承啟 (2425)-元大-前金券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
40.95
漲跌
▲0.50
漲幅
+1.24%
成交量
1,980張
產業
上市電腦週邊類股▼0.04%
138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

承啟 (2425)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/11/21	1	41.35	1	41.35	40.95	0	7,634	0.00%
2024/11/20	0	0.00	7	39.97	40.45	-7	7,603	-0.09%
2024/11/14	0.2	41.83	0	0.00	41.50	0.2	7,560	0.00%
2024/11/12	1	43.90	3	43.82	44.00	-2	7,523	-0.03%
2024/11/11	0	0.00	3	44.10	44.00	-3	7,488	-0.04%
2024/11/07	1.4	45.47	2	45.90	44.85	-0.6	7,398	-0.01%
2024/11/06	9	44.67	3	44.58	44.50	6	7,161	0.08%
2024/11/05	0	0.00	0	43.15	42.15	0	7,024	0.00%
2024/11/04	3	42.98	0	0.00	43.20	3	7,018	0.04%
2024/10/30	3	45.28	0	0.00	45.00	3	6,936	0.04%
2024/10/24	0	0.00	49	43.41	42.40	-49	6,554	-0.75%
2024/10/21	1	44.00	1	44.05	44.10	0	6,483	0.00%
2024/10/18	0	0.00	1	43.35	43.20	-1	6,465	-0.02%
2024/10/17	0	0.00	2	44.90	44.50	-2	6,440	-0.03%
2024/10/16	8	44.99	7	45.51	44.70	1	6,386	0.02%
2024/10/15	1	43.85	0	0.00	43.80	1	6,254	0.02%
2024/10/14	1	44.30	2	43.70	44.25	-1	6,207	-0.02%
2024/10/11	6	43.46	0	0.00	43.40	6	6,112	0.10%
2024/10/09	10	47.27	10	48.77	46.90	0	5,989	0.00%
2024/10/08	46	49.71	28	49.39	48.00	18	5,696	0.32%
2024/10/07	8	48.41	10	49.73	51.20	-2	5,098	-0.04%
2024/10/04	48	46.28	15	46.91	46.60	33	4,684	0.70%
2024/10/01	3	44.23	2	43.38	43.75	1	4,357	0.02%
2024/09/30	1.2	43.96	0.2	43.45	43.20	1	4,285	0.02%
2024/09/27	2.4	44.07	1.4	44.04	44.10	1	4,267	0.02%
2024/09/26	0	0.00	1.1	44.13	44.10	-1.1	4,229	-0.03%
2024/09/25	2.1	46.08	3	46.35	45.85	-0.9	4,157	-0.02%
2024/09/24	4.3	45.47	2.3	45.49	46.10	2	3,980	0.05%
2024/09/23	58	48.44	71	45.63	45.40	-13	3,699	-0.35%
2024/09/20	17	47.64	19	48.45	49.20	-2	3,174	-0.06%
2024/09/19	4	44.44	5	43.69	44.75	-1	2,777	-0.04%
2024/09/18	6	40.88	1	41.30	40.70	5	2,527	0.20%
2024/09/16	5	40.00	0	0.00	40.20	5	2,376	0.21%
2024/09/10	2	37.80	0	0.00	37.80	2	2,346	0.09%
2024/09/09	5	37.75	2	37.50	38.10	3	2,325	0.13%
2024/09/06	2	40.30	0	0.00	39.25	2	2,314	0.09%
2024/09/03	0	0.00	3	42.15	41.25	-3	2,312	-0.13%
2024/09/02	2	43.05	3	43.07	43.00	-1	2,277	-0.04%
2024/08/30	15	43.97	23	44.08	43.10	-8	2,156	-0.37%
2024/08/29	20	42.03	19	42.32	43.30	1	1,619	0.06%
2024/08/28	8	39.24	65	39.18	39.40	-57	1,131	-5.04%
2024/08/19	1	29.55	0	0.00	30.00	1	1,015	0.10%
2024/08/09	0	0.00	5	29.60	29.30	-5	1,024	-0.49%
2024/08/01	10	33.50	0	0.00	33.50	10	1,057	0.95%
2024/07/23	1	33.80	0	0.00	33.85	1	1,060	0.09%
2024/07/22	0	0.00	2	34.20	33.65	-2	1,066	-0.19%
2024/07/18	6	35.90	0	0.00	36.40	6	1,060	0.57%
2024/07/15	5	36.25	0	0.00	36.75	5	1,091	0.46%
2024/07/12	5	35.95	0	0.00	36.00	5	1,086	0.46%
2024/07/11	8	36.20	0	0.00	36.00	8	1,088	0.73%
2024/07/09	10	37.30	0	0.00	37.50	10	1,086	0.92%
2024/07/04	5	37.40	0	0.00	37.30	5	1,104	0.45%
2024/06/24	1	38.25	0	0.00	38.25	1	1,165	0.09%
2024/06/19	15	38.22	10	38.60	38.05	5	1,191	0.42%
2024/06/18	10	37.95	0	0.00	38.00	10	1,197	0.83%
2024/06/13	0	0.00	1	38.40	38.40	-1	1,208	-0.08%
2024/06/06	0	0.00	5	41.40	39.90	-5	1,210	-0.41%
2024/06/05	5	40.60	0	0.00	40.70	5	1,219	0.41%
2024/06/04	1	43.00	15	42.59	42.30	-14	1,229	-1.14%
2024/06/03	2	39.43	23	43.67	43.85	-21	1,176	-1.78%
2024/05/31	11	39.89	12	40.00	39.90	-1	1,081	-0.09%
2024/05/30	11	38.55	2	39.48	39.45	9	1,078	0.83%
2024/05/21	3	37.40	0	0.00	37.40	3	1,318	0.23%
2024/05/20	0	37.25	0	0.00	37.15	0	1,346	0.00%
2024/05/16	2	37.15	0	0.00	37.10	2	1,453	0.14%
2024/05/14	3	37.68	0	0.00	37.45	3	1,681	0.18%
2024/05/13	3	37.80	0	0.00	38.00	3	1,685	0.18%
2024/05/10	0	0.00	1	39.00	38.65	-1	1,700	-0.06%
2024/05/08	2	38.65	1	39.35	38.75	1	1,698	0.06%
2024/05/07	1	37.30	0	0.00	38.65	1	1,671	0.06%
2024/05/03	1	37.35	0	0.00	37.35	1	1,643	0.06%
2024/04/26	1	37.30	0	0.00	37.25	1	1,713	0.06%
2024/04/24	1	38.35	0	0.00	38.15	1	1,725	0.06%
