炎洲 (4306)-元大-豐原站前券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.65
漲跌
▼0.60
漲幅
-2.96%
成交量
12,204張
產業
上市塑膠類股
212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

炎洲 (4306)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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	大量交易提示
2024/05/07	1	19.80	2	19.60	19.65	-1	5,032	-0.02%
2024/05/06	0.3	20.20	1	20.25	20.25	-0.7	4,855	-0.01%
2024/05/03	0.3	20.90	15	21.00	20.70	-14.7	4,732	-0.31%
2024/05/02	6.1	21.00	1	20.80	21.10	5.1	4,606	0.11%
2024/04/30	1.5	20.81	0	0.00	20.90	1.5	4,480	0.03%
2024/04/29	0	20.85	0	20.85	20.85	0	4,402	0.00%
2024/04/26	0	20.05	0	0.00	20.30	0	4,255	0.00%
2024/04/25	5	20.40	1	20.45	20.30	4	4,191	0.10%
2024/04/24	0.1	20.68	46.1	20.50	20.60	-45.9	4,098	-1.12%
2024/04/22	27.2	19.80	62.1	20.32	19.75	-35	3,881	-0.90%
2024/04/19	64.1	19.31	11.1	19.35	19.45	53	3,638	1.46%
2024/04/17	0.1	18.35	1	18.15	18.30	-1	3,383	-0.03%
2024/04/16	2	18.20	5.3	18.11	18.00	-3.3	3,375	-0.10%
2024/04/15	0	19.15	1.2	19.20	19.00	-1.2	3,250	-0.04%
2024/04/12	1	19.20	10	19.30	19.35	-9	3,197	-0.28%
2024/04/11	4	19.75	1	19.80	19.70	3	3,116	0.10%
2024/04/10	101	20.17	0.4	20.05	20.05	100.6	3,064	3.28%	大買/
2024/04/08	4.1	19.74	13.1	19.99	20.00	-9	2,905	-0.31%
2024/04/03	0.1	18.85	0	0.00	18.80	0.1	2,666	0.00%
2024/04/02	1	18.85	0	0.00	18.75	1	2,657	0.04%
2024/04/01	0	0.00	0.1	18.85	18.85	-0.1	2,637	0.00%
2024/03/29	0	0.00	0.3	18.65	18.65	-0.3	2,624	-0.01%
2024/03/28	4.4	18.82	5.1	18.81	18.75	-0.7	2,573	-0.03%
2024/03/27	0.1	18.35	0.6	18.35	18.40	-0.5	2,429	-0.02%
2024/03/25	0	0.00	20	18.35	18.25	-20	2,389	-0.84%
2024/03/22	0	0.00	6	18.23	18.25	-6	2,399	-0.25%
2024/03/21	0	0.00	1.2	18.25	18.20	-1.2	2,417	-0.05%
2024/03/15	1.1	18.24	2	17.83	17.80	-0.9	2,524	-0.04%
2024/03/13	2	17.78	10	17.95	17.75	-8	2,583	-0.31%
2024/03/12	3	17.88	2	17.90	17.80	1	2,592	0.04%
2024/03/11	1	18.10	0.2	18.20	18.10	0.8	2,550	0.03%
2024/03/08	14	18.23	0	0.00	18.15	14	2,518	0.56%
2024/03/07	15	18.42	6	18.53	18.80	9	2,456	0.37%
2024/03/06	14.2	18.23	3.1	18.43	18.25	11.1	2,170	0.51%
2024/02/27	1	17.00	0	0.00	17.00	1	1,829	0.05%
2024/02/26	0	17.30	0	0.00	17.15	0	1,815	0.00%
2024/02/23	0	17.25	0	0.00	17.15	0	1,811	0.00%
