興能高 (6558)-群益金鼎-高雄券商分點個股進出

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

興能高

(6558)

可現股當沖

股價
41.20
漲跌
▲0.15
漲幅
+0.37%
成交量
26,419張
產業
上市其他電子類股
207人加入追蹤

立即追蹤
本地時間:14:30

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

興能高 (6558)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/03	31	40.20	29	40.69	41.20	2	5,410	0.04%
2024/12/02	33	40.13	41	40.73	41.05	-8	4,971	-0.16%
2024/11/29	20	36.80	18	37.31	38.30	2	3,680	0.05%
2024/11/28	6	35.92	9	35.81	34.85	-3	3,152	-0.10%
2024/11/27	56	37.23	57.1	37.60	36.65	-1.1	2,807	-0.04%
2024/11/26	18	35.78	14	35.81	35.75	4	2,061	0.19%
2024/11/25	2	34.65	0	0.00	35.40	2	1,452	0.14%
2024/11/22	6	31.93	8	31.73	32.20	-2	1,218	-0.16%
2024/11/21	1	30.00	1	30.90	30.95	0	815	0.00%
2024/11/20	4	30.56	6	28.70	28.15	-2	727	-0.28%
2024/11/19	12	30.33	15	30.88	31.25	-3	510	-0.59%
2024/11/18	14	26.96	20	27.96	28.45	-6	354	-1.69%
2024/11/15	14	26.96	8	27.13	25.90	6	261	2.30%
2024/11/04	10	22.30	0	0.00	22.30	10	101	9.89%
2024/08/30	0	0.00	1	22.80	23.00	-1	170	-0.59%
2024/06/17	0	0.00	2	25.20	25.25	-2	174	-1.15%
2024/06/11	0	0.00	2	25.30	25.00	-2	178	-1.12%
2024/04/11	0	0.00	10	24.16	23.85	-10	262	-3.81%
2024/04/10	10	23.93	0	0.00	24.95	10	246	4.05%
2024/04/01	0	0.00	0	22.55	23.00	0	233	-0.01%
2024/03/25	0	23.35	0	0.00	22.95	0	237	0.00%
2024/03/22	0	0.00	1	23.20	23.20	-1	241	-0.41%
2024/03/21	0	23.50	0	0.00	22.85	0	245	0.00%
2024/03/20	0	23.55	0	0.00	22.80	0	246	0.00%
2024/03/19	0	23.45	0	0.00	22.90	0	251	0.00%
2024/03/18	0	24.95	0	0.00	23.05	0	252	0.00%
2024/02/05	2	24.20	0	0.00	24.20	2	819	0.24%
2024/02/02	2	24.85	1	25.00	24.85	1	831	0.12%
2024/02/01	2	25.00	0	0.00	25.00	2	877	0.23%
2024/01/29	0	0.00	6	25.48	25.55	-6	979	-0.61%
2024/01/24	0	0.00	1	26.80	26.00	-1	1,022	-0.10%
2024/01/17	1	25.25	0	0.00	25.40	1	1,010	0.10%
2024/01/11	0	0.00	1	26.10	26.10	-1	1,003	-0.10%
2023/12/26	1	27.70	0	0.00	27.80	1	979	0.10%
2023/12/21	1	27.60	0	0.00	27.40	1	972	0.10%
2023/12/12	1	27.20	0	0.00	27.30	1	946	0.11%
2023/12/08	1	30.50	0	0.00	29.45	1	911	0.11%
2023/12/07	0	0.00	2	28.30	28.60	-2	828	-0.24%
2023/12/06	0	0.00	1	28.55	28.15	-1	823	-0.12%
2023/11/30	1	29.70	1	29.85	29.75	0	779	0.00%
2023/11/29	9	29.28	0	0.00	29.20	9	742	1.21%
2023/11/21	9	29.26	6	29.08	29.45	3	625	0.48%
2023/11/20	1	30.05	0	0.00	30.25	1	541	0.18%
2023/11/13	5	26.10	5	25.15	26.20	0	305	0.00%
2023/11/09	0	0.00	3	27.35	26.80	-3	272	-1.10%
2023/11/08	0	0.00	1	25.90	25.70	-1	225	-0.44%
2023/11/07	2	25.28	0	0.00	25.00	2	195	1.02%
2023/11/06	3	23.65	0	0.00	24.00	3	151	1.97%
2023/11/03	2	24.40	0	0.00	24.50	2	126	1.58%
2023/10/18	0	0.00	1	22.80	22.80	-1	101	-0.98%
2023/09/18	2	23.45	0	0.00	23.45	2	167	1.20%
2023/08/14	0	0.00	2	22.15	22.50	-2	419	-0.48%
2023/07/28	0	0.00	1	25.30	25.65	-1	549	-0.18%
2023/07/20	0	0.00	1	26.00	25.90	-1	618	-0.16%
2023/07/06	8	27.80	0	0.00	27.90	8	666	1.20%
2023/06/26	15	28.15	0	0.00	28.00	15	666	2.25%
2023/06/19	1	29.00	0	0.00	28.85	1	668	0.15%
2023/06/15	1	30.05	0	0.00	30.10	1	665	0.15%
2023/06/09	0	0.00	3	31.55	30.90	-3	714	-0.42%
2023/06/08	0	0.00	4	31.05	31.25	-4	715	-0.56%
2023/06/02	1	33.35	0	0.00	33.00	1	871	0.11%
2023/05/26	0	0.00	1	29.45	28.90	-1	808	-0.12%
2023/05/24	0	0.00	3	31.20	31.15	-3	780	-0.38%
2023/05/23	1	31.20	1	30.65	31.20	0	778	0.00%
2023/05/22	4	29.83	0	0.00	30.20	4	767	0.52%
2023/05/17	0	0.00	1	30.35	30.15	-1	754	-0.13%
2023/05/16	2	30.45	1	29.95	29.70	1	744	0.13%
2023/05/10	0	0.00	2	28.70	28.90	-2	766	-0.26%
2023/05/05	2	28.35	0	0.00	28.40	2	750	0.27%
2023/05/04	0	0.00	4	27.90	28.05	-4	749	-0.53%
