志信 (2611)-元大-基隆券商分點個股進出

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

志信

(2611)

可現股當沖

股價
28.90
漲跌
▼0.80
漲幅
-2.69%
成交量
9,477張
產業
上市航運類股
233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

志信 (2611)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/03	13	29.35	8	29.24	28.90	5	5,778	0.09%
2024/05/02	22	29.89	22	30.38	29.70	0	5,634	0.00%
2024/04/30	26.5	29.94	8	29.55	29.75	18.5	5,255	0.35%
2024/04/29	12	29.50	4.7	30.13	30.40	7.3	4,712	0.15%
2024/04/26	4	27.34	4	27.34	27.65	0	4,583	0.00%
2024/04/25	1	25.15	0	0.00	25.15	1	4,234	0.02%
2024/04/24	0	25.05	1	25.05	25.15	-1	4,193	-0.02%
2024/04/23	1	24.90	0	0.00	24.70	1	4,157	0.02%
2024/04/22	4	25.35	5	25.45	24.50	-1	4,141	-0.02%
2024/04/19	12	24.50	1	24.45	24.60	11	4,050	0.27%
2024/04/18	2	24.80	1	24.70	24.70	1	4,034	0.02%
2024/04/17	2	24.85	10	24.14	24.60	-8	4,003	-0.20%
2024/04/16	0	0.00	10	23.25	23.20	-10	3,915	-0.26%
2024/04/10	2	23.95	2	23.70	23.70	0	4,730	0.00%
2024/04/09	7	24.05	5	24.27	24.00	2	4,726	0.04%
2024/04/08	10	24.10	0	0.00	24.10	10	4,708	0.21%
2024/04/02	1	23.50	0	0.00	23.70	1	4,678	0.02%
2024/04/01	6	23.70	0	0.00	23.65	6	4,677	0.13%
2024/03/28	0	0.00	0	23.75	23.70	0	4,702	0.00%
2024/03/26	1	23.50	1	23.40	23.20	0	4,790	0.00%
2024/03/25	2	24.10	0	0.00	23.80	2	4,720	0.04%
2024/03/22	1	23.85	6	23.64	24.20	-5	4,686	-0.11%
2024/03/21	0	0.00	2	24.95	24.35	-2	4,675	-0.04%
2024/03/20	1	24.75	0	0.00	24.70	1	4,576	0.02%
2024/03/19	8	24.96	9	25.18	24.75	-1	4,482	-0.02%
2024/03/18	4	24.62	1.3	24.40	24.35	2.7	4,221	0.06%
2024/03/15	7	24.31	10	24.83	24.50	-3	3,899	-0.08%
2024/03/14	0	0.00	2	22.70	22.70	-2	3,454	-0.06%
2024/03/13	2	19.90	4	20.30	20.65	-2	3,496	-0.06%
2024/03/12	4	19.64	7	19.49	19.65	-3	3,423	-0.09%
2024/03/11	23	19.01	13	19.03	19.40	10	3,704	0.27%
2024/03/08	24	18.25	37	18.25	18.55	-13	3,826	-0.34%
2024/03/07	1	17.50	25	17.68	17.70	-24	3,805	-0.63%
2024/03/06	0	0.00	15	17.86	17.65	-15	3,831	-0.39%
2024/03/05	0	0.00	15	17.86	17.80	-15	3,818	-0.39%
2024/03/04	8	17.25	2	17.60	17.45	6	3,789	0.16%
2024/03/01	9	17.48	6	17.60	17.50	3	3,792	0.08%
2024/02/29	48	17.74	1	17.80	17.65	47	3,792	1.24%
2024/02/26	0	17.30	0	0.00	17.40	0	3,759	0.00%
2024/02/22	1	17.25	0	0.00	17.50	1	3,731	0.03%
2024/02/21	0	17.65	2.3	17.57	17.50	-2.3	3,696	-0.06%
2024/02/19	0	0.00	0.3	16.30	16.55	-0.3	3,611	-0.01%
2024/02/16	0.2	16.00	1.2	16.00	16.05	-1	3,606	-0.03%
2024/01/24	0	0.00	0	16.70	16.70	0	3,543	0.00%
2024/01/19	0	16.75	0	0.00	16.70	0	3,498	0.00%
2024/01/08	2	17.75	1	18.05	17.65	1	3,176	0.03%
2024/01/05	13	18.78	6	18.25	18.35	7	3,066	0.23%
2024/01/04	0	0.00	12.1	17.95	18.50	-12.1	2,534	-0.48%
2023/12/27	0	16.55	0	0.00	16.60	0	2,179	0.00%
2023/12/26	4	16.55	0	0.00	16.60	4	2,147	0.19%
2023/12/22	0.1	16.75	0	0.00	17.10	0.1	2,074	0.00%
2023/12/21	3	17.10	4	17.20	17.10	-1	2,002	-0.05%
2023/12/18	1	16.45	1	16.70	16.65	0	1,844	0.00%
2023/12/14	0	0.00	1	16.75	16.30	-1	1,750	-0.06%
2023/12/08	1	17.35	5	17.18	17.20	-4	1,628	-0.25%
2023/12/07	2	17.33	2	17.30	16.85	0	1,518	0.00%
2023/12/06	9	17.92	3	17.90	18.00	6	1,394	0.43%
2023/12/05	3	17.70	0	0.00	17.75	3	1,007	0.30%
2023/12/01	0	0.00	2	14.50	14.70	-2	646	-0.31%
2023/11/29	0	0.00	14	14.05	14.15	-14	587	-2.38%
2023/11/28	2	14.25	1	14.40	14.15	1	578	0.17%
2023/11/27	2	13.95	2	14.00	13.90	0	557	0.00%
2023/11/24	0	0.00	2	13.95	14.00	-2	545	-0.37%
2023/11/21	2	13.65	0	0.00	13.65	2	518	0.39%
2023/11/20	0	0.00	1	13.70	13.70	-1	517	-0.19%
2023/11/17	0	0.00	3	13.90	13.90	-3	518	-0.58%
2023/11/16	5	13.69	0	0.00	13.75	5	513	0.97%
2023/11/15	0	0.00	2	13.65	13.55	-2	531	-0.38%
2023/11/14	2	13.60	13	13.58	13.60	-11	586	-1.87%
2023/11/13	0	0.00	5	13.50	13.25	-5	567	-0.88%