2024/02/16	2	17.27	0.1	17.25	17.25	2	1,774	0.11%
2024/02/15	0	16.80	0	0.00	16.80	0	1,751	0.00%
2024/01/26	1	16.85	0	0.00	16.85	1	1,742	0.06%
2024/01/24	1	16.85	0	0.00	16.85	1	1,742	0.06%
2024/01/22	0.5	16.65	0	0.00	16.65	0.5	1,780	0.03%
2024/01/18	0.2	16.60	0	0.00	16.55	0.2	1,761	0.01%
2024/01/17	1.6	16.65	0	0.00	16.55	1.6	1,761	0.09%
2024/01/16	3	16.98	0	0.00	16.95	3	1,722	0.17%
2024/01/11	0	17.20	0	0.00	17.20	0	1,739	0.00%
2024/01/10	6	17.28	1	17.15	17.20	5	1,852	0.27%
2024/01/09	5	17.57	0	0.00	17.50	5	1,846	0.27%
2024/01/08	4	17.75	0	0.00	17.70	4	1,869	0.21%
2024/01/05	8	17.59	0	0.00	17.55	8	1,870	0.43%
2024/01/03	0	17.75	0	0.00	17.65	0	1,969	0.00%
2023/12/28	0.1	17.85	0	0.00	17.80	0.1	1,971	0.01%
2023/12/26	1	17.50	0	0.00	17.65	1	1,958	0.05%
2023/12/25	0	0.00	5	17.80	17.85	-5	2,004	-0.25%
2023/12/22	2	17.75	0	0.00	17.70	2	1,999	0.10%
2023/12/21	2	18.05	0	0.00	17.95	2	1,973	0.10%
2023/12/19	0	0.00	3	18.27	18.30	-3	1,911	-0.16%
2023/12/18	0	0.00	5.3	18.58	18.40	-5.3	1,868	-0.28%
2023/12/15	4.1	18.30	0	18.25	18.30	4.1	1,856	0.22%
2023/12/13	0	18.15	0	0.00	18.10	0	1,718	0.00%
2023/12/12	0.4	17.85	0	0.00	17.95	0.4	1,675	0.02%
2023/12/08	0	0.00	6	17.78	17.75	-6	1,580	-0.38%
2023/12/07	1	17.65	2	17.63	17.55	-1	1,520	-0.07%
2023/12/04	0.1	17.30	2	17.00	17.20	-1.9	1,422	-0.13%
2023/12/01	0.1	16.85	5	16.85	16.95	-4.9	1,341	-0.37%
2023/11/30	0	0.00	1	16.75	16.75	-1	1,333	-0.08%
2023/11/28	0	0.00	1.6	16.94	16.90	-1.6	1,342	-0.12%
2023/11/27	0	16.80	1.2	16.89	16.80	-1.2	1,321	-0.09%
2023/11/24	0	0.00	7	16.75	16.75	-7	1,297	-0.54%
2023/11/21	0.1	16.70	1	16.70	16.70	-0.9	1,287	-0.07%
2023/11/20	0	0.00	1	16.60	16.60	-1	1,258	-0.08%
2023/11/16	0	16.30	0	0.00	16.35	0	1,274	0.00%
2023/11/10	10	16.45	0	0.00	16.45	10	1,289	0.78%
2023/11/09	1	16.50	3	16.60	16.45	-2	1,304	-0.15%
2023/10/17	0.1	16.75	0	0.00	16.60	0.1	1,113	0.01%
2023/10/16	0	16.80	2.1	16.85	16.80	-2.1	1,109	-0.19%
2023/10/13	12.1	16.60	0	0.00	16.65	12.1	1,125	1.07%
2023/10/11	0	0.00	8	16.70	16.70	-8	1,135	-0.70%
2023/10/05	0.2	16.10	0	0.00	16.10	0.2	1,083	0.02%
2023/10/02	1	16.15	7	16.19	16.20	-6	1,101	-0.54%
2023/09/27	3	15.65	0	0.00	15.70	3	1,023	0.29%
