安集 (6477)-德信-中正券商分點個股進出

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
36.90
漲跌
▲0.50
漲幅
+1.37%
成交量
258張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/05/17	8	39.14	8	39.41	38.65	0	1,041	0.00%
2024/05/02	1	37.10	0	0.00	37.10	1	928	0.11%
2024/04/15	1	38.90	0	0.00	38.85	1	901	0.11%
2024/04/11	0	0.00	1	40.20	39.70	-1	884	-0.11%
2024/04/10	1	40.70	0	0.00	39.60	1	871	0.11%
2024/04/09	5	39.00	5	38.95	38.95	0	849	0.00%
2024/04/01	5	40.55	0	0.00	40.40	5	813	0.61%
2024/03/21	1	41.80	3	41.48	42.35	-2	732	-0.27%
2024/03/19	1	38.75	0	0.00	38.85	1	652	0.15%
2024/03/18	1	39.75	1	40.00	39.55	0	648	0.00%
2024/03/14	1	39.05	0	0.00	39.10	1	637	0.16%
2024/03/12	0	0.00	3	40.15	39.90	-3	625	-0.48%
2024/03/11	0	0.00	2	40.60	40.15	-2	614	-0.33%
2024/03/04	1	39.40	0	0.00	39.15	1	557	0.18%
2024/03/01	2	40.08	0	0.00	39.75	2	547	0.37%
2024/02/22	5	38.35	5	37.65	37.65	0	489	0.00%
2024/01/24	0	0.00	10	38.15	38.15	-10	489	-2.04%
2023/12/26	0	0.00	0	38.20	38.15	0	590	0.00%
2023/12/22	1	38.45	0	0.00	38.25	1	588	0.17%
2023/12/21	1	38.80	0	0.00	38.85	1	579	0.17%
2023/12/20	1	39.40	2	39.70	39.20	-1	574	-0.17%
2023/12/19	1	37.90	0	0.00	37.90	1	529	0.19%
2023/12/15	0	0.00	1	38.50	38.95	-1	524	-0.19%
2023/12/14	1	37.50	1	38.50	37.50	0	507	0.00%
2023/12/13	1	37.20	0	0.00	37.15	1	500	0.20%
2023/12/01	0	0.00	2	39.23	38.65	-2	514	-0.39%
2023/11/30	0	0.00	1	38.55	38.50	-1	505	-0.20%
2023/11/21	0	0.00	0.1	37.60	37.60	-0.1	504	-0.02%
2023/11/09	1	36.70	0	0.00	36.70	1	507	0.20%
2023/11/06	2	37.70	2	37.70	37.50	0	519	0.00%
2023/10/30	1	38.15	1	38.10	38.05	0	539	0.00%
2023/10/25	0	0.00	2	36.55	36.60	-2	510	-0.39%
2023/10/24	0	0.00	1	36.50	36.45	-1	515	-0.19%
2023/10/23	1	36.50	1	36.25	36.25	0	516	0.00%
2023/10/13	2	37.15	0	0.00	37.15	2	570	0.35%
2023/10/06	0	0.00	60	39.04	38.80	-60	583	-10.28%
2023/10/05	60	39.69	0	0.00	39.65	60	593	10.11%
2023/09/21	1	39.80	0	0.00	40.15	1	678	0.15%
2023/09/07	0	0.00	1	42.80	42.05	-1	802	-0.12%
2023/09/04	0	0.00	2	42.65	42.60	-2	887	-0.23%
2023/08/28	1	42.40	0	0.00	42.40	1	953	0.10%
2023/08/17	5	40.54	5	41.05	41.95	0	1,044	0.00%
2023/08/14	1	41.00	0	0.00	40.65	1	1,099	0.09%
2023/08/10	6	42.28	5	41.60	41.60	1	1,130	0.09%
2023/08/07	1	41.80	1	42.80	43.05	0	1,263	0.00%
2023/08/04	1	44.05	0	0.00	44.15	1	1,264	0.08%
2023/08/02	1	44.70	1	45.10	44.60	0	1,368	0.00%
2023/07/17	1	50.20	0	0.00	49.65	1	2,266	0.04%
2023/07/07	1	49.35	0	0.00	49.35	1	3,521	0.03%
2023/07/06	1	50.10	2	50.20	49.90	-1	3,557	-0.03%
2023/07/05	0	0.00	3	50.87	50.20	-3	3,661	-0.08%
2023/07/04	1	50.30	0	0.00	50.10	1	3,911	0.03%
2023/07/03	3	50.80	0	0.00	51.00	3	3,977	0.08%
2023/06/30	4	50.70	0	0.00	50.80	4	3,980	0.10%
2023/06/27	5	50.70	0	0.00	49.80	5	4,028	0.12%
2023/06/26	1	51.00	2	50.80	50.70	-1	4,067	-0.02%
2023/06/20	21	51.20	21	50.96	50.80	0	4,090	0.00%
2023/06/15	0	0.00	13	48.99	48.95	-13	4,244	-0.31%
2023/06/12	0	0.00	4	49.05	49.05	-4	4,454	-0.09%
2023/06/09	1	50.20	0	0.00	50.20	1	4,477	0.02%
2023/06/08	2	51.60	0	0.00	51.60	2	4,456	0.04%
2023/06/05	2	52.40	1	52.60	52.20	1	4,500	0.02%
2023/06/01	5	51.84	5	51.30	51.30	0	4,507	0.00%
2023/05/31	0	0.00	2	51.90	51.90	-2	4,513	-0.04%
2023/05/30	3	51.30	3	50.90	50.90	0	4,519	0.00%
2023/05/29	1	51.70	1	51.60	51.40	0	4,508	0.00%
2023/05/24	2	51.60	0	0.00	51.50	2	4,524	0.04%
2023/05/23	0	0.00	6	51.40	51.70	-6	4,529	-0.13%
2023/05/22	6	51.30	4	51.43	51.40	2	4,537	0.04%
2023/05/18	4	50.70	4	51.30	51.30	0	4,626	0.00%
2023/05/17	1	51.30	4	51.45	51.40	-3	4,653	-0.06%
2023/05/16	1	50.60	1	51.20	51.20	0	4,642	0.00%
2023/05/12	11	48.63	11	49.40	49.50	0	4,619	0.00%
2023/05/11	6	49.74	0	0.00	48.70	6	4,590	0.13%
2023/05/10	2	51.10	0	0.00	51.40	2	4,522	0.04%
2023/05/09	14	52.49	10	51.40	51.40	4	4,495	0.09%
