元山 (6275)-中國信託-新竹券商分點個股進出

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

元山

(6275)

可現股當沖

股價
46.65
漲跌
▼0.50
漲幅
-1.06%
成交量
134張
產業
上櫃電子零組件類股
183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

元山 (6275)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/12/13	3	47.57	0	0.00	46.65	3	282	1.06%
2024/11/13	2	49.55	0	0.00	49.55	2	309	0.65%
2024/10/30	0	0.00	1	52.40	52.80	-1	339	-0.29%
2024/10/24	1	51.00	0	0.00	50.50	1	301	0.33%
2024/09/10	0	0.00	2	45.45	45.10	-2	515	-0.39%
2024/09/09	1	44.70	1	45.70	45.50	0	527	0.00%
2024/09/05	1	46.45	0	0.00	45.30	1	554	0.18%
2024/09/03	1	48.05	0	0.00	47.60	1	590	0.17%
2024/08/28	3	49.00	3	48.95	48.65	0	744	0.00%
2024/08/27	0	0.00	1.2	48.80	49.10	-1.2	895	-0.13%
2024/08/23	1	47.40	0	0.00	47.80	1	1,102	0.09%
2024/08/22	0	0.00	1	48.30	48.15	-1	1,425	-0.07%
2024/08/16	0	0.00	1	48.80	48.45	-1	1,832	-0.05%
2024/08/15	1	47.95	0	0.00	47.95	1	1,911	0.05%
2024/07/22	0	0.00	1	51.60	52.40	-1	2,460	-0.04%
2024/07/19	0	0.00	1	53.80	53.80	-1	2,556	-0.04%
2024/07/18	1	55.10	0	0.00	54.90	1	2,590	0.04%
2024/07/17	1.7	56.70	0	0.00	55.80	1.7	2,589	0.06%
2024/07/16	0	0.00	1	55.80	55.80	-1	2,603	-0.04%
2024/07/15	0	0.00	1	56.00	56.00	-1	2,623	-0.04%
2024/07/12	1	56.10	0	0.00	56.00	1	2,633	0.04%
2024/07/11	3.3	56.94	1	56.80	56.70	2.3	2,634	0.09%
2024/07/08	0.1	60.50	0	0.00	59.40	0.1	2,674	0.00%
2024/07/05	0	0.00	1.8	60.24	60.70	-1.8	2,684	-0.07%
2024/07/04	0	0.00	1	59.30	59.10	-1	2,687	-0.04%
2024/07/02	1	60.50	1	59.60	59.50	0	2,714	0.00%
2024/06/27	0	0.00	1	59.80	59.80	-1	2,811	-0.04%
2024/06/26	0.2	61.00	0	0.00	60.70	0.2	2,849	0.01%
2024/06/25	1	58.20	2	59.40	59.70	-1	2,858	-0.03%
2024/06/24	1.3	59.50	1	59.40	59.40	0.3	2,875	0.01%
2024/06/20	1	60.10	9	60.68	60.90	-8	2,950	-0.27%
2024/06/19	1	59.50	6	60.17	59.40	-5	3,000	-0.17%
2024/06/18	12	60.13	1	60.10	60.10	11	3,055	0.36%
2024/06/17	1	60.70	1	60.50	60.70	0	3,151	0.00%
2024/06/13	0	0.00	1	61.30	61.00	-1	3,614	-0.03%
2024/06/12	0	0.00	1	60.50	60.70	-1	3,876	-0.03%
2024/06/11	6	62.43	4	61.48	60.70	2	4,081	0.05%
2024/06/07	6	62.32	4	62.60	62.70	2	4,604	0.04%
2024/06/06	4	62.38	4	62.50	62.10	0	4,770	0.00%
2024/06/05	1	63.30	1	62.70	62.70	0	4,913	0.00%
2024/06/04	2.1	65.64	7	65.46	63.80	-4.9	5,125	-0.10%
2024/06/03	4	66.80	4	66.63	66.30	0	5,801	0.00%
2024/05/31	21	67.19	22	68.97	67.30	-1	6,116	-0.02%
2024/05/30	7.7	66.65	9	66.76	64.60	-1.3	6,190	-0.02%
2024/05/29	10.2	69.24	9	69.02	68.30	1.2	6,190	0.02%
2024/05/28	4	68.83	24	70.27	68.60	-20	6,244	-0.32%
2024/05/27	9	65.43	18	65.98	66.20	-9	5,949	-0.15%
2024/05/24	4	63.75	2	63.10	63.10	2	5,830	0.03%
2024/05/23	8	63.14	9	63.22	63.30	-1	5,827	-0.02%
2024/05/22	27	62.91	7	62.73	63.00	20	5,842	0.34%
2024/05/21	7	61.79	3	62.20	63.00	4	5,804	0.07%
2024/05/20	1	61.00	0	0.00	60.80	1	5,765	0.02%
2024/05/17	2	59.20	1	59.20	59.20	1	5,793	0.02%
2024/05/15	0	0.00	1	59.40	59.30	-1	6,073	-0.02%
2024/05/14	0	0.00	2	59.20	59.20	-2	6,075	-0.03%
2024/05/09	2	62.10	1	61.60	60.30	1	6,085	0.02%
2024/05/07	0	0.00	2	62.40	61.70	-2	6,090	-0.03%
2024/05/06	2	62.00	0	0.00	61.90	2	6,078	0.03%
2024/05/03	2	61.65	0	0.00	61.40	2	6,040	0.03%
2024/05/02	0	0.00	1	62.80	62.60	-1	6,010	-0.02%
2024/04/30	4	63.55	2	63.30	63.30	2	5,983	0.03%
2024/04/29	1	63.30	0	0.00	61.70	1	5,863	0.02%
2024/04/26	3	62.67	2	62.15	62.40	1	5,810	0.02%
2024/04/25	2	59.70	1	58.90	60.10	1	5,634	0.02%
2024/04/24	1	59.30	0	0.00	59.30	1	5,531	0.02%
2024/04/18	0	0.00	2	58.80	58.50	-2	5,468	-0.04%
2024/04/15	0	0.00	1	58.40	58.30	-1	5,462	-0.02%
2024/04/12	0	0.00	3	60.57	60.00	-3	5,453	-0.06%
2024/04/11	1	58.90	0.1	59.40	58.90	0.9	5,440	0.02%
2024/04/03	1	59.40	3	60.80	61.20	-2	5,515	-0.04%
2024/04/02	1	60.50	4	59.50	59.90	-3	5,492	-0.05%
2024/03/29	0	0.00	1	62.70	61.70	-1	5,452	-0.02%