2023/09/25	0	0.00	5	15.65	15.60	-5	1,022	-0.49%
2023/09/20	11	15.95	0	0.00	15.95	11	1,005	1.09%
2023/08/31	0	0.00	7	15.00	15.05	-7	1,026	-0.68%
2023/08/22	0	0.00	1	14.85	15.05	-1	1,085	-0.09%
2023/08/21	0	0.00	1	14.75	14.75	-1	1,068	-0.09%
2023/08/18	1	14.55	0	0.00	14.65	1	1,067	0.09%
2023/08/16	2	14.55	0	0.00	14.50	2	1,060	0.19%
2023/08/15	3	14.63	0	0.00	14.60	3	1,062	0.28%
2023/08/14	2	14.55	2	14.75	14.65	0	1,047	0.00%
2023/08/11	2	14.55	0	0.00	14.50	2	1,027	0.19%
2023/08/09	2	14.60	0	0.00	14.60	2	1,052	0.19%
2023/08/04	1	14.65	0	0.00	14.75	1	1,141	0.09%
2023/08/02	5	14.74	0	0.00	14.65	5	1,153	0.43%
2023/07/31	0	0.00	1	14.85	14.85	-1	1,171	-0.09%
2023/07/20	0	14.50	0	0.00	14.40	0	1,324	0.00%
2023/07/19	1	14.55	0	0.00	14.45	1	1,346	0.07%
2023/07/18	2	14.70	10	14.84	14.75	-8	1,345	-0.59%
2023/07/17	5	15.65	0	0.00	15.65	5	1,313	0.38%
2023/07/13	1	15.40	0	0.00	15.40	1	1,295	0.08%
2023/07/12	3	15.45	0	0.00	15.45	3	1,299	0.23%
2023/07/11	1	15.65	0	0.00	15.65	1	1,310	0.08%
2023/06/16	2	15.98	0	0.00	16.05	2	1,725	0.12%
2023/06/14	0	0.00	0.2	16.05	16.15	-0.2	1,784	-0.01%
2023/06/13	0	0.00	0.2	16.00	16.05	-0.2	1,870	-0.01%
2023/06/12	2	15.98	0	0.00	15.95	2	1,863	0.11%
2023/05/31	1	15.95	51	16.00	15.95	-50	1,826	-2.74%
2023/05/29	0	0.00	1	16.15	16.15	-1	1,800	-0.06%
2023/05/25	0	0.00	13	16.50	16.45	-13	1,776	-0.73%
2023/05/19	2	16.55	0	0.00	16.55	2	1,747	0.11%
2023/05/16	1	16.55	0	0.00	16.55	1	1,726	0.06%
2023/05/15	1	16.35	0	0.00	16.45	1	1,716	0.06%
2023/05/11	0	0.00	15	16.60	16.75	-15	1,640	-0.91%
2023/05/02	1	17.25	0	0.00	17.30	1	1,508	0.07%
2023/04/27	1	17.05	2	17.05	17.05	-1	1,448	-0.07%
2023/04/25	3	16.93	1	17.00	16.90	2	1,402	0.14%
2023/04/24	0	0.00	3	16.80	16.90	-3	1,346	-0.22%
2023/04/21	0	0.00	5	16.50	16.60	-5	1,326	-0.38%
2023/04/20	0	0.00	5	16.50	16.55	-5	1,305	-0.38%
2023/04/17	0	0.00	2	16.85	16.85	-2	1,248	-0.16%
2023/04/14	0.1	16.80	0.6	16.80	16.80	-0.5	1,228	-0.04%
2023/04/13	0	0.00	3	16.60	16.65	-3	1,183	-0.25%
2023/04/12	0.1	16.50	0	0.00	16.50	0.1	1,135	0.00%
2023/04/11	0	0.00	2	16.50	16.50	-2	1,116	-0.18%
2023/04/07	0	0.00	0.4	16.45	16.55	-0.4	1,075	-0.04%
2023/03/28	0	0.00	6	16.30	16.25	-6	963	-0.62%
