.32%
2023/10/18	40	44.38	0	0.00	44.00	40	9,631	0.42%
2023/10/17	30	45.45	0	0.00	45.00	30	9,796	0.31%
2023/10/16	1	45.55	31	46.74	45.60	-30	9,989	-0.30%
2023/10/13	5	45.60	5	45.35	45.30	0	10,021	0.00%
2023/10/12	0	0.00	1	45.40	45.75	-1	10,295	-0.01%
2023/10/11	0	0.00	1	45.45	45.05	-1	10,432	-0.01%
2023/10/06	4	44.00	0	0.00	44.45	4	10,534	0.04%
2023/10/05	50	44.06	1	44.15	44.00	49	10,699	0.46%
2023/10/04	90	44.21	0	0.00	43.90	90	10,774	0.84%
2023/10/03	15	45.25	0	0.00	45.15	15	10,741	0.14%
2023/09/26	59	45.43	0	0.00	45.10	59	11,886	0.50%
2023/09/25	0	0.00	15	46.75	46.50	-15	12,041	-0.12%
2023/09/22	30	45.00	0	0.00	45.40	30	12,061	0.25%
2023/09/21	64	45.01	0	0.00	45.25	64	12,203	0.52%
2023/09/19	0	0.00	1	47.00	46.65	-1	12,364	-0.01%
2023/09/18	0	0.00	4	46.80	46.30	-4	12,443	-0.03%
2023/09/14	1	45.65	0	0.00	45.50	1	12,729	0.01%
2023/09/13	24	45.63	0	0.00	45.15	24	13,041	0.18%
2023/09/12	20	46.40	0	0.00	46.30	20	13,042	0.15%
2023/09/11	0	0.00	2	47.23	46.65	-2	13,107	-0.02%
2023/09/08	20	46.80	0	0.00	46.65	20	13,065	0.15%
2023/09/07	0	0.00	1	47.25	47.25	-1	13,134	-0.01%
2023/09/05	10	46.65	0	0.00	46.85	10	13,387	0.07%
2023/09/04	1	48.40	36	47.46	47.20	-35	13,466	-0.26%
2023/09/01	3	45.60	1	45.70	45.75	2	13,262	0.02%
2023/08/31	50	44.85	0	0.00	45.15	50	13,483	0.37%
2023/08/30	51	45.74	1,138	45.11	44.85	-1,087	13,993	-7.77%	大賣/鉅額交易
2023/08/29	54	45.41	1	45.30	46.70	53	13,793	0.38%
2023/08/28	54	45.74	5	46.50	45.85	49	13,839	0.35%
2023/08/25	0	0.00	12	45.79	45.20	-12	13,768	-0.09%
2023/08/24	34	45.34	8	45.81	45.70	26	13,789	0.19%
2023/08/23	12	45.57	8	46.14	45.55	4	13,730	0.03%
2023/08/22	6	45.36	5	45.03	44.95	1	13,665	0.01%
2023/08/21	9	45.96	9	45.93	45.90	0	13,791	0.00%
2023/08/18	3	45.98	1	45.95	45.40	2	14,167	0.01%
2023/08/16	1	45.60	0	0.00	45.30	1	14,857	0.01%
2023/08/14	0	0.00	1	45.25	45.10	-1	15,771	-0.01%
2023/08/11	5	46.90	5	46.55	46.55	0	15,792	0.00%
2023/08/10	5	47.89	8	48.06	47.45	-3	15,783	-0.02%
2023/08/09	5	48.82	1	49.15	48.25	4	15,800	0.03%
2023/08/08	0	0.00	56	49.56	48.90	-56	15,765	-0.36%
2023/08/07	8.1	49.35	22	49.13	49.30	-13.9	15,810	-0.09%
2023/08/04	1	52.60	0	0.00	52.90	1	15,535	0.01%
2023/08/02	3	53.73	3	54.23	52.60	0	15,832	0.00%
2023/08/01	1	53.30	0	0.00	53.10	1	15,856	0.01%
2023/07/28	3	54.27	0	0.00	54.00	3	16,431	0.02%
2023/07/25	0	0.00	1	55.50	55.70	-1	17,576	-0.01%
2023/07/24	1	53.10	3	54.23	54.50	-2	17,776	-0.01%
2023/07/20	0	0.00	3	53.53	53.80	-3	18,031	-0.02%
2023/07/19	10	52.45	1	54.00	51.70	9	18,061	0.05%
2023/07/18	11	53.09	5	53.82	53.70	6	18,306	0.03%
2023/07/17	15	53.33	1	52.70	53.50	14	18,480	0.08%
2023/07/14	30	54.70	20	54.30	53.60	10	18,427	0.05%
2023/07/12	0	0.00	1	56.00	55.60	-1	19,325	-0.01%
2023/07/11	2	57.05	1	56.90	56.60	1	19,621	0.01%
2023/07/07	34	56.64	10	56.37	56.10	24	21,173	0.11%
2023/07/06	5	58.22	0	0.00	57.30	5	21,351	0.02%
2023/07/05	3	60.30	4	60.58	60.50	-1	21,242	0.00%
2023/07/04	1	58.00	9	59.26	60.00	-8	21,045	-0.04%
2023/07/03	2	58.10	33	59.09	59.40	-31	20,793	-0.15%
2023/06/30	1	57.60	1	57.70	57.60	0	20,591	0.00%
2023/06/29	32	57.24	1	58.00	57.10	31	20,543	0.15%
2023/06/28	0	0.00	5	57.78	56.60	-5	20,443	-0.02%
2023/06/27	2	56.35	8	56.36	56.20	-6	20,598	-0.03%
2023/06/26	6	58.15	0	0.00	58.10	6	20,646	0.03%
