中鋼構 (2013)-高橋-龍潭券商分點個股進出

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
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342人加入追蹤

立即追蹤
本地時間:13:30(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

中鋼構 (2013)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/11/20	0	0.00	5	52.60	53.40	-5	46	-10.66%
2024/11/15	2	52.60	0	0.00	53.00	2	46	4.27%
2024/10/07	0	0.00	3	54.60	54.50	-3	73	-4.07%
2024/09/30	1	54.60	0	0.00	54.60	1	79	1.26%
2024/09/20	0	0.00	1	52.90	52.60	-1	92	-1.09%
2024/08/30	1	54.50	0	0.00	54.90	1	115	0.87%
2024/07/15	1	55.20	0	0.00	55.30	1	182	0.55%
2024/07/11	1	55.60	0	0.00	55.40	1	226	0.44%
2024/06/27	3	57.70	0	0.00	57.60	3	377	0.79%
2024/06/21	0	0.00	2	59.40	59.10	-2	393	-0.51%
2024/06/12	0	0.00	1	57.60	58.00	-1	399	-0.25%
2024/06/05	1	57.30	0	0.00	57.40	1	414	0.24%
2024/06/03	1	58.10	0	0.00	58.00	1	429	0.23%
2024/05/17	1	59.80	0	0.00	59.30	1	501	0.20%
2024/04/19	0	0.00	8	63.95	63.10	-8	444	-1.80%
2024/04/18	8	66.34	0	0.00	65.60	8	429	1.86%
2024/04/10	0	0.00	2	64.70	62.60	-2	367	-0.54%
2024/04/09	0	0.00	1	64.20	63.50	-1	353	-0.28%
2024/04/03	1	64.20	0	0.00	63.50	1	322	0.31%
2024/03/05	0	0.00	2	61.90	58.60	-2	128	-1.56%
2024/03/04	1	56.80	0	0.00	58.00	1	94	1.06%
2024/01/03	0	0.00	1	54.50	54.30	-1	62	-1.59%
2023/12/27	0	0.00	1	55.00	55.80	-1	60	-1.67%
2023/12/26	1	55.90	0	0.00	55.60	1	57	1.74%
2023/08/07	0	0.00	1	57.20	57.10	-1	86	-1.16%
2023/07/27	1	55.50	0	0.00	55.40	1	78	1.28%
2023/07/17	0	0.00	0	56.20	55.60	0	78	-0.03%
2023/07/05	0	0.00	1	56.60	56.50	-1	82	-1.22%
2023/04/13	1	58.50	0	0.00	58.50	1	243	0.41%
2023/03/29	0	61.35	1	61.10	61.50	-1	250	-0.39%
2023/03/28	1	60.70	0	0.00	60.80	1	243	0.41%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/02/22	0	0.00	1	61.20	58.60	-1	282	-0.35%
2023/02/09	1	57.70	0	0.00	57.20	1	276	0.36%
2023/01/31	0	0.00	5	59.80	60.10	-5	220	-2.27%
2023/01/11	0	0.00	2	59.80	59.50	-2	263	-0.76%
2022/12/12	0	0.00	5	59.88	58.00	-5	295	-1.69%
2022/12/01	2	57.90	0	0.00	57.60	2	272	0.73%
2022/11/24	0	0.00	1	56.70	56.60	-1	271	-0.37%
2022/11/21	0	0.00	1	56.50	57.00	-1	278	-0.36%
2022/11/18	0	0.00	1	56.40	56.60	-1	275	-0.36%
2022/11/15	1	56.40	0	0.00	56.30	1	276	0.36%
2022/11/11	0	0.00	1	55.70	55.30	-1	275	-0.36%
2022/11/09	2	54.85	0	0.00	54.70	2	276	0.72%
2022/11/03	1	53.70	0	0.00	53.80	1	296	0.34%
2022/10/19	5	56.30	5	56.70	57.20	0	480	0.00%
2022/10/18	0	0.00	2	54.55	56.20	-2	468	-0.43%
2022/10/12	0	0.00	1	52.60	52.80	-1	456	-0.22%
2022/10/05	2	53.30	0	0.00	53.20	2	461	0.43%
2022/09/19	0	0.00	4	60.75	57.90	-4	470	-0.85%
2022/09/15	7	56.87	0	0.00	56.90	7	445	1.57%
2022/09/13	2	57.10	0	0.00	57.10	2	459	0.44%
2022/08/29	1	56.70	0	0.00	56.90	1	534	0.19%
2022/08/03	0	0.00	2	61.25	59.50	-2	1,156	-0.17%
2022/07/25	0	0.00	2	53.20	53.10	-2	1,200	-0.17%
2022/07/22	2	52.00	0	0.00	52.00	2	1,573	0.13%
2022/06/30	2	55.60	0	0.00	55.30	2	1,877	0.11%
2022/06/29	0	0.00	1	56.20	56.70	-1	1,877	-0.05%
2022/06/27	1	55.10	1	55.70	55.70	0	1,881	0.00%
2022/06/24	1	54.20	1	55.30	54.80	0	1,881	0.00%
2022/06/15	0	0.00	1	59.40	58.40	-1	1,934	-0.05%
2022/06/02	0	0.00	1	61.20	60.70	-1	1,975	-0.05%
2022/05/30	0	0.00	2	61.70	61.90	-2	1,974	-0.10%
2022/05/25	1	60.40	0	0.00	61.00	1	1,815	0.06%
2022/05/24	5	59.70	5	58.52	59.00	0	1,788	0.00%
2022/05/20	2	58.10	2	57.85	57.80	0	1,719	0.00%
2022/05/19	0	0.00	2	54.70	55.00	-2	1,685	-0.12%
2022/05/17	0	0.00	2	51.00	50.90	-2	1,632	-0.12%
2022/05/11	4	53.25	0	0.00	52.50	4	1,652	0.24%
2022/05/09	1	54.00	0	0.00	53.50	1	1,673	0.06%
2022/04/27	0	0.00	3	60.47	61.30	-3	1,297	-0.23%
2022/04/26	0	0.00	1	53.90	55.80	-1	1,186	-0.08%