2023/05/02	4	29.24	0	0.00	28.90	4	743	0.54%
2023/04/28	5	29.10	5	28.68	28.75	0	732	0.00%
2023/04/27	0	0.00	7	27.87	28.30	-7	708	-0.99%
2023/04/26	2	26.35	0	0.00	27.40	2	698	0.29%
2023/04/25	5	27.02	1	28.25	27.05	4	694	0.58%
2023/04/24	1	27.65	10	27.87	27.80	-9	679	-1.32%
2023/04/21	10	26.80	0	0.00	26.20	10	672	1.49%
2023/04/17	0	0.00	4	27.25	27.35	-4	654	-0.61%
2023/04/12	1	26.55	0	0.00	26.95	1	645	0.15%
2023/04/11	3	26.73	0	0.00	26.65	3	643	0.47%
2023/04/10	0	0.00	5	27.15	27.05	-5	640	-0.78%
2023/04/07	1	26.50	0	0.00	26.50	1	638	0.16%
2023/03/31	4	26.75	0	0.00	27.00	4	642	0.62%
2023/03/21	0	0.00	6	27.05	26.95	-6	634	-0.95%
2023/03/16	6	26.69	0	0.00	26.30	6	639	0.94%
2023/03/13	3	26.78	3	27.10	26.90	0	707	0.00%
2023/03/08	5	29.09	8	29.43	29.30	-3	725	-0.41%
2023/03/07	5	27.86	9	28.04	28.20	-4	662	-0.60%
2023/02/22	0	0.00	0	25.65	25.40	0	759	0.00%
2023/02/21	0	0.00	0	26.85	25.75	0	756	0.00%
2023/02/15	1	25.40	1	25.20	25.05	0	739	0.00%
2023/02/14	2	25.90	2	25.50	25.50	0	734	0.00%
2023/02/13	1	25.40	1	25.25	25.25	0	725	0.00%
2023/02/10	4	27.10	9	26.33	26.10	-5	719	-0.69%
2023/02/09	1	25.40	0	0.00	25.95	1	646	0.15%
2023/01/31	0	0.00	1	23.70	23.65	-1	688	-0.15%
2023/01/10	3	23.53	3	23.18	22.70	0	676	0.00%
2023/01/09	0	0.00	1	22.60	22.35	-1	655	-0.15%
2022/12/23	1	22.30	0	0.00	22.25	1	648	0.15%
2022/12/20	0	0.00	18	22.07	21.85	-18	641	-2.81%
2022/12/07	0	0.00	1	25.00	24.70	-1	601	-0.17%
2022/12/05	11	26.70	8	26.51	27.35	3	567	0.53%
2022/12/02	1	25.30	1	25.40	26.50	0	467	0.00%
2022/11/29	0	0.00	2	24.60	24.05	-2	411	-0.49%
2022/11/25	0	0.00	5	24.80	24.45	-5	382	-1.31%
2022/11/24	7	24.63	0	0.00	24.50	7	369	1.89%
2022/11/23	5	24.26	2	24.15	25.00	3	332	0.90%
2022/11/18	0	0.00	5	20.68	20.65	-5	205	-2.43%
2022/11/03	1	21.50	0	0.00	21.65	1	177	0.56%
2022/11/02	0	0.00	2	20.75	20.75	-2	147	-1.36%
2022/10/31	0	0.00	1	17.20	17.20	-1	108	-0.92%
2022/10/04	0	0.00	1	19.55	19.55	-1	115	-0.87%
2022/09/27	1	19.55	0	0.00	19.90	1	114	0.88%
2022/08/23	2	23.20	0	0.00	22.65	2	102	1.95%
2022/07/20	0	0.00	2	21.30	21.20	-2	109	-1.83%
2022/07/19	0	0.00	2	21.10	21.05	-2	107	-1.86%
2022/07/18	0	0.00	2	21.20	21.05	-2	108	-1.84%
2022/06/10	0	0.00	5	24.45	24.50	-5	120	-4.16%
2022/06/06	5	24.41	0	0.00	24.40	5	119	4.20%
2022/06/02	0	0.00	1	24.20	24.50	-1	121	-0.82%
2022/05/26	0	0.00	7	23.45	23.40	-7	117	-5.94%
2022/05/25	0	0.00	2	23.63	23.60	-2	120	-1.66%
2022/05/20	0	0.00	1	23.45	23.65	-1	121	-0.82%
2022/05/13	0	0.00	2	22.10	22.25	-2	118	-1.68%
2022/05/12	1	22.25	0	0.00	21.80	1	117	0.86%
2022/05/11	1	23.45	0	0.00	23.10	1	115	0.87%
2022/05/10	0	0.00	1	23.40	23.40	-1	115	-0.86%
2022/05/04	0	0.00	1	25.25	25.00	-1	113	-0.88%
2022/04/28	0	0.00	1	24.45	24.30	-1	117	-0.85%
2022/04/27	1	24.00	0	0.00	24.00	1	117	0.85%
2022/04/25	1	26.40	0	0.00	26.25	1	112	0.89%
2022/04/21	0	0.00	1	28.30	27.55	-1	114	-0.87%
2022/04/20	0	0.00	2	27.20	26.95	-2	111	-1.80%
2022/04/18	2	26.58	0	0.00	26.90	2	113	1.76%
2022/03/21	0	0.00	2	29.28	29.30	-2	200	-1.00%
2022/03/18	2	28.83	0	0.00	28.80	2	201	0.99%
2022/03/01	0	0.00	9	30.63	30.90	-9	201	-4.47%
2022/01/26	0	0.00	30	31.53	31.50	-30	220	-13.61%
2022/01/21	0	0.00	15	33.26	32.60	-15	251	-5.98%
2022/01/07	2	33.70	0	0.00	33.80	2	256	0.78%
2022/01/04	20	36.14	0	0.00	35.85	20	241	8.27%
2022/01/03	18	35.40	1	36.30	36.30	17	203	8.35%
2021/12/24	0	0.00	32	32.60	32.55	-32	178	-17.93%
2021/12/21	2	31.40	0	0.00	31.80	2	177	1.13%
2021/12/15	10	31.75	0	0.00	31.80	10	181	5.52%
2021/12/14	6	31.93	0	0.00	31.90	6	180	3.33%
2021/12/08	11	33.35	0	0.00	33.70	11	176	6.24%
2021/12/07	10	32.41	0	0.00	32.60	10	173	5.75%