2023/06/21	3	58.63	0	0.00	58.40	3	20,678	0.01%
2023/06/20	17	59.87	11	59.39	58.20	6	20,649	0.03%
2023/06/19	0	0.00	14	60.30	60.60	-14	20,563	-0.07%
2023/06/16	21	59.06	2	59.00	58.00	19	20,613	0.09%
2023/06/15	0	0.00	1	58.50	58.60	-1	20,585	0.00%
2023/06/14	0	0.00	2	57.00	56.60	-2	20,658	-0.01%
2023/06/12	2	56.95	2	56.30	56.60	0	21,046	0.00%
2023/06/09	1	58.80	0	0.00	58.70	1	20,987	0.00%
2023/06/08	4	59.60	6	59.47	59.20	-2	21,301	-0.01%
2023/06/07	4	58.98	10	59.21	59.30	-6	21,446	-0.03%
2023/06/06	6	58.95	0	0.00	59.30	6	21,829	0.03%
2023/06/05	55	59.75	87.3	60.43	58.90	-32.3	22,475	-0.14%
2023/06/02	26	57.90	30	57.29	56.60	-4	22,505	-0.02%
2023/06/01	2	56.70	63	56.56	57.20	-61	22,401	-0.27%
2023/05/31	20	54.60	10	54.70	55.70	10	22,283	0.04%
2023/05/30	1	54.10	0	0.00	54.10	1	22,289	0.00%
2023/05/29	2	55.10	15	55.30	54.90	-13	22,522	-0.06%
2023/05/26	3	54.27	1	54.30	54.10	2	22,987	0.01%
2023/05/25	28	54.12	2	54.90	54.20	26	23,153	0.11%
2023/05/24	41	55.20	12	55.93	55.00	29	23,148	0.13%
2023/05/23	14	55.44	35	54.75	55.70	-21	22,937	-0.09%
2023/05/22	20	52.10	0	0.00	52.60	20	22,589	0.09%
2023/05/19	63.2	53.16	5	52.74	51.70	58.2	22,525	0.26%
2023/05/18	13	57.15	3	56.77	56.90	10	21,742	0.05%
2023/05/17	6	56.13	3	55.73	56.10	3	21,600	0.01%
2023/05/16	13	54.51	2	54.90	55.20	11	21,489	0.05%
2023/05/12	5	54.54	4	55.23	55.50	1	21,639	0.00%
2023/05/11	12	55.39	0	0.00	54.90	12	21,505	0.06%
2023/05/10	6	57.40	3	57.63	57.10	3	21,283	0.01%
2023/05/09	22.2	56.63	1	56.60	56.40	21.2	21,155	0.10%
2023/05/08	5	58.18	54	58.44	58.10	-49	20,936	-0.23%
2023/05/05	30	59.47	180	58.10	58.00	-150	21,002	-0.71%	大賣/鉅額交易
2023/05/04	255	59.44	19	59.36	60.10	236	20,885	1.13%	大買/鉅額交易
2023/05/03	22	59.01	12	59.15	58.50	10	20,956	0.05%
2023/05/02	27	58.21	0	0.00	57.70	27	20,644	0.13%
2023/04/28	4	57.75	19.6	58.10	58.80	-15.6	20,417	-0.08%
2023/04/27	15	56.03	45	56.59	56.80	-30	19,842	-0.15%
2023/04/26	13	53.42	6	53.87	54.50	7	19,490	0.04%
2023/04/25	25	54.97	9	55.07	54.30	16	19,361	0.08%
2023/04/24	52	54.95	13	54.79	56.00	39	19,146	0.20%
2023/04/21	5.6	56.44	4	54.65	54.30	1.6	19,157	0.01%
2023/04/20	13	57.96	9	57.87	57.60	4	18,682	0.02%
2023/04/19	4	59.45	3	60.40	59.60	1	18,409	0.01%
2023/04/18	111	59.79	163	59.51	60.00	-52	18,251	-0.28%	大買/大賣/
2023/04/17	77	59.14	62	62.60	62.80	15	17,846	0.08%
2023/04/14	25	58.64	11.4	59.15	58.80	13.6	17,383	0.08%
2023/04/13	39	60.73	22	61.33	60.20	17	17,106	0.10%
2023/04/12	83	58.23	47	59.41	60.10	36	16,326	0.22%
2023/04/11	1	54.80	3	54.93	55.00	-2	15,667	-0.01%
2023/04/10	0	0.00	17	53.75	53.90	-17	15,476	-0.11%
2023/04/07	10	51.80	0.3	52.00	52.00	9.7	15,270	0.06%
2023/04/06	56	52.16	7	52.43	52.40	49	15,299	0.32%
2023/03/30	1	52.10	7	51.73	51.90	-6	15,700	-0.04%
2023/03/29	0	0.00	9	51.52	51.80	-9	16,086	-0.06%
2023/03/28	7	51.11	5	51.92	51.50	2	16,247	0.01%
2023/03/27	6	52.22	6	52.30	52.10	0	16,054	0.00%
2023/03/24	17	50.78	0	0.00	50.60	17	15,998	0.11%
2023/03/23	8	51.93	0	0.00	51.50	8	16,171	0.05%
2023/03/22	7	51.59	4	52.38	51.80	3	16,609	0.02%
2023/03/21	0	0.00	4	52.58	52.60	-4	17,190	-0.02%
2023/03/20	7	50.03	17	50.56	50.00	-10	17,266	-0.06%
2023/03/17	0	0.00	7	49.75	50.30	-7	17,307	-0.04%
2023/03/16	13	49.32	1	48.60	48.65	12	17,127	0.07%