2024/03/28	1	65.30	0	0.00	65.60	1	5,423	0.02%
2024/03/27	0	0.00	1	64.30	64.20	-1	5,431	-0.02%
2024/03/26	5	65.18	10	63.70	63.50	-5	5,424	-0.09%
2024/03/25	1	65.90	1	66.00	66.30	0	5,428	0.00%
2024/03/22	2	65.55	8	65.70	65.50	-6	5,506	-0.11%
2024/03/21	4	66.38	5	66.04	66.20	-1	5,551	-0.02%
2024/03/20	1	67.50	6	68.57	66.80	-5	5,513	-0.09%
2024/03/19	13	69.82	30	68.76	68.60	-17	5,455	-0.31%
2024/03/18	43	67.70	6.2	67.66	68.70	36.8	5,259	0.70%
2024/03/15	14	66.96	13	65.67	65.30	1	4,985	0.02%
2024/03/14	6.1	64.44	6	65.67	65.80	0.1	4,719	0.00%
2024/03/13	16.6	69.40	11	69.23	68.30	5.6	4,519	0.12%
2024/03/12	5.2	62.99	10	64.76	66.00	-4.8	4,055	-0.12%
2024/03/11	1	59.90	2	59.95	60.00	-1	3,875	-0.03%
2024/03/08	1	57.20	10	59.24	57.10	-9	3,721	-0.24%
2024/03/07	29.3	63.82	21	61.76	63.10	8.3	3,506	0.24%
2024/03/06	30	59.23	5	59.08	61.40	25	2,795	0.89%
2024/03/05	3	54.07	5	54.58	55.90	-2	2,448	-0.08%
2024/03/04	0	0.00	3	50.70	50.90	-3	2,228	-0.13%
2024/03/01	0	0.00	2	50.25	51.80	-2	2,156	-0.09%
2024/02/29	3	49.63	0	0.00	49.50	3	1,982	0.15%
2024/02/27	1	48.90	0	0.00	49.80	1	1,975	0.05%
2024/02/26	0	0.00	1	50.60	49.35	-1	2,018	-0.05%
2024/02/23	1	48.55	2	48.98	49.55	-1	1,978	-0.05%
2024/02/22	1	48.50	2	49.13	48.95	-1	1,970	-0.05%
2024/02/21	1	49.15	2	49.73	48.90	-1	1,935	-0.05%
2024/02/20	7	49.49	0	0.00	48.90	7	1,923	0.36%
2024/02/19	1	49.90	6	50.75	50.00	-5	1,880	-0.27%
2024/02/16	2	47.18	0	0.00	48.15	2	1,669	0.12%
2024/02/02	0	0.00	1	42.90	43.35	-1	1,577	-0.06%
2024/01/31	1	41.70	1	42.30	42.30	0	1,553	0.00%
2024/01/30	0	0.00	3	41.90	42.70	-3	1,545	-0.19%
2024/01/29	0	0.00	1	41.35	41.40	-1	1,527	-0.07%
2024/01/25	1	41.35	0	0.00	41.20	1	1,525	0.07%
2024/01/19	1	41.05	0	0.00	41.45	1	1,519	0.07%
2024/01/17	0	0.00	2	40.95	40.95	-2	1,517	-0.13%
2024/01/16	0	0.00	1	42.65	42.45	-1	1,506	-0.07%
2024/01/15	0	0.00	0	42.40	42.45	0	1,504	0.00%
2024/01/12	0	0.00	1	42.55	41.85	-1	1,504	-0.07%
2024/01/11	2	42.35	10	42.15	42.30	-8	1,499	-0.53%
2024/01/10	0	0.00	1	44.35	44.35	-1	1,481	-0.07%
2024/01/09	2	44.05	3	44.57	44.20	-1	1,484	-0.07%
2024/01/08	1	45.35	0	0.00	45.00	1	1,484	0.07%
2024/01/05	1	46.35	0	0.00	45.85	1	1,491	0.07%
2024/01/04	0	0.00	1	47.00	46.85	-1	1,495	-0.07%
2024/01/02	2	48.50	9	48.03	48.45	-7	1,488	-0.47%
2023/12/29	3	46.87	0	0.00	46.85	3	1,449	0.21%
2023/12/28	1	47.95	1	47.75	47.15	0	1,471	0.00%
2023/12/27	2	46.45	3	46.93	47.25	-1	1,463	-0.07%
2023/12/26	0	0.00	1	46.80	46.80	-1	1,483	-0.07%
2023/12/25	1	46.70	0	0.00	46.15	1	1,509	0.07%
2023/12/22	1	47.20	1	48.10	47.00	0	1,503	0.00%
2023/12/21	1	46.70	0	0.00	46.80	1	1,475	0.07%
2023/12/20	4	47.94	3	47.98	47.70	1	1,476	0.07%
2023/12/19	2	47.90	2	48.33	47.80	0	1,434	0.00%
2023/12/18	22	48.11	15	47.95	47.50	7	1,339	0.52%
2023/12/08	0	0.00	2	46.65	45.85	-2	1,355	-0.15%
2023/12/07	0	46.95	0	0.00	46.70	0	1,346	0.00%
2023/12/05	1	45.25	0	0.00	45.25	1	1,326	0.08%
2023/12/04	1	46.60	0	0.00	45.85	1	1,334	0.07%
2023/11/24	1	46.30	0	0.00	45.70	1	1,315	0.08%
2023/10/27	0	0.00	30	39.83	39.50	-30	1,884	-1.59%
2023/10/25	2	40.45	22	40.48	40.35	-20	2,073	-0.96%
2023/10/23	4	40.31	0	0.00	39.80	4	2,501	0.16%
2023/10/18	19	40.32	12	40.50	40.10	7	3,019	0.23%
2023/10/17	4	41.74	1	41.50	41.05	3	3,072	0.10%
2023/10/16	7	41.64	1	42.30	41.30	6	3,079	0.19%
2023/10/13	10	42.48	8	42.55	42.25	2	3,082	0.06%
2023/10/12	1	43.60	12	43.65	43.30	-11	3,109	-0.35%
2023/10/11	6	44.39	56	44.12	43.65	-50	3,116	-1.60%
2023/10/06	0	0.00	1.5	46.97	46.60	-1.5	3,083	-0.05%
2023/10/04	1	44.45	0	0.00	46.35	1	3,043	0.03%
2023/10/02	5	46.55	0	0.00	46.55	5	3,005	0.17%
2023/09/28	0	0.00	1	46.10	47.00	-1	2,984	-0.03%
2023/09/27	1	45.35	0	0.00	45.25	1	2,965	0.03%
2023/09/21	1	46.25	0	0.00	46.65	1	3,031	0.03%
2023/09/20	1	47.80	1	47.35	47.05	0	3,029	0.00%