2021/12/03	4	31.73	0	0.00	31.70	4	176	2.27%
2021/11/09	5	33.70	0	0.00	33.75	5	192	2.60%
2021/11/05	0	0.00	4	32.49	32.50	-4	203	-1.97%
2021/11/02	5	35.30	4	33.70	33.35	1	213	0.47%
2021/11/01	0	0.00	3	34.93	34.50	-3	211	-1.42%
2021/10/29	10	34.59	4	33.95	34.00	6	205	2.92%
2021/10/21	0	0.00	13	32.20	31.50	-13	211	-6.16%
2021/10/06	0	0.00	1	29.30	28.75	-1	339	-0.29%
2021/10/05	0	0.00	7	29.04	29.30	-7	345	-2.03%
2021/10/01	20	31.33	0	0.00	31.00	20	345	5.78%
2021/09/27	0	0.00	1	32.00	31.60	-1	378	-0.26%
2021/09/24	1	31.00	0	0.00	30.80	1	378	0.26%
2021/09/23	0	0.00	1	30.80	31.00	-1	387	-0.26%
2021/09/22	1	30.55	1	30.95	30.60	0	393	0.00%
2021/09/17	1	31.05	0	0.00	31.25	1	396	0.25%
2021/09/16	0	0.00	1	31.70	31.40	-1	409	-0.24%
2021/09/15	1	31.30	0	0.00	31.50	1	424	0.24%
2021/09/14	0	0.00	1	31.95	31.55	-1	432	-0.23%
2021/09/13	1	31.30	1	31.95	31.40	0	437	0.00%
2021/09/10	1	31.60	0	0.00	31.55	1	441	0.23%
2021/09/08	0	0.00	1	32.15	32.00	-1	464	-0.22%
2021/09/06	2	33.08	1	33.10	32.60	1	519	0.19%
2021/09/03	1	33.30	0	0.00	33.45	1	519	0.19%
2021/09/01	0	0.00	1	33.80	33.85	-1	520	-0.19%
2021/08/31	1	33.35	0	0.00	33.35	1	518	0.19%
2021/08/27	1	33.35	1	33.90	34.10	0	522	0.00%
2021/08/11	0.1	35.30	0	0.00	35.30	0.1	533	0.01%
2021/08/10	0	0.00	10	38.32	37.30	-10	531	-1.88%
2021/08/06	10	39.00	0	0.00	38.80	10	540	1.85%
2021/07/26	0	0.00	1	40.75	40.60	-1	587	-0.17%
2021/07/23	0	0.00	9	40.04	39.75	-9	578	-1.56%
2021/07/22	0	0.00	2	39.20	38.80	-2	570	-0.35%
2021/07/21	2	38.45	0	0.00	38.50	2	576	0.35%
2021/07/19	1	41.75	1	41.70	40.80	0	571	0.00%
2021/07/05	1	40.90	1	40.90	40.85	0	636	0.00%
2021/06/29	1	39.15	1	39.15	38.90	0	639	0.00%
2021/06/24	18	39.99	1	40.10	40.20	17	637	2.67%
2021/06/11	1	37.60	0	0.00	37.60	1	776	0.13%
2021/06/10	0	0.00	1	37.45	38.00	-1	785	-0.13%
2021/06/07	0	0.00	1	38.00	38.25	-1	808	-0.12%
2021/06/02	1	39.75	0	0.00	39.15	1	827	0.12%
2021/06/01	0	0.00	1	39.90	40.00	-1	825	-0.12%
2021/05/31	1	39.85	0	0.00	39.55	1	827	0.12%
2021/05/28	0	0.00	1	39.00	39.70	-1	838	-0.12%
2021/05/27	1	38.50	0	0.00	38.50	1	838	0.12%
2021/05/26	1	39.10	0	0.00	39.00	1	839	0.12%
2021/05/25	0	0.00	1	39.20	38.90	-1	841	-0.12%
2021/05/21	0	0.00	1	38.60	38.30	-1	848	-0.12%
2021/05/19	1	37.20	0	0.00	37.65	1	873	0.11%
2021/05/17	0	0.00	39	32.94	32.80	-39	873	-4.47%
2021/05/13	1	35.85	1	36.85	36.65	0	862	0.00%
2021/05/12	1	34.80	0	0.00	35.30	1	856	0.12%
2021/05/11	0	0.00	17	40.01	38.65	-17	847	-2.01%
2021/05/05	2	41.65	1	40.90	40.95	1	846	0.12%
2021/05/04	0	0.00	4	41.00	40.90	-4	847	-0.47%
2021/04/28	1	46.70	3	46.70	46.75	-2	831	-0.24%
2021/04/21	1	48.90	0	0.00	48.85	1	847	0.12%
2021/04/19	0	0.00	1	49.10	49.10	-1	849	-0.12%
2021/04/15	2	47.40	0	0.00	47.75	2	862	0.23%
2021/04/13	2	49.40	0	0.00	48.20	2	879	0.23%
2021/04/12	0	0.00	1	51.00	49.80	-1	873	-0.11%
2021/04/09	11	51.08	2	51.30	50.10	9	863	1.04%
2021/04/01	1	48.20	4	48.10	48.05	-3	821	-0.36%
2021/03/31	1	48.55	7	48.20	48.10	-6	876	-0.68%
2021/03/30	0	0.00	6	48.66	48.75	-6	884	-0.68%
2021/03/29	2	48.80	0	0.00	48.75	2	890	0.22%
2021/03/23	5	49.90	6	49.42	49.35	-1	912	-0.11%
2021/03/22	6	49.39	20	50.00	49.45	-14	918	-1.52%
2021/03/19	7	50.61	3	51.17	50.40	4	994	0.40%
2021/03/18	10	52.02	6	52.83	51.60	4	1,002	0.40%
2021/03/17	8	52.11	9	52.51	52.40	-1	952	-0.10%
2021/03/08	1	49.60	0	0.00	48.35	1	1,186	0.08%
2021/03/04	0	0.00	1	48.40	48.45	-1	1,277	-0.08%
2021/03/03	1	49.25	1	47.45	49.00	0	1,365	0.00%
2021/02/24	2	49.10	0	0.00	48.60	2	2,149	0.09%
2021/02/22	1	49.55	0	0.00	49.90	1	2,528	0.04%
2021/02/17	1	48.00	0	0.00	47.90	1	2,533	0.04%