2023/03/15	2	50.30	0	0.00	50.90	2	16,866	0.01%
2023/03/14	26	49.68	7	49.95	49.55	19	16,699	0.11%
2023/03/13	1	50.20	2	50.10	50.00	-1	16,595	-0.01%
2023/03/10	3	48.77	1	49.50	50.00	2	16,262	0.01%
2023/03/09	9	48.60	70	50.00	49.20	-61	16,160	-0.38%
2023/03/08	64	49.44	38	49.06	49.00	26	15,791	0.16%
2023/03/07	54	46.15	26	47.13	48.10	28	15,134	0.19%
2023/03/06	0	0.00	2	43.95	43.75	-2	14,515	-0.01%
2023/03/03	4	43.55	1	43.55	43.25	3	14,651	0.02%
2023/03/02	26	43.29	0	0.00	43.70	26	14,911	0.17%
2023/03/01	7	43.06	0	0.00	43.55	7	15,377	0.05%
2023/02/24	8	44.66	20	44.96	45.05	-12	15,369	-0.08%
2023/02/23	0	0.00	1	43.30	44.20	-1	14,942	-0.01%
2023/02/22	0	0.00	7	42.42	42.50	-7	14,839	-0.05%
2023/02/21	15	41.83	4	41.98	41.90	11	15,002	0.07%
2023/02/20	49	41.80	33	41.76	42.00	16	15,126	0.11%
2023/02/16	0	0.00	2	40.40	40.40	-2	14,928	-0.01%
2023/02/15	4	39.50	4	39.75	39.90	0	15,145	0.00%
2023/02/14	0	0.00	2	39.40	39.55	-2	15,145	-0.01%
2023/02/13	2	39.05	1	39.00	39.00	1	15,203	0.01%
2023/02/10	4	40.39	1	39.70	39.70	3	15,261	0.02%
2023/02/09	0	0.00	3	39.85	39.75	-3	15,195	-0.02%
2023/02/08	3	39.55	1	39.40	39.40	2	15,238	0.01%
2023/02/07	3	38.90	5	39.33	39.80	-2	15,196	-0.01%
2023/02/06	5	38.88	1	39.00	38.95	4	15,198	0.03%
2023/02/03	9	39.59	3	39.45	39.45	6	15,146	0.04%
2023/02/02	16	40.11	16	40.73	40.30	0	14,990	0.00%
2023/02/01	0	0.00	2	39.10	40.00	-2	15,057	-0.01%
2023/01/30	0	0.00	4	37.76	37.65	-4	15,052	-0.03%
2023/01/17	3	36.55	0	0.00	36.65	3	15,072	0.02%
2023/01/12	4	36.60	5	36.84	36.70	-1	15,112	-0.01%
2023/01/11	2	36.60	7	36.49	36.85	-5	15,160	-0.03%
2023/01/09	1	35.05	0	0.00	35.10	1	15,067	0.01%
2023/01/06	0	0.00	1	35.00	35.20	-1	15,182	-0.01%
2023/01/05	7	36.13	5	35.15	35.05	2	15,367	0.01%
2023/01/03	1	36.05	0	0.00	36.40	1	15,843	0.01%
2022/12/30	0	0.00	2	37.10	37.15	-2	16,066	-0.01%
2022/12/29	2	36.20	1	36.10	36.25	1	16,319	0.01%
2022/12/27	0	0.00	36	37.10	36.75	-36	16,472	-0.22%
2022/12/22	37	37.92	7	37.32	37.75	30	16,716	0.18%
2022/12/21	0	0.00	5	36.69	37.00	-5	16,567	-0.03%
2022/12/19	4	35.49	0	0.00	35.35	4	16,566	0.02%
2022/12/16	0	0.00	5	35.95	36.40	-5	16,796	-0.03%
2022/12/15	6	37.40	5	37.20	36.60	1	16,699	0.01%
2022/12/14	1	36.45	15	36.73	37.00	-14	16,358	-0.09%
2022/12/13	7	35.83	7	36.64	36.75	0	15,840	0.00%
2022/12/12	2	35.30	2	35.10	35.05	0	15,076	0.00%
2022/12/09	4	33.70	0	0.00	33.70	4	14,541	0.03%
2022/12/08	0	0.00	10	32.45	33.00	-10	14,449	-0.07%
2022/12/06	5	32.80	0	0.00	32.55	5	14,313	0.03%
2022/12/02	20	33.43	0	0.00	33.40	20	14,205	0.14%
2022/12/01	0	0.00	1	33.85	33.65	-1	14,143	-0.01%
2022/11/30	5	33.10	0	0.00	33.00	5	13,923	0.04%
2022/11/29	1	34.05	15	33.64	33.50	-14	13,734	-0.10%
2022/11/25	5	33.10	0	0.00	32.60	5	13,400	0.04%
2022/11/24	2	33.30	5	32.41	32.80	-3	13,297	-0.02%
2022/11/23	75	33.22	75	33.45	33.95	0	12,927	0.00%
2022/11/22	0	0.00	1	33.10	33.20	-1	12,413	-0.01%
2022/11/21	0	0.00	5	32.30	32.30	-5	12,123	-0.04%
2022/11/18	5	32.60	0	0.00	31.65	5	12,001	0.04%
2022/11/17	0	0.00	5	33.20	32.40	-5	11,939	-0.04%
2022/11/16	10	31.90	0	0.00	32.15	10	11,602	0.09%
2022/11/15	0	0.00	1	31.30	31.45	-1	11,366	-0.01%
2022/11/11	3	30.45	0	0.00	30.10	3	11,223	0.03%
2022/11/08	0	0.00	8	30.82	30.80	-8	10,999	-0.07%
2022/11/07	1	30.60	6	30.48	30.25	-5	10,930	-0.05%