2023/09/19	1	47.70	0	0.00	47.10	1	3,019	0.03%
2023/09/15	5	48.15	0	0.00	47.50	5	3,122	0.16%
2023/09/14	6	47.84	3	47.50	48.40	3	3,078	0.10%
2023/09/08	0	0.00	7	46.52	46.00	-7	3,153	-0.22%
2023/09/06	7	46.08	0	0.00	45.70	7	3,119	0.22%
2023/09/05	7	45.00	0	0.00	45.00	7	3,103	0.23%
2023/09/04	2	44.65	0	0.00	44.80	2	3,098	0.06%
2023/09/01	0.5	44.20	0	0.00	43.80	0.5	3,095	0.02%
2023/08/30	1	43.75	1	43.70	43.65	0	3,095	0.00%
2023/08/24	0	0.00	3	46.07	46.05	-3	3,129	-0.10%
2023/08/23	3	48.80	2	48.38	47.55	1	3,079	0.03%
2023/08/22	5	48.29	2	48.25	47.30	3	2,992	0.10%
2023/08/21	2	47.48	1	47.75	48.50	1	2,893	0.03%
2023/08/17	0	0.00	4	47.66	47.10	-4	2,803	-0.14%
2023/08/16	4.5	47.53	7	46.19	47.50	-2.5	2,763	-0.09%
2023/08/14	5.5	44.11	0	0.00	43.70	5.5	2,604	0.21%
2023/08/10	0	0.00	7	44.17	44.10	-7	2,588	-0.27%
2023/08/08	2	46.45	0	0.00	46.25	2	2,565	0.08%
2023/08/07	10	46.66	0	0.00	46.90	10	2,561	0.39%
2023/08/02	3	46.80	0.2	47.05	45.00	2.8	2,682	0.10%
2023/07/28	13.2	47.33	2	47.20	47.40	11.2	2,700	0.41%
2023/07/27	16	47.57	1	45.85	46.00	15	2,582	0.58%
2023/07/26	16	48.97	2	52.50	47.90	14	2,410	0.58%
2023/07/25	20	51.98	1	53.20	53.20	19	2,161	0.88%
2023/07/24	6	48.40	0	0.00	48.40	6	1,961	0.31%
2023/07/21	4	42.36	4	42.84	44.00	0	1,896	0.00%
2023/07/06	0	0.00	5	38.73	38.65	-5	1,554	-0.32%
2023/07/05	0	0.00	1	39.25	38.85	-1	1,546	-0.06%
2023/07/04	1	39.60	0	0.00	39.70	1	1,531	0.07%
2023/07/03	0	0.00	1	39.85	39.50	-1	1,508	-0.07%
2023/06/28	2	38.35	0	0.00	38.35	2	1,421	0.14%
2023/06/21	5	40.06	0	0.00	39.20	5	1,407	0.36%
2023/06/20	0	0.00	1	38.55	38.80	-1	1,302	-0.08%
2023/06/19	1	39.25	2	38.68	39.10	-1	1,328	-0.08%
2023/06/16	3	38.28	2	38.43	37.90	1	1,256	0.08%
2023/06/14	0	0.00	6	35.93	35.90	-6	1,163	-0.52%
2023/06/13	1	36.60	0	0.00	36.05	1	1,165	0.09%
2023/05/30	0	0.00	1	35.70	35.15	-1	1,130	-0.09%
2023/05/26	1	35.40	0	0.00	35.10	1	1,123	0.09%
2023/05/15	0	0.00	10	34.70	34.05	-10	1,069	-0.94%
2023/05/09	3	40.20	3	40.27	37.60	0	992	0.00%
2023/05/08	1	39.25	1	39.65	39.95	0	811	0.00%
2023/05/04	3	35.55	3	35.90	37.40	0	681	0.00%
2023/04/24	2	34.98	4	34.93	34.95	-2	615	-0.32%
2023/04/19	3	35.22	0	0.00	35.10	3	588	0.51%
2023/04/17	0	0.00	5	35.70	35.90	-5	559	-0.89%
2023/03/28	6	32.83	0	0.00	32.80	6	446	1.34%
2023/03/24	0	0.00	1	33.55	33.40	-1	401	-0.25%
2023/03/23	8	33.85	0	0.00	33.65	8	395	2.02%
2023/03/22	2	33.98	3	34.02	34.60	-1	377	-0.27%
2023/03/21	0	0.00	1	32.95	32.60	-1	317	-0.32%
2023/03/15	5	32.00	0	0.00	32.15	5	278	1.79%
2023/03/14	2	32.05	0	0.00	31.90	2	268	0.74%
2023/03/09	1	31.95	1	31.15	31.05	0	205	0.00%
2023/02/06	0	0.00	2	29.45	28.75	-2	153	-1.31%
2023/02/02	2	28.60	1	28.20	28.95	1	136	0.73%
2023/01/31	1	27.50	0	0.00	27.70	1	124	0.80%
2023/01/17	0	0.00	32	26.31	26.30	-32	122	-26.04%
2023/01/05	0	0.00	15	26.09	26.20	-15	147	-10.19%
2022/11/30	15	27.00	0	0.00	26.70	15	209	7.16%
2022/09/22	0	0.00	3	28.68	29.05	-3	372	-0.80%
2022/09/19	0	0.00	1	29.30	29.30	-1	392	-0.25%
2022/09/07	0	0.00	1	28.90	29.30	-1	497	-0.20%
2022/08/25	0	0.00	1	31.55	31.75	-1	755	-0.13%
2022/08/22	0	0.00	2	31.50	31.65	-2	759	-0.26%
2022/08/18	5	31.40	1	31.15	31.40	4	757	0.53%
2022/08/17	1	31.15	0	0.00	31.05	1	755	0.13%
2022/08/12	0	0.00	1	31.25	31.25	-1	751	-0.13%
2022/07/27	0	0.00	3	31.10	31.40	-3	734	-0.41%
2022/06/23	2	30.80	0	0.00	30.60	2	859	0.23%
2022/06/22	17	31.57	5.1	31.56	31.50	11.9	863	1.38%
2022/06/17	1	33.00	0	0.00	32.75	1	884	0.11%
2022/06/16	0	0.00	1	33.65	33.65	-1	882	-0.11%
2022/06/14	9	36.47	8	35.30	34.85	1	848	0.12%
2022/05/30	0	0.00	1	33.55	33.65	-1	1,137	-0.09%
2022/05/27	0	0.00	1	33.25	33.00	-1	1,396	-0.07%
2022/04/22	0	0.00	1	36.10	35.65	-1	1,815	-0.06%
2022/04/21	0.1	35.85	0	0.00	36.05	0.1	1,820	0.01%
2022/04/14	1	35.50	0	0.00	35.50	1	1,894	0.05%