2023/05/08	3	55.33	1	55.20	55.30	2	4,395	0.05%
2023/05/05	17	56.46	1	55.20	55.20	16	4,376	0.37%
2023/05/04	1	57.80	4	57.63	57.20	-3	4,337	-0.07%
2023/05/03	23	55.80	15	56.27	56.70	8	4,267	0.19%
2023/05/02	1	55.80	6	56.27	56.70	-5	4,232	-0.12%
2023/04/28	0	0.00	3	54.07	54.30	-3	4,102	-0.07%
2023/04/27	10	53.65	0	0.00	53.40	10	4,082	0.24%
2023/04/26	1	54.60	0	0.00	54.90	1	4,034	0.02%
2023/04/25	0	0.00	1	53.60	53.80	-1	3,945	-0.03%
2023/04/24	0	0.00	2	53.00	53.50	-2	3,891	-0.05%
2023/04/21	20	53.84	71	53.09	52.40	-51	3,905	-1.31%
2023/04/20	20	56.23	14	55.05	54.90	6	3,803	0.16%
2023/04/19	31	57.08	46	57.38	57.00	-15	3,637	-0.41%
2023/04/18	17	56.19	14	56.58	54.80	3	3,121	0.10%
2023/04/17	10	54.80	10	54.60	54.60	0	2,928	0.00%
2023/04/14	10	54.80	0	0.00	54.90	10	2,932	0.34%
2023/04/13	23	55.02	6	55.28	55.40	17	2,855	0.60%
2023/04/12	7	54.00	12	54.96	54.70	-5	2,680	-0.19%
2023/04/11	5	51.46	5	52.40	52.40	0	2,461	0.00%
2023/04/10	10	52.26	5	51.80	51.80	5	2,433	0.21%
2023/04/07	10	53.02	14	53.42	53.40	-4	2,341	-0.17%
2023/04/06	3	48.70	22	50.86	50.80	-19	2,132	-0.89%
2023/03/30	0	0.00	4	48.90	48.95	-4	2,061	-0.19%
2023/03/28	12	48.22	0	0.00	47.60	12	2,058	0.58%
2023/03/24	3	48.57	3	48.75	48.75	0	2,021	0.00%
2023/03/23	6	48.77	0	0.00	48.70	6	2,034	0.29%
2023/03/22	4	49.03	5	48.87	48.85	-1	2,042	-0.05%
2023/03/21	5	49.80	5	50.00	49.35	0	2,072	0.00%
2023/03/17	3	48.90	3	48.87	49.00	0	2,376	0.00%
2023/03/16	10	48.00	0	0.00	46.95	10	2,416	0.41%
2023/03/15	5	48.20	0	0.00	48.15	5	2,400	0.21%
2023/03/14	2	45.95	3	47.80	47.45	-1	2,369	-0.04%
2023/03/13	6	45.76	6	45.80	45.80	0	2,359	0.00%
2023/03/10	4	46.94	0	0.00	46.30	4	2,495	0.16%
2023/03/08	2	48.25	0	0.00	48.70	2	2,497	0.08%
2023/03/07	6	48.34	6	48.50	48.50	0	2,485	0.00%
2023/02/23	4	48.70	4	48.65	48.50	0	2,504	0.00%
2023/02/22	5	48.00	5	47.45	47.45	0	2,554	0.00%
2023/02/20	7	47.94	7	48.40	48.40	0	2,713	0.00%
2023/02/16	0	0.00	5	48.50	48.05	-5	2,955	-0.17%
2023/02/08	0	0.00	5	47.20	47.15	-5	2,978	-0.17%
2023/02/02	5	47.25	0	0.00	47.35	5	3,022	0.17%
2023/01/11	0	0.00	1	46.00	46.30	-1	3,100	-0.03%
2023/01/09	3	47.40	0	0.00	47.85	3	3,090	0.10%
2023/01/05	3	47.80	6	48.91	47.65	-3	3,123	-0.10%
2023/01/04	3	48.23	1	48.10	48.10	2	3,098	0.06%
2022/12/26	1	47.55	1	46.50	46.85	0	3,175	0.00%
2022/12/21	1	44.30	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	46.90	1	45.20	44.50	0	3,250	0.00%
2022/12/15	2	48.85	2	48.85	48.80	0	3,304	0.00%
2022/12/14	1	48.15	1	47.95	48.70	0	3,301	0.00%
2022/12/13	18	48.23	10	47.80	47.80	8	3,281	0.24%
2022/12/12	1	50.40	1	50.60	49.15	0	3,254	0.00%
2022/12/09	3	51.30	2	50.20	49.70	1	3,136	0.03%
2022/12/08	2	49.03	6	49.15	48.20	-4	2,828	-0.14%
2022/12/07	1	48.40	0	0.00	47.45	1	2,731	0.04%
2022/12/02	3	48.25	3	48.27	48.55	0	2,755	0.00%
2022/11/24	0	0.00	1	46.10	46.40	-1	2,899	-0.03%
2022/11/22	1	45.90	0	0.00	45.20	1	3,321	0.03%
2022/11/21	1	45.80	0	0.00	45.95	1	3,409	0.03%
2022/11/18	0	0.00	3	47.50	45.95	-3	3,457	-0.09%
2022/11/17	1	47.10	0	0.00	47.10	1	3,427	0.03%
2022/11/16	1	48.30	0	0.00	47.20	1	3,435	0.03%
2022/11/15	11	45.03	49	47.28	47.95	-38	3,462	-1.10%
2022/11/14	3	42.80	0	0.00	43.70	3	3,487	0.09%
2022/11/08	0	0.00	2	43.75	43.75	-2	3,919	-0.05%
2022/11/04	2	44.55	0	0.00	44.65	2	4,022	0.05%
2022/11/03	4	42.48	4	42.80	43.45	0	4,069	0.00%
2022/11/02	5	42.70	5	43.05	43.05	0	4,303	0.00%
2022/10/28	0	0.00	1	42.85	42.65	-1	4,475	-0.02%
2022/10/26	1	40.35	1	41.05	40.55	0	4,549	0.00%
2022/10/25	1	41.60	0	0.00	40.95	1	4,623	0.02%
2022/10/21	2	42.90	0	0.00	42.00	2	4,892	0.04%
2022/10/20	4	43.20	0	0.00	43.25	4	4,944	0.08%
2022/10/17	1	41.10	1	42.20	42.50	0	5,238	0.00%
2022/10/07	4	45.60	0	0.00	45.55	4	5,376	0.07%
2022/10/05	0	0.00	10	46.80	45.95	-10	5,471	-0.18%