2024/04/22	2	37.90	0	0.00	37.70	2	1,727	0.12%
2024/04/19	6	38.81	1	37.70	37.50	5	1,726	0.29%
2024/04/16	4	42.50	10	41.73	41.35	-6	1,748	-0.34%
2024/04/15	5	43.96	0	0.00	43.75	5	1,773	0.28%
2024/04/12	7	45.11	5	46.40	45.10	2	1,793	0.11%
2024/04/11	5	45.00	0	0.00	45.70	5	1,799	0.28%
2024/04/01	2	44.50	0	0.00	44.90	2	1,922	0.10%
2024/03/26	1	43.70	0	0.00	43.80	1	2,073	0.05%
2024/03/22	2	43.75	0	0.00	43.80	2	2,227	0.09%
2024/03/21	1	43.30	2	43.90	43.90	-1	2,384	-0.04%
2024/03/20	2	43.35	0	0.00	43.35	2	2,528	0.08%
2024/03/15	1	43.70	0	0.00	43.45	1	3,456	0.03%
2024/03/13	1	45.55	2	44.90	45.00	-1	3,626	-0.03%
2024/03/08	0	0.00	6	46.80	45.75	-6	4,303	-0.14%
2024/03/07	5	47.95	0	0.00	47.10	5	4,284	0.12%
2024/03/06	0	0.00	1	47.45	47.05	-1	4,252	-0.02%
2024/03/05	10	47.90	0	0.00	47.50	10	4,260	0.23%
2024/03/01	3	47.30	1	47.45	47.70	2	4,229	0.05%
2024/02/29	13	49.53	14	49.51	48.80	-1	4,189	-0.02%
2024/02/26	1	47.45	2	48.20	47.35	-1	4,017	-0.02%
2024/02/23	1	49.00	1	48.25	47.90	0	4,024	0.00%
2024/02/22	1	48.85	1	48.30	48.40	0	4,030	0.00%
2024/02/21	1	48.75	12	48.69	48.40	-11	4,025	-0.27%
2024/02/20	1	48.15	0	0.00	48.55	1	4,016	0.02%
2024/02/19	0	0.00	4	48.48	48.60	-4	4,022	-0.10%
2024/02/16	14	49.24	3	49.93	49.85	11	4,015	0.27%
2024/02/05	2	44.30	0	0.00	43.90	2	3,927	0.05%
2024/01/31	0	0.00	1	44.30	44.00	-1	4,048	-0.02%
2024/01/30	1	44.50	0	0.00	44.45	1	4,093	0.02%
2024/01/23	1	45.60	1	45.40	45.50	0	4,174	0.00%
2024/01/19	1	43.45	0	0.00	43.35	1	4,198	0.02%
2024/01/15	2	44.35	0	0.00	44.45	2	4,474	0.04%
2024/01/12	0	0.00	11	44.49	43.60	-11	4,498	-0.24%
2024/01/11	0	0.00	6	44.97	45.10	-6	4,515	-0.13%
2024/01/10	0	0.00	1	45.50	45.15	-1	4,593	-0.02%
2024/01/09	1	45.75	9	45.72	46.00	-8	4,776	-0.17%
2024/01/05	1	46.70	0	0.00	47.00	1	5,098	0.02%
2023/12/29	1	48.00	0	0.00	48.00	1	5,291	0.02%
2023/12/25	0	0.00	6	49.89	49.70	-6	5,221	-0.11%
2023/12/22	2	50.70	3	51.50	50.50	-1	5,178	-0.02%
2023/12/21	1	50.80	3	51.00	51.10	-2	5,129	-0.04%
2023/12/19	3	49.97	1	51.40	50.30	2	5,048	0.04%
2023/12/18	1	50.80	9	50.97	50.40	-8	4,994	-0.16%
2023/12/15	9	51.89	2	51.70	51.80	7	4,883	0.14%
2023/12/14	25	52.08	18	52.68	51.20	7	4,870	0.14%
2023/12/13	35	51.97	30	52.18	52.40	5	4,681	0.11%
2023/12/12	5	47.68	1	47.90	48.10	4	4,144	0.10%
2023/12/11	2	48.58	6	48.65	48.35	-4	4,125	-0.10%
2023/12/08	5	47.56	10	48.73	47.20	-5	4,028	-0.12%
2023/12/07	27	48.13	12.1	47.91	47.85	14.9	3,987	0.37%
2023/12/06	8	48.02	11	47.40	49.80	-3	3,775	-0.08%
2023/12/05	1	46.05	3	45.75	45.30	-2	3,359	-0.06%
2023/12/04	1	45.55	1	45.55	45.50	0	3,357	0.00%
2023/11/30	5	45.80	5	45.75	45.75	0	3,411	0.00%
2023/11/21	3	45.63	9	45.50	45.00	-6	3,630	-0.17%
2023/11/20	6	45.08	0	0.00	45.10	6	3,691	0.16%
2023/11/17	1	45.00	0	0.00	44.95	1	3,721	0.03%
2023/11/15	0	0.00	1	45.70	45.80	-1	3,774	-0.03%
2023/11/14	2	45.68	3	45.95	45.70	-1	3,912	-0.03%
2023/11/10	1	45.10	1	45.20	45.50	0	3,914	0.00%
2023/11/09	2	45.20	1	45.40	45.45	1	3,939	0.03%
2023/11/08	0	0.00	2	45.25	44.75	-2	3,972	-0.05%
2023/11/07	2	44.28	0	0.00	44.40	2	4,180	0.05%
2023/11/06	0	0.00	1	44.95	45.00	-1	4,234	-0.02%
2023/11/03	1	44.55	0	0.00	44.55	1	4,293	0.02%
2023/11/02	8	44.44	0	0.00	44.65	8	4,370	0.18%
2023/11/01	0.2	43.02	0	0.00	43.50	0.2	4,471	0.00%
2023/10/31	0.2	44.00	0	0.00	43.50	0.2	4,536	0.00%
2023/10/30	1	44.25	0	0.00	44.40	1	4,608	0.02%
2023/10/26	7	47.82	12	47.64	46.30	-5	4,884	-0.10%
2023/10/25	10	48.20	0	0.00	47.65	10	4,928	0.20%
2023/10/23	1	45.45	2	45.88	46.15	-1	5,458	-0.02%
2023/10/20	1	45.10	0	0.00	44.80	1	5,615	0.02%
2023/10/19	3	44.85	5	44.70	44.90	-2	5,840	-0.03%
2023/10/18	1	47.00	10	45.20	45.05	-9	6,059	-0.15%
2023/10/17	2.1	48.44	9	48.32	47.45	-6.9	6,019	-0.11%
2023/10/16	3	50.40	2	50.25	50.00	1	5,937	0.02%
2023/10/13	2	48.73	6.1	49.11	49.65	-4.1	6,025	-0.07%
2023/10/12	3	48.02	6	48.09	48.30	-3	6,058	-0.05%