2022/04/12	1	35.60	0	0.00	35.55	1	2,029	0.05%
2022/04/11	1	35.90	0	0.00	35.85	1	2,054	0.05%
2022/04/07	1	37.00	16	37.50	37.00	-15	2,164	-0.69%
2022/04/06	1	38.65	0	0.00	38.80	1	2,263	0.04%
2022/04/01	1	39.20	0	0.00	39.30	1	2,758	0.04%
2022/03/31	3	39.30	0	0.00	39.05	3	3,011	0.10%
2022/03/30	6	40.50	5	40.30	40.20	1	3,046	0.03%
2022/03/29	1	39.50	0	0.00	39.50	1	3,055	0.03%
2022/03/25	0	0.00	3	40.65	39.90	-3	3,115	-0.10%
2022/03/24	0.6	40.25	1	40.40	40.35	-0.4	3,124	-0.01%
2022/03/23	2	40.00	0	0.00	40.20	2	3,156	0.06%
2022/03/22	1	40.30	0	0.00	40.25	1	3,220	0.03%
2022/03/21	8	39.32	0	0.00	39.60	8	3,313	0.24%
2022/03/16	0	0.00	2	38.45	38.50	-2	3,946	-0.05%
2022/03/14	0	0.00	0.1	39.70	40.00	-0.1	4,249	0.00%
2022/03/11	1	40.00	0	0.00	39.80	1	4,266	0.02%
2022/03/10	1	41.80	0	0.00	41.60	1	4,246	0.02%
2022/03/09	1	39.65	3.1	40.73	41.00	-2.1	4,174	-0.05%
2022/03/08	1	38.80	4	39.70	39.40	-3	4,163	-0.07%
2022/03/07	19	40.26	0.1	40.02	39.45	18.9	4,158	0.45%
2022/03/04	0	0.00	6	42.10	42.00	-6	4,217	-0.14%
2022/03/03	2	41.25	2	41.35	41.45	0	4,181	0.00%
2022/03/02	4.1	40.26	5	40.64	42.60	-0.9	4,079	-0.02%
2022/03/01	0.1	38.80	16	39.86	40.95	-15.9	3,902	-0.41%
2022/02/24	0	0.00	0	37.75	36.50	0	3,856	0.00%
2022/02/22	0	0.00	1.1	38.46	37.70	-1.1	3,921	-0.03%
2022/02/21	3	39.32	2	39.93	39.10	1	4,108	0.02%
2022/02/17	0.1	38.94	0	39.00	38.05	0.1	4,200	0.00%
2022/02/10	1	36.90	0	0.00	37.00	1	4,172	0.02%
2022/02/08	1	36.85	0	0.00	36.80	1	4,175	0.02%
2022/01/24	0.3	35.80	2.2	35.51	35.85	-2	4,223	-0.05%
2022/01/21	2	37.10	0	0.00	36.30	2	4,228	0.05%
2022/01/12	1	37.25	0	0.00	37.10	1	4,215	0.02%
2022/01/11	0	0.00	4	36.80	36.80	-4	4,210	-0.09%
2022/01/07	0	0.00	2	38.90	38.45	-2	4,168	-0.05%
2022/01/06	0	0.00	17	39.56	39.75	-17	4,133	-0.41%
2022/01/05	4.2	42.11	7	41.76	40.45	-2.9	4,103	-0.07%
2022/01/04	5	40.56	0	0.00	40.90	5	4,001	0.12%
2022/01/03	5	41.53	0	0.00	40.90	5	3,978	0.13%
2021/12/30	15	40.79	16	41.17	40.80	-1	3,910	-0.03%
2021/12/29	11	41.91	28	42.51	41.90	-17	3,855	-0.44%
2021/12/28	30	43.00	9	43.47	43.10	21	3,734	0.56%
2021/12/27	4.2	40.73	17	41.57	42.05	-12.8	3,235	-0.40%
2021/12/20	0	0.00	4	36.60	36.20	-4	2,825	-0.14%
2021/12/17	0	0.00	5	37.04	36.65	-5	2,830	-0.18%
2021/12/16	26	37.80	3	37.77	37.60	23	2,785	0.83%
2021/12/15	2	39.95	4	40.30	39.20	-2	2,706	-0.07%
2021/12/14	3	38.45	2	38.53	39.10	1	2,595	0.04%
2021/12/13	25	39.68	7	40.49	39.90	18	2,490	0.72%
2021/12/10	19	38.69	12	39.10	39.10	7	2,232	0.31%
2021/12/09	10	36.79	26.8	37.03	37.55	-16.8	1,894	-0.88%
2021/12/08	16	34.52	0	0.00	35.05	16	1,605	1.00%
2021/12/07	0	0.00	1	34.55	34.50	-1	1,554	-0.06%
2021/12/06	0	0.00	3	33.70	33.35	-3	1,519	-0.20%
2021/12/01	1	34.10	0	0.00	34.40	1	1,477	0.07%
2021/11/30	0.1	34.83	5	34.05	34.10	-5	1,451	-0.34%
2021/11/29	6	32.92	10	32.55	32.70	-4	1,337	-0.30%
2021/11/25	0	0.00	2	34.15	33.25	-2	1,281	-0.16%
2021/11/24	0	0.00	10	32.53	32.75	-10	1,196	-0.84%
2021/11/23	1	32.85	0	0.00	31.80	1	1,132	0.09%
2021/11/22	5.2	34.33	10	33.75	33.80	-4.9	1,087	-0.45%
2021/11/19	11	34.20	1	34.30	34.10	10	1,067	0.94%
2021/11/18	25	34.64	1	34.90	34.90	24	1,001	2.40%
2021/11/17	3	33.77	5	33.50	34.10	-2	789	-0.25%
2021/11/12	0.6	31.60	0	0.00	31.20	0.6	629	0.10%
2021/11/08	0	0.00	0	31.20	31.00	0	612	0.00%
2021/11/04	0	0.00	15	31.51	30.50	-15	631	-2.38%
2021/11/01	0	0.00	2	32.15	31.70	-2	677	-0.30%
2021/10/28	15	31.38	0	0.00	31.10	15	794	1.89%
2021/10/08	5	29.00	0	0.00	28.80	5	859	0.58%
2021/09/27	0	29.95	0	0.00	29.80	0	936	0.00%
2021/09/24	0	0.00	5	29.60	30.30	-5	947	-0.53%
2021/09/14	0	0.00	6	28.93	28.75	-6	949	-0.63%
2021/09/08	1	27.80	0	0.00	27.85	1	992	0.10%
2021/09/07	3	28.25	0	0.00	28.25	3	987	0.30%
2021/09/01	2	29.65	0	0.00	30.05	2	983	0.20%
2021/08/18	2	28.50	1	29.80	30.10	1	989	0.10%