2021/02/03	5	46.40	0	0.00	45.70	5	2,599	0.19%
2021/01/29	0	0.00	5	45.25	44.80	-5	2,985	-0.17%
2021/01/28	0	0.00	8	45.13	45.20	-8	3,166	-0.25%
2021/01/26	0	0.00	1	47.20	45.70	-1	3,220	-0.03%
2021/01/22	3	45.27	5	45.31	45.55	-2	3,333	-0.06%
2021/01/19	2	48.18	2	48.20	47.35	0	3,526	0.00%
2021/01/15	3	48.35	1	47.30	46.65	2	3,762	0.05%
2021/01/08	1	49.55	2	49.45	49.35	-1	4,788	-0.02%
2021/01/07	1	50.00	2	50.50	50.30	-1	4,803	-0.02%
2021/01/06	4	50.50	3	50.67	49.50	1	4,851	0.02%
2021/01/05	5	51.82	0	0.00	51.60	5	4,833	0.10%
2021/01/04	3	52.50	0	0.00	51.70	3	4,826	0.06%
2020/12/31	2	51.20	0	0.00	51.20	2	4,816	0.04%
2020/12/30	0	0.00	2	51.80	51.10	-2	4,819	-0.04%
2020/12/29	3	51.67	0	0.00	51.00	3	4,819	0.06%
2020/12/28	4	52.10	0	0.00	52.20	4	4,807	0.08%
2020/12/25	3	52.87	3	53.70	52.80	0	4,791	0.00%
2020/12/21	2	51.30	0	0.00	50.90	2	4,719	0.04%
2020/12/16	2	52.40	2	52.60	52.50	0	4,704	0.00%
2020/12/15	12	54.68	2	54.50	52.20	10	4,691	0.21%
2020/12/14	4	51.35	4	52.50	52.80	0	4,604	0.00%
2020/12/11	0	0.00	4	51.48	51.10	-4	4,589	-0.09%
2020/12/10	5	53.20	0	0.00	52.20	5	4,573	0.11%
2020/12/09	10	55.12	3	55.60	54.70	7	4,521	0.15%
2020/12/08	5	54.96	3	55.33	55.00	2	4,529	0.04%
2020/12/07	2	55.00	4	55.98	55.00	-2	4,591	-0.04%
2020/12/04	9	55.60	3	56.00	55.50	6	4,599	0.13%
2020/12/03	15	57.34	27	56.82	55.50	-12	4,602	-0.26%
2020/12/02	4	55.10	1	55.40	55.10	3	4,432	0.07%
2020/12/01	7	55.53	7	55.37	54.90	0	4,412	0.00%
2020/11/30	12	56.79	3	56.67	56.10	9	4,380	0.21%
2020/11/27	3	56.40	4	56.28	56.70	-1	4,321	-0.02%
2020/11/26	14	58.05	50	56.90	55.40	-36	4,245	-0.85%
2020/11/25	41	54.26	4	54.58	54.70	37	3,601	1.03%
2020/11/24	8	53.95	6	54.35	54.10	2	3,523	0.06%
2020/11/23	9	53.09	2	52.95	52.90	7	3,477	0.20%
2020/11/20	9	55.58	1	54.80	53.50	8	3,451	0.23%
2020/11/19	4	54.88	9	54.66	56.40	-5	3,221	-0.16%
2020/11/18	1	51.40	0	0.00	51.30	1	3,072	0.03%
2020/11/16	9	52.47	0	0.00	51.20	9	3,064	0.29%
2020/11/13	5	52.18	0	0.00	52.00	5	3,051	0.16%
2020/11/11	0	0.00	6	51.77	52.20	-6	3,014	-0.20%
2020/11/10	3	53.37	2	52.10	52.20	1	2,985	0.03%
2020/11/09	2	55.90	2	55.50	55.20	0	2,932	0.00%
2020/11/06	13	54.31	11	54.39	54.80	2	2,798	0.07%
2020/11/05	4	53.95	3	55.10	55.10	1	2,597	0.04%
2020/10/30	1	53.20	3	51.10	50.50	-2	2,322	-0.09%
2020/10/29	4	53.50	2	52.80	53.00	2	2,243	0.09%
2020/10/28	0	0.00	3	53.17	53.80	-3	2,171	-0.14%
2020/10/27	0	0.00	1	53.50	54.00	-1	2,101	-0.05%
2020/10/26	4	56.15	2	55.50	52.80	2	2,030	0.10%
2020/10/23	13	55.86	2	57.00	55.50	11	1,939	0.57%
2020/10/22	25	56.72	23	56.40	55.00	2	1,792	0.11%
2020/10/21	3	51.47	6	52.20	54.20	-3	1,492	-0.20%
2020/10/20	1	51.00	2	49.70	49.30	-1	1,399	-0.07%
2020/10/19	54	50.61	3	51.07	49.70	51	1,308	3.90%
2020/10/16	2	49.70	9	49.55	50.50	-7	1,035	-0.68%
2020/10/15	0	0.00	1	45.95	45.95	-1	740	-0.14%
2020/10/14	3	40.62	4	40.08	41.80	-1	716	-0.14%
2020/10/13	0	0.00	4	37.11	38.00	-4	663	-0.60%
2020/10/08	2	36.85	3	37.02	37.00	-1	665	-0.15%
2020/10/06	0	0.00	2	36.58	36.75	-2	669	-0.30%
2020/09/29	2	34.75	1	35.10	34.80	1	715	0.14%
2020/09/25	1	34.00	0	0.00	34.20	1	783	0.13%
2020/09/24	2	35.40	0	0.00	35.30	2	779	0.26%
2020/09/22	5	36.61	0	0.00	37.00	5	783	0.64%
2020/09/11	3	39.13	1	38.85	38.50	2	766	0.26%
2020/09/10	1	42.60	4	41.05	40.35	-3	739	-0.41%
2020/09/09	7	39.29	5	39.53	39.20	2	667	0.30%
2020/09/08	1	37.80	1	38.20	40.15	0	641	0.00%
2020/09/02	1	36.90	0	0.00	36.60	1	656	0.15%
2020/09/01	2	37.55	1	37.60	37.50	1	658	0.15%
2020/08/28	0	0.00	1	36.40	36.20	-1	664	-0.15%
2020/08/26	0	0.00	3	36.38	36.05	-3	711	-0.42%