2022/04/25	1	53.20	5	52.70	52.80	-4	1,213	-0.33%
2022/04/22	1	56.50	0	0.00	56.20	1	1,235	0.08%
2022/04/20	1	56.70	0	0.00	56.70	1	1,537	0.07%
2022/04/19	0	0.00	1	57.30	57.40	-1	1,550	-0.06%
2022/04/15	1	59.20	1	60.30	59.70	0	1,680	0.00%
2022/04/12	0	0.00	1	56.60	57.90	-1	1,701	-0.06%
2022/04/11	0	0.00	1	58.10	57.10	-1	1,740	-0.06%
2022/04/08	0	0.00	3	57.00	57.20	-3	1,817	-0.17%
2022/03/30	0	0.00	10	58.00	58.00	-10	1,934	-0.52%
2022/03/28	0	0.00	1	58.40	58.70	-1	2,178	-0.05%
2022/03/25	2	59.25	0	0.00	59.50	2	2,618	0.08%
2022/03/24	3	60.20	1	61.20	60.20	2	2,979	0.07%
2022/03/23	1	59.00	0	0.00	59.30	1	2,995	0.03%
2022/03/21	5	59.30	2	59.45	59.00	3	2,977	0.10%
2022/03/16	1	57.90	0	0.00	56.60	1	3,007	0.03%
2022/03/15	1	57.90	0	0.00	57.70	1	3,004	0.03%
2022/03/14	0	0.00	2	58.20	58.50	-2	3,020	-0.07%
2022/03/11	1	58.10	0	0.00	57.90	1	3,026	0.03%
2022/03/08	3	59.20	1	58.50	56.90	2	3,080	0.06%
2022/03/07	1	57.30	0	0.00	58.10	1	3,077	0.03%
2022/03/03	1	60.00	0	0.00	59.60	1	3,122	0.03%
2022/03/02	0	0.00	1	60.10	59.60	-1	3,230	-0.03%
2022/03/01	0	0.00	1	59.10	59.10	-1	3,524	-0.03%
2022/02/25	0	0.00	1	58.80	58.60	-1	3,594	-0.03%
2022/02/24	0	0.00	2	58.40	58.30	-2	3,607	-0.06%
2022/02/23	1	60.00	0	0.00	60.30	1	3,593	0.03%
2022/02/22	1	61.80	3	60.97	59.90	-2	3,598	-0.06%
2022/02/21	10	63.50	2	62.80	62.00	8	3,565	0.22%
2022/02/18	1	61.50	0	0.00	61.40	1	3,475	0.03%
2022/02/17	0	0.00	1	61.40	61.30	-1	3,479	-0.03%
2022/02/16	2	60.60	1	60.50	60.90	1	3,491	0.03%
2022/02/15	1	60.50	0	0.00	60.10	1	3,504	0.03%
2022/02/14	1	60.40	1	60.40	60.20	0	3,553	0.00%
2022/02/10	1	61.10	9	60.70	61.70	-8	3,578	-0.22%
2022/02/09	1	61.20	1	61.80	60.90	0	3,635	0.00%
2022/02/08	1	60.30	1	59.80	60.40	0	3,632	0.00%
2022/02/07	1	59.90	0	0.00	60.10	1	3,634	0.03%
2022/01/25	1	59.00	0	0.00	58.00	1	3,644	0.03%
2022/01/21	0	0.00	1	62.50	60.50	-1	3,619	-0.03%
2022/01/20	1	61.40	3	61.40	62.00	-2	3,589	-0.06%
2022/01/18	4	62.58	2	63.20	62.40	2	3,557	0.06%
2022/01/17	1	61.80	0	0.00	62.20	1	3,547	0.03%
2022/01/14	2	63.15	2	63.60	63.30	0	3,574	0.00%
2022/01/13	4	62.55	6	62.28	63.20	-2	3,449	-0.06%
2022/01/12	2	59.65	0	0.00	59.20	2	3,324	0.06%
2022/01/11	1	61.70	0	0.00	60.50	1	3,330	0.03%
2022/01/10	1	61.80	1	62.20	63.00	0	3,298	0.00%
2022/01/04	1	61.40	2	61.70	61.30	-1	3,333	-0.03%
2022/01/03	2	61.15	0	0.00	61.40	2	3,374	0.06%
2021/12/30	0	0.00	12	59.30	59.20	-12	3,390	-0.35%
2021/12/28	0	0.00	2	59.40	59.20	-2	3,643	-0.05%
2021/12/27	0	0.00	6	59.40	59.50	-6	3,854	-0.16%
2021/12/24	3	60.77	0	0.00	60.20	3	3,907	0.08%
2021/12/23	0	0.00	3	62.80	62.00	-3	3,953	-0.08%
2021/12/22	15	63.85	8	63.29	63.80	7	3,997	0.18%
2021/12/21	14	60.73	6	59.57	63.00	8	3,883	0.21%
2021/12/20	11	59.94	15	60.41	61.40	-4	3,498	-0.11%
2021/12/17	3	56.47	9	55.24	55.90	-6	3,262	-0.18%
2021/12/16	0	0.00	0	54.50	54.20	0	3,338	0.00%
2021/12/14	1	54.30	5	54.50	54.30	-4	3,888	-0.10%
2021/12/09	2	54.70	0	0.00	54.60	2	4,906	0.04%
2021/12/08	6	55.12	0	0.00	55.00	6	5,242	0.11%
2021/12/03	0	0.00	1	56.60	55.30	-1	5,296	-0.02%
2021/11/30	3	53.80	1	54.70	54.90	2	5,425	0.04%
2021/11/25	2	60.20	1	59.30	58.90	1	5,407	0.02%
2021/11/24	0	0.00	5	55.76	56.60	-5	5,206	-0.10%
2021/11/23	1	52.20	2	52.30	51.50	-1	5,672	-0.02%
2021/11/19	4	50.85	0	0.00	50.60	4	5,905	0.07%
2021/11/18	1	52.00	0	0.00	51.90	1	6,191	0.02%
2021/11/17	2	52.40	0	0.00	52.40	2	6,418	0.03%
2021/11/16	3	52.57	1	52.10	52.10	2	6,639	0.03%
2021/11/15	1	52.60	0	0.00	53.00	1	6,955	0.01%
2021/11/12	1	52.40	0	0.00	52.60	1	7,126	0.01%
2021/11/11	4	53.23	0	0.00	52.90	4	7,276	0.05%
2021/11/09	1	53.80	0	0.00	53.50	1	7,808	0.01%
2021/11/08	1	56.10	2	55.05	54.50	-1	7,854	-0.01%