2023/10/11	11	47.10	1	47.05	47.00	10	6,106	0.16%
2023/10/04	0.3	45.79	0	0.00	45.10	0.3	6,409	0.00%
2023/10/02	2	46.00	1.2	45.96	45.80	0.8	6,562	0.01%
2023/09/27	0	0.00	1	43.95	44.30	-1	6,713	-0.01%
2023/09/22	0.1	46.10	0	0.00	45.90	0.1	6,936	0.00%
2023/09/21	2	46.93	1	47.80	46.20	1	6,984	0.01%
2023/09/20	1	47.90	1	48.00	47.70	0	6,978	0.00%
2023/09/19	4	47.96	2	47.63	47.50	2	6,952	0.03%
2023/09/18	2	47.00	1	46.65	46.95	1	6,856	0.01%
2023/09/15	5.2	46.93	3	46.65	46.30	2.2	6,904	0.03%
2023/09/13	2	44.40	0	0.00	44.45	2	6,854	0.03%
2023/09/06	2	46.10	2	46.25	46.40	0	7,321	0.00%
2023/09/01	0.1	48.00	0	0.00	47.90	0.1	7,717	0.00%
2023/08/30	1	48.00	1	47.95	47.75	0	8,140	0.00%
2023/08/28	2	49.38	0	0.00	47.15	2	8,540	0.02%
2023/08/25	4	51.50	0	0.00	50.10	4	8,545	0.05%
2023/08/24	1.1	53.23	5	53.56	52.70	-4	8,780	-0.04%
2023/08/23	4	52.38	0	0.00	52.00	4	8,959	0.04%
2023/08/22	0	0.00	2	53.70	52.00	-2	9,032	-0.02%
2023/08/21	5	52.30	0	0.00	51.80	5	8,976	0.06%
2023/08/18	2	54.95	3	54.03	52.10	-1	8,922	-0.01%
2023/08/17	3	53.50	0.1	53.50	54.40	3	8,744	0.03%
2023/08/15	1.1	52.98	1	52.60	52.20	0.1	8,625	0.00%
2023/08/14	1	52.10	1	51.70	51.30	0	8,563	0.00%
2023/08/11	9	54.86	11	54.57	53.50	-2	8,471	-0.02%
2023/08/10	0	0.00	3	50.30	50.80	-3	8,244	-0.04%
2023/08/09	3	53.30	1	53.20	53.00	2	8,147	0.02%
2023/08/08	1	53.00	0	0.00	53.80	1	8,085	0.01%
2023/08/07	5	52.72	3	51.40	53.60	2	8,006	0.02%
2023/08/04	2	52.15	1	52.20	51.60	1	7,893	0.01%
2023/08/02	2	52.00	2	51.50	51.30	0	7,803	0.00%
2023/08/01	3	54.73	4	53.23	54.00	-1	7,698	-0.01%
2023/07/31	4	56.13	9	55.59	54.80	-5	7,525	-0.07%
2023/07/28	0	0.00	7	53.86	54.30	-7	7,355	-0.10%
2023/07/27	6	56.38	3	58.60	55.30	3	7,227	0.04%
2023/07/26	18	55.94	16	54.79	54.80	2	6,928	0.03%
2023/07/25	5	55.98	6	56.30	59.20	-1	6,586	-0.02%
2023/07/24	20	54.03	19	53.99	53.90	1	6,332	0.02%
2023/07/21	8	49.39	12	49.63	50.50	-4	6,099	-0.07%
2023/07/20	3	46.80	0	0.00	47.00	3	5,849	0.05%
2023/07/19	0	0.00	2	48.10	47.65	-2	5,798	-0.03%
2023/07/18	5	48.49	5	47.90	47.15	0	5,705	0.00%
2023/07/17	11	46.32	12	46.48	46.20	-1	5,439	-0.02%
2023/07/14	5	44.21	5	43.07	43.70	0	5,280	0.00%
2023/07/13	19	43.63	24	44.73	44.20	-5	5,148	-0.10%
2023/07/12	16	42.12	9	42.10	42.15	7	4,912	0.14%
2023/07/11	1	41.35	3	41.02	40.90	-2	4,770	-0.04%
2023/07/10	1	41.40	0	0.00	41.40	1	4,721	0.02%
2023/07/07	1	43.00	7	42.21	42.50	-6	4,679	-0.13%
2023/07/06	3	42.37	5.1	42.35	43.25	-2.1	4,548	-0.05%
2023/07/05	1.1	42.22	4	42.01	42.00	-3	4,472	-0.07%
2023/07/04	18	41.84	9	41.43	42.20	9	4,402	0.21%
2023/07/03	0	0.00	5	40.99	41.00	-5	4,277	-0.12%
2023/06/30	1	40.30	0	0.00	40.65	1	4,213	0.02%
2023/06/29	9	40.66	4	40.53	40.65	5	4,179	0.12%
2023/06/28	2	39.85	0	0.00	39.60	2	4,128	0.05%
2023/06/27	2	39.80	0	0.00	39.60	2	4,108	0.05%
2023/06/21	2	40.75	0	0.00	40.80	2	4,051	0.05%
2023/06/20	2	39.80	0	0.00	39.35	2	3,954	0.05%
2023/06/19	2	39.95	0	0.00	40.20	2	3,937	0.05%
2023/06/16	0	0.00	2	40.75	40.40	-2	3,916	-0.05%
2023/06/15	3	41.02	1	41.20	41.00	2	3,840	0.05%
2023/06/14	1	41.00	4	40.65	40.70	-3	3,797	-0.08%
2023/06/13	2	40.55	0	0.00	40.35	2	3,777	0.05%
2023/06/12	5	40.05	6	40.09	40.15	-1	3,666	-0.03%
2023/06/09	20	39.72	18	39.72	39.55	2	3,494	0.06%
2023/06/08	3	38.93	1	38.95	38.70	2	3,280	0.06%
2023/06/07	2	39.43	11	39.25	39.10	-9	3,222	-0.28%
2023/06/06	6	38.48	15	38.53	38.55	-9	3,077	-0.29%
2023/06/05	3	37.90	6	38.08	38.05	-3	2,852	-0.11%
2023/06/02	16	37.13	14	37.63	38.10	2	2,616	0.08%
2023/06/01	1	33.70	6	34.11	34.65	-5	2,246	-0.22%
2023/05/31	3	34.47	2	34.50	34.20	1	2,189	0.05%
2023/05/30	14	33.85	91	34.22	34.35	-77	2,118	-3.64%
2023/05/29	0	0.00	22	33.51	34.30	-22	1,848	-1.19%
2023/05/26	4	30.35	3	29.82	31.20	1	1,780	0.06%
2023/05/19	2	27.85	0	0.00	27.85	2	1,834	0.11%
2023/05/17	6	28.20	0	0.00	27.90	6	1,906	0.31%