2020/08/21	0	0.00	1	34.20	33.85	-1	722	-0.14%
2020/08/20	2	32.53	10	34.10	32.45	-8	722	-1.11%
2020/08/17	0	0.00	1	37.10	36.80	-1	740	-0.13%
2020/08/13	1	36.50	1	36.85	35.55	0	771	0.00%
2020/08/11	2	34.50	9	34.44	34.35	-7	791	-0.88%
2020/08/10	1	35.80	0	0.00	35.35	1	817	0.12%
2020/08/07	4	36.05	1	36.10	36.10	3	844	0.36%
2020/08/06	0	0.00	2	36.80	36.50	-2	891	-0.22%
2020/08/04	1	36.75	0	0.00	36.65	1	1,138	0.09%
2020/07/31	0	0.00	2	37.00	37.05	-2	1,184	-0.17%
2020/07/29	0	0.00	1	36.20	36.50	-1	1,204	-0.08%
2020/07/28	2	34.35	0	0.00	34.30	2	1,211	0.17%
2020/07/27	5	36.44	1	37.20	36.10	4	1,221	0.33%
2020/07/24	15	38.93	3	38.15	38.10	12	1,250	0.96%
2020/07/22	2	40.00	0	0.00	40.10	2	1,392	0.14%
2020/07/20	1	39.50	0	0.00	39.20	1	1,489	0.07%
2020/07/17	3	39.53	4	39.78	39.35	-1	1,498	-0.07%
2020/07/16	1	39.70	1	40.05	40.10	0	1,510	0.00%
2020/07/15	1	39.40	1	40.50	39.60	0	1,517	0.00%
2020/07/14	2	39.60	1	39.20	39.60	1	1,531	0.07%
2020/07/13	2	40.50	0	0.00	40.65	2	1,529	0.13%
2020/07/10	1	40.70	0	0.00	40.25	1	1,542	0.06%
2020/07/08	0	0.00	3	44.00	43.10	-3	1,551	-0.19%
2020/07/07	6	43.88	3.5	43.61	44.50	2.5	1,540	0.16%
2020/07/02	0	0.00	3	41.48	41.60	-3	1,588	-0.19%
2020/07/01	1	42.05	4	41.40	41.40	-3	1,597	-0.19%
2020/06/30	0	0.00	2	40.73	40.70	-2	1,601	-0.12%
2020/06/29	1	39.70	0	0.00	40.10	1	1,638	0.06%
2020/06/23	2	40.70	0	0.00	40.20	2	1,689	0.12%
2020/06/19	0	0.00	3	40.95	41.50	-3	1,702	-0.18%
2020/06/18	3	40.33	0	0.00	40.40	3	1,695	0.18%
2020/06/17	0	0.00	1	40.30	40.40	-1	1,694	-0.06%
2020/06/16	0	0.00	2	39.95	40.05	-2	1,700	-0.12%
2020/06/15	4	39.56	4	39.90	39.15	0	1,710	0.00%
2020/06/12	5	39.93	2	40.10	40.45	3	1,754	0.17%
2020/06/11	0	0.00	1	42.15	41.60	-1	1,769	-0.06%
2020/06/10	4	43.64	0	0.00	43.60	4	1,805	0.22%
2020/06/09	1	45.80	0	0.00	44.70	1	1,796	0.06%
2020/06/08	1	45.85	0	0.00	45.25	1	1,814	0.06%
2020/06/05	1	45.75	0	0.00	45.75	1	1,813	0.06%
2020/06/03	4	45.88	5	45.96	45.75	-1	1,814	-0.06%
2020/06/02	1	45.85	3	45.80	45.55	-2	1,797	-0.11%
2020/05/29	2	43.40	0	0.00	43.20	2	1,761	0.11%
2020/05/27	0	0.00	1	45.10	44.50	-1	1,761	-0.06%
2020/05/26	3	44.60	0	0.00	44.65	3	1,769	0.17%
2020/05/19	1	44.30	0	0.00	43.90	1	1,730	0.06%
2020/05/18	1	44.10	0	0.00	43.75	1	1,724	0.06%
2020/05/15	2	44.45	1	45.00	45.75	1	1,712	0.06%
2020/05/13	4	48.66	3	48.75	48.50	1	1,668	0.06%
2020/05/12	1	47.85	2	47.70	48.00	-1	1,629	-0.06%
2020/05/11	2	48.03	17	45.91	49.05	-15	1,550	-0.97%
2020/05/08	15	45.08	1	45.30	44.60	14	1,392	1.01%
2020/05/07	0	0.00	4	43.54	44.60	-4	1,369	-0.29%
2020/05/06	1	43.35	1	44.00	43.30	0	1,357	0.00%
2020/05/05	2	43.33	3	43.82	43.65	-1	1,358	-0.07%
2020/05/04	5	42.52	4	43.15	42.65	1	1,357	0.07%
2020/04/30	1	44.00	0	0.00	43.85	1	1,357	0.07%
2020/04/29	5	44.26	2	45.03	44.00	3	1,369	0.22%
2020/04/28	5	44.16	2	44.35	44.00	3	1,375	0.22%
2020/04/27	2	46.15	1	45.70	45.35	1	1,373	0.07%
2020/04/24	1	43.20	4	44.45	44.90	-3	1,277	-0.23%
2020/04/23	2	40.53	1	40.95	40.85	1	1,187	0.08%
2020/04/22	1	39.10	1	39.60	39.75	0	1,184	0.00%
2020/04/20	0	0.00	1	40.65	41.80	-1	1,162	-0.09%
2020/04/17	1	40.55	0	0.00	40.50	1	1,159	0.09%
2020/04/15	0	0.00	1	41.80	41.35	-1	1,143	-0.09%
2020/04/14	1	41.20	2	42.15	42.10	-1	1,136	-0.09%
2020/04/09	2	42.05	0	0.00	41.85	2	1,133	0.18%
2020/04/08	1	42.50	2	42.10	42.00	-1	1,114	-0.09%
2020/04/01	0	0.00	1	37.95	37.85	-1	1,053	-0.09%
2020/03/31	0	0.00	4	39.49	38.25	-4	1,094	-0.37%
2020/03/30	3	34.67	1	36.50	36.50	2	1,081	0.18%
2020/03/25	0	0.00	1	30.10	30.10	-1	1,056	-0.09%
2020/03/24	1	27.80	0	0.00	27.40	1	1,098	0.09%
2020/03/19	0	0.00	52	27.33	26.70	-52	1,428	-3.64%