2023/11/10	2	12.70	0	0.00	12.75	2	537	0.37%
2023/11/06	0	0.00	1	12.60	12.60	-1	553	-0.18%
2023/11/03	10	12.35	0	0.00	12.40	10	563	1.78%
2023/10/31	0	0.00	0	12.45	12.25	0	567	-0.01%
2023/10/19	1	12.65	1.1	12.50	12.50	-0.1	589	-0.01%
2023/10/18	2	12.45	1	12.45	12.40	1	590	0.17%
2023/10/17	1	12.80	1.1	12.60	12.60	-0.1	587	-0.01%
2023/10/13	0.1	13.45	0	0.00	12.75	0.1	598	0.01%
2023/10/11	0	0.00	1.1	13.00	12.90	-1.1	602	-0.18%
2023/09/21	5	13.35	5	13.20	13.20	0	664	0.00%
2023/09/20	0	0.00	14	13.74	13.30	-14	664	-2.11%
2023/09/18	1	13.35	0	0.00	13.30	1	653	0.15%
2023/09/15	7	13.63	7	13.54	13.45	0	660	0.00%
2023/09/14	0	0.00	10	13.25	13.05	-10	632	-1.58%
2023/09/13	1	12.75	6	12.84	12.80	-5	629	-0.79%
2023/09/11	12	12.50	0	0.00	12.50	12	656	1.83%
2023/09/06	0	0.00	0	12.90	12.70	0	711	0.00%
2023/08/31	0	0.00	1	12.80	12.75	-1	943	-0.11%
2023/08/28	0	0.00	2	12.75	12.70	-2	982	-0.20%
2023/08/21	6	13.13	1	12.95	13.00	5	1,291	0.39%
2023/08/18	1	13.75	2	13.70	13.65	-1	1,350	-0.07%
2023/08/17	1	13.20	1	13.05	13.05	0	1,286	0.00%
2023/08/11	0	0.00	1	13.15	13.15	-1	1,270	-0.08%
2023/08/10	0	0.00	1	13.45	13.30	-1	1,267	-0.08%
2023/08/09	1	13.35	1	13.35	13.35	0	1,265	0.00%
2023/08/02	1	12.65	0	0.00	12.80	1	1,251	0.08%
2023/07/28	0	0.00	1	13.00	12.75	-1	1,245	-0.08%
2023/07/26	0	0.00	3	12.50	12.35	-3	1,240	-0.24%
2023/07/25	0	0.00	0.5	12.40	12.40	-0.5	1,240	-0.04%
2023/07/21	2	12.70	1	12.60	12.55	1	1,234	0.08%
2023/07/19	1	12.85	1	12.60	12.55	0	1,237	0.00%
2023/07/18	1	12.70	1	12.95	12.70	0	1,241	0.00%
2023/07/17	0	0.00	1	13.10	13.00	-1	1,238	-0.08%
2023/07/13	1	12.80	0	0.00	12.50	1	1,239	0.08%
2023/07/11	1	13.25	1	13.15	13.15	0	1,243	0.00%
2023/07/07	1	13.30	1	13.25	13.25	0	1,239	0.00%
2023/07/06	1	13.35	0	0.00	13.35	1	1,241	0.08%
2023/07/05	2	13.40	0.1	13.45	13.45	1.9	1,242	0.15%
2023/07/04	5.1	13.68	1	13.50	13.50	4.1	1,238	0.33%
2023/07/03	1	13.80	1	13.65	13.65	0	1,229	0.00%
2023/06/30	3	13.52	3	13.42	13.35	0	1,217	0.00%
2023/06/29	1	13.40	2	13.30	13.35	-1	1,208	-0.08%
2023/06/28	1	13.40	1.2	13.35	13.35	-0.2	1,210	-0.01%
2023/06/27	2	13.33	0	0.00	13.25	2	1,215	0.16%
2023/06/26	3	13.63	1.3	13.58	13.55	1.7	1,215	0.14%
2023/06/21	1	14.05	1	13.76	13.75	0	1,210	0.00%
2023/06/20	1.1	14.14	2	14.00	13.95	-0.9	1,202	-0.07%
2023/06/19	7	14.06	25	14.12	14.15	-18	1,195	-1.51%
2023/06/16	23	14.07	1	14.05	14.05	22	1,192	1.85%
2023/06/15	3	14.12	2	14.03	14.05	1	1,178	0.08%
2023/06/14	1	14.30	3	14.28	14.05	-2	1,169	-0.17%
2023/06/13	1.2	13.85	4	13.88	13.85	-2.9	1,161	-0.25%
2023/06/12	1.1	13.85	6	13.80	13.80	-4.9	1,161	-0.42%
2023/06/09	4.1	14.31	3	14.22	14.15	1.1	1,153	0.10%
2023/06/08	1	13.95	5.3	14.32	14.40	-4.3	1,135	-0.38%
2023/06/07	7.1	13.74	1	13.65	13.65	6.1	989	0.62%
2023/06/06	1.1	13.89	1	13.70	13.70	0.1	999	0.01%
2023/06/05	0	0.00	1	13.65	13.65	-1	1,004	-0.10%
2023/06/02	1	13.65	1	13.60	13.60	0	1,008	0.00%
2023/06/01	46	13.70	1.1	13.65	13.65	45	1,020	4.41%
2023/05/31	1	13.95	35	13.82	13.85	-34	1,050	-3.24%
2023/05/30	22.1	13.41	0	0.00	13.35	22.1	1,105	2.00%
2023/05/29	22	13.61	1	13.55	13.55	21	1,166	1.80%
2023/05/26	11.1	14.00	2	13.78	13.75	9.1	1,366	0.67%
2023/05/25	5.1	14.77	62	14.69	14.50	-56.9	1,463	-3.89%
2023/05/24	11	14.23	61	14.11	14.35	-50	1,268	-3.94%
2023/05/11	0	0.00	2	12.75	12.55	-2	1,236	-0.16%
2023/05/03	0	0.00	2.2	12.86	12.90	-2.2	1,261	-0.17%
2023/04/28	0	0.00	1	13.15	13.10	-1	1,264	-0.08%
2023/04/26	0	0.00	1	12.60	12.70	-1	1,268	-0.08%
2023/04/25	1	12.75	0	0.00	12.70	1	1,270	0.08%
2023/04/18	1	13.80	0	0.00	13.70	1	1,263	0.08%
2023/04/14	17	13.82	1	13.85	13.90	16	1,243	1.29%
2023/04/13	0	0.00	4	13.83	13.80	-4	1,239	-0.32%