2023/03/27	0	0.00	1.7	16.42	16.40	-1.7	938	-0.18%
2023/03/23	3	16.23	0	0.00	16.25	3	857	0.35%
2023/03/22	8.6	16.40	4	16.35	16.25	4.6	821	0.56%
2023/03/21	5	15.95	0	0.00	15.90	5	671	0.74%
2023/03/20	0	0.00	1	15.90	15.90	-1	628	-0.16%
2023/03/17	5	15.31	0	0.00	15.40	5	567	0.88%
2023/03/16	14	15.37	1	15.30	15.15	13	537	2.42%
2023/03/10	5	14.80	0	0.00	14.80	5	471	1.06%
2023/03/07	2	15.15	0	0.00	15.20	2	493	0.41%
2023/03/02	0	0.00	1	14.85	14.85	-1	480	-0.21%
2023/02/24	4	14.73	0	0.00	14.75	4	477	0.84%
2023/02/23	4	14.70	0	0.00	14.80	4	477	0.84%
2023/02/21	0	0.00	1	14.70	14.70	-1	470	-0.21%
2023/01/10	0	0.00	1	14.50	14.45	-1	569	-0.18%
2023/01/05	0	0.00	0.1	14.50	14.40	-0.1	587	-0.02%
2022/12/01	0	0.00	0.1	14.90	14.90	-0.1	659	-0.02%
2022/11/28	0	0.00	0.1	14.60	14.55	-0.1	637	-0.01%
2022/11/22	0.2	14.30	0	0.00	14.30	0.2	627	0.02%
2022/10/17	0	0.00	0.1	13.45	13.45	-0.1	581	-0.01%
2022/10/13	0.1	13.70	0	0.00	13.40	0.1	584	0.02%
2022/08/31	0	14.20	0	0.00	14.15	0	646	0.00%
2022/08/15	0.1	14.20	0	0.00	14.20	0.1	729	0.01%
2022/08/10	4	14.25	0	0.00	14.30	4	721	0.55%
2022/08/01	0.1	14.05	0	0.00	14.05	0.1	794	0.01%
2022/07/15	0	0.00	1	13.75	13.70	-1	882	-0.11%
2022/07/14	1	14.70	0	0.00	14.85	1	895	0.11%
2022/07/08	1	14.55	1	14.70	14.60	0	940	0.00%
2022/07/07	4	14.40	4	14.50	14.55	0	941	0.00%
2022/07/05	0	0.00	4	14.80	14.75	-4	937	-0.43%
2022/07/04	0	0.00	2	14.65	14.55	-2	943	-0.21%
2022/07/01	2	14.55	0	0.00	14.50	2	961	0.21%
2022/06/30	4	15.08	0	0.00	14.95	4	975	0.41%
2022/06/29	0	0.00	2	15.25	15.15	-2	987	-0.20%
2022/06/27	1	15.35	1	15.30	15.30	0	1,017	0.00%
2022/06/24	2	15.05	2	15.20	15.20	0	1,048	0.00%
2022/06/23	2	15.05	2	15.20	15.00	0	1,103	0.00%
2022/06/22	2	15.00	0	0.00	15.00	2	1,101	0.18%
2022/06/21	0	0.00	5	15.20	15.35	-5	1,096	-0.46%
2022/06/20	1	15.05	0	0.00	15.00	1	1,100	0.09%
2022/06/16	4	15.53	0	0.00	15.40	4	1,104	0.36%
2022/06/01	0	0.00	0.2	15.95	16.00	-0.2	1,086	-0.02%
2022/05/20	1	15.35	0	0.00	15.35	1	1,093	0.09%
2022/05/19	0	0.00	15	15.35	15.35	-15	1,104	-1.36%
2022/05/18	12	15.26	5	15.55	15.60	7	1,100	0.64%
2022/05/16	0	0.00	1	15.05	15.15	-1	1,079	-0.09%
2022/05/13	1	14.85	0	0.00	14.85	1	1,067	0.09%