2020/03/18	1	30.50	0	0.00	29.65	1	1,414	0.07%
2020/03/16	1	36.60	1	41.50	36.55	0	1,342	0.00%
2020/03/13	1	40.60	0	0.00	40.60	1	1,300	0.08%
2020/03/05	1	55.60	0	0.00	54.80	1	1,310	0.08%
2020/02/26	1	56.90	1	57.20	56.30	0	1,475	0.00%
2020/02/19	2	58.10	2	57.90	58.00	0	1,602	0.00%
2020/02/18	0	0.00	2	58.00	57.80	-2	1,623	-0.12%
2020/02/13	3	59.90	0	0.00	59.00	3	1,745	0.17%
2020/02/07	1	58.20	0	0.00	58.20	1	2,024	0.05%
2020/02/06	2	59.60	2	59.70	59.70	0	2,088	0.00%
2020/02/04	2	58.70	2	58.00	58.20	0	2,420	0.00%
2020/02/03	1	56.70	1	57.30	57.10	0	2,692	0.00%
2020/01/31	5	63.00	2	58.35	61.50	3	3,048	0.10%
2020/01/30	16	63.59	0	0.00	63.50	16	3,146	0.51%
2020/01/20	0	0.00	5	71.28	70.50	-5	3,153	-0.16%
2020/01/17	1	69.40	0	0.00	69.20	1	3,182	0.03%
2020/01/16	6	69.68	0	0.00	69.30	6	3,284	0.18%
2020/01/15	2	70.00	3	70.20	69.60	-1	3,329	-0.03%
2020/01/10	2	68.30	0	0.00	69.00	2	3,396	0.06%
2020/01/09	1	69.00	0	0.00	69.10	1	3,403	0.03%
2020/01/07	6	69.45	0	0.00	69.70	6	3,402	0.18%
2020/01/06	1	70.90	0	0.00	70.60	1	3,423	0.03%
2019/12/31	0	0.00	1	73.70	72.80	-1	3,465	-0.03%
2019/12/30	3	71.90	0	0.00	71.80	3	3,460	0.09%
2019/12/26	2	73.90	2	74.70	73.20	0	3,447	0.00%
2019/12/25	2	71.40	9	72.41	72.80	-7	3,397	-0.21%
2019/12/24	7	70.86	0	0.00	70.60	7	3,384	0.21%
2019/12/23	0	0.00	1	71.70	71.40	-1	3,437	-0.03%
2019/12/20	0	0.00	2	72.60	72.20	-2	3,428	-0.06%
2019/12/19	3	73.13	7	73.04	72.20	-4	3,421	-0.12%
2019/12/18	4	72.75	5	73.68	72.10	-1	3,371	-0.03%
2019/12/17	20	74.04	56	73.48	74.00	-36	3,300	-1.09%
2019/12/16	2	68.70	1	69.30	69.30	1	3,051	0.03%
2019/12/13	2	67.65	1	67.50	67.50	1	3,048	0.03%
2019/12/12	2	68.45	1	69.20	68.30	1	3,051	0.03%
2019/12/10	0	0.00	20	68.84	68.60	-20	3,069	-0.65%
2019/12/05	0	0.00	1	70.90	71.40	-1	3,087	-0.03%
2019/12/04	8	69.55	1	69.90	69.40	7	3,132	0.22%
2019/12/03	3	69.83	1	69.70	69.90	2	3,146	0.06%
2019/12/02	1	69.70	31	69.26	69.70	-30	3,154	-0.95%
2019/11/29	2	70.35	2	72.10	70.30	0	3,160	0.00%
2019/11/28	7	72.43	28	72.60	72.00	-21	3,218	-0.65%
2019/11/27	18	70.75	2	71.50	70.30	16	3,154	0.51%
2019/11/26	4	72.15	59	72.01	71.20	-55	3,153	-1.74%
2019/11/25	33	71.71	8	71.43	71.30	25	3,137	0.80%
2019/11/22	32	70.20	10	70.25	70.50	22	3,105	0.71%
2019/11/21	11	67.95	25	67.58	68.40	-14	3,075	-0.46%
2019/11/20	2	69.55	17	69.20	68.80	-15	3,073	-0.49%
2019/11/19	32	70.23	5	70.42	70.00	27	3,061	0.88%
2019/11/18	51	71.21	5	70.46	70.50	46	3,025	1.52%
2019/11/15	4	71.15	0	0.00	70.60	4	3,020	0.13%
2019/11/14	5	71.02	1	70.90	70.60	4	3,015	0.13%
2019/11/13	3	73.03	1	73.60	73.40	2	2,969	0.07%
2019/11/12	29	74.13	8	74.28	74.50	21	2,953	0.71%
2019/11/11	7	71.10	0	0.00	71.10	7	2,908	0.24%
2019/11/08	2	78.10	7	78.46	78.10	-5	2,805	-0.18%
2019/11/07	3	78.00	7	79.11	78.00	-4	2,766	-0.14%
2019/11/06	7	79.41	12	79.58	78.00	-5	2,711	-0.18%
2019/11/05	5	80.80	5	81.50	81.00	0	2,646	0.00%
2019/11/04	8	81.61	9	81.69	80.60	-1	2,590	-0.04%
2019/11/01	11	78.96	21	78.59	78.80	-10	2,446	-0.41%
2019/10/31	26	79.79	14	80.15	76.10	12	2,295	0.52%
2019/10/30	14	80.73	4	79.90	80.90	10	2,036	0.49%
2019/10/29	2	71.60	26.1	74.19	76.30	-24.1	1,682	-1.43%
2019/10/28	6	69.43	9	70.46	69.40	-3	1,631	-0.18%
2019/10/25	6	69.60	4	70.25	69.20	2	1,729	0.12%
2019/10/24	15	69.97	37	70.39	69.30	-22	1,694	-1.30%
2019/10/23	0	0.00	1	69.20	68.30	-1	1,612	-0.06%
2019/10/22	4	68.25	14	67.40	68.20	-10	1,591	-0.63%
2019/10/21	0	0.00	2	66.00	65.60	-2	1,542	-0.13%
2019/10/18	3	65.90	0	0.00	65.60	3	1,547	0.19%
2019/10/17	2	66.10	1	66.40	66.20	1	1,550	0.06%
2019/10/16	4	65.85	0	0.00	65.20	4	1,551	0.26%