2021/11/05	1	53.00	0	0.00	53.70	1	7,874	0.01%
2021/11/03	0	0.00	1	54.70	54.60	-1	7,947	-0.01%
2021/10/27	1	55.50	0	0.00	55.90	1	7,881	0.01%
2021/10/26	0	0.00	2	56.05	55.40	-2	7,872	-0.03%
2021/10/22	4	55.43	1	55.30	55.20	3	7,829	0.04%
2021/10/21	0	0.00	1	58.00	59.10	-1	7,776	-0.01%
2021/10/20	1	57.70	0.7	57.70	57.70	0.3	7,748	0.00%
2021/10/18	0	0.00	1	57.90	57.50	-1	7,706	-0.01%
2021/10/14	1	58.00	0	0.00	57.30	1	7,666	0.01%
2021/10/08	1	60.00	4	61.53	60.40	-3	7,558	-0.04%
2021/10/07	4.7	60.91	1	62.20	62.10	3.7	7,491	0.05%
2021/10/06	1	61.00	1	62.80	60.10	0	7,421	0.00%
2021/10/05	2	59.40	2	60.80	60.80	0	7,331	0.00%
2021/10/04	4	62.28	6	62.27	61.50	-2	7,187	-0.03%
2021/10/01	9	59.53	0	0.00	59.20	9	6,984	0.13%
2021/09/30	0	0.00	8	63.00	62.70	-8	6,923	-0.12%
2021/09/29	1	62.30	5	62.50	62.90	-4	6,843	-0.06%
2021/09/28	4	60.98	0	0.00	60.90	4	6,777	0.06%
2021/09/27	4	61.58	0	0.00	61.00	4	6,801	0.06%
2021/09/24	5	62.26	2	62.65	62.00	3	6,880	0.04%
2021/09/23	2	60.80	0	0.00	60.60	2	7,084	0.03%
2021/09/22	3	60.10	2	61.35	61.80	1	7,374	0.01%
2021/09/17	5	63.06	12	62.88	63.20	-7	7,359	-0.10%
2021/09/16	12	63.56	3	61.83	61.50	9	6,999	0.13%
2021/09/15	13	67.07	4	67.60	66.60	9	6,814	0.13%
2021/09/14	8	75.19	2	74.00	71.60	6	6,610	0.09%
2021/09/13	1	73.60	2	77.40	77.40	-1	6,078	-0.02%
2021/09/10	1	71.00	0	0.00	70.40	1	5,751	0.02%
2021/09/09	0	0.00	3	71.30	72.00	-3	5,718	-0.05%
2021/09/07	4	71.18	0	0.00	72.20	4	5,674	0.07%
2021/09/02	2	73.45	0	0.00	73.40	2	5,496	0.04%
2021/09/01	1	75.00	3	73.67	75.40	-2	5,467	-0.04%
2021/08/31	0	0.00	4	72.83	72.70	-4	5,413	-0.07%
2021/08/30	3	72.30	0	0.00	74.20	3	5,399	0.06%
2021/08/27	8	73.45	11.1	73.76	73.40	-3.1	5,394	-0.06%
2021/08/26	2	73.10	0	0.00	73.20	2	4,850	0.04%
2021/08/25	0	0.00	1	66.60	66.60	-1	4,776	-0.02%
2021/08/24	1	58.00	23.7	59.78	60.60	-22.7	4,641	-0.49%
2021/08/23	0.2	55.60	16	55.69	55.10	-15.8	4,421	-0.36%
2021/08/20	4	52.33	4	52.70	53.70	0	4,285	0.00%
2021/08/19	3	53.80	6	53.53	52.50	-3	4,075	-0.07%
2021/08/18	0	0.00	5	51.78	51.90	-5	3,763	-0.13%
2021/08/17	10	50.90	13	49.31	48.75	-3	3,588	-0.08%
2021/08/16	10.5	51.95	13.3	50.41	50.90	-2.8	3,431	-0.08%
2021/08/13	1	48.70	0	0.00	47.95	1	2,999	0.03%
2021/08/12	0.3	47.33	16	47.58	47.60	-15.7	2,877	-0.55%
2021/08/10	0	0.00	1	46.05	46.45	-1	2,857	-0.03%
2021/08/09	7	46.41	0	0.00	46.35	7	2,888	0.24%
2021/08/06	2	44.65	2	44.60	44.60	0	2,868	0.00%
2021/08/04	2	44.20	0	0.00	44.40	2	3,034	0.07%
2021/07/29	0	0.00	1	43.10	43.60	-1	3,539	-0.03%
2021/07/27	1	43.70	0	0.00	43.40	1	3,749	0.03%
2021/07/26	0	0.00	2	44.20	43.90	-2	3,927	-0.05%
2021/07/22	1	44.10	0	0.00	43.65	1	4,094	0.02%
2021/07/16	0	0.00	2	45.05	45.00	-2	4,576	-0.04%
2021/07/15	0	0.00	2	44.50	45.20	-2	4,649	-0.04%
2021/07/14	2	44.10	1	44.20	43.95	1	4,836	0.02%
2021/07/13	1	44.75	2	45.15	44.50	-1	5,117	-0.02%
2021/07/12	1	46.30	1	46.05	45.35	0	5,274	0.00%
2021/07/09	1	45.25	0	0.00	45.00	1	5,297	0.02%
2021/07/08	0	0.00	1	45.30	45.45	-1	5,528	-0.02%
2021/07/05	4	46.70	0	0.00	46.40	4	5,898	0.07%
2021/07/02	0	0.00	12	46.32	45.90	-12	6,108	-0.20%
2021/07/01	0	0.00	10	46.73	46.85	-10	6,073	-0.16%
2021/06/30	12	48.68	9	49.13	48.05	3	6,000	0.05%
2021/06/29	2	45.98	2	47.23	47.90	0	5,699	0.00%
2021/06/28	4	43.98	5	44.50	45.45	-1	5,302	-0.02%
2021/06/24	0	0.00	2	43.30	42.80	-2	5,229	-0.04%
2021/06/23	2	42.20	0	0.00	42.70	2	5,236	0.04%
2021/06/22	0	0.00	2	44.25	42.75	-2	5,260	-0.04%
2021/06/21	4	41.64	0	0.00	41.75	4	5,221	0.08%
2021/06/17	0	0.00	2	42.60	42.25	-2	5,278	-0.04%
2021/06/10	1	41.90	0	0.00	42.50	1	5,415	0.02%
2021/06/07	4	42.58	1	41.75	42.40	3	5,574	0.05%