2022/05/12	0	0.00	1	14.40	14.10	-1	1,067	-0.09%
2022/04/29	5	15.45	2	15.40	15.35	3	1,058	0.28%
2022/04/27	0	0.00	0.1	15.30	15.30	-0.1	1,066	-0.01%
2022/04/26	1	15.65	0	0.00	15.65	1	1,050	0.10%
2022/04/25	1	15.85	0	0.00	15.60	1	1,037	0.10%
2022/04/21	3.9	16.16	0	0.00	16.05	3.9	1,018	0.38%
2022/04/20	1	15.95	2	16.25	16.30	-1	1,018	-0.10%
2022/04/18	1	16.00	0.1	16.00	15.95	0.9	990	0.09%
2022/04/15	3	15.95	1	15.90	16.15	2	972	0.21%
2022/04/14	1	15.80	0	0.00	15.80	1	936	0.11%
2022/04/12	1	15.40	0	0.00	15.55	1	926	0.11%
2022/04/11	1	15.55	0	0.00	15.50	1	929	0.11%
2022/03/30	0	0.00	3	15.55	15.60	-3	888	-0.34%
2022/03/29	2.9	15.67	2	15.60	15.55	0.9	883	0.11%
2022/03/21	0	0.00	5	15.25	15.20	-5	834	-0.60%
2022/03/17	0	0.00	14	15.00	15.10	-14	833	-1.68%
2022/03/08	3	14.65	0	0.00	14.50	3	856	0.35%
2022/02/25	1	14.90	0	0.00	14.85	1	871	0.11%
2022/02/16	1	15.00	0	0.00	15.00	1	936	0.11%
2022/01/13	0	0.00	10	15.35	15.35	-10	1,081	-0.92%
2022/01/12	0	0.00	1	15.20	15.20	-1	1,081	-0.09%
2021/12/21	0	0.00	1	15.10	15.10	-1	1,190	-0.08%
2021/12/15	0	0.00	0.6	15.00	14.95	-0.6	1,232	-0.05%
2021/12/14	1	15.05	0	0.00	15.00	1	1,275	0.08%
2021/12/10	1	15.05	0	0.00	15.05	1	1,361	0.07%
2021/12/09	1	15.10	0	0.00	15.10	1	1,359	0.07%
2021/12/08	0	0.00	1	15.05	15.05	-1	1,361	-0.07%
2021/12/06	0	0.00	1	15.00	14.95	-1	1,356	-0.07%
2021/12/02	2	15.00	0	0.00	15.00	2	1,406	0.14%
2021/11/30	2.1	15.10	0	0.00	15.05	2.1	1,460	0.14%
2021/11/25	1	15.30	1	15.30	15.30	0	1,493	0.00%
2021/11/23	0	0.00	1	15.20	15.15	-1	1,515	-0.07%
2021/11/18	0	0.00	5	15.28	15.30	-5	1,526	-0.33%
2021/11/16	5	15.17	0	0.00	15.15	5	1,518	0.33%
2021/11/15	5	15.20	5	15.30	15.20	0	1,513	0.00%
2021/11/11	9	15.25	7	15.36	15.35	2	1,525	0.13%
2021/11/09	0	0.00	2	15.65	15.60	-2	1,561	-0.13%
2021/11/08	0	0.00	2.4	15.35	15.40	-2.4	1,564	-0.15%
2021/11/05	0	0.00	2	15.30	15.30	-2	1,592	-0.13%
2021/10/27	2	15.20	0	0.00	15.20	2	1,792	0.11%
2021/10/26	2	15.35	0	0.00	15.30	2	1,819	0.11%
2021/10/22	0.4	15.40	0	0.00	15.25	0.4	1,898	0.02%
2021/10/20	2	15.40	0	0.00	15.25	2	2,042	0.10%
2021/10/13	0	0.00	3	15.10	14.95	-3	2,661	-0.11%
2021/10/05	0	0.00	2	15.35	15.35	-2	3,068	-0.07%
2021/10/04	12	15.18	46	15.02	15.10	-34	3,122	-1.09%