2022/10/03	5	43.53	5	43.20	43.20	0	5,586	0.00%
2022/09/30	1	42.20	1	44.00	44.00	0	5,654	0.00%
2022/09/29	10	44.20	9	44.43	43.70	1	5,784	0.02%
2022/09/28	11	46.23	0	0.00	44.20	11	5,996	0.18%
2022/09/27	10	47.20	0	0.00	47.30	10	6,633	0.15%
2022/09/26	10	48.42	0	0.00	47.40	10	6,909	0.14%
2022/09/23	8	51.65	6	50.33	50.60	2	7,174	0.03%
2022/09/22	2	52.70	2	53.30	53.10	0	7,381	0.00%
2022/09/21	3	54.10	0	0.00	53.00	3	7,651	0.04%
2022/09/19	8	54.90	3	54.40	54.40	5	8,494	0.06%
2022/09/15	3	56.13	0	0.00	54.50	3	8,572	0.03%
2022/09/14	10	56.06	3	56.00	56.00	7	8,637	0.08%
2022/09/13	1	57.10	0	0.00	57.60	1	8,595	0.01%
2022/09/12	2	56.70	6	57.10	57.50	-4	8,605	-0.05%
2022/09/08	0	0.00	5	55.20	55.00	-5	8,590	-0.06%
2022/09/07	2	52.80	2	53.70	53.60	0	8,579	0.00%
2022/09/06	18	53.38	7	53.60	53.20	11	8,599	0.13%
2022/09/05	3	56.23	0	0.00	55.70	3	8,573	0.03%
2022/09/02	1	57.30	1	57.70	57.10	0	8,538	0.00%
2022/09/01	6	58.37	0	0.00	57.50	6	8,466	0.07%
2022/08/31	2	57.80	3	57.77	57.90	-1	8,385	-0.01%
2022/08/30	14	58.75	12	60.09	57.80	2	8,364	0.02%
2022/08/29	7	58.30	10	57.57	57.30	-3	8,096	-0.04%
2022/08/26	3	57.20	5	58.30	58.30	-2	8,035	-0.02%
2022/08/25	1	55.80	5	56.92	57.40	-4	7,976	-0.05%
2022/08/24	4	55.95	6	55.70	55.20	-2	7,938	-0.03%
2022/08/23	3	55.90	1	56.30	56.30	2	7,911	0.03%
2022/08/22	13	57.12	12	58.28	56.10	1	7,900	0.01%
2022/08/19	17	57.66	2	57.60	57.60	15	7,749	0.19%
2022/08/18	3	56.27	23	56.87	58.90	-20	7,514	-0.27%
2022/08/17	25	56.10	13	56.79	55.80	12	7,316	0.16%
2022/08/16	1	54.90	12	55.38	54.80	-11	7,145	-0.15%
2022/08/15	5	54.20	22	54.84	54.80	-17	7,037	-0.24%
2022/08/12	4	54.10	2	54.20	54.20	2	7,014	0.03%
2022/08/11	3	54.80	2	55.80	54.40	1	7,033	0.01%
2022/08/10	3	54.30	3	55.00	54.30	0	6,994	0.00%
2022/08/09	6	54.35	7	55.60	54.40	-1	7,076	-0.01%
2022/08/08	5	51.38	10	52.70	54.00	-5	6,895	-0.07%
2022/08/04	4	50.53	0	0.00	49.40	4	6,865	0.06%
2022/08/03	3	51.10	2	52.00	50.90	1	6,874	0.01%
2022/08/02	5	54.28	0	0.00	53.30	5	6,852	0.07%
2022/07/29	1	55.00	2	55.80	55.00	-1	6,769	-0.01%
2022/07/28	2	53.30	2	54.60	53.80	0	6,613	0.00%
2022/07/26	2	53.60	2	54.70	53.60	0	6,546	0.00%
2022/07/25	2	55.30	2	55.60	54.10	0	6,606	0.00%
2022/07/22	9	53.04	14	53.56	53.50	-5	6,607	-0.08%
2022/07/21	2	51.85	0	0.00	52.30	2	6,589	0.03%
2022/07/20	1	51.70	0	0.00	52.00	1	6,665	0.02%
2022/07/19	1	52.20	6	52.45	51.70	-5	6,737	-0.07%
2022/07/18	2	51.05	1	51.30	51.20	1	6,766	0.01%
2022/07/15	6	49.48	5	49.95	51.00	1	6,901	0.01%
2022/07/13	0	0.00	2	48.80	48.40	-2	7,220	-0.03%
2022/07/12	32	49.23	0	0.00	48.30	32	7,380	0.43%
2022/07/11	7	52.06	3	52.80	53.10	4	7,515	0.05%
2022/07/07	3	51.80	9	51.78	52.40	-6	8,006	-0.07%
2022/07/06	11	54.77	6	53.90	53.00	5	8,458	0.06%
2022/07/05	10	57.81	54	58.89	57.00	-44	8,739	-0.50%
2022/07/04	8	54.63	18	55.12	55.30	-10	8,229	-0.12%
2022/07/01	8	54.34	0	0.00	52.90	8	8,150	0.10%
2022/06/30	6	53.72	7	54.11	54.20	-1	8,182	-0.01%
2022/06/29	10	54.93	4	54.68	54.00	6	8,032	0.07%
2022/06/28	21	53.95	3	54.27	55.00	18	7,956	0.23%
2022/06/27	1	51.20	3	51.00	52.80	-2	7,575	-0.03%
2022/06/24	3	46.63	1	48.00	48.00	2	7,364	0.03%
2022/06/23	2	44.75	10	44.60	43.65	-8	7,410	-0.11%
2022/06/22	10	44.78	2	45.30	44.50	8	7,594	0.11%
2022/06/20	0	0.00	8	44.61	42.95	-8	7,980	-0.10%
2022/06/16	10	47.50	0	0.00	45.65	10	8,489	0.12%
2022/06/09	2	51.60	0	0.00	51.60	2	11,682	0.02%
2022/06/08	0	0.00	3	51.53	51.20	-3	12,280	-0.02%
2022/06/07	2	52.80	0	0.00	52.60	2	13,295	0.02%
2022/06/06	1	54.80	0	0.00	53.40	1	13,536	0.01%
2022/06/02	1	53.70	0	0.00	53.10	1	13,631	0.01%
2022/06/01	4	54.00	4	53.90	53.60	0	13,792	0.00%
2022/05/31	3	52.80	3	52.70	52.70	0	14,139	0.00%
2022/05/25	4	50.20	4	50.50	50.50	0	14,748	0.00%
2022/05/19	3	52.10	0	0.00	51.40	3	14,838	0.02%