2021/06/04	0	0.00	15	44.19	43.70	-15	5,616	-0.27%
2021/06/02	1	44.00	0	0.00	43.70	1	5,863	0.02%
2021/05/31	6	43.68	6	44.60	43.25	0	6,316	0.00%
2021/05/28	0	0.00	1	43.25	43.10	-1	6,624	-0.02%
2021/05/19	5	41.04	1	39.85	41.35	4	6,830	0.06%
2021/05/17	0	0.00	3	35.53	35.90	-3	6,695	-0.04%
2021/05/14	4	39.03	2	39.23	39.35	2	6,636	0.03%
2021/05/12	17	42.01	2	42.68	41.55	15	6,510	0.23%
2021/05/11	2	47.88	13	47.78	45.90	-11	6,400	-0.17%
2021/05/10	3	48.03	3	47.60	48.20	0	6,281	0.00%
2021/05/07	16	46.70	1	47.40	46.60	15	6,147	0.24%
2021/05/06	2	49.30	2	47.78	48.50	0	6,038	0.00%
2021/05/05	3	46.50	3	46.93	47.50	0	5,885	0.00%
2021/05/04	3	45.73	4	48.25	45.00	-1	5,763	-0.02%
2021/05/03	4	49.56	3	49.67	48.50	1	5,669	0.02%
2021/04/29	5	48.39	5	48.26	48.55	0	5,488	0.00%
2021/04/28	2	46.90	10	47.18	46.95	-8	5,382	-0.15%
2021/04/27	11	47.51	1	47.55	47.55	10	5,351	0.19%
2021/04/26	4	48.03	9	48.63	48.15	-5	5,293	-0.09%
2021/04/23	10	47.78	2	47.00	47.45	8	5,230	0.15%
2021/04/22	12	50.73	21	51.55	49.00	-9	5,142	-0.18%
2021/04/21	1	48.30	11	48.55	49.15	-10	4,854	-0.21%
2021/04/20	5	49.31	1	48.80	49.50	4	4,781	0.08%
2021/04/19	12	50.86	9	50.78	51.00	3	4,602	0.07%
2021/04/16	2	46.90	5	46.51	46.45	-3	4,316	-0.07%
2021/04/14	12	45.72	9	46.19	45.10	3	4,100	0.07%
2021/04/13	2	45.68	0	0.00	45.25	2	3,883	0.05%
2021/04/12	20	45.33	11	46.05	45.65	9	3,834	0.23%
2021/04/09	13	44.59	2	44.78	44.85	11	3,734	0.29%
2021/04/08	1	45.80	10	45.05	46.90	-9	3,482	-0.26%
2021/04/07	0	0.00	2	42.53	42.65	-2	3,231	-0.06%
2021/04/06	4	42.40	2	42.55	42.45	2	3,234	0.06%
2021/04/01	3	41.98	0	0.00	41.95	3	3,187	0.09%
2021/03/31	3	41.80	0	0.00	41.90	3	3,156	0.10%
2021/03/30	0	0.00	1	41.85	41.95	-1	3,150	-0.03%
2021/03/29	5	41.90	7	41.99	42.00	-2	3,142	-0.06%
2021/03/24	7	40.82	0	0.00	40.80	7	3,215	0.22%
2021/03/23	17	41.34	0	0.00	41.20	17	3,180	0.53%
2021/03/22	5	41.40	0	0.00	41.70	5	3,165	0.16%
2021/03/19	0	0.00	1.5	41.80	41.60	-1.5	3,206	-0.05%
2021/03/18	5	41.80	1	41.80	41.80	4	3,316	0.12%
2021/03/16	5	41.90	1	42.00	41.75	4	3,317	0.12%
2021/03/15	0	0.00	2	42.30	42.20	-2	3,278	-0.06%
2021/03/12	1	43.00	4	42.34	42.00	-3	3,244	-0.09%
2021/03/11	1.5	42.97	0	0.00	42.70	1.5	3,194	0.05%
2021/03/10	3	42.08	2	41.75	43.00	1	3,122	0.03%
2021/03/09	6	42.46	8	42.47	42.50	-2	3,043	-0.07%
2021/03/08	1	40.40	2	40.43	41.40	-1	2,815	-0.04%
2021/03/05	8	40.43	63	41.80	41.00	-55	2,707	-2.03%
2021/03/04	14	39.10	0	0.00	39.40	14	2,379	0.59%
2021/03/03	168	38.83	124	38.65	38.75	44	2,235	1.97%	大買/大賣/
2021/03/02	1	38.00	3	38.00	38.00	-2	1,860	-0.11%
2021/02/26	0	0.00	6	34.54	34.55	-6	1,837	-0.33%
2021/02/25	1	31.25	0	0.00	31.45	1	1,621	0.06%
2021/02/24	1	31.20	0	0.00	31.15	1	1,628	0.06%
2021/02/22	1	31.00	0	0.00	31.35	1	1,593	0.06%
2021/02/17	0	0.00	3	29.05	29.30	-3	1,564	-0.19%
2021/01/13	0	0.00	0	30.80	30.75	0	1,747	0.00%
2021/01/08	2	32.15	0	32.15	32.15	2	1,713	0.12%
2021/01/06	2	32.55	0	0.00	32.35	2	1,715	0.12%
2021/01/04	2	32.70	0	0.00	32.75	2	1,687	0.12%
2020/12/31	0	0.00	2	32.55	32.70	-2	1,683	-0.12%
2020/12/30	0	0.00	3	33.00	32.85	-3	1,686	-0.18%
2020/12/29	5	32.46	0	0.00	32.45	5	1,686	0.30%
2020/12/25	1	32.85	0	0.00	32.85	1	1,632	0.06%
2020/12/24	2	32.93	0	0.00	32.85	2	1,633	0.12%
2020/12/22	1	33.55	0	0.00	33.10	1	1,645	0.06%
2020/12/21	1	34.50	2	34.25	34.50	-1	1,568	-0.06%
2020/12/16	1	33.00	0	0.00	33.05	1	1,485	0.07%
2020/12/15	3	33.50	1	33.70	32.80	2	1,486	0.13%
2020/12/14	1	32.35	3	33.60	34.10	-2	1,440	-0.14%
2020/12/11	0	0.00	1	32.20	31.90	-1	1,338	-0.07%
2020/12/10	3	32.28	1	32.10	31.80	2	1,357	0.15%
2020/12/04	1	31.40	0	0.00	31.50	1	2,009	0.05%