2022/11/04	0	0.00	2	29.25	29.40	-2	10,871	-0.02%
2022/10/31	5	28.60	0	0.00	28.40	5	11,002	0.05%
2022/10/28	18	28.63	15	28.77	28.25	3	11,002	0.03%
2022/10/27	3	28.17	15	28.13	28.50	-12	10,770	-0.11%
2022/10/26	1	29.60	1	29.40	29.40	0	10,592	0.00%
2022/10/25	9	30.98	8	30.30	30.35	1	10,651	0.01%
2022/10/24	14	30.42	10	30.60	30.70	4	10,724	0.04%
2022/10/19	2	31.08	0	0.00	30.55	2	10,811	0.02%
2022/10/18	0	0.00	55	29.80	30.00	-55	10,940	-0.50%
2022/10/17	6	29.77	5	30.20	30.05	1	10,946	0.01%
2022/10/14	40	30.65	11	30.90	30.65	29	11,000	0.26%
2022/10/13	5	31.10	27	29.71	29.35	-22	11,075	-0.20%
2022/10/12	23	30.28	0	0.00	30.85	23	11,317	0.20%
2022/10/11	2	31.50	2	31.70	31.75	0	11,401	0.00%
2022/10/07	1	31.70	3	31.52	31.75	-2	11,477	-0.02%
2022/10/06	30	30.88	6	30.72	31.10	24	11,338	0.21%
2022/10/05	0	0.00	6	30.12	29.90	-6	11,190	-0.05%
2022/10/04	7	29.71	0	0.00	29.85	7	11,237	0.06%
2022/10/03	0	0.00	1	28.85	29.20	-1	11,103	-0.01%
2022/09/30	3	28.28	5	29.45	29.55	-2	11,018	-0.02%
2022/09/29	5	28.34	0	0.00	28.90	5	10,825	0.05%
2022/09/27	10	28.55	10	28.65	29.00	0	10,423	0.00%
2022/09/23	1	29.90	21	30.29	30.10	-20	9,844	-0.20%
2022/09/02	1	27.65	0.1	27.80	27.65	0.9	10,261	0.01%
2022/09/01	10	28.20	0	0.00	28.10	10	10,247	0.10%
2022/08/30	5	28.79	6	28.94	28.80	-1	10,187	-0.01%
2022/08/17	0	0.00	2	29.80	29.25	-2	11,148	-0.02%
2022/08/12	1	30.25	9	30.16	30.00	-8	11,879	-0.07%
2022/08/10	3	31.13	11	31.62	30.70	-8	12,004	-0.07%
2022/08/05	1	30.35	1	30.20	30.40	0	12,413	0.00%
2022/08/04	0	0.00	5	29.90	30.35	-5	12,725	-0.04%
2022/08/02	5	31.65	4	30.40	30.90	1	14,494	0.01%
2022/08/01	1	31.25	26	31.57	31.40	-25	14,677	-0.17%
2022/07/29	0	0.00	10	31.03	31.20	-10	14,887	-0.07%
2022/07/27	4	30.21	21	29.79	30.45	-17	15,013	-0.11%
2022/07/26	0	0.00	2	30.20	30.45	-2	15,266	-0.01%
2022/07/25	44	30.17	11	30.32	30.35	33	15,401	0.21%
2022/07/22	10	29.35	0	0.00	29.30	10	15,430	0.06%
2022/07/21	6	29.17	1	29.40	29.00	5	16,482	0.03%
2022/07/20	10	29.25	0	0.00	29.05	10	18,316	0.05%
2022/07/19	0	0.00	57	29.21	29.70	-57	19,359	-0.29%
2022/07/18	12	28.06	5	28.67	29.00	7	19,944	0.04%
2022/07/15	21	25.95	18	27.04	27.35	3	19,673	0.02%
2022/07/14	50	24.51	8	24.75	25.10	42	19,617	0.21%
2022/07/12	1	23.65	0	0.00	23.65	1	19,744	0.01%
2022/07/08	11	25.70	0	0.00	25.70	11	21,286	0.05%
2022/07/01	0	0.00	3	24.90	24.25	-3	22,661	-0.01%
2022/06/23	1	25.40	0	0.00	25.40	1	22,605	0.00%
2022/06/22	2	26.60	0	0.00	25.95	2	22,519	0.01%
2022/06/21	10	26.00	0	0.00	27.05	10	22,495	0.04%
2022/06/20	2	26.85	0	0.00	25.95	2	22,427	0.01%
2022/06/16	0	0.00	1	29.35	29.00	-1	22,194	0.00%
2022/06/15	2	28.90	0	0.00	28.65	2	22,114	0.01%
2022/06/14	3	28.47	20	28.45	28.45	-17	22,067	-0.08%
2022/06/13	0	0.00	80	29.12	29.10	-80	22,170	-0.36%
2022/06/10	1	30.00	0	0.00	30.20	1	22,205	0.00%
2022/06/08	2	29.78	0	0.00	30.05	2	22,261	0.01%
2022/06/07	20	29.55	0	0.00	29.80	20	22,362	0.09%
2022/06/06	80	29.16	0	0.00	29.25	80	22,414	0.36%
2022/06/02	0	0.00	30	28.98	28.80	-30	22,769	-0.13%
2022/06/01	0	0.00	1	28.95	29.55	-1	22,924	0.00%
2022/05/31	31	29.99	0	0.00	29.40	31	22,897	0.14%
2022/05/26	0	0.00	70	31.45	31.00	-70	23,087	-0.30%
2022/05/25	1	30.85	8	31.44	31.60	-7	22,981	-0.03%
2022/05/24	22	30.65	1	31.15	30.70	21	22,716	0.09%