2021/08/11	3	31.10	0	0.00	30.70	3	958	0.31%
2021/08/10	0	0.00	1	30.00	30.85	-1	949	-0.11%
2021/08/09	1	30.80	1	31.45	30.30	0	963	0.00%
2021/08/06	0	0.00	2	32.53	31.65	-2	963	-0.21%
2021/08/05	5	32.50	1	32.50	32.35	4	955	0.42%
2021/08/04	3	32.73	1	33.00	33.25	2	964	0.21%
2021/08/03	1	32.10	0	0.00	32.50	1	913	0.11%
2021/08/02	3	30.55	5	30.88	31.25	-2	837	-0.24%
2021/07/28	1	28.00	0	0.00	28.30	1	803	0.12%
2021/07/13	1.4	29.48	0	0.00	29.25	1.4	1,262	0.11%
2021/07/08	0	0.00	68	30.53	30.85	-68	1,322	-5.14%
2021/07/06	2	31.40	2	31.05	30.85	0	1,421	0.00%
2021/07/02	66	29.98	0	0.00	29.70	66	1,435	4.60%
2021/06/24	0.2	30.00	0	0.00	29.40	0.2	1,590	0.01%
2021/06/07	0.2	31.20	0	0.00	30.85	0.2	2,383	0.01%
2021/06/04	0.2	31.55	0	0.00	31.10	0.2	2,463	0.01%
2021/06/03	1	31.60	3	31.50	31.50	-2	2,478	-0.08%
2021/06/02	2	31.55	2	31.45	31.50	0	2,485	0.00%
2021/05/21	0	0.00	1	29.50	29.50	-1	2,727	-0.04%
2021/05/19	3	27.80	0	0.00	28.55	3	2,923	0.10%
2021/05/17	1	24.95	0	0.00	25.30	1	2,992	0.03%
2021/05/13	0	0.00	1	27.10	27.30	-1	2,967	-0.03%
2021/05/12	0	0.00	1	27.20	27.10	-1	2,951	-0.03%
2021/05/05	2	32.15	0	0.00	32.15	2	2,980	0.07%
2021/05/04	0	0.00	1	32.60	31.45	-1	2,970	-0.03%
2021/04/29	1	35.80	0	0.00	35.00	1	2,925	0.03%
2021/04/28	2	34.65	40	34.70	35.65	-38	2,913	-1.30%
2021/04/26	1	36.15	3	35.75	35.30	-2	2,966	-0.07%
2021/04/23	23	34.78	13	34.25	35.00	10	2,989	0.33%
2021/04/22	4	34.74	2	34.55	34.95	2	2,953	0.07%
2021/04/21	28	35.25	3	35.10	34.80	25	2,928	0.85%
2021/04/20	0	0.00	24	36.46	36.30	-24	2,916	-0.82%
2021/04/19	0	0.00	3	34.83	34.50	-3	2,938	-0.10%
2021/04/14	7	34.44	2	34.60	34.50	5	2,924	0.17%
2021/04/13	0	0.00	1	35.15	34.50	-1	2,919	-0.03%
2021/04/12	7	35.50	0	0.00	35.25	7	2,934	0.24%
2021/04/09	3	35.37	0	0.00	35.25	3	2,959	0.10%
2021/04/07	1	34.65	1	34.75	34.80	0	3,224	0.00%
2021/04/06	14	34.69	16	34.75	35.25	-2	3,199	-0.06%
2021/04/01	0	0.00	10	33.00	33.10	-10	3,145	-0.32%
2021/03/30	0	0.00	16	32.14	32.55	-16	3,126	-0.51%
2021/03/29	0	0.00	1	32.05	32.05	-1	3,122	-0.03%
2021/03/26	1	32.55	0	0.00	32.50	1	3,153	0.03%
2021/03/25	0	0.00	4	32.95	32.45	-4	3,158	-0.13%
2021/03/24	19	34.41	61	34.78	34.00	-42	3,128	-1.34%
2021/03/23	11	33.57	13	33.42	33.95	-2	2,898	-0.07%
2021/03/18	4	31.38	1	32.15	31.20	3	2,738	0.11%
2021/03/17	3	31.67	2	32.33	31.90	1	2,723	0.04%
2021/03/16	4	31.71	2	31.68	31.55	2	2,735	0.07%
2021/03/15	19	30.13	3	30.52	31.50	16	2,723	0.59%
2021/03/12	11	29.40	0	0.00	29.45	11	2,651	0.41%
2021/03/11	1	28.85	0	0.00	29.20	1	2,738	0.04%
2021/03/10	0	0.00	5	28.90	28.70	-5	2,739	-0.18%
2021/03/09	3	26.65	3	26.95	27.35	0	2,674	0.00%
2021/03/05	6	28.00	0	0.00	27.40	6	2,758	0.22%
2021/03/03	8	27.23	1	27.11	27.70	7	2,869	0.24%
2021/03/02	8	28.56	0	0.00	27.60	8	2,863	0.28%
2021/02/26	11	28.25	0	29.00	28.80	11	2,844	0.39%
2021/02/25	0	0.00	6	28.30	28.60	-6	2,827	-0.21%
2021/02/24	25	28.49	0	0.00	28.25	25	2,803	0.89%
2021/02/23	12	30.10	0	0.00	29.10	12	2,763	0.43%
2021/02/19	13	26.68	0	28.45	26.95	13	2,530	0.51%
2021/02/17	0	24.70	0	25.20	25.00	0	2,383	0.00%
2021/02/05	0	0.00	1	24.05	24.10	-1	2,357	-0.04%
2021/02/04	0.2	23.80	1.1	24.14	23.90	-0.9	2,361	-0.04%
2021/02/03	0.5	23.58	0	24.00	23.65	0.5	2,391	0.02%
2021/02/02	0	23.25	0	25.00	23.70	0	2,387	0.00%
2021/02/01	1	23.65	0	24.10	23.40	1	2,381	0.04%
2021/01/29	0.2	24.00	0	0.00	24.40	0.2	2,331	0.01%
2021/01/27	6	24.77	6	24.58	24.20	0	2,293	0.00%
2021/01/26	0.1	23.30	0	0.00	23.60	0.1	2,243	0.00%
2021/01/22	0	23.55	0	0.00	23.95	0	2,222	0.00%
2021/01/20	0.2	24.45	0	0.00	23.95	0.2	2,183	0.01%
2021/01/19	0	0.00	2	25.45	25.50	-2	2,147	-0.09%
2021/01/18	0	0.00	0	25.21	25.60	0	2,056	0.00%
2021/01/15	0	24.00	0	0.00	23.95	0	1,928	0.00%
2021/01/14	0	24.05	1	24.35	24.40	-1	1,894	-0.05%