2022/05/18	2	52.60	8	52.86	53.20	-6	14,793	-0.04%
2022/05/17	8	53.36	0	0.00	52.90	8	14,753	0.05%
2022/05/13	0	0.00	5	53.80	53.80	-5	14,551	-0.03%
2022/05/12	9	53.87	0	0.00	52.00	9	14,510	0.06%
2022/05/11	1	56.10	1	55.90	54.80	0	14,555	0.00%
2022/05/10	2	54.40	2	55.80	55.00	0	14,508	0.00%
2022/05/09	3	58.60	0.1	57.70	55.60	2.9	14,522	0.02%
2022/05/06	5	59.04	5	59.20	59.60	0	14,529	0.00%
2022/05/04	0.1	59.30	0	0.00	59.20	0.1	14,581	0.00%
2022/05/03	1	61.20	0	0.00	60.40	1	14,614	0.01%
2022/04/29	5	62.30	0	0.00	61.30	5	14,653	0.03%
2022/04/28	7	59.21	18	60.64	61.60	-11	14,737	-0.07%
2022/04/27	4	57.88	3	58.90	58.90	1	14,573	0.01%
2022/04/26	11	59.17	1	59.80	59.10	10	14,544	0.07%
2022/04/25	1	58.10	0	0.00	58.10	1	14,483	0.01%
2022/04/21	9	63.43	8	65.15	63.40	1	14,805	0.01%
2022/04/20	3	64.50	6	64.97	64.50	-3	14,920	-0.02%
2022/04/19	6	63.20	6	64.50	64.60	0	15,211	0.00%
2022/04/18	6	64.58	10	64.47	64.10	-4	15,472	-0.03%
2022/04/15	12	63.68	6	64.83	63.00	6	15,402	0.04%
2022/04/14	7	64.66	10	64.74	63.90	-3	15,222	-0.02%
2022/04/13	15	65.35	14	65.31	65.90	1	15,091	0.01%
2022/04/12	17	64.90	19	64.89	66.50	-2	15,142	-0.01%
2022/04/11	4	62.10	5	63.60	63.20	-1	14,737	-0.01%
2022/04/08	9	60.14	7	61.17	61.60	2	14,279	0.01%
2022/04/07	7	62.44	8.1	60.68	59.40	-1.1	14,143	-0.01%
2022/04/06	10.1	62.96	16	63.31	63.80	-5.9	13,976	-0.04%
2022/04/01	3	61.73	3	61.87	61.50	0	13,647	0.00%
2022/03/31	15	62.15	11	61.97	61.50	4	13,578	0.03%
2022/03/30	1	60.80	5	61.90	60.50	-4	13,426	-0.03%
2022/03/29	5	59.90	2	60.10	60.50	3	13,402	0.02%
2022/03/28	1	60.40	0	0.00	60.60	1	13,408	0.01%
2022/03/25	4	61.50	4	61.78	59.80	0	13,358	0.00%
2022/03/24	9	64.53	18	65.14	63.30	-9	13,456	-0.07%
2022/03/23	10	63.40	0	0.00	63.00	10	13,215	0.08%
2022/03/22	1	65.60	1	62.90	62.90	0	13,155	0.00%
2022/03/21	3	64.43	0	0.00	62.30	3	13,130	0.02%
2022/03/18	10	62.07	3	62.57	61.70	7	13,246	0.05%
2022/03/17	6	63.32	8	63.74	63.20	-2	13,103	-0.02%
2022/03/16	3	60.20	5	60.10	62.50	-2	12,201	-0.02%
2022/03/15	13	60.49	25	59.79	56.90	-12	11,699	-0.10%
2022/03/14	15	59.22	17	58.91	58.90	-2	10,877	-0.02%
2022/03/11	6	58.67	4	58.10	59.90	2	10,458	0.02%
2022/03/10	18	58.44	20	58.15	56.70	-2	9,968	-0.02%
2022/03/09	3	54.87	22	55.91	56.80	-19	9,155	-0.21%
2022/03/08	17	51.99	6	53.10	51.70	11	8,889	0.12%
2022/03/07	4	53.23	3	54.70	51.80	1	8,706	0.01%
2022/03/04	0	0.00	1	54.60	54.20	-1	8,506	-0.01%
2022/03/03	7	53.09	6	53.68	54.20	1	8,153	0.01%
2022/03/02	2	51.40	2	51.50	50.60	0	7,751	0.00%
2022/03/01	0	0.00	8	49.92	49.15	-8	7,552	-0.11%
2022/02/25	0	0.00	1	48.25	48.35	-1	7,561	-0.01%
2022/02/24	2	48.70	1	49.30	47.35	1	7,595	0.01%
2022/02/23	0	0.00	1	47.20	47.90	-1	7,494	-0.01%
2022/02/22	4	48.10	0	0.00	46.85	4	7,496	0.05%
2022/02/21	6	47.78	5	48.35	48.50	1	7,516	0.01%
2022/02/18	5	47.82	5	48.10	48.10	0	7,515	0.00%
2022/02/14	3	48.80	0	0.00	47.65	3	7,855	0.04%
2022/02/10	2	49.00	1	48.95	48.95	1	7,867	0.01%
2022/02/09	4	48.96	3	49.50	49.50	1	7,888	0.01%
2022/02/08	1	47.55	1	48.70	49.10	0	7,908	0.00%
2022/02/07	1	45.35	1	46.30	46.40	0	7,978	0.00%
2022/01/26	2	46.75	2	47.40	47.45	0	8,030	0.00%
2022/01/25	4	49.69	3	47.60	47.60	1	8,424	0.01%
2022/01/24	5	50.98	2	49.75	49.70	3	8,670	0.03%
2022/01/21	8	53.36	9	53.10	52.00	-1	8,955	-0.01%
2022/01/20	1	53.10	1	52.30	52.30	0	9,032	0.00%
2022/01/19	3	52.23	3	52.13	51.90	0	9,076	0.00%
2022/01/18	2	53.35	1	52.10	52.10	1	9,076	0.01%
2022/01/17	6	52.70	6	53.33	53.40	0	9,151	0.00%
2022/01/14	10	56.24	30	53.55	53.20	-20	9,109	-0.22%
2022/01/13	4	55.65	17	54.99	53.80	-13	8,806	-0.15%
2022/01/12	36	53.95	28	54.19	56.90	8	8,657	0.09%
2022/01/11	21	54.29	12	54.87	55.80	9	8,421	0.11%
2022/01/10	20	51.75	0	0.00	50.80	20	8,387	0.24%
2022/01/06	4	51.93	2	50.80	50.60	2	8,989	0.02%