2023/04/12	0	0.00	5	13.77	13.75	-5	1,239	-0.40%
2023/04/11	45	13.75	0	0.00	13.75	45	1,245	3.61%
2023/04/07	0	0.00	1	13.70	13.70	-1	1,257	-0.08%
2023/04/06	0	0.00	9	13.63	13.55	-9	1,269	-0.71%
2023/03/30	1	13.50	1	13.65	13.50	0	1,512	0.00%
2023/03/29	1	13.45	4	13.50	13.45	-3	1,533	-0.20%
2023/03/28	1	13.50	0	0.00	13.45	1	1,537	0.07%
2023/03/27	0	0.00	1	13.75	13.80	-1	1,540	-0.06%
2023/03/23	1	13.70	0	0.00	13.65	1	1,561	0.06%
2023/03/22	1	13.90	0	0.00	13.85	1	1,552	0.06%
2023/03/21	0	0.00	1	13.85	13.95	-1	1,557	-0.06%
2023/03/16	1	13.70	0	0.00	13.50	1	1,561	0.06%
2023/03/15	1	14.00	1	13.90	13.75	0	1,556	0.00%
2023/03/14	0	0.00	2	13.80	13.75	-2	1,555	-0.13%
2023/03/13	0	0.00	1	13.95	14.05	-1	1,556	-0.06%
2023/03/10	1	14.30	1	14.75	14.25	0	1,579	0.00%
2023/03/09	2	14.90	0	0.00	14.60	2	1,652	0.12%
2023/03/08	0	0.00	5	14.80	14.70	-5	1,645	-0.30%
2023/03/07	2	15.05	0	0.00	14.95	2	1,640	0.12%
2023/03/06	2	14.83	1	15.05	15.00	1	1,639	0.06%
2023/03/03	4	15.18	0	0.00	15.10	4	1,631	0.25%
2023/03/02	6	15.33	5	15.30	15.30	1	1,585	0.06%
2023/03/01	4	14.80	0	0.00	14.60	4	1,511	0.27%
2023/02/24	7	15.38	22	15.33	15.05	-15	1,448	-1.04%
2023/02/23	20	14.69	1	15.05	15.05	19	1,235	1.54%
2023/02/14	0	0.00	1	13.30	13.30	-1	1,081	-0.09%
2023/02/13	1	13.00	0	0.00	13.15	1	1,088	0.09%
2023/02/09	1	13.60	2	13.58	13.45	-1	1,097	-0.09%
2023/02/06	1	13.40	0	0.00	13.40	1	1,109	0.09%
2023/02/03	0	0.00	1	13.80	13.60	-1	1,113	-0.09%
2023/02/01	0	0.00	2	13.45	13.35	-2	1,099	-0.18%
2023/01/17	1	13.10	0	0.00	13.10	1	1,111	0.09%
2023/01/10	1	13.50	1	13.45	13.45	0	1,119	0.00%
2023/01/04	0	0.00	10	13.35	13.30	-10	1,154	-0.87%
2022/12/30	1	13.50	0	0.00	13.50	1	1,166	0.09%
2022/12/29	1	13.55	0	0.00	13.50	1	1,175	0.09%
2022/12/28	2	13.78	0	0.00	13.50	2	1,176	0.17%
2022/12/22	21	14.62	12	14.89	14.15	9	1,173	0.77%
2022/12/13	1	13.40	1	13.70	13.40	0	1,003	0.00%
2022/12/06	0	0.00	1	13.80	13.80	-1	1,029	-0.10%
2022/12/05	0	0.00	1	14.10	14.10	-1	1,049	-0.10%
2022/12/02	1	14.10	0	0.00	14.10	1	1,049	0.10%
2022/12/01	2	14.65	1	14.70	14.70	1	1,018	0.10%
2022/11/25	0	0.00	1	13.30	13.25	-1	938	-0.11%
2022/11/18	1	13.00	5.5	13.32	13.00	-4.5	893	-0.50%
2022/11/15	0.3	13.55	0	0.00	13.50	0.3	884	0.03%
2022/11/08	1	13.65	0	0.00	13.35	1	887	0.11%
2022/11/07	1	13.15	0	0.00	13.10	1	881	0.11%
2022/10/05	0	0.00	1	14.20	14.00	-1	996	-0.10%
2022/09/26	1	13.80	0	0.00	13.65	1	984	0.10%
2022/09/23	0	0.00	1	15.30	15.10	-1	973	-0.10%
2022/09/22	2	15.15	7	15.00	15.10	-5	979	-0.51%
2022/09/21	6	15.45	2	15.25	15.20	4	980	0.41%
2022/09/19	1	15.10	0	0.00	14.85	1	989	0.10%
2022/09/15	2	15.75	0	0.00	15.50	2	1,009	0.20%
2022/09/12	1	15.15	1	15.70	15.30	0	1,026	0.00%
2022/09/07	0	0.00	2	15.40	15.10	-2	1,024	-0.20%
2022/09/05	2	15.95	0	0.00	15.55	2	1,016	0.20%
2022/08/22	1	17.50	0	0.00	17.50	1	1,176	0.09%
2022/08/15	1	17.50	1	17.90	17.80	0	1,332	0.00%
2022/08/05	1	18.15	1	18.30	18.05	0	1,527	0.00%
2022/08/04	1	17.80	0	0.00	17.65	1	1,589	0.06%
2022/07/27	0	0.00	1	20.25	20.30	-1	1,965	-0.05%
2022/07/05	1	17.60	1	17.55	17.70	0	4,004	0.00%
2022/07/01	0	0.00	7	17.10	17.10	-7	4,160	-0.17%
2022/06/27	1	19.90	0	0.00	19.85	1	4,541	0.02%
2022/06/10	1	22.50	0	0.00	22.50	1	5,046	0.02%
2022/06/08	10	22.70	1	22.70	22.75	9	5,395	0.17%
2022/06/07	1	22.75	0	0.00	22.70	1	6,287	0.02%
2022/06/06	0	0.00	1	22.70	22.75	-1	6,428	-0.02%
2022/05/31	0	0.00	1	22.15	22.40	-1	7,409	-0.01%
2022/05/24	5	22.50	0	0.00	22.40	5	10,666	0.05%
2022/05/23	1	23.00	4	22.44	22.50	-3	10,787	-0.03%
2022/05/20	2	22.33	1	22.15	21.65	1	11,044	0.01%
2022/05/18	1	22.10	1	22.10	22.05	0	11,136	0.00%
2022/05/17	1	21.70	0	0.00	21.75	1	11,122	0.01%
2022/05/16	1	21.65	1	21.95	22.10	0	11,094	0.00%