2021/01/13	1	24.65	0	0.00	24.85	1	1,877	0.05%
2021/01/12	3	24.85	3	24.65	25.00	0	1,836	0.00%
2021/01/06	0	0.00	0.2	24.85	24.45	-0.2	1,720	-0.01%
2021/01/05	2.2	25.27	0	0.00	25.40	2.2	1,685	0.13%
2020/12/29	0	0.00	1	23.30	23.55	-1	1,201	-0.08%
2020/12/28	0	0.00	1	23.05	23.05	-1	1,178	-0.08%
2020/12/22	0	0.00	1	22.95	22.45	-1	1,127	-0.09%
2020/12/21	0	0.00	40	22.32	22.50	-40	1,078	-3.71%
2020/12/18	1	23.50	0	0.00	23.20	1	1,060	0.09%
2020/12/16	1	23.05	0	0.00	22.95	1	1,001	0.10%
2020/12/10	40	23.50	0	0.00	23.20	40	1,038	3.85%
2020/12/09	0	0.00	1	23.35	23.80	-1	1,006	-0.10%
2020/12/08	0	0.00	1	22.80	22.95	-1	998	-0.10%
2020/12/07	9	23.22	9	23.16	22.95	0	990	0.00%
2020/12/04	0	0.00	2	21.75	22.05	-2	874	-0.23%
2020/12/03	0	0.00	0	23.55	21.45	0	848	0.00%
2020/11/27	1	19.30	1	19.55	19.90	0	621	0.00%
2020/11/26	0	0.00	2	19.55	19.40	-2	605	-0.34%
2020/11/23	1	18.85	0	0.00	18.95	1	590	0.17%
2020/11/19	3.9	18.79	0	0.00	18.70	3.9	597	0.65%
2020/11/17	0	18.85	0	0.00	18.95	0	608	0.00%
2020/10/29	0	0.00	0	19.80	17.80	0	639	0.00%
2020/10/21	0	0.00	0.5	18.55	18.55	-0.5	657	-0.08%
2020/10/20	0	0.00	5	18.50	18.50	-5	665	-0.75%
2020/10/15	0.8	18.50	0	0.00	18.60	0.8	699	0.12%
2020/10/12	1	18.05	0	0.00	18.05	1	903	0.11%
2020/10/08	1	18.20	1	18.50	18.30	0	966	0.00%
2020/10/06	0	0.00	0.2	18.60	18.05	-0.2	956	-0.02%
2020/09/14	20	19.00	0	0.00	19.35	20	824	2.43%
2020/09/08	0.1	18.60	0	0.00	18.80	0.1	745	0.01%
2020/09/04	1	18.30	0	0.00	18.45	1	747	0.13%
2020/09/03	0	0.00	1	18.50	18.50	-1	748	-0.13%
2020/08/20	0	0.00	25	17.58	17.60	-25	905	-2.76%
2020/08/19	10	18.65	0	0.00	18.70	10	908	1.10%
2020/08/17	0	0.00	5	18.10	18.05	-5	880	-0.57%
2020/08/14	0	0.00	10	18.15	17.90	-10	872	-1.15%
2020/08/12	0	0.00	20	18.41	18.65	-20	884	-2.26%
2020/08/07	0	0.00	5	18.50	18.60	-5	880	-0.57%
2020/08/06	0	0.00	5	18.50	18.40	-5	874	-0.57%
2020/07/30	0	0.00	5	18.00	17.90	-5	866	-0.58%
2020/07/24	0	0.00	5	17.70	17.50	-5	850	-0.59%
2020/07/23	0	0.00	20	17.81	18.00	-20	841	-2.38%
2020/07/21	0	0.00	5	18.80	18.70	-5	811	-0.62%
2020/07/20	17	18.92	1	18.60	18.95	16	798	2.00%
2020/07/17	60	19.37	0	0.00	18.90	60	773	7.76%
2020/07/16	21	19.58	2	19.38	19.80	19	735	2.58%
2020/07/15	1	18.70	0	0.00	18.75	1	585	0.17%
2020/07/08	0	0.00	5	17.05	17.15	-5	524	-0.95%
2020/06/29	10	16.80	0	0.00	17.00	10	521	1.92%
2020/06/04	0	0.00	1	17.90	17.80	-1	565	-0.18%
2020/05/27	1	17.35	0	0.00	17.15	1	417	0.24%
2020/04/30	0	0.00	1	16.60	16.60	-1	326	-0.31%
2019/12/26	0	0.00	1	20.05	19.95	-1	412	-0.24%
2019/12/04	1	20.05	0	0.00	19.95	1	510	0.20%
2019/11/28	0	0.00	8	20.29	20.20	-8	502	-1.59%
2019/11/27	0	0.00	2	20.20	20.10	-2	503	-0.40%
2019/11/25	2	20.70	2	20.75	20.60	0	489	0.00%
2019/11/22	0	0.00	5	21.48	21.00	-5	485	-1.03%
2019/11/20	13	20.90	0	0.00	20.85	13	425	3.05%
2019/11/14	0	0.00	5	19.10	19.10	-5	382	-1.31%
2019/10/24	5	19.40	0	0.00	19.45	5	414	1.21%
2019/09/09	3	19.23	0	0.00	19.20	3	438	0.68%
2019/07/10	1	22.55	1	22.95	22.80	0	813	0.00%
2019/05/17	0	0.00	5	20.07	19.95	-5	1,730	-0.29%
2019/05/15	2	21.75	0	0.00	21.80	2	1,857	0.11%
2019/05/14	0	0.00	2	21.55	22.40	-2	1,870	-0.11%
2019/05/13	5	21.30	0	0.00	21.30	5	1,860	0.27%
2019/05/08	10	21.40	21	21.68	21.30	-11	1,819	-0.60%
2019/05/07	0	0.00	5	23.10	22.55	-5	1,799	-0.28%
2019/04/26	0	0.00	4	23.75	23.60	-4	1,765	-0.23%
2019/04/18	1	26.60	0	0.00	25.30	1	1,719	0.06%
2019/04/17	1	27.15	0	0.00	26.70	1	1,689	0.06%
2019/04/16	7	26.74	0	0.00	27.00	7	1,658	0.42%
2019/04/15	7	26.86	0	0.00	26.45	7	1,624	0.43%
2019/04/10	4	24.80	0	0.00	24.90	4	1,477	0.27%
2019/04/01	0	0.00	12	23.21	23.35	-12	1,366	-0.88%
2019/03/14	0	0.00	5	21.65	21.75	-5	1,043	-0.48%
2019/03/12	0	0.00	5	22.25	22.00	-5	1,020	-0.49%
2019/03/06	0	0.00	11	22.87	22.90	-11	930	-1.18%
2019/03/05	0	0.00	6	21.50	21.70	-6	849	-0.71%