2022/01/05	47	54.08	47	53.60	52.90	0	9,010	0.00%
2022/01/04	10	52.19	16	51.84	52.30	-6	8,630	-0.07%
2022/01/03	1	49.75	1	51.00	50.00	0	8,443	0.00%
2021/12/30	5	49.20	5	49.76	49.50	0	8,383	0.00%
2021/12/29	1	49.90	0	0.00	49.65	1	8,401	0.01%
2021/12/24	8	49.64	3	48.85	48.85	5	8,932	0.06%
2021/12/23	7	50.47	14	50.29	50.20	-7	8,908	-0.08%
2021/12/22	4	49.69	5	49.30	49.30	-1	8,773	-0.01%
2021/12/21	5	47.78	0	0.00	48.00	5	8,735	0.06%
2021/12/20	4	51.14	0	0.00	48.30	4	8,667	0.05%
2021/12/17	8	48.37	7	48.29	48.00	1	8,355	0.01%
2021/12/16	5	47.60	5	48.00	48.35	0	8,261	0.00%
2021/12/15	7	47.36	16	47.70	47.50	-9	8,230	-0.11%
2021/12/14	25	48.54	13	48.02	47.55	12	8,123	0.15%
2021/12/10	9	45.76	13	45.34	45.00	-4	7,443	-0.05%
2021/12/09	9	44.24	9	44.40	44.05	0	7,265	0.00%
2021/12/06	8	43.29	0	0.00	43.40	8	7,134	0.11%
2021/11/24	8	43.93	8	43.80	43.20	0	6,774	0.00%
2021/11/23	10	43.33	10	42.84	42.75	0	6,740	0.00%
2021/11/22	10	42.53	10	42.35	42.40	0	6,683	0.00%
2021/11/12	5	42.70	11	42.57	42.00	-6	6,545	-0.09%
2021/11/11	15	46.93	12	46.60	45.90	3	6,384	0.05%
2021/11/09	5	46.45	6	46.90	46.45	-1	6,229	-0.02%
2021/11/08	2	46.75	0	0.00	45.40	2	6,130	0.03%
2021/11/05	1	46.75	0	0.00	45.65	1	6,108	0.02%
2021/11/04	2	46.80	1	48.00	46.85	1	6,054	0.02%
2021/11/02	5	49.74	6	49.28	48.35	-1	5,792	-0.02%
2021/11/01	12	49.32	10	48.95	49.70	2	5,363	0.04%
2021/10/28	2	45.53	7	45.56	48.40	-5	4,708	-0.11%
2021/10/20	5	44.56	5	43.93	43.25	0	4,007	0.00%
2021/10/19	15	43.57	15	43.57	44.70	0	3,860	0.00%
2021/10/18	28	44.06	23	44.45	44.60	5	3,596	0.14%
2021/10/15	3	41.22	3	42.50	42.90	0	3,142	0.00%
2021/10/14	8	38.13	16	37.88	39.00	-8	2,825	-0.28%
2021/10/13	5	37.60	0	0.00	37.60	5	2,452	0.20%
2021/10/07	1	33.50	0	0.00	33.55	1	2,287	0.04%
2021/10/05	1	32.65	0	0.00	33.80	1	2,233	0.04%
2021/10/04	1	35.15	0	0.00	34.40	1	2,200	0.05%
2021/10/01	1	35.60	1	36.95	36.50	0	1,906	0.00%
2021/09/28	1	33.00	2	33.55	33.30	-1	1,599	-0.06%
2021/09/22	0	0.00	1	30.50	30.30	-1	1,637	-0.06%
2021/09/17	1	33.15	0	0.00	33.15	1	1,595	0.06%
2021/09/15	1	35.90	0	0.00	35.85	1	1,549	0.06%
2021/09/13	2	38.85	2	37.60	37.05	0	1,712	0.00%
2021/09/06	0	0.00	30	37.57	36.80	-30	2,289	-1.31%
2021/08/25	30	37.98	15	37.40	38.20	15	2,411	0.62%
2021/08/24	15	36.60	0	0.00	36.65	15	2,438	0.62%
2021/07/21	0	0.00	1	47.60	45.85	-1	3,660	-0.03%
2021/07/19	1	49.75	0	0.00	48.85	1	3,653	0.03%
2021/07/13	0	0.00	1	46.60	45.05	-1	3,670	-0.03%
2021/07/09	1	47.50	0	0.00	46.50	1	3,729	0.03%
2021/07/05	1	48.40	5	48.02	48.00	-4	4,455	-0.09%
2021/07/02	2	48.55	0	0.00	48.55	2	4,506	0.04%
2021/06/30	2	50.10	0	0.00	49.45	2	4,572	0.04%
2021/06/24	0	0.00	1	50.30	50.10	-1	4,600	-0.02%
2021/06/23	2	50.00	4	51.00	50.50	-2	4,600	-0.04%
2021/06/17	14	50.33	11	49.82	50.40	3	4,853	0.06%
2021/06/16	1	47.25	1	49.55	50.10	0	4,630	0.00%
2021/06/10	1	45.85	11	47.07	46.80	-10	4,593	-0.22%
2021/06/02	0	0.00	1	45.95	45.50	-1	5,146	-0.02%
2021/06/01	10	46.88	1	46.40	47.20	9	5,136	0.18%
2021/05/31	3	46.37	3	46.32	45.70	0	5,150	0.00%
2021/05/27	6	45.20	6	44.93	45.10	0	5,266	0.00%
2021/05/25	5	44.70	15	43.98	43.80	-10	5,298	-0.19%
2021/05/21	10	42.40	0	0.00	41.95	10	5,356	0.19%
2021/05/20	2	46.45	0	0.00	42.20	2	5,331	0.04%
2021/05/19	10	43.30	10	42.77	45.40	0	5,201	0.00%
2021/05/14	17	44.26	17	43.86	41.70	0	5,068	0.00%
2021/05/13	1	44.30	0	0.00	42.15	1	4,928	0.02%
2021/05/06	2	58.20	1	58.40	56.40	1	5,038	0.02%
2021/05/03	0	0.00	1	63.70	61.20	-1	5,033	-0.02%
2021/04/28	1	63.10	0	0.00	62.50	1	5,278	0.02%
2021/04/21	1	67.20	2	65.05	65.00	-1	5,540	-0.02%
2021/04/15	1	67.00	0	0.00	67.30	1	6,029	0.02%
2021/04/13	0	0.00	1	68.80	68.50	-1	6,342	-0.02%
2021/04/06	0	0.00	5	65.10	65.30	-5	6,526	-0.08%
2021/03/31	1	66.30	1	66.80	66.10	0	7,352	0.00%