2023/05/16	2	28.15	0	0.00	28.15	2	1,918	0.10%
2023/05/11	5	28.50	0	0.00	28.65	5	2,317	0.22%
2023/05/04	2	29.80	0	0.00	30.05	2	3,058	0.07%
2023/05/03	2	30.20	0	0.00	30.10	2	3,070	0.07%
2023/05/02	5	30.70	0	0.00	30.70	5	3,073	0.16%
2023/04/28	0	0.00	32	31.01	31.05	-32	3,081	-1.04%
2023/04/27	7	30.87	0	0.00	31.00	7	3,069	0.23%
2023/04/26	2	31.05	0	0.00	31.30	2	3,087	0.06%
2023/04/24	3	31.65	0	0.00	31.45	3	3,084	0.10%
2023/04/21	10	31.93	2	33.00	31.90	8	3,089	0.26%
2023/04/20	2	32.28	0	0.00	32.60	2	3,079	0.06%
2023/04/19	4	33.11	2	33.50	33.15	2	3,066	0.07%
2023/04/18	0	0.00	6	32.80	32.90	-6	3,022	-0.20%
2023/04/14	1	33.40	0	0.00	33.40	1	3,056	0.03%
2023/04/13	0	0.00	5	32.92	33.15	-5	3,134	-0.16%
2023/04/12	5	33.27	5	33.75	33.15	0	3,262	0.00%
2023/04/11	0	0.00	1	32.40	32.70	-1	3,297	-0.03%
2023/04/10	1	32.60	0	0.00	32.60	1	3,299	0.03%
2023/03/30	93	32.12	0	0.00	32.05	93	3,248	2.86%
2023/03/27	5	32.15	0	0.00	32.10	5	3,229	0.15%
2023/03/24	21	32.33	0	0.00	32.05	21	3,261	0.64%
2023/03/23	2	32.93	1	33.35	32.80	1	3,331	0.03%
2023/03/21	5	32.77	0	32.75	32.90	5	3,434	0.15%
2023/03/17	7	32.08	19	32.37	32.10	-12	3,400	-0.35%
2023/03/16	1	31.80	1	31.95	31.65	0	3,335	0.00%
2023/03/09	0	0.00	10	33.95	34.25	-10	3,198	-0.31%
2023/03/07	1	35.35	0	0.00	34.80	1	3,184	0.03%
2023/03/06	0	0.00	5	35.10	35.10	-5	3,164	-0.16%
2023/03/03	1	35.25	0	0.00	35.15	1	3,140	0.03%
2023/03/01	0	0.00	9	34.70	35.00	-9	3,083	-0.29%
2023/02/24	38	35.68	26	37.16	35.40	12	3,064	0.39%
2023/02/23	1	34.10	0	0.00	34.80	1	2,859	0.03%
2023/02/22	0	0.00	11	34.24	33.80	-11	2,774	-0.40%
2023/02/21	2	34.00	1	34.35	34.25	1	2,752	0.04%
2023/02/20	3	34.27	0	0.00	34.20	3	2,760	0.11%
2023/02/16	6	34.15	0	0.00	34.20	6	2,717	0.22%
2023/02/14	11	34.26	1	33.65	34.05	10	2,718	0.37%
2023/02/13	1	34.50	0	0.00	34.10	1	2,719	0.04%
2023/02/10	2	34.83	5	35.40	35.50	-3	2,774	-0.11%
2023/02/09	8	36.62	5	35.92	36.40	3	2,704	0.11%
2023/02/08	16	35.68	17	36.36	36.75	-1	2,473	-0.04%
2023/02/07	13	32.63	2	33.33	34.25	11	1,940	0.57%
2023/02/02	1	31.30	1	30.75	30.55	0	1,733	0.00%
2023/01/16	8	29.93	10	29.84	30.00	-2	1,794	-0.11%
2023/01/13	1	29.55	1	29.25	29.00	0	1,767	0.00%
2023/01/04	2	30.78	2	30.48	30.60	0	1,704	0.00%
2023/01/03	1	30.80	1	30.90	30.80	0	1,665	0.00%
2022/12/30	2	30.15	2	30.38	31.00	0	1,569	0.00%
2022/12/29	1	30.35	1	30.50	30.50	0	1,432	0.00%
2022/12/15	1	30.20	1	30.10	30.10	0	1,316	0.00%
2022/12/14	0	0.00	3	29.67	30.00	-3	1,236	-0.24%
2022/12/12	0	0.00	1	27.60	27.60	-1	1,104	-0.09%
2022/11/16	1	27.85	1	28.05	27.70	0	1,128	0.00%
2022/11/11	0	0.00	1.1	27.85	27.90	-1.1	1,078	-0.10%
2022/11/08	1	27.70	0	0.00	27.40	1	969	0.10%
2022/11/07	3	26.12	4	26.48	27.00	-1	846	-0.12%
2022/11/03	5	24.50	0	0.00	24.90	5	797	0.63%
2022/10/31	2	24.15	2	24.48	24.30	0	781	0.00%
2022/09/22	0.1	26.00	0	0.00	25.85	0.1	706	0.01%
2022/08/29	2	26.60	0	0.00	26.90	2	681	0.29%
2022/08/26	0	0.00	2	27.50	27.40	-2	668	-0.30%
2022/08/17	0	0.00	1	26.45	26.85	-1	637	-0.16%
2022/08/16	0	0.00	1	26.60	26.55	-1	639	-0.16%
2022/08/15	2	26.93	0	0.00	27.00	2	647	0.31%
2022/07/26	2	26.60	0	0.00	26.85	2	834	0.24%
2022/05/20	0	0.00	2	31.10	31.00	-2	656	-0.30%
2022/05/18	1	31.40	1	32.40	31.55	0	589	0.00%
2022/05/17	1	31.30	1	31.30	31.70	0	574	0.00%
2022/05/12	0	0.00	2	30.00	29.70	-2	547	-0.37%
2022/04/29	1	29.30	0	0.00	29.35	1	517	0.19%
2022/04/28	2	28.68	1	28.75	28.95	1	491	0.20%
2022/02/10	0	0.00	2	30.53	30.15	-2	673	-0.30%
2022/02/09	2	30.80	0	0.00	30.70	2	671	0.30%
2022/01/07	0	0.00	0.2	28.15	28.40	-0.2	660	-0.03%
2021/12/23	0.2	30.30	0	0.00	29.45	0.2	598	0.03%
2021/11/11	0	0.00	2	27.00	27.45	-2	400	-0.50%
2021/11/09	0	0.00	1	28.10	28.15	-1	391	-0.26%
2021/11/05	2	27.85	0	0.00	27.50	2	374	0.53%
2021/10/29	0	0.00	1	26.60	26.80	-1	377	-0.26%
2021/10/28	2	26.70	1	26.30	26.70	1	371	0.27%