2019/02/27	0	0.00	15	21.27	20.85	-15	800	-1.88%
2019/02/26	5	20.25	0	0.00	20.20	5	740	0.67%
2019/02/25	1	20.45	2	20.95	20.60	-1	724	-0.14%
2019/02/18	1	20.60	0.7	20.70	20.80	0.3	514	0.05%
2019/02/15	26	20.18	0.8	21.35	20.25	25.2	477	5.27%
2019/02/13	0	0.00	8.2	18.90	19.20	-8.2	306	-2.67%
2019/02/12	0	0.00	15	18.50	18.30	-15	264	-5.67%
2019/02/11	0	0.00	1	18.05	18.05	-1	222	-0.45%
2019/01/30	5	17.20	2	17.35	17.15	3	209	1.43%
2019/01/29	2	17.45	0	0.00	17.35	2	203	0.98%
2019/01/28	4	17.71	3	18.20	17.70	1	192	0.52%
2019/01/25	4	17.56	2	17.83	17.55	2	189	1.05%
2019/01/24	10	17.63	13	17.92	17.60	-3	188	-1.59%
2019/01/22	1	17.10	0	0.00	17.05	1	172	0.58%
2019/01/21	4	17.35	3	17.57	17.30	1	171	0.58%
2019/01/18	2	17.35	1	17.55	17.35	1	171	0.58%
2019/01/17	2	17.35	7	17.59	17.35	-5	176	-2.83%
2019/01/15	8	17.51	8	17.68	17.70	0	165	0.00%
2019/01/14	0	0.00	13	16.74	17.70	-13	147	-8.80%
2019/01/11	12	16.30	5	16.55	16.10	7	122	5.73%
2019/01/10	5	16.24	5	16.58	16.60	0	119	0.00%
2019/01/09	0	0.00	2	16.23	16.40	-2	118	-1.68%
2019/01/08	0	0.00	0	16.60	15.30	0	112	0.00%
2019/01/07	4	15.15	0	16.60	15.10	4	115	3.48%
2019/01/04	0	0.00	0	16.75	15.10	0	118	-0.02%
2019/01/03	2	15.25	0	16.80	15.25	2	145	1.37%
2018/12/27	4	15.23	0	16.75	15.20	4	157	2.54%
2018/12/26	0	0.00	0	16.60	15.25	0	155	0.00%
2018/12/25	0	0.00	0	16.80	15.10	0	155	0.00%
2018/12/24	1	15.10	4	15.45	15.30	-3	156	-1.93%
2018/12/22	0	0.00	0	16.35	15.00	0	154	0.00%
2018/12/21	0	0.00	0	16.40	14.90	0	156	-0.01%
2018/12/20	0	0.00	0	16.50	14.95	0	158	-0.02%
2018/12/19	0	0.00	0	16.50	15.00	0	160	-0.01%
2018/12/18	1	15.10	0	16.75	15.00	1	160	0.62%
2018/12/17	0	0.00	0	16.85	15.25	0	160	0.00%
2018/12/14	4	15.35	0	0.00	15.35	4	160	2.49%
2018/12/13	4	15.31	1	15.56	15.55	3	161	1.85%
2018/12/12	6	15.56	0	17.35	15.50	6	162	3.68%
2018/12/11	0	0.00	7	15.94	15.80	-7	160	-4.36%
2018/12/06	2	14.93	2	15.15	14.95	0	158	0.00%
2018/12/05	1	15.20	0	0.00	15.20	1	161	0.62%
2018/12/04	2	15.25	0	16.80	15.30	2	168	1.18%
2018/11/30	0	0.00	1	15.40	15.20	-1	175	-0.57%
2018/11/29	0	0.00	1	15.35	15.30	-1	176	-0.57%
2018/11/28	0	0.00	0	16.30	15.05	0	177	-0.01%
2018/11/23	0	0.00	3	15.05	15.00	-3	181	-1.66%
2018/11/20	1	14.75	1	15.00	15.00	0	192	0.00%
2018/11/16	0	0.00	1	15.25	15.00	-1	195	-0.51%
2018/11/15	0	0.00	1	14.95	14.95	-1	196	-0.51%
2018/11/14	1	14.70	0	0.00	14.70	1	194	0.51%
2018/11/13	1	15.35	3	15.70	15.60	-2	191	-1.04%
2018/11/07	0	0.00	2	15.30	15.10	-2	197	-1.01%
2018/11/02	0	0.00	3	15.03	15.00	-3	203	-1.47%
2018/11/01	1	14.45	8	14.63	14.70	-7	208	-3.36%
2018/10/31	1	14.35	4	14.55	14.35	-3	211	-1.42%
2018/10/25	4	14.14	0	0.00	13.70	4	213	1.87%
2018/10/24	0	0.00	0.1	15.30	15.20	-0.1	207	-0.07%
2018/10/23	9	15.05	0	0.00	15.20	9	209	4.29%
2018/10/22	1	15.40	1	15.70	15.70	0	207	0.00%
2018/10/19	12	15.54	0	0.00	15.70	12	206	5.82%
2018/10/18	4	16.16	4	16.30	16.35	0	198	0.00%
2018/10/17	1	16.30	0	0.00	16.30	1	197	0.51%
2018/10/16	0	0.00	6	16.72	16.60	-6	195	-3.07%
2018/10/15	0	0.00	3	16.05	16.00	-3	195	-1.54%
2018/10/12	5	15.80	0	0.00	15.85	5	194	2.57%
2018/10/11	4	16.08	0	0.00	15.75	4	193	2.07%
2018/10/05	4	17.69	0	0.00	17.55	4	163	2.45%
2018/09/28	0	0.00	6	18.12	18.10	-6	168	-3.57%
2018/09/27	1	17.90	0	0.00	17.90	1	170	0.59%
2018/09/25	0.4	17.70	0	0.00	17.85	0.4	173	0.26%
2018/09/21	0	17.80	0	0.00	17.90	0	176	0.00%
2018/09/20	1	17.90	0	0.00	17.85	1	181	0.56%
2018/09/14	1	18.05	0	0.00	18.20	1	231	0.43%
2018/09/13	3.5	18.08	0	0.00	18.10	3.5	241	1.47%
2018/09/12	3	18.05	3	18.28	18.20	0	253	0.00%
2018/09/11	5	18.15	0	0.00	18.20	5	280	1.78%
2018/09/07	8.1	18.20	0	0.00	18.00	8.1	439	1.84%
2018/09/06	0	0.00	7	18.55	18.45	-7	548	-1.28%
2018/09/05	11	18.18	0	0.00	18.10	11	567	1.94%
2018/09/04	0	0.00	4	18.50	18.55	-4	590	-0.68%