2019/10/15	0	0.00	1	66.10	65.10	-1	1,563	-0.06%
2019/10/14	4	66.05	0	0.00	65.70	4	1,574	0.25%
2019/10/09	1	66.10	1	67.00	67.10	0	1,556	0.00%
2019/10/07	8	66.96	3	67.00	66.20	5	1,549	0.32%
2019/10/04	0	0.00	2	66.05	66.00	-2	1,545	-0.13%
2019/10/03	0	0.00	3	64.80	64.90	-3	1,544	-0.19%
2019/10/02	1	64.80	7	65.10	65.20	-6	1,586	-0.38%
2019/09/26	3	66.27	6	66.70	65.50	-3	1,644	-0.18%
2019/09/25	3	64.70	0	0.00	64.30	3	1,645	0.18%
2019/09/24	1	65.80	0	0.00	65.80	1	1,692	0.06%
2019/09/23	0	0.00	5	64.88	64.80	-5	1,721	-0.29%
2019/09/19	0	0.00	1	65.00	64.90	-1	1,799	-0.06%
2019/09/18	1	64.20	0	0.00	64.10	1	1,795	0.06%
2019/09/16	3	64.03	0	0.00	63.90	3	1,800	0.17%
2019/09/12	1	65.10	0	0.00	65.00	1	1,802	0.06%
2019/09/11	2	65.10	0	0.00	64.90	2	1,804	0.11%
2019/09/10	5	66.58	3	66.70	66.50	2	1,788	0.11%
2019/09/06	3.1	70.04	3	70.07	68.50	0.1	1,792	0.01%
2019/09/05	0	0.00	1	68.60	68.00	-1	1,739	-0.06%
2019/09/04	0	0.00	1	67.50	67.30	-1	1,729	-0.06%
2019/09/03	4	66.95	3	66.97	66.50	1	1,720	0.06%
2019/09/02	1	69.00	3	69.63	68.50	-2	1,704	-0.12%
2019/08/30	3	66.77	5	67.32	66.70	-2	1,632	-0.12%
2019/08/27	4	64.63	0	0.00	64.40	4	1,629	0.25%
2019/08/26	0	0.00	2	65.00	64.40	-2	1,635	-0.12%
2019/08/23	0	0.00	1	64.80	66.00	-1	1,639	-0.06%
2019/08/22	4	66.45	0	0.00	66.40	4	1,622	0.25%
2019/08/20	0	0.00	1	65.80	65.90	-1	1,641	-0.06%
2019/08/19	4	66.00	2	65.75	66.40	2	1,659	0.12%
2019/08/16	3	64.43	0	0.00	64.50	3	1,658	0.18%
2019/08/15	1	63.90	0	0.00	64.40	1	1,662	0.06%
2019/08/14	22	64.86	0	0.00	65.60	22	1,661	1.32%
2019/08/13	1	64.00	1	64.10	64.00	0	1,654	0.00%
2019/08/12	1	65.00	2	64.90	65.00	-1	1,666	-0.06%
2019/08/08	1	64.50	1	64.00	65.10	0	1,670	0.00%
2019/08/07	2	64.20	0	0.00	64.20	2	1,663	0.12%
2019/08/06	3	62.57	2	65.05	65.10	1	1,668	0.06%
2019/08/05	3	64.97	25	65.18	64.60	-22	1,670	-1.32%
2019/08/02	2	64.30	1	65.50	64.10	1	1,681	0.06%
2019/08/01	2	67.10	2	67.40	67.30	0	1,677	0.00%
2019/07/31	4	68.35	0	0.00	68.70	4	1,655	0.24%
2019/07/30	3	69.47	1	69.20	69.20	2	1,630	0.12%
2019/07/29	1	68.50	44	70.84	72.20	-43	1,553	-2.77%
2019/07/26	1	65.50	3	65.60	65.70	-2	1,434	-0.14%
2019/07/25	2	63.90	0	0.00	63.80	2	1,425	0.14%
2019/07/24	4	64.95	0	0.00	64.20	4	1,410	0.28%
2019/07/19	3	65.63	0	0.00	64.90	3	1,425	0.21%
2019/07/18	22	66.05	0	0.00	65.80	22	1,436	1.53%
2019/07/16	3	66.10	0	0.00	66.10	3	1,508	0.20%
2019/07/15	4	67.20	0	0.00	67.10	4	1,507	0.27%
2019/07/12	2	67.90	0	0.00	67.40	2	1,534	0.13%
2019/07/11	1	68.50	2	68.80	68.50	-1	1,532	-0.07%
2019/07/10	0	0.00	2	68.30	69.30	-2	1,510	-0.13%
2019/07/09	0	0.00	2	67.80	68.10	-2	1,503	-0.13%
2019/07/08	0	0.00	3	69.30	67.60	-3	1,512	-0.20%
2019/07/05	14	70.69	1	69.90	69.90	13	1,501	0.87%
2019/07/04	3	69.97	2	70.00	70.10	1	1,503	0.07%
2019/07/03	2	69.25	1	69.60	69.90	1	1,500	0.07%
2019/07/02	3	68.60	6	70.53	69.90	-3	1,503	-0.20%
2019/07/01	0	0.00	5	68.80	68.90	-5	1,449	-0.34%
2019/06/28	1	65.30	1	65.90	66.20	0	1,413	0.00%
2019/06/27	1	63.30	7.6	62.86	66.00	-6.6	1,407	-0.47%
2019/06/26	5	60.50	1	60.60	61.60	4	1,354	0.30%
2019/06/21	1	61.00	0	0.00	60.70	1	1,370	0.07%
2019/06/20	1	61.90	1	61.90	61.90	0	1,367	0.00%
2019/06/17	0	0.00	2	59.10	60.20	-2	1,376	-0.15%
2019/06/10	2	57.70	0	0.00	58.10	2	1,453	0.14%
2019/05/31	0	0.00	1	57.50	57.30	-1	1,517	-0.07%
2019/05/29	1	57.30	2	56.60	56.70	-1	1,554	-0.06%
2019/05/24	2	53.20	0	0.00	54.40	2	1,609	0.12%
2019/05/10	3	61.23	0	0.00	60.40	3	1,982	0.15%
2019/05/09	0	0.00	1	59.20	60.00	-1	1,962	-0.05%
2019/05/07	5	57.90	0	0.00	58.10	5	1,964	0.25%
2019/05/03	9	59.53	0	0.00	60.00	9	1,973	0.46%