2021/10/25	0	0.00	1	25.55	25.70	-1	353	-0.28%
2021/10/20	0	0.00	0.2	24.75	25.15	-0.2	371	-0.05%
2021/10/19	1	25.25	0.4	25.21	24.90	0.7	364	0.19%
2021/10/18	0.5	24.46	0	0.00	24.70	0.5	357	0.14%
2021/09/06	1	26.60	1	26.85	25.85	0	509	0.00%
2021/08/18	0	0.00	0.2	26.30	26.45	-0.2	584	-0.03%
2021/08/17	0	0.00	0.1	26.25	26.35	-0.1	588	-0.01%
2021/08/16	0	0.00	0.2	26.61	26.75	-0.2	595	-0.04%
2021/08/13	0.4	26.95	0	0.00	27.20	0.4	605	0.07%
2021/08/09	0.1	28.65	0	28.65	28.70	0	652	0.00%
2021/07/21	0	0.00	1	27.35	27.50	-1	839	-0.12%
2021/07/09	0	0.00	1	28.80	28.65	-1	1,153	-0.09%
2021/07/08	1	29.65	1	29.15	29.00	0	1,244	0.00%
2021/07/07	1	28.90	1	28.95	29.20	0	1,290	0.00%
2021/06/21	1	29.45	0	0.00	29.95	1	3,391	0.03%
2021/06/18	0	0.00	1	31.30	31.05	-1	3,692	-0.03%
2021/06/17	0	0.00	0	31.00	30.75	0	3,781	0.00%
2021/06/15	0	0.00	5	31.55	31.35	-5	4,162	-0.12%
2021/06/11	5	31.25	0	0.00	31.20	5	4,167	0.12%
2021/05/31	1	31.40	0	0.00	31.50	1	4,232	0.02%
2021/05/28	0	0.00	1	31.20	30.80	-1	4,228	-0.02%
2021/05/27	0	0.00	4	30.49	30.55	-4	4,227	-0.09%
2021/05/25	6	30.87	0	0.00	30.75	6	4,247	0.14%
2021/05/24	1	29.90	0	0.00	30.50	1	4,245	0.02%
2021/05/21	0	30.30	0	0.00	30.70	0	4,250	0.00%
2021/05/03	0	0.00	50	33.31	34.70	-50	4,083	-1.22%
2021/04/28	2	35.13	1	35.55	35.70	1	4,058	0.02%
2021/04/26	7	35.80	11	35.83	35.90	-4	4,020	-0.10%
2021/04/23	9	35.76	9	35.14	35.00	0	3,985	0.00%
2021/04/22	10	35.38	8	36.05	35.00	2	3,917	0.05%
2021/04/21	1	36.55	2	35.70	36.30	-1	3,884	-0.03%
2021/04/20	8	36.86	8	36.71	36.70	0	3,858	0.00%
2021/04/19	9	36.09	4	36.46	36.85	5	3,846	0.13%
2021/04/15	2	39.50	1	39.20	39.10	1	3,740	0.03%
2021/04/14	2	39.00	2	39.50	39.55	0	3,719	0.00%
2021/04/13	3	39.43	3	39.75	39.95	0	3,647	0.00%
2021/04/12	2	40.53	0	0.00	40.50	2	3,604	0.06%
2021/04/09	4	38.85	4	39.39	39.65	0	3,536	0.00%
2021/04/07	1	41.15	6	41.05	40.55	-5	3,355	-0.15%
2021/04/06	6	41.20	10	41.46	40.55	-4	3,244	-0.12%
2021/04/01	0	0.00	1	39.40	40.30	-1	3,088	-0.03%
2021/03/31	20	40.98	11	41.75	39.60	9	2,870	0.31%
2021/03/30	1	38.80	2	39.35	38.50	-1	2,527	-0.04%
2021/03/29	0	0.00	1	36.70	37.45	-1	2,425	-0.04%
2021/03/25	1	39.65	51	37.69	37.95	-50	2,254	-2.22%
2021/03/24	15	36.22	17	37.95	38.00	-2	2,087	-0.10%
2021/03/23	3	37.28	10	38.81	35.05	-7	1,957	-0.36%
2021/03/22	20	38.80	4	38.88	38.90	16	1,650	0.97%
2021/03/19	28	32.84	19	34.21	35.40	9	1,570	0.57%
2021/03/18	59	32.18	17.1	31.76	32.20	41.9	1,379	3.04%
2021/03/17	1	30.00	0	0.00	30.05	1	1,233	0.08%
2021/03/16	1	30.00	0	0.00	30.05	1	1,241	0.08%
2021/03/15	37	30.32	37	30.48	30.25	0	1,255	0.00%
2021/03/12	0	0.00	1	30.60	29.65	-1	1,268	-0.08%
2021/03/11	0	0.00	1	29.20	29.65	-1	1,283	-0.08%
2021/03/08	1	28.30	0	0.00	28.50	1	1,362	0.07%
2021/01/26	0	0.00	0.2	26.65	26.65	-0.2	2,816	-0.01%
2021/01/22	0	0.00	4	26.66	26.70	-4	2,828	-0.14%
2021/01/20	1	26.55	0	0.00	26.50	1	2,870	0.03%
2021/01/14	1	28.25	0	0.00	28.20	1	3,014	0.03%
2021/01/13	1	28.40	0	0.00	28.50	1	3,097	0.03%
2021/01/12	0	0.00	2	28.55	28.75	-2	3,119	-0.06%
2021/01/11	6	29.78	2	29.38	29.20	4	3,170	0.13%
2021/01/08	1	29.50	0.3	29.34	29.60	0.7	3,207	0.02%
2021/01/07	0	0.00	1	29.60	29.60	-1	3,252	-0.03%
2021/01/04	0	0.00	2	29.85	29.85	-2	3,342	-0.06%
2020/12/30	0	0.00	5	28.78	28.80	-5	3,301	-0.15%
2020/12/25	1	28.35	0	0.00	28.45	1	3,258	0.03%
2020/12/24	1	28.95	0	0.00	28.95	1	3,243	0.03%
2020/12/22	2	30.18	0	0.00	29.00	2	3,244	0.06%
2020/12/21	1	30.00	1	30.00	30.00	0	3,232	0.00%
2020/12/18	6	31.81	25	32.29	30.35	-19	3,215	-0.59%
2020/12/17	6.3	31.58	2	31.50	31.60	4.3	3,097	0.14%
2020/12/16	0	0.00	0.2	29.65	29.60	-0.2	2,890	-0.01%
2020/12/14	2	29.88	0	0.00	30.00	2	2,873	0.07%
2020/12/10	0	0.00	1	30.80	29.50	-1	2,854	-0.04%
2020/12/09	2	29.68	3.1	29.86	30.10	-1.1	2,850	-0.04%
2020/12/08	1	30.35	11	30.27	30.25	-10	2,847	-0.35%