2022/05/12	0	0.00	1	22.80	21.50	-1	10,993	-0.01%
2022/05/09	1	23.70	0	0.00	23.50	1	10,866	0.01%
2022/05/05	3	24.10	0	0.00	24.30	3	10,817	0.03%
2022/05/04	4	24.30	22	24.30	24.10	-18	10,737	-0.17%
2022/05/03	1	23.20	0	0.00	23.25	1	10,506	0.01%
2022/04/29	8	23.87	5	24.25	23.40	3	10,482	0.03%
2022/04/28	1	24.00	5	23.45	23.30	-4	10,290	-0.04%
2022/04/27	4	23.68	5	23.65	23.75	-1	10,231	-0.01%
2022/04/26	9	24.39	11	24.92	24.05	-2	10,125	-0.02%
2022/04/25	15	25.19	0	0.00	24.40	15	10,002	0.15%
2022/04/22	22	25.88	59	25.92	26.80	-37	9,730	-0.38%
2022/04/21	8	24.61	0	0.00	24.40	8	9,100	0.09%
2022/04/20	27	25.33	17	25.45	24.25	10	9,032	0.11%
2022/04/18	1	23.60	0	0.00	23.55	1	8,769	0.01%
2022/04/15	1	24.30	2	24.53	24.25	-1	8,735	-0.01%
2022/04/14	27	24.52	16	24.36	24.15	11	8,667	0.13%
2022/04/13	4	23.79	6	23.68	23.85	-2	8,537	-0.02%
2022/04/12	0	0.00	1	23.10	23.05	-1	8,504	-0.01%
2022/04/11	0	0.00	0.3	23.55	23.55	-0.3	8,479	0.00%
2022/04/08	9	23.99	9.4	24.24	24.00	-0.4	8,456	0.00%
2022/04/07	43	24.44	43	24.10	23.45	0	8,367	0.00%
2022/04/06	8	24.74	7	24.86	24.10	1	8,278	0.01%
2022/04/01	5	23.93	13	24.36	24.25	-8	8,075	-0.10%
2022/03/30	0	0.00	1	23.55	23.50	-1	7,885	-0.01%
2022/03/29	10	24.00	3	23.40	23.65	7	7,874	0.09%
2022/03/28	10	23.54	14	23.56	23.70	-4	7,813	-0.05%
2022/03/24	3.5	23.16	0	0.00	23.20	3.5	7,730	0.04%
2022/03/23	1	23.90	0	0.00	23.55	1	7,717	0.01%
2022/03/21	1	23.70	6	23.98	24.00	-5	7,681	-0.07%
2022/03/18	3.1	23.73	0	0.00	23.75	3.1	7,652	0.04%
2022/03/17	3	24.00	4	24.19	24.20	-1	7,608	-0.01%
2022/03/15	5	24.57	0	0.00	24.40	5	7,438	0.07%
2022/03/14	9	25.57	8	25.47	25.05	1	7,398	0.01%
2022/03/11	3	25.03	9	25.02	25.45	-6	7,320	-0.08%
2022/03/10	56	26.29	43	26.31	25.30	13	7,132	0.18%
2022/03/09	3	23.65	7	24.49	24.95	-4	6,272	-0.06%
2022/03/08	3	24.03	6	23.30	22.70	-3	6,197	-0.05%
2022/03/07	8.1	24.89	12	25.05	24.55	-3.9	5,986	-0.07%
2022/03/04	15	25.71	18	25.65	24.65	-3	5,710	-0.05%
2022/03/03	34.1	25.26	31	25.33	25.35	3.1	5,208	0.06%
2022/03/02	1	23.15	10	23.48	24.20	-9	4,154	-0.22%
2022/03/01	9	22.19	55	22.14	22.00	-46	3,983	-1.15%
2022/02/25	22	24.50	12	24.05	23.10	10	3,795	0.26%
2022/02/24	11	24.08	42	24.03	24.00	-31	3,067	-1.01%
2022/02/23	0	0.00	2	22.65	22.65	-2	1,939	-0.10%
2022/02/22	9	21.84	5	20.51	20.60	4	1,827	0.22%
2022/02/21	0	0.00	2	21.90	21.90	-2	1,512	-0.13%
2022/02/15	0	0.00	4	18.30	18.15	-4	1,644	-0.24%
2022/02/14	2	18.23	0	0.00	18.00	2	1,726	0.12%
2022/02/07	1	18.55	0	0.00	18.40	1	2,032	0.05%
2022/01/21	0	0.00	1	17.60	17.40	-1	2,380	-0.04%
2022/01/10	1	19.00	1	19.10	18.95	0	3,012	0.00%
2022/01/06	1	19.45	0	0.00	19.45	1	3,237	0.03%
2022/01/04	1	19.65	0	0.00	19.65	1	3,424	0.03%
2021/12/27	1	20.15	0	0.00	20.20	1	4,027	0.02%
2021/12/23	31	20.11	0	0.00	20.15	31	4,189	0.74%
2021/12/20	10	20.15	0	0.00	20.25	10	4,330	0.23%
2021/12/17	0	0.00	1	20.80	20.40	-1	4,383	-0.02%
2021/12/14	1	20.30	0	0.00	19.95	1	4,463	0.02%
2021/12/13	1	20.45	0	0.00	20.65	1	4,452	0.02%
2021/12/10	27	20.55	0	0.00	20.55	27	4,478	0.60%
2021/12/09	20	20.70	0	0.00	20.75	20	4,523	0.44%
2021/12/08	2	21.43	2	20.85	20.80	0	4,596	0.00%
2021/12/06	0	0.00	1	20.80	20.45	-1	4,577	-0.02%
2021/12/03	1	20.45	0	0.00	20.10	1	4,654	0.02%
2021/12/02	1	20.25	11.2	20.38	20.30	-10.2	4,912	-0.21%
2021/11/30	1	20.25	0	0.00	20.25	1	5,074	0.02%
2021/11/25	0	0.00	1	20.50	20.15	-1	5,309	-0.02%
2021/11/24	1	20.20	1	20.30	20.40	0	5,451	0.00%
2021/11/22	11	20.09	4	20.10	20.10	7	5,710	0.12%
2021/11/19	0	0.00	1	19.75	19.70	-1	5,947	-0.02%
2021/11/17	0.2	20.30	0	0.00	20.15	0.2	6,922	0.00%
2021/11/15	2	21.15	0	0.00	20.55	2	7,614	0.03%
2021/11/12	1	21.55	1	21.75	21.80	0	7,665	0.00%