2022/05/19	10	30.40	0	0.00	30.60	10	22,169	0.05%
2022/05/18	2	29.80	0	0.00	30.20	2	21,994	0.01%
2022/05/17	4	29.50	0	0.00	29.80	4	21,825	0.02%
2022/05/13	1	29.10	1	29.00	29.00	0	21,295	0.00%
2022/05/12	51	29.27	2	30.13	28.55	49	21,107	0.23%
2022/05/11	5	30.83	9	31.89	30.60	-4	20,729	-0.02%
2022/05/10	4	30.91	3	30.88	31.10	1	19,544	0.01%
2022/05/09	2	29.05	0	0.00	29.00	2	18,800	0.01%
2022/05/06	0	0.00	2	29.40	29.70	-2	18,430	-0.01%
2022/05/05	9	28.96	2	29.60	29.00	7	17,966	0.04%
2022/05/04	1	28.10	1	28.15	28.70	0	17,641	0.00%
2022/05/03	5	27.67	1	27.75	28.00	4	17,390	0.02%
2022/04/29	70	29.39	0	0.00	28.90	70	16,966	0.41%
2022/04/28	13	28.97	3	28.75	28.50	10	16,719	0.06%
2022/04/27	6	29.35	1	30.25	28.80	5	16,354	0.03%
2022/04/26	4	32.64	4	33.18	31.55	0	15,213	0.00%
2022/04/25	4	31.90	8	31.89	33.35	-4	13,191	-0.03%
2022/04/22	0	0.00	6	30.90	32.35	-6	11,844	-0.05%
2022/04/20	10	29.93	1	29.75	29.80	9	10,526	0.09%
2022/04/19	0	0.00	5	29.90	30.10	-5	10,074	-0.05%
2022/04/18	2	28.90	0	0.00	29.00	2	9,706	0.02%
2022/04/15	14	30.42	2	29.90	29.95	12	9,386	0.13%
2022/04/14	13	29.99	14	30.43	29.85	-1	8,735	-0.01%
2022/04/13	1	28.90	7	29.36	29.25	-6	7,484	-0.08%
2022/04/12	2	27.10	2	27.20	27.55	0	6,739	0.00%
2022/04/08	0	0.00	3	26.53	26.85	-3	6,172	-0.05%
2022/04/07	0	0.00	17	26.04	25.70	-17	5,975	-0.28%
2022/04/06	13	25.67	0	0.00	26.15	13	5,855	0.22%
2022/03/29	1	25.70	0	0.00	25.70	1	5,790	0.02%
2022/03/25	2	25.55	0	0.00	25.75	2	5,846	0.03%
2022/03/24	0	0.00	2	26.10	25.90	-2	5,884	-0.03%
2022/03/21	0	0.00	1	25.45	24.90	-1	5,765	-0.02%
2022/03/18	1	24.85	0	0.00	24.60	1	5,748	0.02%
2022/03/17	1	24.20	1	24.65	25.00	0	5,814	0.00%
2022/03/15	0	0.00	0.1	26.25	25.85	-0.1	5,481	0.00%
2022/03/11	4	25.70	2	26.30	25.65	2	5,295	0.04%
2022/03/10	1	25.05	5	25.64	25.90	-4	5,206	-0.08%
2022/03/09	6	24.59	4	25.09	25.20	2	5,049	0.04%
2022/03/08	6	25.87	2	25.70	24.65	4	4,932	0.08%
2022/03/07	1	26.30	5	26.34	26.15	-4	4,513	-0.09%
2022/03/04	1	26.15	1	26.45	25.90	0	4,187	0.00%
2022/03/03	1	26.25	15	26.00	26.25	-14	4,069	-0.34%
2022/02/25	5	23.50	11	23.40	23.90	-6	3,634	-0.17%
2022/02/23	10	23.75	0	0.00	23.50	10	3,490	0.29%
2022/02/22	2	23.18	2	23.50	23.50	0	3,446	0.00%
2022/02/21	1	23.90	0	0.00	23.90	1	3,271	0.03%
2022/02/08	0	0.00	1	21.65	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	1	20.90	21.20	-1	3,329	-0.03%
2022/01/26	1	20.30	0	0.00	20.20	1	3,351	0.03%
2022/01/20	0	0.00	1	21.20	21.20	-1	3,526	-0.03%
2022/01/17	1	21.20	0	0.00	21.15	1	3,671	0.03%
2022/01/10	0	0.00	1	21.40	21.30	-1	3,890	-0.03%
2022/01/07	2	21.50	0	0.00	21.40	2	3,912	0.05%
2022/01/04	1	21.60	7	21.60	21.60	-6	4,112	-0.15%
2022/01/03	0	0.00	5	21.80	21.80	-5	4,182	-0.12%
2021/12/14	12	21.79	0	0.00	21.55	12	4,585	0.26%
2021/12/08	0	0.00	2	21.65	21.65	-2	5,027	-0.04%
2021/11/29	1	20.90	0	0.00	20.80	1	6,123	0.02%
2021/11/26	1	21.25	0	0.00	21.25	1	6,557	0.02%
2021/11/25	2	21.90	0	0.00	21.80	2	7,106	0.03%
2021/11/17	0	0.00	3	21.35	21.35	-3	8,259	-0.04%
2021/11/11	0	0.00	1	22.40	22.25	-1	9,405	-0.01%
2021/11/09	1	22.15	0	0.00	22.00	1	10,616	0.01%
2021/11/08	0	0.00	1	22.20	22.15	-1	11,587	-0.01%
2021/11/05	6	21.40	10.7	21.29	21.20	-4.7	12,062	-0.04%
2021/11/02	0	0.00	5	21.40	21.15	-5	13,351	-0.04%
2021/11/01	0	0.00	2	21.35	21.00	-2	13,595	-0.01%