2020/12/04	10	30.72	24	30.56	30.25	-14	2,921	-0.48%
2020/12/03	0	0.00	11	29.96	29.75	-11	2,837	-0.39%
2020/12/02	2	29.75	0	0.00	29.50	2	2,831	0.07%
2020/12/01	1	29.85	1	29.80	29.85	0	2,816	0.00%
2020/11/30	0	0.00	1	29.90	29.40	-1	2,801	-0.04%
2020/11/27	4	29.90	19	29.62	29.80	-15	2,794	-0.54%
2020/11/26	17	30.29	0	0.00	30.15	17	2,773	0.61%
2020/11/25	6	30.96	15	30.73	31.05	-9	2,744	-0.33%
2020/11/24	0	0.00	1	32.00	31.30	-1	2,655	-0.04%
2020/11/23	0	0.00	3	31.25	31.15	-3	2,580	-0.12%
2020/11/20	53	31.86	1	32.80	31.50	52	2,524	2.06%
2020/11/19	13	32.53	13	32.90	32.65	0	2,438	0.00%
2020/11/18	17	31.90	10	31.48	32.10	7	2,212	0.32%
2020/11/17	30	30.69	31	30.75	30.80	-1	2,003	-0.05%
2020/11/16	15	29.99	0	0.00	30.15	15	1,912	0.78%
2020/11/13	7	30.56	7	30.75	30.60	0	1,878	0.00%
2020/11/12	13	29.40	0	0.00	29.00	13	1,680	0.77%
2020/11/11	2	29.25	0	29.00	28.65	2	1,635	0.12%
2020/11/10	0	0.00	1	30.05	30.10	-1	1,602	-0.06%
2020/11/09	1	30.00	6	30.33	30.60	-5	1,558	-0.32%
2020/11/06	14	29.83	15	30.05	30.35	-1	1,440	-0.07%
2020/11/03	1	28.45	0	0.00	28.05	1	1,246	0.08%
2020/10/29	3	28.40	0	0.00	28.50	3	1,227	0.24%
2020/10/28	5	28.71	1	29.00	28.90	4	1,218	0.33%
2020/10/27	1	28.55	0	0.00	28.30	1	1,177	0.08%
2020/10/26	1	28.20	0	0.00	28.50	1	1,170	0.09%
2020/10/22	1	30.10	1	29.50	29.45	0	1,139	0.00%
2020/10/21	3	29.48	0	0.00	29.25	3	1,041	0.29%
2020/10/20	0	0.00	2	27.90	28.25	-2	957	-0.21%
2020/10/19	10	28.38	10	28.80	28.30	0	931	0.00%
2020/10/16	3	28.17	0	0.00	28.15	3	870	0.34%
2020/10/15	2	28.15	3	28.10	28.25	-1	829	-0.12%
2020/10/14	0	0.00	2	27.30	27.25	-2	782	-0.26%
2020/10/13	2	27.18	5	27.04	27.40	-3	752	-0.40%
2020/10/12	4	26.05	0	0.00	25.95	4	776	0.52%
2020/09/24	0	0.00	1	25.30	25.35	-1	796	-0.13%
2020/09/23	1	26.15	0	0.00	25.40	1	784	0.13%
2020/09/21	0	0.00	0.3	25.45	25.55	-0.3	751	-0.04%
2020/09/16	0	0.00	1	25.20	25.50	-1	731	-0.14%
2020/09/11	4	25.70	0	0.00	25.50	4	687	0.58%
2020/09/10	1	25.70	1	25.60	26.20	0	673	0.00%
2020/09/09	0	0.00	1	24.50	25.50	-1	596	-0.17%
2020/08/25	0.2	23.75	0	0.00	23.75	0.2	475	0.03%
2020/08/17	0.2	24.00	0	0.00	24.15	0.2	443	0.03%
2020/08/12	2	23.90	0	0.00	23.55	2	437	0.46%
2020/08/04	0	0.00	0.6	24.40	24.55	-0.6	436	-0.14%
2020/07/28	0	0.00	2	25.45	25.10	-2	433	-0.46%
2020/07/20	2	25.25	0	0.00	24.95	2	411	0.49%
2020/07/16	1	25.25	0	0.00	25.25	1	399	0.25%
2020/07/07	0	0.00	1	24.80	24.95	-1	295	-0.34%
2020/07/06	1	24.95	0	0.00	25.05	1	294	0.34%
2020/06/30	0	0.00	5	24.58	24.60	-5	256	-1.95%
2020/06/17	4	24.75	0	0.00	24.75	4	261	1.53%
2020/06/02	5	24.20	0	0.00	24.20	5	336	1.49%
2020/05/21	0	0.00	1	24.20	24.40	-1	378	-0.26%
2020/03/25	0	0.00	0.2	26.80	26.95	-0.2	514	-0.04%
2020/03/17	0	0.00	1	24.65	24.65	-1	521	-0.19%
2020/03/13	0.3	24.95	0	0.00	25.10	0.3	502	0.06%
2020/03/12	2	23.70	4	23.71	24.85	-2	484	-0.41%
2020/03/11	2	24.95	1	25.40	24.85	1	471	0.21%
2020/03/10	0.7	25.45	0	0.00	25.55	0.7	469	0.15%
2020/03/09	1.2	26.85	5	26.45	26.50	-3.8	461	-0.83%
2020/03/06	0	0.00	1	27.40	27.40	-1	456	-0.22%
2020/03/04	2	27.93	1	28.50	27.80	1	452	0.22%
2020/03/03	0.5	27.90	0	0.00	28.10	0.5	452	0.11%
2020/02/27	1	28.70	2	28.68	28.40	-1	467	-0.21%
2020/02/26	0.6	28.60	0	0.00	28.60	0.6	461	0.13%
2020/02/25	0.5	28.10	1	28.15	28.15	-0.5	449	-0.12%
2020/02/24	0.2	28.20	0	0.00	28.15	0.2	449	0.04%
2020/02/21	1	29.20	2	29.30	28.80	-1	443	-0.23%
2020/02/20	1.4	29.86	0	0.00	29.70	1.4	441	0.31%
2020/02/19	1	30.10	1	30.65	30.10	0	443	0.00%
2020/02/18	1	30.05	1	30.30	30.25	0	443	0.00%
2020/02/17	3.1	30.38	2	30.53	30.35	1.1	443	0.24%
2020/02/12	2	31.10	2	31.03	30.60	0	387	0.00%
2020/02/11	1	30.25	0	0.00	30.55	1	383	0.26%
2020/02/10	1	29.55	1	29.80	30.70	0	374	0.00%
2020/01/09	0.2	30.10	0	0.00	30.00	0.2	455	0.04%
2020/01/02	0.2	31.10	0	0.00	31.20	0.2	525	0.04%
2019/10/28	0	0.00	1	32.10	31.70	-1	492	-0.20%