2021/11/10	0	0.00	1	22.40	21.80	-1	7,667	-0.01%
2021/11/08	0	0.00	1	22.00	22.40	-1	7,630	-0.01%
2021/11/04	3	21.95	1	22.70	21.60	2	7,679	0.03%
2021/11/03	4	22.65	0	0.00	22.15	4	7,772	0.05%
2021/11/02	1	21.75	2	22.03	22.00	-1	7,833	-0.01%
2021/11/01	1	21.75	1	21.80	21.65	0	7,800	0.00%
2021/10/29	1	21.20	2	21.53	21.70	-1	7,825	-0.01%
2021/10/28	1	21.25	3	21.80	21.25	-2	7,890	-0.03%
2021/10/25	0	0.00	2	20.68	21.40	-2	8,748	-0.02%
2021/10/21	0	0.00	1	21.85	22.10	-1	9,143	-0.01%
2021/10/20	3	21.88	0	0.00	21.45	3	9,632	0.03%
2021/10/19	3	21.75	0	0.00	21.60	3	9,846	0.03%
2021/10/18	2	21.40	4	21.39	21.65	-2	10,050	-0.02%
2021/10/15	1	21.45	1	21.45	21.85	0	10,222	0.00%
2021/10/14	3	21.92	1	21.80	22.10	2	10,267	0.02%
2021/10/13	1	22.10	11	21.97	21.20	-10	10,598	-0.09%
2021/10/12	2	21.70	2	21.40	21.50	0	11,212	0.00%
2021/10/07	0	0.00	4	23.40	23.10	-4	11,328	-0.04%
2021/10/06	2	22.90	2	22.30	22.35	0	11,220	0.00%
2021/10/05	4	23.53	5	23.07	23.35	-1	11,208	-0.01%
2021/10/04	4	23.79	6	22.90	22.15	-2	11,115	-0.02%
2021/10/01	4	24.53	0	0.00	23.85	4	11,089	0.04%
2021/09/30	0	0.00	1	25.70	25.85	-1	11,087	-0.01%
2021/09/29	4	25.88	2	26.45	24.85	2	11,107	0.02%
2021/09/27	1	26.75	1	26.90	26.00	0	11,260	0.00%
2021/09/24	3	26.90	1	27.15	26.65	2	11,466	0.02%
2021/09/23	1	26.75	0	0.00	26.60	1	12,106	0.01%
2021/09/17	5	28.18	10	28.02	27.70	-5	13,174	-0.04%
2021/09/15	2	27.75	2	28.00	27.95	0	13,513	0.00%
2021/09/14	1	28.10	0	0.00	27.95	1	13,918	0.01%
2021/09/10	6	28.34	1	28.25	28.40	5	14,344	0.03%
2021/09/09	0	0.00	1	27.90	28.35	-1	14,479	-0.01%
2021/09/07	4	28.98	3	29.25	28.55	1	15,480	0.01%
2021/09/06	4	28.38	0	0.00	28.00	4	15,448	0.03%
2021/09/02	3	31.38	3	31.42	30.70	0	15,359	0.00%
2021/09/01	1	31.05	3	31.17	31.20	-2	15,292	-0.01%
2021/08/31	0	0.00	1	31.65	32.30	-1	15,256	-0.01%
2021/08/30	0	0.00	2	32.78	32.05	-2	15,171	-0.01%
2021/08/27	1	32.45	3	31.95	31.75	-2	15,141	-0.01%
2021/08/26	0	0.00	2	33.53	33.20	-2	15,115	-0.01%
2021/08/25	1	33.70	4	32.96	33.15	-3	15,099	-0.02%
2021/08/24	24	34.52	12	35.33	33.70	12	14,935	0.08%
2021/08/23	0	0.00	8	33.54	33.55	-8	14,149	-0.06%
2021/08/20	0	0.00	1	30.45	30.50	-1	14,090	-0.01%
2021/08/19	13	27.96	11	28.83	27.75	2	13,895	0.01%
2021/08/18	10	26.00	10	26.25	27.65	0	13,610	0.00%
2021/08/16	1	27.85	1	26.70	26.45	0	13,792	0.00%
2021/08/13	0	0.00	0	28.50	27.55	0	13,919	0.00%
2021/08/12	0	0.00	2	27.98	28.30	-2	14,050	-0.01%
2021/08/11	0	27.50	0	0.00	27.70	0	14,065	0.00%
2021/08/10	0	28.75	0	0.00	29.00	0	14,027	0.00%
2021/08/09	2	30.90	1	30.50	30.10	1	13,992	0.01%
2021/08/06	0	30.65	15	30.62	30.05	-15	13,896	-0.11%
2021/08/05	10	30.10	1	29.20	28.80	9	13,730	0.07%
2021/08/04	1	30.00	0	0.00	29.85	1	13,720	0.01%
2021/08/03	9	30.82	3	31.30	30.35	6	13,778	0.04%
2021/08/02	2	30.20	3	30.87	30.80	-1	13,762	-0.01%
2021/07/30	4	31.36	16	30.52	30.05	-12	13,574	-0.09%
2021/07/29	19	32.54	7	32.97	32.20	12	13,418	0.09%
2021/07/28	23	32.35	24	32.79	32.00	-1	12,971	-0.01%
2021/07/27	3	32.92	4	31.36	31.25	-1	12,791	-0.01%
2021/07/26	5	33.39	5	33.26	33.30	0	12,925	0.00%
2021/07/23	2	29.40	4	29.86	31.45	-2	12,513	-0.02%
2021/07/22	3	28.00	5	29.35	28.60	-2	12,471	-0.02%
2021/07/21	6	32.08	1	33.25	30.55	5	12,569	0.04%
2021/07/20	1	31.60	0	0.00	31.90	1	12,433	0.01%
2021/07/19	18	36.53	13	36.49	34.55	5	12,481	0.04%
2021/07/16	19	34.93	12	35.13	35.35	7	12,354	0.06%
2021/07/15	3	32.58	2	32.40	33.00	1	11,876	0.01%
2021/07/14	0	0.00	8	29.52	30.00	-8	12,108	-0.07%
2021/07/13	1	32.60	0	0.00	32.60	1	12,168	0.01%
2021/07/12	1	35.80	1	36.05	36.20	0	12,242	0.00%
2021/07/09	19	38.81	0	39.00	37.20	19	12,208	0.16%
2021/07/08	0	0.00	1	36.00	39.00	-1	12,265	-0.01%