2021/03/29	1	67.00	1	68.00	67.00	0	9,031	0.00%
2021/03/25	2	65.75	0	0.00	64.90	2	9,088	0.02%
2021/03/24	2	66.70	2	66.50	65.70	0	9,087	0.00%
2021/03/23	0	0.00	5	68.10	66.60	-5	9,079	-0.06%
2021/03/22	7	72.17	3	69.47	69.90	4	9,084	0.04%
2021/03/19	2	63.40	2	63.55	68.50	0	8,935	0.00%
2021/03/15	0	0.00	1	66.30	65.20	-1	9,010	-0.01%
2021/03/12	5	66.02	4	65.70	64.20	1	8,927	0.01%
2021/03/11	34	64.21	34	63.55	63.80	0	8,889	0.00%
2021/03/10	22	65.02	24	63.91	63.70	-2	8,864	-0.02%
2021/03/05	1	62.10	0	0.00	61.40	1	9,089	0.01%
2021/03/04	1	65.10	0	0.00	62.80	1	9,315	0.01%
2021/03/03	12	65.27	12	65.86	64.50	0	9,523	0.00%
2021/03/02	5	63.50	0	0.00	63.00	5	9,964	0.05%
2021/02/26	5	63.70	11	63.31	62.60	-6	10,758	-0.06%
2021/02/25	1	63.60	2	63.40	62.70	-1	11,037	-0.01%
2021/02/24	5	66.10	0	0.00	62.80	5	11,232	0.04%
2021/02/22	0	0.00	1	63.20	63.00	-1	12,275	-0.01%
2021/02/19	1	62.20	0	0.00	61.90	1	12,431	0.01%
2021/02/17	10	59.78	10	59.40	59.70	0	12,989	0.00%
2021/02/01	1	58.60	1	57.50	57.30	0	14,885	0.00%
2021/01/29	0	0.00	1	59.30	58.00	-1	15,826	-0.01%
2021/01/28	0	0.00	6	59.40	59.80	-6	16,479	-0.04%
2021/01/27	1	60.00	0	0.00	60.30	1	16,931	0.01%
2021/01/21	1	60.00	1	59.60	60.60	0	18,173	0.00%
2021/01/15	1	62.90	0	0.00	62.10	1	18,509	0.01%
2021/01/14	2	64.95	0	0.00	63.70	2	18,562	0.01%
2021/01/13	1	64.40	0	0.00	63.00	1	18,616	0.01%
2021/01/12	0	0.00	0	64.14	63.70	0	18,692	0.00%
2021/01/11	17	66.10	16	66.65	65.50	1	18,784	0.01%
2021/01/08	1	71.10	0	0.00	66.30	1	18,730	0.01%
2021/01/07	7	69.03	5	69.44	70.10	2	18,616	0.01%
2021/01/06	1	64.90	4	64.18	63.80	-3	19,991	-0.02%
2021/01/04	2	71.60	2	70.00	69.00	0	21,267	0.00%
2020/12/30	1	71.10	2	70.55	69.20	-1	21,684	0.00%
2020/12/29	12	71.34	12	71.83	71.00	0	21,788	0.00%
2020/12/28	8	70.75	9	70.90	69.70	-1	21,406	0.00%
2020/12/25	26	74.07	24	72.22	70.30	2	21,490	0.01%
2020/12/24	21	71.64	18	71.61	72.60	3	20,907	0.01%
2020/12/23	2	64.70	2	66.70	67.40	0	19,635	0.00%
2020/12/22	0	0.00	5	63.50	61.30	-5	19,452	-0.03%
2020/12/18	0	0.00	2	62.35	62.60	-2	19,786	-0.01%
2020/12/15	5	62.88	3	61.40	61.40	2	19,793	0.01%
2020/12/14	0	0.00	1	59.20	62.60	-1	19,720	-0.01%
2020/12/11	1	60.30	0	0.00	59.80	1	19,753	0.01%
2020/12/10	1	62.50	0	0.00	60.50	1	19,838	0.01%
2020/12/08	2	63.60	1	62.50	62.50	1	19,954	0.01%
2020/12/07	1	63.40	3	62.90	62.90	-2	20,155	-0.01%
2020/12/04	0	0.00	1	62.10	61.80	-1	20,524	0.00%
2020/12/03	1	63.80	0	0.00	62.10	1	20,781	0.00%
2020/12/02	1	62.70	0	0.00	62.30	1	21,149	0.00%
2020/11/30	3	65.83	2	67.40	65.50	1	22,888	0.00%
2020/11/27	5	66.40	6	65.27	65.70	-1	22,916	0.00%
2020/11/26	4	66.03	6	66.88	64.60	-2	22,788	-0.01%
2020/11/25	32	64.18	32	64.44	65.50	0	22,333	0.00%
2020/11/24	36	62.06	37	62.38	63.30	-1	21,546	0.00%
2020/11/23	12	61.86	16	61.81	60.80	-4	21,285	-0.02%
2020/11/20	7	62.64	14	62.11	61.60	-7	21,093	-0.03%
2020/11/19	22	61.05	17	61.53	60.60	5	20,626	0.02%
2020/11/18	0	0.00	1	59.60	58.40	-1	20,001	0.00%
2020/11/17	8	59.80	1	60.00	58.10	7	19,821	0.04%
2020/11/13	45	57.65	44	58.02	58.20	1	19,528	0.01%
2020/11/12	3	57.44	1	56.00	58.70	2	19,415	0.01%
2020/11/11	8	58.44	1	57.70	57.50	7	19,038	0.04%
2020/11/10	0	0.00	2	65.15	63.60	-2	18,794	-0.01%
2020/11/09	10	63.00	10	63.40	65.20	0	18,547	0.00%
2020/11/06	22	64.74	31	65.11	61.80	-9	18,159	-0.05%
2020/11/05	1	61.10	2	61.95	63.50	-1	17,342	-0.01%
2020/11/04	2	57.65	1	57.30	57.80	1	16,906	0.01%
2020/11/03	1	57.20	0	0.00	57.00	1	16,565	0.01%
2020/11/02	0	0.00	1	55.30	57.90	-1	16,671	-0.01%
2020/10/30	5	58.02	7	61.41	57.20	-2	16,486	-0.01%
2020/10/29	4	64.33	0	0.00	62.00	4	16,236	0.02%
2020/10/27	4	65.73	0	0.00	64.90	4	15,895	0.03%
2020/10/26	0	0.00	1	62.00	63.80	-1	15,799	-0.01%
2020/10/23	1	57.10	0	0.00	58.00	1	15,662	0.01%