2019/05/02	1	60.00	0	0.00	60.50	1	1,967	0.05%
2019/04/30	1	58.70	0	0.00	59.00	1	1,979	0.05%
2019/04/29	2	58.45	0	0.00	58.40	2	2,006	0.10%
2019/04/24	0	0.00	1	64.00	64.80	-1	2,041	-0.05%
2019/04/22	0	0.00	13	63.74	66.10	-13	2,109	-0.62%
2019/04/19	3	60.00	0	0.00	60.50	3	2,143	0.14%
2019/04/18	25	60.62	0	0.00	59.20	25	2,157	1.16%
2019/04/17	6	62.30	0	0.00	62.00	6	2,163	0.28%
2019/04/16	10	63.33	0	0.00	63.30	10	2,176	0.46%
2019/04/15	4	62.85	1	62.80	64.50	3	2,219	0.14%
2019/04/12	1	62.00	2	62.10	62.20	-1	2,229	-0.04%
2019/04/11	22	63.61	0	0.00	63.20	22	2,232	0.99%
2019/04/10	3	66.53	0	0.00	66.00	3	2,218	0.14%
2019/04/09	1	66.40	0	0.00	66.50	1	2,218	0.05%
2019/04/08	6	65.98	0	0.00	67.70	6	2,241	0.27%
2019/04/03	2	65.00	0	0.00	64.20	2	2,272	0.09%
2019/04/02	5	64.20	0	0.00	64.10	5	2,384	0.21%
2019/04/01	10	62.10	1	64.70	64.90	9	2,446	0.37%
2019/03/29	4	61.20	0	0.00	61.50	4	2,433	0.16%
2019/03/28	2	62.80	0	0.00	62.60	2	2,447	0.08%
2019/03/27	1	65.30	1	65.50	65.50	0	2,488	0.00%
2019/03/26	2	66.10	1	65.30	65.30	1	2,515	0.04%
2019/03/25	2	65.50	0	0.00	65.50	2	2,572	0.08%
2019/03/22	1	66.90	0	0.00	67.00	1	2,644	0.04%
2019/03/20	1	67.50	0	0.00	67.00	1	2,852	0.04%
2019/03/15	1	70.00	0	0.00	70.00	1	2,981	0.03%
2019/03/12	1	67.40	0	0.00	67.10	1	3,008	0.03%
2019/03/11	4	66.60	0	0.00	66.10	4	2,994	0.13%
2019/03/08	1	68.50	0	0.00	68.00	1	2,967	0.03%
2019/03/07	1	69.00	0	0.00	66.30	1	2,941	0.03%
2019/03/05	0	0.00	1	71.90	70.70	-1	2,877	-0.03%
2019/03/04	7	70.10	0	0.00	72.80	7	2,847	0.25%
2019/02/26	1	70.50	1.2	71.08	69.60	-0.2	2,800	-0.01%
2019/02/25	1	67.30	0	0.00	71.80	1	2,776	0.04%
2019/02/22	7	67.37	0	0.00	66.90	7	2,721	0.26%
2019/02/21	6	69.77	10	69.60	69.70	-4	2,679	-0.15%
2019/02/20	0	0.00	1	74.20	72.10	-1	2,639	-0.04%
2019/02/19	11.2	72.91	15	72.00	73.10	-3.8	2,573	-0.15%
2019/02/18	15	68.37	5	65.62	68.70	10	2,509	0.40%
2019/02/15	1	62.80	3	63.93	62.50	-2	2,452	-0.08%
2019/02/14	1	61.70	7	59.37	62.50	-6	2,405	-0.25%
2019/02/12	2	59.15	5	58.60	58.80	-3	2,316	-0.13%
2019/02/11	1	54.30	0	0.00	56.10	1	2,253	0.04%
2019/01/29	2	51.10	2	51.15	51.00	0	2,178	0.00%
2019/01/28	1	51.10	0	0.00	52.00	1	2,168	0.05%
2019/01/25	1	49.60	1	50.40	50.60	0	2,134	0.00%
2019/01/24	5	49.49	0	0.00	49.30	5	2,113	0.24%
2019/01/22	0	0.00	1	50.50	50.00	-1	2,092	-0.05%
2019/01/21	2	49.93	1	49.55	49.20	1	2,064	0.05%
2019/01/18	1	53.80	1	51.00	50.80	0	2,027	0.00%
2019/01/17	1	53.30	3	53.17	53.00	-2	1,974	-0.10%
2019/01/16	3	52.47	2	53.50	52.50	1	1,941	0.05%
2019/01/15	3	53.60	0	0.00	52.90	3	1,909	0.16%
2019/01/14	0	0.00	7	49.60	50.40	-7	1,844	-0.38%
2019/01/11	0	0.00	3	49.83	50.20	-3	1,779	-0.17%
2019/01/09	1	46.70	0	0.00	46.05	1	1,637	0.06%
2019/01/07	1	43.30	0	0.00	46.20	1	1,556	0.06%
2019/01/04	0	0.00	1	41.60	42.70	-1	1,503	-0.07%
2019/01/03	4	44.30	0	0.00	43.60	4	1,477	0.27%
2019/01/02	3	45.40	0	0.00	45.40	3	1,450	0.21%
2018/12/28	0	0.00	1	44.80	45.30	-1	1,426	-0.07%
2018/12/26	1	48.65	0	0.00	45.30	1	1,353	0.07%
2018/12/25	3	47.08	1	48.50	49.00	2	1,280	0.16%
2018/12/24	0	0.00	2	47.30	47.30	-2	1,161	-0.17%
2018/12/21	1	43.20	3	43.27	43.80	-2	1,065	-0.19%
2018/12/20	2	43.58	0	0.00	43.90	2	1,020	0.20%
2018/12/19	2	42.00	0	0.00	42.05	2	949	0.21%
2018/12/18	0	0.00	3	42.80	42.50	-3	917	-0.33%
2018/12/17	10	44.94	8	44.68	44.90	2	848	0.24%
2018/12/14	7	43.44	1	41.45	45.00	6	759	0.79%
2018/12/13	0	0.00	3	40.07	41.45	-3	595	-0.50%
2018/12/12	4	37.28	5	37.83	37.70	-1	512	-0.20%
2018/12/11	5	36.69	0	0.00	38.80	5	449	1.11%
2018/12/10	3	39.68	2	38.75	37.60	1	389	0.26%
2018/12/07	1	38.45	5	39.20	39.60	-4	325	-1.23%