2021/10/29	0	0.00	10	21.20	21.20	-10	14,022	-0.07%
2021/10/26	0	0.00	5	21.85	21.75	-5	16,418	-0.03%
2021/10/25	0	0.00	1	22.00	21.85	-1	17,751	-0.01%
2021/10/22	1	23.45	0	0.00	21.90	1	18,103	0.01%
2021/10/21	0	0.00	1	23.20	23.45	-1	18,215	-0.01%
2021/10/19	0	0.00	5	23.05	22.95	-5	18,800	-0.03%
2021/10/15	0	0.00	1	22.80	22.75	-1	19,965	-0.01%
2021/10/14	1	22.10	0	22.25	22.25	1	20,620	0.00%
2021/10/13	1	22.90	0	0.00	22.10	1	21,328	0.00%
2021/10/08	0	0.00	1	23.45	22.95	-1	21,625	0.00%
2021/09/27	0	0.00	5	24.87	25.00	-5	23,587	-0.02%
2021/09/24	1	24.80	0	0.00	24.75	1	25,173	0.00%
2021/09/16	0	0.00	1	26.10	26.00	-1	29,021	0.00%
2021/09/14	3	26.10	0	0.00	26.10	3	28,920	0.01%
2021/09/13	0	0.00	6	26.75	26.95	-6	28,902	-0.02%
2021/09/07	1	25.80	1	26.00	25.40	0	28,251	0.00%
2021/09/03	1	26.50	0	0.00	26.35	1	27,935	0.00%
2021/09/02	0	0.00	1	26.80	26.65	-1	27,745	0.00%
2021/09/01	11	26.87	0	0.00	27.00	11	27,620	0.04%
2021/08/31	2	27.48	3	27.28	27.20	-1	27,184	0.00%
2021/08/27	0	0.00	1	25.65	26.00	-1	26,770	0.00%
2021/08/26	1	26.65	3	26.30	25.60	-2	27,415	-0.01%
2021/08/25	4	25.40	0	0.00	25.35	4	27,090	0.01%
2021/08/24	1	25.20	0	0.00	25.65	1	27,011	0.00%
2021/08/23	2	26.25	0	0.00	25.85	2	26,875	0.01%
2021/08/20	0	0.00	5	23.95	24.60	-5	26,510	-0.02%
2021/08/18	0	0.00	1.8	24.83	25.60	-1.8	26,158	-0.01%
2021/08/17	0	0.00	85	25.17	23.90	-85	25,777	-0.33%
2021/08/16	7	27.63	0	0.00	26.40	7	25,231	0.03%
2021/08/13	2	28.50	0	0.00	27.55	2	24,737	0.01%
2021/08/12	89	29.15	13	28.83	29.75	76	23,927	0.32%
2021/08/11	1	27.70	2	27.88	27.85	-1	22,963	0.00%
2021/08/10	7	27.87	1	28.35	27.30	6	22,367	0.03%
2021/08/09	0	0.00	2	28.28	27.95	-2	22,110	-0.01%
2021/08/06	1	27.05	1	27.20	26.95	0	21,412	0.00%
2021/08/05	3	26.68	0	0.00	26.65	3	21,222	0.01%
2021/08/04	4	27.48	0	0.00	27.40	4	21,141	0.02%
2021/08/03	7	28.46	3	28.83	28.85	4	21,239	0.02%
2021/08/02	2	28.03	5	28.39	29.30	-3	20,948	-0.01%
2021/07/30	7	28.21	9	28.12	27.20	-2	20,265	-0.01%
2021/07/29	8	27.53	15	27.69	27.95	-7	19,168	-0.04%
2021/07/28	1	25.95	1	25.80	25.75	0	17,963	0.00%
2021/07/27	2	26.05	2	26.53	25.60	0	17,718	0.00%
2021/07/23	0	0.00	14	26.42	26.70	-14	17,549	-0.08%
2021/07/22	2	27.00	0	0.00	25.00	2	17,272	0.01%
2021/07/21	3	27.03	42	27.27	26.50	-39	17,026	-0.23%
2021/07/20	17	26.58	1	26.70	26.75	16	16,240	0.10%
2021/07/19	1	26.45	3	26.60	27.10	-2	15,653	-0.01%
2021/07/16	0	0.00	2	25.40	25.10	-2	15,298	-0.01%
2021/07/14	2	23.30	5	23.00	23.90	-3	15,419	-0.02%
2021/07/13	0	0.00	1	24.05	23.50	-1	16,149	-0.01%
2021/07/12	0	0.00	2	25.75	25.05	-2	16,669	-0.01%
2021/07/09	2	24.75	2	24.80	24.65	0	17,158	0.00%
2021/07/08	0	0.00	2	25.45	24.95	-2	17,332	-0.01%
2021/07/07	2	24.55	21.6	24.76	24.30	-19.6	17,117	-0.11%
2021/07/06	2	25.65	0	0.00	25.60	2	16,927	0.01%
2021/07/05	7	26.60	10	27.04	26.35	-3	16,765	-0.02%
2021/07/02	8	26.02	5	26.55	25.65	3	16,464	0.02%
2021/07/01	47	27.92	11	28.11	26.80	36	15,961	0.23%
2021/06/30	42	27.03	22	26.99	27.50	20	14,329	0.14%
2021/06/29	15	24.10	9.9	24.76	25.15	5.1	12,019	0.04%
2021/06/28	6	22.27	5	22.90	22.90	1	10,786	0.01%
2021/06/25	0	0.00	2	21.05	20.85	-2	10,250	-0.02%
2021/06/24	0	0.00	2	20.80	20.65	-2	10,167	-0.02%
2021/06/23	4	20.33	0	0.00	20.45	4	10,125	0.04%