2020/10/14	21	56.96	17	57.24	57.00	4	15,022	0.03%
2020/10/13	51	51.22	55	51.56	54.00	-4	13,391	-0.03%
2020/10/08	0	0.00	2	44.05	44.65	-2	12,583	-0.02%
2020/10/07	0	0.00	2	39.48	40.60	-2	12,553	-0.02%
2020/10/06	7	38.91	8	39.24	38.50	-1	12,343	-0.01%
2020/09/30	2	37.30	3	37.37	36.60	-1	12,296	-0.01%
2020/09/29	2	36.20	1	35.70	35.75	1	12,084	0.01%
2020/09/25	6	37.09	5	37.50	35.10	1	11,931	0.01%
2020/09/24	4	39.36	5	38.61	37.50	-1	11,731	-0.01%
2020/09/23	1	39.20	1	39.70	40.00	0	11,468	0.00%
2020/09/17	0	0.00	4	38.45	38.50	-4	11,008	-0.04%
2020/09/16	4	38.58	0	0.00	38.45	4	10,878	0.04%
2020/09/14	1	36.55	1	36.65	36.65	0	10,560	0.00%
2020/09/11	1	38.25	0	0.00	37.50	1	10,417	0.01%
2020/09/10	1	39.75	0	0.00	39.05	1	10,243	0.01%
2020/09/09	1	37.70	4	38.03	38.65	-3	9,950	-0.03%
2020/09/08	13	38.32	2	37.25	37.30	11	9,448	0.12%
2020/09/07	4	41.76	2	41.53	39.30	2	9,115	0.02%
2020/09/04	16	44.69	13	45.07	43.10	3	8,572	0.03%
2020/09/03	3	41.70	13	42.02	43.00	-10	7,056	-0.14%
2020/09/02	8	38.31	1	37.90	39.10	7	6,524	0.11%
2020/09/01	1	37.15	0	0.00	36.75	1	6,229	0.02%
2020/08/31	6	37.06	6	36.90	36.90	0	6,088	0.00%
2020/08/26	4	36.85	9	37.07	36.25	-5	5,849	-0.09%
2020/08/25	2	37.00	9	37.51	36.90	-7	5,790	-0.12%
2020/08/24	2	36.60	2	36.85	36.50	0	5,684	0.00%
2020/08/21	10	36.21	0	0.00	35.95	10	5,622	0.18%
2020/08/20	5	36.14	3	34.75	35.45	2	5,564	0.04%
2020/08/19	6	39.95	25	38.80	36.80	-19	5,364	-0.35%
2020/08/18	9	40.12	3	40.12	39.80	6	5,178	0.12%
2020/08/17	0	0.00	53	38.57	39.70	-53	4,976	-1.06%
2020/08/14	13	39.12	0	0.00	39.50	13	4,826	0.27%
2020/08/13	2	38.68	0	0.00	38.10	2	4,577	0.04%
2020/08/12	51	37.98	1	38.40	38.85	50	4,472	1.12%
2020/08/11	0	0.00	50	37.02	36.75	-50	4,272	-1.17%
2020/08/10	51	39.01	0	0.00	38.70	51	4,077	1.25%
2020/08/07	1	37.80	1	37.95	37.25	0	3,817	0.00%
2020/08/06	0	0.00	25	38.50	36.70	-25	3,659	-0.68%
2020/08/05	1	41.25	0	0.00	40.45	1	3,343	0.03%
2020/08/04	30	40.18	2	41.55	41.50	28	3,188	0.88%
2020/08/03	2	40.35	6	39.50	39.80	-4	3,011	-0.13%
2020/07/31	17	40.02	10	40.13	40.60	7	2,780	0.25%
2020/07/30	0	0.00	1	40.25	40.90	-1	2,530	-0.04%
2020/07/29	1	36.45	1	37.15	37.25	0	2,414	0.00%
2020/07/16	65	38.26	65	37.21	35.95	0	1,876	0.00%
2020/07/15	0	0.00	1	37.15	37.15	-1	1,433	-0.07%
2020/07/14	1	31.90	2	32.08	33.80	-1	1,150	-0.09%
2020/07/13	1	31.50	0	0.00	31.55	1	895	0.11%
2020/07/10	0	0.00	2	28.13	28.70	-2	759	-0.26%
2020/07/09	2	27.78	2	28.30	28.75	0	650	0.00%
2020/07/08	0	0.00	7	26.36	26.50	-7	413	-1.69%
2020/07/07	0	0.00	1	24.45	24.30	-1	301	-0.33%
2020/07/02	1	23.50	0	0.00	23.60	1	274	0.36%
2020/04/10	5	18.50	0	0.00	18.70	5	405	1.23%
2020/01/13	0	0.00	1	23.90	23.90	-1	595	-0.17%
2020/01/02	0	0.00	2	23.70	23.65	-2	549	-0.36%
2019/12/30	3	23.98	0	0.00	24.00	3	536	0.56%
2019/12/27	0	0.00	1	23.70	23.70	-1	507	-0.20%
2019/12/26	1	24.00	4	24.04	24.05	-3	468	-0.64%
2019/11/26	0	0.00	1	22.35	22.40	-1	306	-0.33%
2019/11/05	4	22.38	4	22.38	22.25	0	269	0.00%
2019/08/08	0	0.00	2	21.20	21.20	-2	462	-0.43%
2019/08/07	2	20.70	0	0.00	20.80	2	469	0.43%
2019/08/01	1	22.10	0	0.00	21.50	1	554	0.18%
2019/07/29	3	22.08	0	0.00	21.90	3	687	0.44%
2019/07/25	0	0.00	1	21.25	21.35	-1	772	-0.13%
2019/07/22	1	21.05	0	0.00	21.05	1	781	0.13%
2019/07/12	1	21.15	0	0.00	21.15	1	819	0.12%
2019/07/08	5	24.40	0	0.00	23.95	5	904	0.55%
2019/05/13	1	23.30	0	0.00	23.00	1	1,179	0.08%
2019/05/07	1	26.60	0	0.00	25.15	1	1,090	0.09%
2019/05/03	0	0.00	2	25.93	25.90	-2	998	-0.20%
2019/04/19	0	0.00	1	24.70	25.00	-1	897	-0.11%
2019/04/16	2	25.60	5	25.74	25.70	-3	857	-0.35%
2019/04/15	6	25.39	3	25.00	25.55	3	800	0.37%
2019/04/12	2	24.10	0	0.00	24.10	2	747	0.27%
2019/04/11	10	25.05	17	24.89	24.65	-7	732	-0.96%
2019/04/01	5	23.95	0	0.00	23.45	5	688	0.73%