2020/11/27	0	0.00	2	32.25	32.10	-2	2,333	-0.09%
2020/11/26	1	32.05	0	0.00	32.10	1	2,335	0.04%
2020/11/25	0	0.00	3	32.90	31.80	-3	2,354	-0.13%
2020/11/20	0	0.00	3	30.65	30.70	-3	2,267	-0.13%
2020/11/18	1	31.00	0	0.00	30.95	1	2,278	0.04%
2020/11/04	0	0.00	1	31.20	31.10	-1	2,501	-0.04%
2020/10/30	1	30.20	0	0.00	29.50	1	2,464	0.04%
2020/10/21	0	0.00	1	29.55	29.65	-1	2,534	-0.04%
2020/10/15	0	0.00	1	30.45	30.25	-1	2,579	-0.04%
2020/10/14	1	30.80	0	0.00	30.75	1	2,583	0.04%
2020/10/06	0	0.00	1	30.60	30.50	-1	2,650	-0.04%
2020/09/29	1	29.20	0	0.00	29.40	1	2,642	0.04%
2020/09/25	3	28.05	0	0.00	28.55	3	2,620	0.11%
2020/09/23	0	0.00	2	30.40	30.40	-2	2,554	-0.08%
2020/09/22	1	30.60	0	0.00	30.55	1	2,541	0.04%
2020/09/18	1	31.75	1	31.75	31.40	0	2,496	0.00%
2020/09/17	2	31.85	0	0.00	31.25	2	2,468	0.08%
2020/09/16	1	30.95	1	31.20	31.30	0	2,436	0.00%
2020/09/11	7	32.48	27	33.27	32.50	-20	2,214	-0.90%
2020/09/10	0	0.00	6	31.63	31.70	-6	1,813	-0.33%
2020/09/09	8	31.19	4	31.70	32.15	4	1,753	0.23%
2020/09/08	14	31.72	1	32.05	30.85	13	1,636	0.79%
2020/09/07	6	30.25	1	30.35	31.60	5	1,439	0.35%
2020/08/31	1	28.80	0	0.00	28.85	1	1,298	0.08%
2020/08/20	0	0.00	1	28.30	27.80	-1	1,237	-0.08%
2020/08/18	1	29.40	1	29.35	29.10	0	1,173	0.00%
2020/08/14	1	28.20	0	0.00	28.15	1	1,063	0.09%
2020/08/10	0	0.00	12	28.85	29.00	-12	1,022	-1.17%
2020/07/17	5	27.45	0	0.00	26.75	5	739	0.68%
2020/06/30	0	0.00	0	25.40	25.45	0	579	-0.01%
2020/06/24	0	0.00	3.1	25.60	25.55	-3.1	574	-0.53%
2020/06/09	0.1	25.85	0	0.00	26.00	0.1	559	0.02%
2020/06/03	0	0.00	0	24.40	24.55	0	497	0.00%
2020/05/29	0	0.00	3	24.50	24.55	-3	486	-0.62%
2020/05/28	0	0.00	2	24.70	24.35	-2	481	-0.42%
2020/05/25	2	23.95	0	0.00	24.10	2	463	0.43%
2020/05/22	3	24.15	1	24.40	24.20	2	462	0.43%
2020/05/12	0	0.00	1	23.75	23.80	-1	387	-0.26%
2020/04/14	0.1	21.25	0	0.00	21.10	0.1	301	0.02%
2020/03/26	0	0.00	1	19.35	19.45	-1	297	-0.34%
2020/03/25	1	19.20	0	0.00	19.20	1	293	0.34%
2020/03/20	2	16.80	0	0.00	17.60	2	284	0.70%
2020/03/06	0	0.00	4	23.60	23.50	-4	198	-2.01%
2020/02/25	3	23.63	0	0.00	23.60	3	191	1.57%
2020/02/18	2	23.80	0	0.00	23.65	2	189	1.05%
2020/01/30	0	0.00	35	22.95	23.20	-35	246	-14.17%
2020/01/20	2	24.80	0	0.00	24.85	2	236	0.84%
2019/12/26	0	0.00	3	24.85	24.85	-3	304	-0.98%
2019/12/23	0	0.00	1	24.75	24.80	-1	338	-0.30%
2019/12/17	2	24.50	0	0.00	24.55	2	339	0.59%
2019/11/22	2	24.50	0	0.00	24.40	2	395	0.51%
2019/11/06	0	0.00	2	25.93	25.25	-2	391	-0.51%
2019/11/05	1	25.00	0	0.00	25.00	1	360	0.28%
2019/10/15	1	25.00	0	0.00	25.00	1	381	0.26%
2019/10/07	0	0.00	10	25.57	25.45	-10	382	-2.61%
2019/10/04	0	0.00	2	25.60	25.65	-2	381	-0.52%
2019/10/02	13	26.30	3	26.47	26.40	10	370	2.70%
2019/10/01	0	0.00	10	25.95	26.00	-10	306	-3.26%
2019/09/19	0	0.00	4	25.94	25.40	-4	271	-1.47%
2019/09/18	1	25.70	0	0.00	25.40	1	260	0.38%
2019/09/16	0	0.00	1	25.20	24.95	-1	242	-0.41%
2019/08/02	0	0.00	5	23.50	23.50	-5	258	-1.93%
2019/07/30	1	24.70	1	24.55	24.55	0	264	0.00%
2019/07/18	1	25.05	0	0.00	24.90	1	297	0.34%
2019/07/08	13	25.29	3	25.30	25.30	10	320	3.12%
2019/06/03	0	0.00	5	25.90	25.90	-5	562	-0.89%
2019/05/28	0	0.00	2	25.80	25.65	-2	581	-0.34%
2019/05/27	0	0.00	5	25.65	25.70	-5	588	-0.85%
2019/05/23	0	0.00	2	25.75	25.50	-2	607	-0.33%
2019/05/22	0	0.00	2	25.55	25.40	-2	634	-0.32%
2019/05/21	2	25.80	5	25.80	25.60	-3	665	-0.45%
2019/05/20	1	26.10	1	25.60	25.50	0	773	0.00%
2019/05/16	5	25.00	0	0.00	24.85	5	778	0.64%
2019/05/13	0	0.00	4	25.35	25.10	-4	803	-0.50%
2019/05/10	0	0.00	1	25.80	25.50	-1	815	-0.12%
2019/05/02	0	0.00	16	26.86	26.60	-16	910	-1.76%
2019/04/26	0	0.00	20	26.48	26.50	-20	915	-2.18%