2021/06/22	0	0.00	3	20.87	20.80	-3	10,050	-0.03%
2021/06/18	0	0.00	1	20.25	20.25	-1	9,820	-0.01%
2021/06/11	2	20.45	0	0.00	20.40	2	9,696	0.02%
2021/06/08	0	0.00	3	21.10	21.00	-3	9,596	-0.03%
2021/06/07	0	0.00	1	21.85	20.80	-1	9,580	-0.01%
2021/06/04	8	22.09	1	22.25	21.70	7	9,486	0.07%
2021/06/03	2	22.25	0	0.00	22.45	2	9,303	0.02%
2021/06/01	1	19.95	6	20.18	20.10	-5	8,419	-0.06%
2021/05/31	14	20.24	3	20.25	20.00	11	8,437	0.13%
2021/05/28	0	0.00	2	19.20	19.40	-2	8,325	-0.02%
2021/05/26	0	0.00	2	18.75	18.65	-2	8,291	-0.02%
2021/05/25	4	18.73	0	0.00	18.40	4	8,292	0.05%
2021/05/21	0	0.00	4	18.73	19.15	-4	8,372	-0.05%
2021/05/20	2	18.15	0	0.00	18.05	2	8,310	0.02%
2021/05/19	2	18.65	2	18.85	18.65	0	8,274	0.00%
2021/05/18	0	0.00	2	18.05	18.25	-2	8,174	-0.02%
2021/05/17	2	16.50	0	0.00	16.60	2	8,117	0.02%
2021/05/13	1	18.75	0	0.00	18.55	1	7,916	0.01%
2021/05/12	2	19.65	2	19.60	19.60	0	7,828	0.00%
2021/05/11	1	21.20	12	22.73	21.70	-11	7,594	-0.14%
2021/05/06	0	0.00	2	20.88	20.35	-2	6,625	-0.03%
2021/05/05	5	21.10	0	0.00	20.40	5	6,476	0.08%
2021/05/04	0	0.00	4	19.58	19.55	-4	6,276	-0.06%
2021/05/03	1	21.85	0	0.00	21.65	1	6,096	0.02%
2021/04/26	10	20.70	0	0.00	21.20	10	5,472	0.18%
2021/04/21	0	0.00	1	21.90	21.70	-1	4,844	-0.02%
2021/04/20	9	21.98	2	22.03	22.10	7	4,649	0.15%
2021/04/19	15	22.71	72	22.88	23.65	-57	4,266	-1.34%
2021/04/16	8	21.54	0	0.00	21.50	8	3,385	0.24%
2021/04/14	0	0.00	38.1	18.91	19.75	-38.1	1,850	-2.06%
2021/04/12	0	0.00	2	18.30	18.25	-2	1,510	-0.13%
2021/04/08	3	18.20	0	0.00	18.35	3	1,395	0.21%
2021/04/06	0	0.00	3	17.30	17.30	-3	1,130	-0.27%
2021/03/19	0	0.00	5	16.80	16.80	-5	1,391	-0.36%
2021/03/15	5	17.10	0	0.00	17.15	5	1,605	0.31%
2021/03/11	5	17.25	0	0.00	17.30	5	1,609	0.31%
2021/03/10	0	0.00	4	17.25	17.15	-4	1,590	-0.25%
2021/03/09	0	0.00	4	17.30	17.25	-4	1,582	-0.25%
2021/03/08	4	17.10	0	0.00	17.15	4	1,561	0.26%
2021/03/05	0	0.00	4	17.30	17.20	-4	1,552	-0.26%
2021/03/02	4	17.00	0	0.00	16.90	4	1,393	0.29%
2021/02/25	4	17.00	0	0.00	16.90	4	1,324	0.30%
2021/02/17	0	0.00	4	15.85	15.95	-4	1,151	-0.35%
2021/02/05	0	0.00	4	15.60	15.60	-4	1,144	-0.35%
2021/02/04	2	15.50	0	0.00	15.45	2	1,144	0.17%
2021/01/25	2	15.50	0	0.00	15.60	2	1,140	0.18%
2021/01/22	4	15.30	0	0.00	15.40	4	1,143	0.35%
2021/01/18	5	15.65	0	0.00	15.70	5	1,109	0.45%
2021/01/12	5	16.30	0	0.00	16.10	5	1,075	0.46%
2021/01/11	22	16.60	0	0.00	16.45	22	1,062	2.07%
2021/01/08	2	16.80	0	0.00	16.85	2	1,044	0.19%
2021/01/05	0	0.00	0.1	18.95	17.35	-0.1	1,007	-0.01%
2020/12/22	0	0.00	10	18.30	17.00	-10	856	-1.17%
2020/12/10	0	0.00	65	17.30	17.20	-65	489	-13.27%
2020/12/08	5	16.30	0	0.00	16.15	5	355	1.41%
2020/12/02	65	16.45	0	0.00	16.30	65	383	16.95%
2020/11/19	0	0.00	2	15.95	15.90	-2	366	-0.55%
2020/10/16	2	15.55	0	0.00	15.55	2	346	0.58%
2020/08/31	0	0.00	3	16.05	16.05	-3	380	-0.79%
2020/08/26	0	0.00	4	15.90	15.85	-4	369	-1.08%
2020/08/21	2	15.45	0	0.00	15.40	2	363	0.55%
2020/08/19	2	15.75	0	0.00	15.75	2	365	0.55%
2020/08/18	3	15.90	11	15.75	15.80	-8	365	-2.19%
2020/08/17	8	15.45	0	0.00	15.80	8	371	2.15%
2020/08/03	0.1	15.35	0	0.00	15.35	0.1	412	0.02%
2020/07/13	3	15.80	0	0.00	15.80	3	462	0.65%
2020/07/03	0	0.00	2	15.85	15.95	-2	470	-0.43%
2020/06/29	2	15.75	0	0.00	15.80	2	463	0.43%
2020/06/03	0	0.00	2	16.45	16.45	-2	637	-0.31%