2018/09/03	2	18.03	0	0.00	18.00	2	592	0.34%
2018/08/31	1	18.15	0	0.00	18.15	1	599	0.17%
2018/08/30	1	18.25	0	0.00	18.25	1	600	0.17%
2018/08/24	0	0.00	2	18.08	17.85	-2	605	-0.33%
2018/08/23	2	17.68	0	0.00	17.65	2	607	0.33%
2018/08/20	1	17.65	2	17.68	17.80	-1	615	-0.16%
2018/08/16	4	17.25	3	17.38	17.40	1	613	0.16%
2018/08/14	0	0.00	1	17.65	17.90	-1	611	-0.16%
2018/08/13	1	17.55	0	0.00	17.25	1	610	0.16%
2018/08/08	0	0.00	1	18.40	18.30	-1	608	-0.16%
2018/08/06	0	18.20	0	0.00	18.15	0	634	0.00%
2018/08/02	0	18.20	0	0.00	18.05	0	637	0.00%
2018/07/30	0	0.00	1	18.15	18.10	-1	677	-0.15%
2018/07/26	0	0.00	0	19.55	18.00	0	672	0.00%
2018/07/25	1	17.80	6	17.99	17.80	-5	672	-0.74%
2018/07/23	7	17.64	0	0.00	17.55	7	672	1.04%
2018/07/18	0	0.00	3	18.00	18.00	-3	679	-0.44%
2018/07/17	0	0.00	2	18.00	17.80	-2	677	-0.29%
2018/07/12	0	0.00	6	17.93	17.95	-6	678	-0.88%
2018/07/09	1	17.75	0	0.00	17.80	1	685	0.15%
2018/07/03	1	18.30	1	18.60	18.10	0	710	0.00%
2018/07/02	2	18.33	0	0.00	18.50	2	707	0.28%
2018/06/29	0	0.00	10	18.62	18.70	-10	706	-1.41%
2018/06/28	2	18.10	6	18.39	18.35	-4	703	-0.57%
2018/06/27	17	18.25	15	18.80	18.20	2	697	0.29%
2018/06/20	5	21.30	0	0.00	20.30	5	639	0.78%
2018/06/19	6	21.55	6	20.88	20.70	0	613	0.00%
2018/06/14	15	20.25	15	21.45	21.45	0	450	0.00%
2018/06/12	0	0.00	5	18.69	19.30	-5	320	-1.56%
2018/06/11	5	18.08	0	0.00	18.05	5	297	1.68%
2018/06/04	0	0.00	0.5	17.90	18.00	-0.5	298	-0.15%
2018/06/01	0	0.00	2	17.25	17.20	-2	293	-0.68%
2018/05/31	2	17.10	2	17.25	17.10	0	293	0.00%
2018/05/30	0	0.00	0	18.90	17.05	0	301	0.00%
2018/05/28	0	0.00	6	17.36	17.25	-6	297	-2.02%
2018/05/25	2	17.15	0	0.00	17.15	2	298	0.67%
2018/05/23	5	17.27	0	17.40	17.20	5	313	1.59%
2018/05/22	0	0.00	0.4	17.85	17.40	-0.4	314	-0.13%
2018/05/18	0.1	17.30	0	0.00	17.40	0.1	336	0.04%
2018/05/15	1	17.75	6	17.76	17.50	-5	367	-1.36%
2018/05/14	8	18.09	7	18.24	17.90	1	401	0.25%
2018/05/11	6	18.12	1	18.30	18.10	5	388	1.29%
2018/05/09	0	18.20	0	0.00	18.35	0	399	0.00%
2018/05/07	0	0.00	17	19.18	18.85	-17	413	-4.12%
2018/05/03	1	17.50	0	0.00	17.65	1	405	0.25%
2018/04/30	0	17.20	0	0.00	17.30	0	447	0.00%
2018/04/25	5	17.55	0	0.00	17.70	5	610	0.82%
2018/04/17	0.7	18.70	0	0.00	18.90	0.7	700	0.09%
2018/03/27	0	0.00	2	18.70	18.70	-2	743	-0.27%
2018/03/22	1	18.60	0	0.00	18.60	1	743	0.13%
2018/03/21	1	18.60	0	0.00	18.60	1	742	0.13%
2018/03/09	3	19.20	0	0.00	19.10	3	757	0.40%
2018/03/02	0	0.00	0	21.05	18.80	0	782	0.00%
2018/03/01	0	0.00	0	21.20	19.15	0	787	0.00%
2018/02/27	0	0.00	0	21.00	19.30	0	809	0.00%
2018/02/12	0	0.00	0	20.75	19.00	0	800	0.00%
2018/02/09	0	0.00	13.3	18.05	18.90	-13.3	789	-1.68%
2018/02/08	0	0.00	6	18.22	18.20	-6	776	-0.77%
2018/02/07	18	18.14	4	18.75	18.05	14	776	1.80%
2018/02/06	5	18.14	0	0.00	18.30	5	767	0.65%
2018/02/05	0	0.00	1.2	19.62	19.60	-1.2	738	-0.16%
2018/02/02	0.6	19.55	0	0.00	19.65	0.6	730	0.08%
2018/02/01	4	19.64	4	19.91	19.65	0	739	0.00%
2018/01/31	0	0.00	30	19.77	19.80	-30	750	-4.00%
2018/01/30	4	19.31	0	0.00	19.30	4	765	0.53%
2018/01/29	0	0.00	21	19.50	19.65	-21	764	-2.75%
2018/01/25	0	0.00	7	19.15	19.20	-7	749	-0.93%
2018/01/24	36	19.00	12	19.21	18.90	24	741	3.23%
2018/01/23	33	19.76	0	0.00	19.75	33	712	4.63%
2018/01/22	17.7	20.57	15	20.71	20.70	2.7	692	0.38%
2018/01/19	9	20.54	63	20.90	21.00	-54	663	-8.14%
2018/01/18	9	19.00	78	19.94	20.30	-69	572	-12.05%
2018/01/17	0	0.00	6	19.00	19.00	-6	498	-1.20%
2018/01/16	1	18.75	5	19.02	19.00	-4	502	-0.80%
2018/01/15	8	18.80	13	19.03	18.80	-5	521	-0.96%
2018/01/12	3	18.65	0	18.80	18.65	3	535	0.55%
2018/01/11	8	18.58	0	0.00	18.70	8	539	1.48%
2018/01/08	32	19.12	17	19.55	18.95	15	574	2.61%
2018/01/05	6	18.38	10	18.91	19.20	-4	550	-0.73%
2018/01/04	1	18.45	0	0.00	18.50	1	527	0.19%
2018/01/03	0	18.30	1	18.55	18.40	-1	531	-0.19%