2019/04/25	0	0.00	15	26.53	26.50	-15	915	-1.64%
2019/04/24	0	0.00	1	26.80	26.45	-1	919	-0.11%
2019/04/23	0	0.00	11	26.76	26.55	-11	920	-1.20%
2019/04/19	0	0.00	2	26.75	26.70	-2	939	-0.21%
2019/04/18	4	26.75	0	0.00	27.10	4	953	0.42%
2019/04/17	0	0.00	6	26.55	26.55	-6	947	-0.63%
2019/04/16	0	0.00	2	26.75	26.65	-2	945	-0.21%
2019/04/15	0	0.00	8	26.70	26.65	-8	947	-0.84%
2019/04/12	0	0.00	14	26.66	26.50	-14	969	-1.44%
2019/04/11	6	26.90	10	26.83	26.80	-4	974	-0.41%
2019/04/10	0	0.00	15	26.80	27.00	-15	977	-1.54%
2019/04/09	5	26.80	3	26.75	26.75	2	985	0.20%
2019/03/29	40	26.51	0	0.00	26.40	40	1,204	3.32%
2019/03/28	5	26.60	5	26.40	26.40	0	1,211	0.00%
2019/03/26	20	26.70	0	0.00	26.60	20	1,257	1.59%
2019/03/25	7	26.60	0	0.00	26.50	7	1,256	0.56%
2019/03/21	0	0.00	6	27.80	27.40	-6	1,233	-0.49%
2019/03/20	0	0.00	33	27.67	27.25	-33	1,202	-2.74%
2019/03/19	3	27.10	14	27.10	27.20	-11	1,132	-0.97%
2019/03/15	26	26.69	5	26.80	26.75	21	1,132	1.85%
2019/03/14	0	0.00	2	26.85	26.65	-2	1,134	-0.18%
2019/03/13	0	0.00	4	26.85	26.70	-4	1,142	-0.35%
2019/03/12	0	0.00	10	26.93	26.80	-10	1,147	-0.87%
2019/03/08	4	26.70	0	0.00	26.80	4	1,178	0.34%
2019/03/07	5	26.55	5	26.60	26.60	0	1,223	0.00%
2019/03/05	0	0.00	1	27.00	27.00	-1	1,237	-0.08%
2019/03/04	33	27.01	0	0.00	26.95	33	1,248	2.64%
2019/02/26	0	0.00	6	26.90	26.75	-6	1,277	-0.47%
2019/02/25	7	26.74	11	26.75	27.00	-4	1,281	-0.31%
2019/02/22	15	26.67	2	26.85	26.60	13	1,281	1.01%
2019/02/21	15	27.27	2	27.03	26.80	13	1,274	1.02%
2019/02/20	30	27.51	9	27.67	27.40	21	1,250	1.68%
2019/02/19	18	27.86	16	27.41	27.80	2	1,228	0.16%
2019/02/18	10	26.30	0	0.00	26.25	10	1,133	0.88%
2019/02/15	1	26.30	0	0.00	26.20	1	1,225	0.08%
2019/02/12	3	26.90	3	27.20	27.00	0	1,236	0.00%
2019/02/11	4	26.83	0	0.00	26.80	4	1,231	0.32%
2019/01/30	4	26.69	4	26.83	26.50	0	1,225	0.00%
2019/01/29	2	26.40	0	0.00	27.00	2	1,236	0.16%
2019/01/25	0	0.00	4	26.90	26.50	-4	1,288	-0.31%
2019/01/24	0	0.00	6	26.50	26.80	-6	1,282	-0.47%
2019/01/22	4	25.65	0	0.00	25.70	4	1,233	0.32%
2019/01/21	0	0.00	0	25.60	25.55	0	1,242	0.00%
2019/01/17	2	26.40	5	26.30	26.25	-3	1,286	-0.23%
2019/01/16	5	26.65	0	0.00	26.60	5	1,313	0.38%
2019/01/10	2	26.40	2	26.60	26.65	0	1,388	0.00%
2019/01/09	3	25.92	16	26.00	25.85	-13	1,399	-0.93%
2019/01/08	15	25.60	0	0.00	25.80	15	1,415	1.06%
2019/01/04	5	25.15	0	25.05	25.25	5	1,486	0.33%
2019/01/02	0	0.00	10	25.85	25.80	-10	1,603	-0.62%
2018/12/27	0	0.00	40	26.14	26.20	-40	1,732	-2.31%
2018/12/26	5	26.30	0	0.00	26.00	5	1,791	0.28%
2018/12/25	0	0.00	2	26.70	26.60	-2	1,924	-0.10%
2018/12/24	35	28.23	8	28.31	27.40	27	1,969	1.37%
2018/12/22	27	27.93	9	27.57	27.70	18	2,010	0.90%
2018/12/21	7	26.23	2	26.05	26.05	5	2,102	0.24%
2018/12/20	1	26.55	1	26.35	26.10	0	2,275	0.00%
2018/12/18	0	0.00	1	25.25	25.30	-1	3,072	-0.03%
2018/12/14	0	0.00	3	25.50	25.45	-3	3,425	-0.09%
2018/12/06	5	25.30	0	0.00	25.20	5	4,835	0.10%
2018/12/05	5	25.60	0	0.00	25.60	5	4,875	0.10%
2018/12/04	0	0.00	4	26.13	26.10	-4	4,991	-0.08%
2018/12/03	2	25.80	3	25.93	26.10	-1	5,147	-0.02%
2018/11/30	5	25.45	0	25.60	25.55	5	5,162	0.10%
2018/11/28	0	0.00	2	25.95	26.00	-2	5,154	-0.04%
2018/11/27	0	0.00	4	26.15	25.85	-4	5,151	-0.08%
2018/11/26	0	0.00	0	26.45	26.45	0	5,143	0.00%
2018/11/22	1	27.25	0	0.00	27.00	1	5,145	0.02%
2018/11/21	0	0.00	0	28.90	27.20	0	5,151	0.00%
2018/11/20	0	0.00	1	27.45	27.40	-1	5,197	-0.02%
2018/11/19	0	0.00	1	27.75	27.50	-1	5,451	-0.02%
2018/11/15	3	27.92	0	0.00	27.90	3	5,487	0.05%
2018/11/14	1	28.50	1	28.15	28.00	0	5,475	0.00%
2018/11/05	0	0.00	1	26.90	26.90	-1	5,378	-0.02%
2018/11/02	1	27.95	1	26.40	26.90	0	5,367	0.00%