2020/05/21	2	16.55	0	0.00	16.55	2	632	0.32%
2020/05/19	0	0.00	2	16.83	16.60	-2	625	-0.32%
2020/05/13	2	16.45	0	0.00	16.70	2	613	0.33%
2020/05/06	0	0.00	13	16.32	16.40	-13	619	-2.10%
2020/05/04	2	16.00	0	0.00	16.15	2	630	0.32%
2020/04/30	0	0.00	2	16.05	16.15	-2	631	-0.32%
2020/04/14	0	0.00	2	15.30	15.45	-2	654	-0.31%
2020/03/20	0	0.00	2	14.20	14.15	-2	605	-0.33%
2020/03/19	0	0.00	3	13.78	13.95	-3	603	-0.50%
2020/03/12	2	15.85	0	0.00	15.95	2	477	0.42%
2020/03/09	2	16.30	0	0.00	16.55	2	453	0.44%
2020/03/05	0	0.00	2	16.90	16.90	-2	440	-0.45%
2020/03/04	2	16.75	0	0.00	16.75	2	440	0.45%
2020/03/03	0	0.00	2	16.85	16.85	-2	437	-0.46%
2020/03/02	2	16.65	0	0.00	16.65	2	439	0.46%
2020/02/25	2	17.00	0	0.00	16.90	2	453	0.44%
2020/02/12	0	0.00	2	17.10	17.10	-2	519	-0.39%
2020/02/03	2	16.95	0	0.00	17.15	2	545	0.37%
2020/01/31	0	0.00	1	17.65	17.50	-1	528	-0.19%
2020/01/07	13	18.51	0	0.00	18.55	13	626	2.08%
2019/12/30	25	18.64	0	0.00	18.65	25	638	3.92%
2019/12/19	17	18.62	0	0.00	18.65	17	689	2.47%
2019/11/04	2	19.30	0	0.00	19.30	2	1,530	0.13%
2019/09/27	10	20.20	0	0.00	20.15	10	1,518	0.66%
2019/09/02	8	20.95	0	0.00	21.15	8	1,435	0.56%
2019/08/19	0	0.00	15	20.90	20.60	-15	1,109	-1.35%
2019/07/29	50	19.50	3	19.50	19.40	47	831	5.65%
2019/07/25	0	0.00	10	19.65	19.70	-10	818	-1.22%
2019/07/16	0	0.00	4	19.25	19.25	-4	890	-0.45%
2019/06/28	4	19.40	0	0.00	19.30	4	1,130	0.35%
2019/06/25	10	19.25	0	0.00	19.10	10	1,378	0.73%
2019/06/17	0	0.00	2	19.30	19.35	-2	1,638	-0.12%
2019/05/27	0	0.00	1	19.30	19.30	-1	2,950	-0.03%
2019/05/16	0	0.00	2	19.90	19.90	-2	2,948	-0.07%
2019/04/15	0	0.00	4	21.11	21.25	-4	2,862	-0.14%
2019/04/08	1	20.45	0	0.00	20.45	1	2,812	0.04%
2019/04/03	3	20.45	0	0.00	20.60	3	2,791	0.11%
2019/03/29	6	21.09	0	0.00	21.20	6	2,659	0.23%
2019/03/27	2	22.45	2	22.20	21.15	0	2,446	0.00%
2019/03/19	1	23.90	5	23.75	23.45	-4	2,111	-0.19%
2019/03/18	5	22.90	2	22.80	22.70	3	1,795	0.17%
2019/03/14	0	21.80	0	0.00	21.95	0	1,625	0.00%
2019/03/12	0	0.00	3	22.00	21.90	-3	1,521	-0.20%
2019/03/11	0	0.00	2	21.30	21.30	-2	1,334	-0.15%
2019/03/07	5	21.90	11	21.62	20.80	-6	1,461	-0.41%
2019/03/06	21	20.89	14	21.17	21.20	7	1,310	0.53%
2019/03/05	5	20.15	0	0.00	19.90	5	1,025	0.49%
2019/02/25	0	19.25	0	0.00	19.30	0	959	0.00%
2019/01/04	0	0.00	8	18.03	17.75	-8	663	-1.21%
2019/01/02	0	16.80	0	0.00	16.95	0	640	0.00%
2018/12/25	0	0.00	0.2	16.40	16.50	-0.2	631	-0.03%
2018/12/06	4	16.88	0	0.00	17.00	4	619	0.65%
2018/12/05	0	0.00	2	17.00	17.00	-2	615	-0.33%
2018/12/03	0	0.00	2	16.30	16.40	-2	598	-0.33%
2018/11/21	2	16.35	0	0.00	16.45	2	310	0.64%
2018/11/19	0	0.00	2	16.80	16.85	-2	296	-0.67%
2018/10/19	2	16.70	0	0.00	16.95	2	388	0.51%
2018/10/18	2	16.85	0	0.00	16.95	2	393	0.51%
2018/10/17	2.1	17.09	0	0.00	16.95	2.1	399	0.53%
2018/10/15	2	17.00	0	0.00	17.15	2	417	0.48%
2018/10/03	2	17.90	0	0.00	17.85	2	378	0.53%
2018/10/02	3	17.50	0	0.00	17.60	3	375	0.80%
2018/04/20	0	0.00	0.3	19.65	19.65	-0.3	774	-0.04%
2018/04/11	0	0.00	1	20.10	20.10	-1	833	-0.12%
2018/03/30	1	20.85	0	0.00	20.80	1	874	0.11%
2018/01/22	0	0.00	2	20.15	20.45	-2	1,176	-0.17%
2018/01/19	0	0.00	2	20.45	20.45	-2	1,163	-0.17%
2018/01/12	2	20.70	0	0.00	20.70	2	1,151	0.17%
2018/01/02	0	0.00	100	19.98	19.95	-100	1,101	-9.08%