2021/10/01	9	15.66	0	0.00	15.50	9	3,162	0.28%
2021/09/30	4	15.93	12	15.94	16.00	-8	3,236	-0.25%
2021/09/29	2	15.65	2	15.80	15.60	0	3,279	0.00%
2021/09/28	3	15.65	0	0.00	15.65	3	3,379	0.09%
2021/09/27	0	0.00	10	15.80	15.75	-10	3,986	-0.25%
2021/09/24	1	15.60	0	0.00	15.55	1	4,847	0.02%
2021/09/22	1	15.25	0	0.00	15.35	1	5,044	0.02%
2021/09/17	10	15.83	0	0.00	15.75	10	5,081	0.20%
2021/09/16	1	16.00	0	0.00	16.00	1	5,071	0.02%
2021/09/13	0	0.00	3	16.33	16.35	-3	5,134	-0.06%
2021/09/08	3	16.12	0	0.00	15.95	3	5,251	0.06%
2021/09/07	7	16.37	1	16.35	16.35	6	5,292	0.11%
2021/09/06	5.2	16.60	0	0.00	16.55	5.2	5,301	0.10%
2021/09/03	10	17.55	0	0.00	17.55	10	5,311	0.19%
2021/08/27	0	0.00	5	17.30	17.35	-5	5,786	-0.09%
2021/08/26	0	0.00	4	17.25	17.20	-4	5,914	-0.07%
2021/08/23	0	0.00	10	17.05	17.15	-10	6,343	-0.16%
2021/08/20	3	16.78	3	16.90	16.80	0	6,488	0.00%
2021/08/18	1	16.80	1	17.00	17.20	0	6,992	0.00%
2021/08/16	4	17.28	0	0.00	17.05	4	7,084	0.06%
2021/08/13	2	17.75	2	17.85	17.60	0	7,073	0.00%
2021/08/12	3	17.80	0	0.00	17.80	3	7,082	0.04%
2021/08/09	10	17.88	0	0.00	17.75	10	7,302	0.14%
2021/08/06	0	0.00	2	17.35	17.40	-2	7,468	-0.03%
2021/08/05	4	17.21	0	0.00	17.25	4	7,543	0.05%
2021/08/04	0	0.00	1	17.35	17.45	-1	7,708	-0.01%
2021/08/03	2	17.38	5	17.32	17.45	-3	7,799	-0.04%
2021/08/02	1	17.25	0	0.00	17.25	1	7,854	0.01%
2021/07/29	2	17.00	2	17.10	17.15	0	7,945	0.00%
2021/07/28	7.1	17.14	1	17.35	17.15	6.1	8,027	0.08%
2021/07/27	2	17.63	0.1	17.65	17.40	1.9	8,175	0.02%
2021/07/26	1	17.80	37	17.86	17.85	-36	8,247	-0.44%
2021/07/23	7	18.19	2	18.30	18.20	5	8,275	0.06%
2021/07/22	6	19.05	1	19.00	19.00	5	8,483	0.06%
2021/07/21	3.1	19.41	13	19.51	19.20	-9.9	8,541	-0.12%
2021/07/20	0	0.00	7	19.99	19.65	-7	8,659	-0.08%
2021/07/19	1	19.85	9	19.84	19.90	-8	8,891	-0.09%
2021/07/15	0	0.00	5	19.45	19.50	-5	9,694	-0.05%
2021/07/14	0	0.00	4	19.08	19.15	-4	9,900	-0.04%
2021/07/13	4	19.39	4	19.45	19.20	0	10,366	0.00%
2021/07/12	10	19.55	1	19.35	19.50	9	10,358	0.09%
2021/07/08	1	18.95	0	0.00	19.15	1	10,350	0.01%
2021/07/07	2	18.93	2	19.05	18.90	0	10,331	0.00%
2021/07/06	0.1	19.10	0	0.00	19.05	0.1	10,398	0.00%
2021/07/02	106	20.00	12	20.10	19.15	94	10,295	0.91%	大買/