2018/10/30	0	0.00	19	25.36	25.50	-19	5,298	-0.36%
2018/10/26	2	25.50	0	0.00	25.10	2	5,283	0.04%
2018/10/25	17	26.15	3	25.75	25.50	14	5,266	0.27%
2018/10/24	3	26.85	17	26.99	26.85	-14	5,241	-0.27%
2018/10/23	17	27.90	0	27.80	27.55	17	5,276	0.32%
2018/10/22	0	0.00	20	28.26	28.10	-20	5,268	-0.38%
2018/10/19	8	27.86	8	28.04	27.90	0	5,261	0.00%
2018/10/18	7	28.34	9	27.87	28.40	-2	5,244	-0.04%
2018/10/17	1	29.00	0	28.20	28.00	1	5,240	0.02%
2018/10/16	24	28.99	5	29.10	28.65	19	5,216	0.36%
2018/10/15	6	28.96	2.1	28.90	28.90	3.9	5,209	0.07%
2018/10/12	4	28.38	21	28.48	28.90	-17	5,187	-0.33%
2018/10/11	14	28.44	18.2	28.56	28.15	-4.2	5,151	-0.08%
2018/10/09	14	31.35	21	31.43	31.25	-7	5,095	-0.14%
2018/10/08	9.1	31.10	5	31.48	31.50	4.1	5,103	0.08%
2018/10/05	4	30.93	4.2	31.72	30.70	-0.2	5,050	0.00%
2018/10/04	8	32.19	1	32.40	32.45	7	4,964	0.14%
2018/10/03	25	33.18	15.1	32.96	32.00	9.9	4,945	0.20%
2018/10/02	6	33.62	5.1	33.21	33.15	0.9	4,826	0.02%
2018/10/01	18	34.01	30	33.95	33.70	-12	4,780	-0.25%
2018/09/28	29	34.89	12.2	35.35	33.95	16.8	4,671	0.36%
2018/09/27	47	35.27	28	35.42	35.40	19	4,499	0.42%
2018/09/26	61	35.23	65	35.53	36.10	-4	4,349	-0.09%
2018/09/25	28	34.73	61.3	35.18	34.60	-33.3	4,034	-0.83%
2018/09/21	27	33.55	38	33.75	33.45	-11	3,571	-0.31%
2018/09/20	20	32.79	54	32.74	32.75	-34	3,398	-1.00%
2018/09/19	74	32.73	44	33.34	32.50	30	3,343	0.90%
2018/09/18	28	31.99	25	31.71	31.30	3	3,358	0.09%
2018/09/17	33	32.61	22	32.62	32.35	11	3,306	0.33%
2018/09/14	22	31.58	18.1	31.71	31.80	4	3,240	0.12%
2018/09/13	33.1	32.93	29	32.66	32.60	4.1	3,161	0.13%
2018/09/12	4	31.03	15	31.01	31.60	-11	3,062	-0.36%
2018/09/11	3	28.42	0	0.00	28.75	3	3,301	0.09%
2018/09/10	26	28.99	4	28.75	29.00	22	3,417	0.64%
2018/09/07	8	28.41	10	28.95	28.40	-2	3,528	-0.06%
2018/09/06	0	0.00	15	28.50	27.50	-15	3,424	-0.44%
2018/09/05	9	28.23	1	28.30	28.30	8	3,520	0.23%
2018/08/31	9	27.95	0	0.00	27.85	9	3,500	0.26%
2018/08/30	0	0.00	3	28.50	28.25	-3	3,507	-0.09%
2018/08/29	10	28.10	0	0.00	28.10	10	3,505	0.29%
2018/08/27	4	29.15	4	28.50	28.40	0	3,590	0.00%
2018/08/24	6.1	28.79	27	28.94	28.65	-21	3,623	-0.58%
2018/08/23	0	0.00	2	28.15	28.15	-2	3,380	-0.06%
2018/08/20	0	0.00	2	25.30	25.25	-2	3,429	-0.06%
2018/08/16	10	25.65	0	0.00	25.60	10	3,470	0.29%
2018/08/14	7	25.81	0	0.00	26.20	7	3,527	0.20%
2018/08/13	5	26.00	0	0.00	25.60	5	3,538	0.14%
2018/08/10	1	26.85	0	0.00	26.85	1	3,532	0.03%
2018/08/09	1	27.55	0.1	27.55	27.40	1	3,550	0.03%
2018/08/07	1	28.00	1	27.85	27.75	0	3,683	0.00%
2018/08/03	0	0.00	0.2	27.60	27.80	-0.2	3,907	-0.01%
2018/08/02	5	27.85	0	0.00	27.75	5	4,179	0.12%
2018/08/01	1	28.05	0	0.00	28.05	1	4,348	0.02%
2018/07/31	2	28.15	2	28.10	28.15	0	4,374	0.00%
2018/07/30	1	28.90	1	29.00	28.15	0	4,411	0.00%
2018/07/27	0	0.00	1	28.10	27.90	-1	4,403	-0.02%
2018/07/24	0	0.00	1.1	28.44	28.05	-1.1	4,854	-0.02%
2018/07/23	1	28.25	1	27.90	27.60	0	4,997	0.00%
2018/07/20	6	28.38	0	0.00	27.80	6	5,208	0.12%
2018/07/19	0	0.00	0.1	28.75	28.50	-0.1	5,216	0.00%
2018/07/17	0	0.00	1	29.30	29.00	-1	5,258	-0.02%
2018/07/16	4.2	29.52	1	29.45	29.45	3.2	5,258	0.06%
2018/07/13	5	28.38	0	0.00	28.35	5	5,234	0.10%
2018/07/12	1	28.40	0	0.00	28.45	1	5,243	0.02%
2018/07/11	0	0.00	3	28.60	28.45	-3	5,258	-0.06%
2018/07/10	1	29.30	0	0.00	28.85	1	5,246	0.02%
2018/07/06	3	27.85	0	0.00	27.90	3	5,327	0.06%
2018/07/05	0	0.00	0.1	28.00	27.85	-0.1	5,507	0.00%
2018/07/03	0	0.00	7.1	29.19	28.60	-7.1	5,873	-0.12%
2018/07/02	1	29.25	0	0.00	29.35	1	6,167	0.02%
2018/06/29	2	30.45	0	0.00	30.15	2	6,152	0.03%
2018/06/28	11	30.49	3.1	29.89	30.00	7.9	6,147	0.13%
2018/06/27	8	30.66	8	31.64	30.00	0	6,209	0.00%