2019/10/24	2	31.60	2	31.63	31.60	0	464	0.00%
2019/10/23	1	31.50	1	31.70	31.60	0	459	0.00%
2019/10/22	0	0.00	1	30.50	30.80	-1	447	-0.22%
2019/10/21	2	30.70	2	30.35	30.35	0	438	0.00%
2019/10/15	1	28.10	2	27.88	28.35	-1	384	-0.26%
2019/09/20	1	27.30	0	0.00	27.15	1	584	0.17%
2019/09/16	0	0.00	1	27.15	27.25	-1	709	-0.14%
2019/09/12	1	27.70	1	27.85	27.75	0	719	0.00%
2019/09/06	1	29.20	0	0.00	29.00	1	821	0.12%
2019/08/22	1	29.25	0	0.00	28.20	1	793	0.13%
2019/08/01	0	0.00	1	30.10	30.15	-1	794	-0.13%
2019/07/23	1	30.20	0	0.00	30.00	1	774	0.13%
2019/07/17	1	31.00	0	0.00	30.80	1	766	0.13%
2019/07/08	0	0.00	2	31.90	32.00	-2	660	-0.30%
2019/07/05	0	0.00	5	31.25	31.35	-5	642	-0.78%
2019/07/04	6	31.68	15	31.60	31.65	-9	635	-1.42%
2019/06/28	0	0.00	8	31.30	31.50	-8	594	-1.35%
2019/06/27	0	0.00	3	32.12	31.70	-3	578	-0.52%
2019/06/26	1	31.85	0	0.00	31.80	1	549	0.18%
2019/06/25	0	0.00	1	31.10	31.05	-1	517	-0.19%
2019/06/24	8	31.65	0	0.00	31.65	8	493	1.62%
2019/06/21	2	31.03	0	0.00	30.85	2	449	0.44%
2019/06/20	1	30.95	1	30.55	30.45	0	420	0.00%
2019/06/18	1	30.30	1	30.65	30.65	0	402	0.00%
2019/06/17	1	29.30	1	29.60	29.30	0	350	0.00%
2019/06/14	1	29.35	1	28.85	28.75	0	372	0.00%
2019/06/05	1	28.50	0	0.00	28.20	1	366	0.27%
2019/05/31	0	0.00	3	28.85	28.80	-3	369	-0.81%
2019/05/29	3	29.80	3	30.45	29.05	0	369	0.00%
2019/05/28	3	29.50	0	0.00	29.90	3	359	0.83%
2019/04/26	0	0.00	1	29.55	29.40	-1	354	-0.28%
2019/04/18	0	0.00	1	30.90	30.60	-1	366	-0.27%
2019/04/15	2	30.90	0	0.00	31.00	2	376	0.53%
2019/04/10	1	32.60	0	0.00	32.20	1	402	0.25%
2019/03/29	1	32.70	0	0.00	32.60	1	494	0.20%
2019/03/26	0	0.00	2	32.05	32.00	-2	549	-0.36%
2019/03/25	0	0.00	1	32.00	32.00	-1	640	-0.16%
2019/03/20	0	0.00	1	34.00	33.00	-1	703	-0.14%
2019/03/19	4	32.65	1	32.60	33.00	3	687	0.44%
2019/03/18	1	30.15	0	0.00	30.30	1	662	0.15%
2019/02/15	0	0.00	1	33.00	33.30	-1	953	-0.10%
2019/01/21	4	33.85	0	0.00	33.50	4	997	0.40%
2019/01/15	10	35.95	0	0.00	35.50	10	1,023	0.98%
2019/01/11	1	36.20	0	0.00	35.95	1	1,052	0.10%
2019/01/04	0	0.00	1	35.55	35.55	-1	1,110	-0.09%
2018/12/28	12	37.60	12	37.81	38.00	0	1,128	0.00%
2018/12/25	0	0.00	1	36.50	35.80	-1	1,153	-0.09%
2018/12/21	6	37.49	5	36.55	36.80	1	1,164	0.09%
2018/12/20	0	0.00	1	36.35	35.45	-1	1,180	-0.08%
2018/12/19	0	0.00	1	37.45	37.00	-1	1,253	-0.08%
2018/12/18	5	40.03	4	39.45	38.20	1	1,263	0.08%
2018/12/17	7	38.11	7	38.27	39.20	0	1,189	0.00%
2018/12/12	1	34.95	0	0.00	34.65	1	1,283	0.08%
2018/12/11	1	33.95	0	0.00	33.80	1	1,378	0.07%
2018/12/10	0	0.00	1	32.80	33.50	-1	1,438	-0.07%
2018/12/03	6	34.50	7	34.44	35.50	-1	1,986	-0.05%
2018/11/29	3	32.52	0	0.00	32.15	3	2,447	0.12%
2018/11/26	0	0.00	2	28.50	28.60	-2	2,746	-0.07%
2018/11/23	2	26.35	0	0.00	26.70	2	2,940	0.07%
2018/11/09	0	0.00	6	30.55	30.55	-6	4,018	-0.15%
2018/11/08	4	31.30	5	30.54	30.50	-1	4,098	-0.02%
2018/11/06	1	30.30	1	30.30	30.65	0	4,199	0.00%
2018/10/29	2	29.50	0	0.00	29.90	2	4,235	0.05%
2018/10/25	2	31.10	2	30.40	30.40	0	4,262	0.00%
2018/10/24	2	31.55	0	0.00	32.65	2	4,275	0.05%
2018/10/08	2	39.00	0	0.00	38.90	2	4,464	0.04%
2018/10/04	0	0.00	2	39.30	39.30	-2	4,454	-0.04%
2018/10/03	11	40.00	0	0.00	38.40	11	4,435	0.25%
2018/10/02	4	42.00	4	40.59	40.35	0	4,403	0.00%
2018/10/01	1	40.85	1	40.90	40.95	0	4,383	0.00%
2018/09/27	3	42.55	3	41.80	41.80	0	4,360	0.00%
2018/09/25	3	42.60	0	0.00	43.55	3	4,282	0.07%
2018/09/21	1	44.05	0	0.00	44.00	1	4,258	0.02%
2018/09/19	13	45.21	14	44.57	43.85	-1	4,213	-0.02%
2018/09/18	1	44.75	5	44.96	45.15	-4	4,173	-0.10%
2018/09/17	6	44.53	1	44.60	44.45	5	4,090	0.12%
2018/09/14	1	48.65	5	48.92	47.70	-4	4,003	-0.10%
2018/09/13	1	48.05	1	49.45	48.25	0	3,942	0.00%
2018/09/12	12	48.32	47	48.64	49.00	-35	3,856	-0.91%
2018/09/11	38	50.58	0	0.00	48.00	38	3,698	1.03%
2018/09/10	2	52.45	2	52.75	53.30	0	3,589	0.00%