2021/07/07	0	0.00	2	38.80	36.10	-2	12,525	-0.02%
2021/07/06	0	0.00	4	39.25	38.25	-4	12,506	-0.03%
2021/07/05	1	38.55	4	38.53	38.85	-3	12,467	-0.02%
2021/07/02	9	41.12	7	42.01	40.85	2	12,448	0.02%
2021/07/01	12	43.00	6	40.94	43.50	6	12,366	0.05%
2021/06/30	17	40.74	8	41.15	42.40	9	12,153	0.07%
2021/06/29	6	37.98	11	38.22	38.55	-5	11,489	-0.04%
2021/06/28	5	34.94	3	35.05	35.05	2	10,734	0.02%
2021/06/24	4	27.18	12	28.77	29.00	-8	10,417	-0.08%
2021/06/23	31	27.09	30	27.21	26.40	1	10,189	0.01%
2021/06/22	17	29.11	0	0.00	29.30	17	9,789	0.17%
2021/06/21	5	26.65	0	0.00	26.65	5	9,355	0.05%
2021/06/18	2	24.00	1	24.25	24.25	1	9,466	0.01%
2021/06/17	36	21.18	35	21.68	22.05	1	9,624	0.01%
2021/06/16	11	20.60	40	20.32	20.05	-29	9,541	-0.30%
2021/06/15	16	18.42	26	19.02	19.45	-10	8,924	-0.11%
2021/06/11	6	17.83	4	17.90	17.70	2	8,886	0.02%
2021/06/10	1	16.95	0	0.00	17.05	1	8,850	0.01%
2021/06/09	1	17.60	1	17.50	17.40	0	8,887	0.00%
2021/06/08	0	0.00	1	17.90	17.50	-1	8,857	-0.01%
2021/06/07	2	16.93	1	16.35	17.10	1	8,802	0.01%
2021/06/04	1	18.05	1	18.35	17.55	0	8,771	0.00%
2021/06/03	1	18.05	1	17.95	18.00	0	8,659	0.00%
2021/06/02	3	18.33	0	0.00	17.65	3	8,577	0.03%
2021/06/01	1	18.10	7	17.89	18.05	-6	8,421	-0.07%
2021/05/31	12	17.41	10	18.22	17.40	2	8,325	0.02%
2021/05/28	25	18.05	2	18.03	18.05	23	8,254	0.28%
2021/05/27	18	18.10	19	18.19	18.00	-1	8,153	-0.01%
2021/05/26	3	17.77	2	17.95	17.65	1	7,984	0.01%
2021/05/25	14	17.55	7	17.29	17.80	7	7,866	0.09%
2021/05/24	4	18.18	4	18.16	18.05	0	7,701	0.00%
2021/05/21	6	17.06	4	17.01	17.00	2	7,503	0.03%
2021/05/20	3	15.88	9	15.95	15.85	-6	7,359	-0.08%
2021/05/18	5	13.85	8	13.06	13.85	-3	7,272	-0.04%
2021/05/14	1	14.80	0	0.00	14.00	1	7,222	0.01%
2021/05/13	1	14.80	3	15.25	14.75	-2	7,160	-0.03%
2021/05/12	1	16.55	14	17.16	16.35	-13	7,136	-0.18%
2021/05/11	21	19.18	31	18.85	18.15	-10	7,121	-0.14%
2021/05/10	2	19.30	31	19.15	18.75	-29	7,010	-0.41%
2021/05/07	0	0.00	2	17.90	18.40	-2	6,923	-0.03%
2021/05/06	8	18.00	3	17.98	18.00	5	6,865	0.07%
2021/05/05	1	18.80	5	18.26	18.35	-4	6,797	-0.06%
2021/05/04	25	18.15	2	19.48	18.10	23	6,724	0.34%
2021/05/03	15	21.48	12	21.54	20.10	3	6,612	0.05%
2021/04/29	6	20.15	8	20.31	20.90	-2	6,287	-0.03%
2021/04/28	7	20.76	2	20.58	20.50	5	6,268	0.08%
2021/04/27	24	20.97	32	20.89	20.80	-8	6,076	-0.13%
2021/04/26	15	19.80	3	19.80	19.80	12	5,744	0.21%
2021/04/23	42	18.26	11	18.62	18.00	31	5,636	0.55%
2021/04/22	4	19.98	47	20.64	19.10	-43	5,455	-0.79%
2021/04/21	8	18.58	41	18.91	19.10	-33	5,187	-0.64%
2021/04/20	33	17.34	12	16.95	17.40	21	4,994	0.42%
2021/04/19	12	15.33	7	15.59	15.85	5	4,626	0.11%
2021/04/16	11	14.55	1	14.70	14.45	10	4,560	0.22%
2021/04/15	3	13.83	1	13.80	13.95	2	4,468	0.04%
2021/04/14	4	14.03	13	13.96	13.75	-9	4,484	-0.20%
2021/04/13	50	14.67	22	15.15	14.00	28	4,432	0.63%
2021/04/12	8	14.15	0	0.00	14.10	8	4,304	0.19%
2021/04/09	5	13.78	0	0.00	13.70	5	4,398	0.11%
2021/04/08	16	14.27	12	14.25	14.25	4	4,535	0.09%
2021/04/07	0	0.00	0.1	13.85	13.80	-0.1	4,541	0.00%
2021/04/06	1.1	13.73	1	13.50	13.40	0.1	4,692	0.00%
2021/04/01	0	0.00	0.5	13.50	13.40	-0.5	4,746	-0.01%
2021/03/31	5	13.90	2	14.15	13.45	3	4,761	0.06%
2021/03/30	1	13.60	5	13.65	13.30	-4	4,712	-0.08%
2021/03/29	6	13.76	1	13.65	13.40	5	4,715	0.11%
2021/03/26	0	0.00	91	13.47	13.60	-91	4,788	-1.90%
2021/03/24	0	0.00	5	13.60	13.70	-5	4,820	-0.10%
2021/03/23	10	13.30	5	13.49	13.20	5	4,762	0.10%
2021/03/22	2	14.53	6	14.73	14.55	-4	4,594	-0.09%
2021/03/19	3	13.48	4	13.99	14.10	-1	4,268	-0.02%
2021/03/18	2	12.35	2	12.25	12.85	0	3,954	0.00%
2021/03/17	14	12.34	7	12.11	12.15	7	3,797	0.18%
2021/03/16	2	11.75	0	0.00	12.25	2	3,572	0.06%