2018/06/25	2	31.08	2.5	31.22	29.80	-0.5	5,979	-0.01%
2018/06/22	8	31.26	1	32.00	30.65	7	5,874	0.12%
2018/06/21	60	33.44	98.2	34.03	32.55	-38.2	5,762	-0.66%
2018/06/20	19	31.12	72	30.78	33.50	-53	5,433	-0.98%
2018/06/19	10	29.57	13	31.32	31.65	-3	4,922	-0.06%
2018/06/15	79.1	29.23	28	29.52	28.80	51.1	4,753	1.07%
2018/06/13	34	27.67	6	27.85	28.20	28	4,452	0.63%
2018/06/11	0	0.00	12	25.90	25.70	-12	4,305	-0.28%
2018/06/04	12	27.12	10	27.25	26.60	2	4,209	0.05%
2018/06/01	1	25.40	1	26.95	26.65	0	4,125	0.00%
2018/05/31	0	0.00	28	25.02	24.95	-28	4,041	-0.69%
2018/05/30	0	0.00	1	25.20	25.05	-1	4,042	-0.02%
2018/05/29	4	25.25	0	0.00	25.30	4	4,028	0.10%
2018/05/28	5	25.45	0	0.00	24.65	5	4,038	0.12%
2018/05/25	0	0.00	13.1	25.97	25.45	-13.1	4,011	-0.33%
2018/05/24	10	26.25	0	0.00	26.05	10	4,022	0.25%
2018/05/23	14	26.09	2	26.00	25.70	12	4,007	0.30%
2018/05/17	5	27.40	0	0.00	27.40	5	3,933	0.13%
2018/05/16	5	27.70	0	0.00	27.80	5	4,012	0.12%
2018/05/15	2	28.40	11	28.64	27.70	-9	4,006	-0.22%
2018/05/14	15	27.65	0.1	27.60	27.30	15	3,917	0.38%
2018/05/11	16	28.43	8	28.61	27.95	8	3,874	0.21%
2018/05/10	7	28.80	1	29.35	27.55	6	3,717	0.16%
2018/05/09	4	27.95	32	27.25	29.15	-28	3,445	-0.81%
2018/05/08	10	26.95	0	0.00	26.50	10	3,292	0.30%
2018/05/07	0	0.00	0.1	27.60	27.60	-0.1	3,261	0.00%
2018/05/04	0	0.00	1.1	28.32	27.25	-1.1	3,217	-0.03%
2018/05/03	22.1	27.92	4	27.96	28.00	18.1	3,167	0.57%
2018/05/02	4	27.61	3	28.20	27.55	1	3,029	0.03%
2018/04/30	13	31.34	30	30.60	30.60	-17	2,850	-0.60%
2018/04/27	11	31.07	17.2	31.81	32.00	-6.2	2,698	-0.23%
2018/04/26	74	35.99	41	33.20	32.95	33	2,531	1.30%
2018/04/25	0.1	36.60	0	0.00	36.60	0.1	2,333	0.00%
2018/04/24	0	0.00	0.1	34.50	34.50	-0.1	2,339	0.00%
2018/04/23	0.1	35.55	0	0.00	36.00	0.1	2,389	0.00%
2018/04/20	0	0.00	0.1	35.20	34.80	-0.1	2,378	0.00%
2018/04/16	0.1	36.50	0	0.00	36.80	0.1	2,531	0.00%
2018/04/13	1	36.65	0.1	35.80	36.55	0.9	2,495	0.04%
2018/04/12	0.1	38.60	1	39.45	38.90	-0.9	2,450	-0.04%
2018/04/11	10.1	37.16	4	38.33	39.45	6.1	2,378	0.26%
2018/04/10	18.1	39.49	2	38.00	35.90	16.1	2,177	0.74%
2018/04/09	3	36.87	7	37.94	38.00	-4	1,938	-0.21%
2018/04/03	18	34.55	2	34.55	34.55	16	1,751	0.91%
2018/04/02	0	0.00	5	31.45	31.45	-5	1,424	-0.35%
2018/03/30	2	25.50	16	25.75	26.00	-14	1,356	-1.03%
2018/03/29	0	0.00	20	22.79	23.65	-20	1,229	-1.63%
2018/03/28	10	21.50	0	0.00	21.50	10	1,140	0.88%
2018/03/27	10	21.36	4	21.70	21.55	6	1,124	0.53%
2018/03/21	0	0.00	4	21.15	21.20	-4	1,088	-0.37%
2018/03/07	11	21.27	0	0.00	21.05	11	1,068	1.03%
2018/03/06	5	21.35	0	0.00	21.30	5	1,065	0.47%
2018/03/05	4	21.68	0	0.00	21.55	4	1,059	0.38%
2018/03/01	0	0.00	17	23.21	22.80	-17	1,030	-1.65%
2018/02/26	0	0.00	1	21.45	22.40	-1	962	-0.10%
2018/02/22	7	21.14	0.1	21.00	21.10	6.9	910	0.76%
2018/02/21	10	21.45	0.3	23.05	21.50	9.7	903	1.07%
2018/02/09	0	0.00	0.5	21.60	21.75	-0.5	878	-0.06%
2018/02/08	2	23.48	11	23.68	22.30	-9	855	-1.05%
2018/02/05	11	21.69	1	21.60	21.60	10	701	1.43%
2018/02/02	1	22.00	0	0.00	21.85	1	687	0.15%
2018/01/29	5	21.50	0	0.00	21.50	5	623	0.80%
2018/01/26	1	21.75	0	0.00	21.75	1	616	0.16%
2018/01/25	0	0.00	1	22.10	22.20	-1	609	-0.16%
2018/01/24	0	0.00	2	22.05	22.00	-2	600	-0.33%
2018/01/23	1	22.35	0	0.00	22.30	1	594	0.17%
2018/01/19	1	23.35	2	23.30	22.70	-1	566	-0.18%
2018/01/18	3	23.25	1	22.50	22.60	2	541	0.37%
2018/01/17	10	23.39	9	23.58	23.00	1	509	0.20%
2018/01/16	3	22.17	2	22.23	22.30	1	432	0.23%
2018/01/15	4	24.04	7	22.49	22.35	-3	401	-0.75%
2018/01/12	0	0.00	7	23.94	23.95	-7	312	-2.24%
2018/01/11	1	20.90	1	21.80	21.80	0	169	0.00%
2018/01/08	5	20.10	0	0.00	20.05	5	120	4.16%