2018/09/07	3	50.57	4	51.55	51.80	-1	3,460	-0.03%
2018/09/06	4	51.85	2	52.70	51.80	2	3,367	0.06%
2018/09/05	12	49.13	19.2	51.18	53.50	-7.2	3,086	-0.23%
2018/09/04	0	0.00	1	48.10	48.65	-1	2,888	-0.03%
2018/09/03	1	50.00	2	49.70	49.30	-1	2,826	-0.04%
2018/08/31	0	0.00	2	49.88	49.20	-2	2,756	-0.07%
2018/08/30	0	0.00	3	47.87	50.90	-3	2,692	-0.11%
2018/08/29	0	0.00	3	47.55	47.45	-3	2,525	-0.12%
2018/08/28	2	44.40	3	44.97	45.20	-1	2,397	-0.04%
2018/08/27	0	0.00	1	43.80	44.00	-1	2,305	-0.04%
2018/08/24	2	44.58	2	44.43	45.50	0	2,241	0.00%
2018/08/23	0	0.00	1	42.10	43.55	-1	2,128	-0.05%
2018/08/22	1	40.80	1	42.60	42.00	0	2,124	0.00%
2018/08/21	1	39.55	0	0.00	40.70	1	1,953	0.05%
2018/08/20	0	0.00	1	38.00	39.65	-1	1,890	-0.05%
2018/08/17	1	37.85	0	0.00	38.35	1	1,886	0.05%
2018/08/13	2	33.50	0	0.00	35.05	2	1,954	0.10%
2018/08/10	5	33.30	0	0.00	34.70	5	1,906	0.26%
2018/08/02	1	32.65	1	32.85	32.90	0	2,000	0.00%
2018/08/01	0	0.00	12	33.50	33.50	-12	2,033	-0.59%
2018/07/31	12	33.24	0	0.00	33.20	12	2,017	0.59%
2018/07/27	0	0.00	1	32.40	32.60	-1	1,915	-0.05%
2018/07/26	1.1	32.03	0	0.00	32.05	1.1	1,910	0.06%
2018/07/19	1	31.95	1	31.50	31.45	0	1,910	0.00%
2018/06/08	0	0.00	12	33.10	32.50	-12	4,325	-0.28%
2018/06/07	12	34.80	0	0.00	33.70	12	4,367	0.27%
2018/06/04	0	0.00	1	32.35	32.40	-1	4,378	-0.02%
2018/05/29	1	32.80	0	0.00	32.80	1	4,528	0.02%
2018/05/28	0	0.00	1	32.80	32.75	-1	4,931	-0.02%
2018/05/23	0	0.00	1	35.10	34.45	-1	5,355	-0.02%
2018/05/22	2	33.43	1	34.45	35.20	1	5,229	0.02%
2018/05/16	0	0.00	10.8	32.10	31.70	-10.8	5,229	-0.21%
2018/05/11	7	28.32	0	0.00	27.65	7	5,250	0.13%
2018/05/10	1	28.65	3	28.43	29.05	-2	5,325	-0.04%
2018/05/09	1	27.55	1	27.95	27.00	0	5,292	0.00%
2018/05/08	0	0.00	1	26.15	26.20	-1	5,268	-0.02%
2018/04/27	1	26.40	1	26.95	26.90	0	5,386	0.00%
2018/04/25	0	0.00	1	26.70	25.85	-1	5,457	-0.02%
2018/04/24	1	25.35	1	25.45	25.50	0	5,472	0.00%
2018/04/23	1	26.00	1	26.15	25.50	0	5,447	0.00%
2018/04/19	18	25.77	17	25.44	25.30	1	5,381	0.02%
2018/04/18	0	0.00	2	25.38	25.20	-2	5,333	-0.04%
2018/04/16	1	24.95	0	0.00	24.60	1	5,221	0.02%
2018/04/13	1	26.45	1	26.45	26.45	0	5,182	0.00%
2018/04/11	1	29.25	1	29.50	29.60	0	5,088	0.00%
2018/04/10	0	0.00	22	31.50	29.55	-22	5,072	-0.43%
2018/04/09	0	0.00	8	30.65	30.30	-8	5,044	-0.16%
2018/04/03	30	31.10	0	0.00	30.95	30	5,007	0.60%
2018/04/02	0	0.00	77	31.87	31.85	-77	4,955	-1.55%
2018/03/30	7	29.94	0	0.00	30.20	7	4,719	0.15%
2018/03/29	0	0.00	3	30.35	30.20	-3	4,645	-0.06%
2018/03/28	0	0.00	2	30.08	30.20	-2	4,615	-0.04%
2018/03/26	0	0.00	12	29.40	29.95	-12	4,506	-0.27%
2018/03/23	75	31.96	2	32.13	31.20	73	4,361	1.67%
2018/03/22	2	32.00	12	33.83	31.05	-10	4,128	-0.24%
2018/03/21	24	37.08	57	38.32	34.50	-33	3,931	-0.84%
2018/03/20	6	34.88	5	34.88	35.45	1	2,974	0.03%
2018/03/16	2	30.50	2	30.25	29.35	0	2,803	0.00%
2018/03/12	0	0.00	2	31.10	28.90	-2	2,595	-0.08%
2018/03/09	0	0.00	10	31.36	31.60	-10	2,514	-0.40%
2018/03/08	3	34.67	1	33.00	33.00	2	2,454	0.08%
2018/03/07	2	36.75	2	36.93	36.35	0	2,374	0.00%
2018/03/06	28	36.11	0	0.00	35.50	28	2,286	1.22%
2018/03/05	33	36.95	3	34.77	36.30	30	2,231	1.34%
2018/03/02	2	35.38	1	34.00	35.70	1	2,109	0.05%
2018/03/01	7	33.44	6	34.41	34.50	1	2,038	0.05%
2018/02/27	12	30.96	4	30.41	33.50	8	1,604	0.50%
2018/02/26	8	30.24	7.6	30.23	30.55	0.4	1,277	0.03%
2018/02/23	0	0.00	1	27.80	27.80	-1	1,044	-0.10%
2018/02/22	4	24.90	0	0.00	25.30	4	1,034	0.39%
2018/02/12	0	0.00	4	21.00	20.95	-4	984	-0.41%
2018/02/09	0	0.00	23	21.75	21.75	-23	954	-2.41%
2018/02/07	13	20.97	13	20.74	20.90	0	833	0.00%
2018/02/06	10	20.79	10	20.35	20.60	0	817	0.00%
2018/02/05	0	0.00	10	20.10	21.50	-10	777	-1.29%
2018/02/02	11	21.58	1	21.65	21.40	10	736	1.36%
2018/01/24	14	19.75	14	19.78	19.75	0	481	0.00%
2018/01/19	11	19.69	21	19.59	18.70	-10	388	-2.57%