2021/03/12	0	0.00	0	10.50	10.15	0	3,416	0.00%
2021/03/03	0	0.00	0	10.50	10.00	0	3,330	0.00%
2021/02/26	0.1	10.00	0	0.00	10.15	0.1	3,297	0.00%
2021/02/23	91	10.65	0	0.00	10.40	91	3,250	2.80%
2021/02/22	2	10.45	1	10.55	10.40	1	3,208	0.03%
2021/02/19	1	10.50	0	0.00	10.10	1	3,158	0.03%
2021/02/18	0	0.00	5.4	10.08	10.15	-5.4	3,041	-0.18%
2021/02/05	0.2	9.00	0	0.00	8.90	0.2	2,970	0.01%
2021/02/03	5	9.50	0	0.00	9.18	5	2,929	0.17%
2021/02/02	0.2	9.00	0.2	9.50	9.61	0	2,905	0.00%
2021/02/01	0	0.00	2	9.07	8.93	-2	2,858	-0.07%
2021/01/29	0.2	9.50	3	9.47	9.24	-2.9	2,833	-0.10%
2021/01/18	0	10.53	0	0.00	10.50	0	2,379	0.00%
2021/01/12	0	0.00	1	11.85	11.80	-1	2,180	-0.05%
2021/01/11	3	13.12	0	0.00	13.10	3	2,125	0.14%
2021/01/07	4	15.75	0	0.00	14.15	4	1,990	0.20%
2021/01/06	1	15.70	0	0.00	15.70	1	1,924	0.05%
2021/01/05	3	14.23	5	13.95	14.30	-2	1,827	-0.11%
2021/01/04	7	12.84	3	12.80	13.00	4	1,574	0.25%
2020/12/31	10	11.80	11	11.85	11.85	-1	1,413	-0.07%
2020/12/30	1	10.80	2	11.15	10.80	-1	1,201	-0.08%
2020/12/29	0	0.00	1	11.40	11.40	-1	1,069	-0.09%
2020/12/28	12	10.40	12	10.40	10.40	0	865	0.00%
2020/12/22	2	9.50	0	0.00	9.07	2	624	0.32%
2020/12/21	8	9.39	8	9.36	9.39	0	484	0.00%
2020/12/17	61	7.94	77	7.85	7.85	-16	347	-4.60%
2020/12/16	41	7.84	35	7.85	7.93	6	328	1.83%
2020/12/15	10	7.71	11	7.61	7.70	-1	314	-0.32%
2020/12/14	17	7.51	23	7.55	7.61	-6	298	-2.01%
2020/12/11	10	7.43	28	7.50	7.44	-18	290	-6.20%
2020/12/10	2	7.44	0	0.00	7.44	2	283	0.70%
2020/12/09	33	7.39	35	7.41	7.38	-2	281	-0.71%
2020/12/08	2	7.40	4	7.39	7.37	-2	284	-0.70%
2020/12/04	5	7.34	5	7.37	7.37	0	298	0.00%
2020/11/27	0	0.00	3	7.37	7.36	-3	307	-0.97%
2020/11/23	0	0.00	1	7.50	7.35	-1	314	-0.32%
2020/11/20	19	7.27	0	0.00	7.29	19	310	6.11%
2020/11/16	1	7.00	0	0.00	7.07	1	297	0.34%
2020/11/11	3	7.16	0	0.00	7.15	3	308	0.97%
2020/11/10	1	7.39	6	7.27	7.25	-5	304	-1.64%
2020/11/05	2	7.09	3	7.19	7.09	-1	275	-0.36%
2020/11/02	1	7.01	1	7.13	7.02	0	270	0.00%
2020/10/28	0	0.00	1	7.16	7.17	-1	270	-0.37%
2020/10/05	0	0.00	1	7.18	7.07	-1	259	-0.39%
2020/09/30	8	6.96	8	7.03	7.00	0	268	0.00%
2020/09/28	4	7.00	0	0.00	7.00	4	269	1.48%
2020/09/25	19	7.04	0	0.00	6.90	19	271	7.01%
2020/09/24	30	7.11	30	7.11	7.11	0	267	0.00%
2020/09/22	0	0.00	3	7.52	7.51	-3	259	-1.16%
2020/09/21	0	0.00	20	7.46	7.36	-20	253	-7.88%
2020/09/17	0	0.00	5	7.36	7.46	-5	251	-1.99%
2020/09/14	10	7.26	10	7.38	7.26	0	263	0.00%
2020/09/11	50	7.36	46	7.36	7.35	4	266	1.50%
2020/09/09	22	7.35	27	7.43	7.57	-5	275	-1.81%
2020/09/08	7	7.27	2	7.39	7.26	5	263	1.90%
2020/09/07	50	7.27	54	7.29	7.30	-4	265	-1.51%
2020/09/04	42	7.23	42	7.20	7.20	0	258	0.00%
2020/09/03	68	7.22	69	7.23	7.25	-1	256	-0.39%
2020/09/01	20	7.14	20	7.15	7.13	0	242	0.00%
2020/08/31	31	7.12	23	7.11	7.11	8	235	3.40%
2020/08/28	6	6.97	11	7.03	6.99	-5	223	-2.24%
2020/08/27	8	7.00	0	0.00	6.98	8	223	3.59%
2020/08/18	0	0.00	1	7.01	7.01	-1	219	-0.46%
2020/08/14	5	6.66	0	0.00	6.62	5	193	2.59%
2020/08/12	8	6.63	4	6.60	6.64	4	192	2.07%
2020/08/11	3	6.63	4	6.68	6.70	-1	191	-0.52%
2020/08/10	4	6.61	0	0.00	6.63	4	190	2.10%
2020/08/06	0	0.00	20	6.52	6.52	-20	186	-10.71%
2020/08/05	38	6.64	38	6.54	6.63	0	185	0.00%
2020/08/03	0	0.00	1	6.54	6.54	-1	183	-0.54%
2020/07/24	3	6.73	0	0.00	6.76	3	196	1.53%
2020/07/17	1	6.74	0	0.00	6.73	1	200	0.50%
2020/07/16	3	6.73	0	0.00	6.74	3	199	1.50%
2020/07/13	6	6.86	8	6.84	6.85	-2	202	-0.99%
2020/07/10	0	0.00	1	6.81	6.81	-1	204	-0.49%
2020/07/09	16	6.92	9	6.90	6.87	7	203	3.44%
2020/07/06	5	6.81	0	0.00	6.82	5	195	2.56%
2020/07/03	3	6.80	2	6.82	6.82	1	194	0.51%
2020/06/29	3	6.69	3	6.70	6.73	0	204	0.00%
2020/06/23	2	6.80	0	0.00	6.82	2	214	0.93%