2019/03/22	0	0.00	2	24.30	24.40	-2	624	-0.32%
2019/03/20	2	23.95	0	0.00	23.95	2	610	0.33%
2019/03/18	2	23.80	0	0.00	23.75	2	614	0.33%
2019/03/12	2	24.55	0	0.00	23.90	2	608	0.33%
2019/03/07	1	24.10	1	24.60	24.10	0	601	0.00%
2019/03/06	0	0.00	1	24.95	24.50	-1	607	-0.16%
2019/03/04	0	0.00	2	24.50	24.45	-2	568	-0.35%
2019/02/27	4	23.68	0	0.00	24.00	4	544	0.73%
2019/02/26	0	0.00	3	23.83	23.50	-3	549	-0.55%
2019/02/22	0	0.00	2	22.40	22.25	-2	501	-0.40%
2019/02/18	0	0.00	5	22.61	22.35	-5	509	-0.98%
2019/02/15	5	22.45	0	0.00	22.70	5	537	0.93%
2019/01/16	0	0.00	1	22.00	21.50	-1	485	-0.21%
2019/01/14	1	21.05	1	21.00	21.00	0	472	0.00%
2018/12/06	0	0.00	3	20.90	20.90	-3	654	-0.46%
2018/11/22	0	0.00	2	20.45	20.50	-2	774	-0.26%
2018/11/21	3	20.55	1	20.75	20.50	2	784	0.25%
2018/11/16	2	20.40	0	0.00	20.30	2	846	0.24%
2018/11/14	0	0.00	2	20.15	20.75	-2	832	-0.24%
2018/11/12	0	0.00	2	19.40	19.00	-2	798	-0.25%
2018/11/06	10	19.08	10	18.87	18.25	0	796	0.00%
2018/10/26	1	17.60	0	0.00	17.00	1	791	0.13%
2018/10/11	2	19.55	0	0.00	19.50	2	794	0.25%
2018/10/02	2	22.95	0	0.00	22.95	2	769	0.26%
2018/09/28	2	23.40	0	0.00	23.25	2	768	0.26%
2018/09/21	2	23.80	0	0.00	23.80	2	765	0.26%
2018/09/06	2	24.35	2	24.05	24.00	0	672	0.00%
2018/08/31	4	24.73	6	24.52	24.25	-2	602	-0.33%
2018/08/27	3	24.02	5	24.03	23.60	-2	514	-0.39%
2018/08/23	2	23.00	4	22.83	22.85	-2	494	-0.40%
2018/08/10	0	0.00	2	22.55	22.35	-2	678	-0.29%
2018/07/26	18	22.17	17	22.13	22.20	1	1,492	0.07%
2018/07/09	0	0.00	2	21.35	21.20	-2	2,422	-0.08%
2018/07/06	2	21.05	0	0.00	21.25	2	2,436	0.08%
2018/06/28	5	22.00	5	21.93	21.60	0	2,504	0.00%
2018/06/25	2	22.20	0	0.00	22.20	2	2,491	0.08%
2018/06/21	0	0.00	3	23.27	23.10	-3	2,491	-0.12%
2018/06/20	1	23.10	0	0.00	23.05	1	2,505	0.04%
2018/06/19	2	23.05	0	0.00	23.10	2	2,513	0.08%
2018/06/13	0	0.00	2	24.15	24.00	-2	2,524	-0.08%
2018/06/08	2	23.80	0	0.00	23.80	2	2,550	0.08%
2018/06/07	0	0.00	2	24.25	24.10	-2	2,563	-0.08%
2018/06/05	3	23.72	11	23.97	23.70	-8	2,574	-0.31%
2018/06/04	2	24.30	0	0.00	24.30	2	2,553	0.08%
2018/05/30	2	24.80	0	0.00	24.80	2	2,513	0.08%
2018/05/29	1	25.55	6	24.95	25.30	-5	2,487	-0.20%
2018/05/28	0	0.00	2	24.50	24.25	-2	2,461	-0.08%
2018/05/25	2	23.80	0	0.00	23.80	2	2,447	0.08%
2018/05/24	2	24.15	2	24.70	24.15	0	2,424	0.00%
2018/05/22	2	24.10	0	0.00	24.10	2	2,395	0.08%
2018/05/21	2	25.10	0	0.00	25.00	2	2,344	0.09%
2018/05/18	3	25.60	3	25.20	25.20	0	2,332	0.00%
2018/05/17	2	25.30	2	25.55	25.30	0	2,302	0.00%
2018/05/16	3	27.10	6	26.80	26.10	-3	2,188	-0.14%
2018/05/15	0	0.00	5	26.59	26.85	-5	2,117	-0.24%
2018/05/14	5	25.84	5	25.89	25.85	0	2,062	0.00%
2018/05/11	5	25.25	0	0.00	25.45	5	2,012	0.25%
2018/05/10	5	25.93	4	26.80	24.85	1	1,940	0.05%
2018/05/08	0	0.00	3	25.70	25.50	-3	1,779	-0.17%
2018/05/07	1	25.15	2	25.13	25.10	-1	1,741	-0.06%
2018/05/04	4	25.03	7	24.78	24.70	-3	1,724	-0.17%
2018/05/03	14	26.55	3	27.20	25.40	11	1,667	0.66%
2018/05/02	2	25.50	0	0.00	26.45	2	1,487	0.13%
2018/04/30	19	26.02	11	26.16	25.75	8	1,428	0.56%
2018/04/27	5	24.52	4	24.93	25.20	1	1,301	0.08%
2018/04/26	6	25.98	6	24.82	24.80	0	1,241	0.00%
2018/04/25	0	0.00	2	25.90	25.45	-2	1,154	-0.17%
2018/04/24	0	0.00	13	25.83	25.75	-13	1,100	-1.18%
2018/04/23	11	25.54	0	0.00	25.30	11	996	1.10%
2018/04/12	0	0.00	0.1	22.35	22.50	-0.1	558	-0.02%
2018/04/11	0	0.00	1	23.40	22.85	-1	543	-0.18%
2018/04/03	4	20.75	0	0.00	21.60	4	482	0.83%
2018/03/23	0	0.00	1	22.00	21.45	-1	548	-0.18%
2018/03/22	1	23.05	2	22.40	22.30	-1	536	-0.19%
2018/03/21	1	23.00	1	23.00	23.00	0	527	0.00%
2018/03/15	1	23.20	0	0.00	23.30	1	509	0.20%
2018/03/14	1	23.00	0	0.00	22.40	1	489	0.20%
2018/03/12	6	22.42	7	22.53	22.65	-1	477	-0.21%
2018/01/22	1	23.40	0	0.00	23.85	1	1,504	0.07%
2018/01/09	1	23.40	0	0.00	23.25	1	1,829	0.05%