2020/06/19	3	7.01	6	7.02	6.84	-3	220	-1.36%
2020/06/18	3	6.91	0	0.00	6.92	3	207	1.44%
2020/06/16	2	6.30	0	0.00	6.50	2	178	1.12%
2020/06/12	5	6.19	5	6.30	6.35	0	176	0.00%
2020/06/09	5	6.43	5	6.41	6.43	0	180	0.00%
2020/06/05	2	6.43	0	0.00	6.40	2	186	1.07%
2020/05/08	0	0.00	3	6.05	6.10	-3	235	-1.27%
2020/05/07	0	0.00	2	6.03	6.10	-2	235	-0.85%
2020/05/06	5	5.94	0	0.00	6.02	5	233	2.14%
2020/04/20	0	0.00	2	5.99	6.02	-2	225	-0.89%
2020/04/17	2	5.97	0	0.00	5.99	2	226	0.88%
2020/04/08	0	0.00	12	5.76	5.75	-12	226	-5.30%
2020/04/07	28	5.65	19	5.63	5.64	9	228	3.94%
2020/04/06	3	5.60	0	0.00	5.61	3	295	1.01%
2020/03/09	0	0.00	3	7.05	6.97	-3	265	-1.13%
2020/03/06	0	0.00	2	7.01	7.05	-2	259	-0.77%
2020/03/04	0	0.00	2	6.87	6.87	-2	251	-0.80%
2020/02/27	0	0.00	1	6.85	6.85	-1	245	-0.41%
2020/02/26	2	6.86	0	0.00	6.87	2	239	0.83%
2020/02/19	6	6.83	0	0.00	6.84	6	216	2.77%
2020/02/12	0	0.00	4	6.83	6.84	-4	206	-1.93%
2020/02/06	4	6.70	0	0.00	6.71	4	198	2.02%
2020/01/30	0	0.00	3	6.70	6.77	-3	195	-1.54%
2020/01/16	1	6.86	0	0.00	6.85	1	191	0.52%
2020/01/15	2	6.86	0	0.00	6.85	2	190	1.05%
2019/12/05	0	0.00	2	7.29	7.25	-2	74	-2.69%
2019/12/04	2	7.22	0	0.00	7.27	2	74	2.70%
2019/07/24	0	0.00	1	7.85	7.85	-1	138	-0.72%
2019/07/19	1	7.91	0	0.00	7.92	1	140	0.71%
2019/07/05	0	0.00	1	8.06	8.06	-1	152	-0.65%
2019/07/04	1	8.00	0	0.00	7.95	1	156	0.64%
2019/07/02	0	0.00	1	7.96	7.96	-1	163	-0.61%
2019/07/01	1	7.97	0	0.00	7.95	1	167	0.60%
2019/06/10	0	0.00	1	8.05	7.83	-1	216	-0.46%
2019/05/10	0	0.00	3	7.50	7.53	-3	192	-1.55%
2019/04/23	0	0.00	6	7.62	7.59	-6	176	-3.40%
2019/04/19	0	0.00	1	7.61	7.60	-1	174	-0.57%
2019/02/27	0	0.00	1	6.92	6.92	-1	146	-0.68%
2019/02/26	1	6.87	0	0.00	6.90	1	148	0.67%
2019/02/21	1	6.91	1	6.85	6.85	0	151	0.00%
2019/02/14	0	0.00	1	6.80	6.80	-1	142	-0.70%
2019/02/13	0	0.00	1	6.76	6.76	-1	141	-0.71%
2019/02/12	1	6.74	0	0.00	6.74	1	142	0.70%
2018/12/13	1	7.10	1	7.02	7.02	0	149	0.00%
2018/12/12	0	7.75	0	0.00	7.09	0	149	0.02%
2018/12/04	1	7.76	0	0.00	7.70	1	137	0.73%
2018/12/03	1	7.88	0	0.00	7.70	1	128	0.78%
2018/09/18	0	0.00	1	7.38	7.38	-1	353	-0.28%
2018/09/05	1	7.47	1	7.43	7.43	0	379	0.00%
2018/08/31	1	7.51	0	0.00	7.51	1	392	0.25%
2018/08/16	0	0.00	1	7.40	7.40	-1	464	-0.22%
2018/08/03	1	7.90	0	0.00	7.88	1	558	0.18%
2018/07/25	2	8.08	3	8.00	8.00	-1	580	-0.17%
2018/07/23	1	8.11	0	0.00	8.05	1	574	0.17%
2018/07/20	0	0.00	1	8.17	8.17	-1	571	-0.17%
2018/07/17	1	8.34	0	0.00	8.29	1	584	0.17%
2018/07/12	0	0.00	6	8.43	8.45	-6	575	-1.04%
2018/07/10	0	0.00	1	8.54	8.50	-1	592	-0.17%
2018/07/06	1	8.65	1	8.61	8.61	0	575	0.00%
2018/07/05	6	9.30	0	0.00	9.16	6	549	1.09%
2018/07/03	0	0.00	1	8.85	8.85	-1	515	-0.19%
2018/07/02	1	8.59	0	0.00	8.60	1	509	0.20%
2018/06/27	0	0.00	1	8.19	8.19	-1	465	-0.21%
2018/06/26	1	7.72	0	0.00	7.80	1	433	0.23%
2018/06/08	0	0.00	1	7.98	7.92	-1	846	-0.12%
2018/05/31	0	0.00	1	7.68	7.68	-1	818	-0.12%
2018/05/28	1	7.47	0	0.00	7.50	1	806	0.12%
2018/05/23	0	0.00	1	7.48	7.48	-1	793	-0.13%
2018/05/18	1	7.50	0	0.00	7.57	1	782	0.13%
2018/05/15	1	7.48	0	0.00	7.40	1	741	0.13%
2018/05/11	0	0.00	2	7.45	7.45	-2	705	-0.28%
2018/05/09	1	7.35	0	0.00	7.28	1	686	0.15%
2018/04/27	0	0.00	1	7.21	7.21	-1	652	-0.15%
2018/04/23	2	7.30	1	7.29	7.29	1	658	0.15%
2018/04/16	1	7.26	1	7.24	7.24	0	620	0.00%
2018/04/03	1	7.41	0	0.00	7.42	1	607	0.16%
2018/03/31	1	7.31	4	7.28	7.28	-3	595	-0.50%
2018/03/30	1	7.29	0	0.00	7.26	1	596	0.17%
2018/03/29	1	7.28	0	0.00	7.26	1	594	0.17%
2018/03/28	1	7.25	0	0.00	7.25	1	592	0.17%
2018/03/22	11	7.59	1	7.59	7.59	10	556	1.80%
2018/03/19	0	0.00	1	7.98	7.98	-1	484	-0.21%
2018/03/16	0	0.00	1	7.78	7.82	-1	411	-0.24%
2018/03/15	3	7.58	0	0.00	7.36	3	369	0.81%