2021/07/01	52	20.00	26.4	19.92	19.90	25.6	9,704	0.26%
2021/06/30	0	0.00	1	18.85	18.95	-1	8,862	-0.01%
2021/06/25	0	0.00	3	18.65	18.65	-3	8,652	-0.03%
2021/06/23	1	18.80	0	0.00	18.75	1	8,650	0.01%
2021/06/17	0	0.00	3	18.80	18.85	-3	8,511	-0.04%
2021/06/16	3	18.95	0	0.00	18.75	3	8,483	0.04%
2021/06/09	0	0.00	5	18.95	18.75	-5	8,335	-0.06%
2021/06/08	2	19.15	0	0.00	19.15	2	8,268	0.02%
2021/06/07	3	19.22	6.2	19.43	19.25	-3.2	8,219	-0.04%
2021/06/04	5	19.20	1	19.25	19.15	4	8,046	0.05%
2021/06/03	25	18.95	53	19.12	19.00	-28	7,943	-0.35%
2021/06/02	31	19.01	17	19.03	18.90	14	7,890	0.18%
2021/06/01	0.1	18.75	0	0.00	18.70	0.1	7,859	0.00%
2021/05/31	3	18.57	1	18.60	18.60	2	7,871	0.03%
2021/05/28	11	18.65	3	18.58	18.60	8	7,813	0.10%
2021/05/27	17	18.78	12	18.78	18.80	5	7,690	0.07%
2021/05/26	1	17.75	0	0.00	18.40	1	7,405	0.01%
2021/05/25	10	17.65	10	17.60	17.55	0	7,183	0.00%
2021/05/20	0	0.00	37	17.10	16.85	-37	7,081	-0.52%
2021/05/19	37	16.82	0	0.00	16.85	37	7,067	0.52%
2021/05/18	1	16.35	1	16.55	16.85	0	7,049	0.00%
2021/05/14	1	17.00	11	17.12	16.90	-10	6,811	-0.15%
2021/05/13	1	16.20	0	0.00	16.25	1	6,549	0.02%
2021/05/12	1	16.40	2	16.40	16.70	-1	6,465	-0.02%
2021/05/11	1	18.60	0.9	18.00	18.10	0.1	6,283	0.00%
2021/05/10	1	18.70	2	18.75	18.75	-1	6,180	-0.02%
2021/05/06	0	0.00	8	18.47	18.30	-8	6,062	-0.13%
2021/05/05	7	18.67	12	18.29	18.20	-5	5,996	-0.08%
2021/05/04	4	17.70	0	0.00	17.90	4	5,889	0.07%
2021/05/03	1	18.75	0	0.00	18.70	1	5,702	0.02%
2021/04/29	3.2	19.24	0	0.00	19.05	3.2	5,563	0.06%
2021/04/28	14	19.31	2	19.00	19.35	12	5,455	0.22%
2021/04/26	4	19.60	5	19.41	19.35	-1	5,027	-0.02%
2021/04/23	10	18.80	6.2	19.15	19.45	3.8	4,810	0.08%
2021/04/22	45	19.23	52.1	18.92	19.25	-7.1	4,518	-0.16%
2021/04/21	1	18.30	10	18.00	18.60	-9	3,644	-0.25%
2021/04/20	7	17.89	0	0.00	17.90	7	3,484	0.20%
2021/04/19	28	18.08	1	18.05	18.45	27	3,224	0.84%
2021/04/16	10	16.75	2	16.80	16.80	8	2,722	0.29%
2021/04/15	1	16.65	2	16.65	16.65	-1	2,648	-0.04%
2021/04/13	0	0.00	6	16.50	16.20	-6	2,604	-0.23%
2021/04/12	8	16.60	1	16.45	16.60	7	2,576	0.27%
2021/04/09	0	0.00	6	16.18	16.20	-6	2,460	-0.24%
2021/04/08	0	0.00	5.3	16.11	16.00	-5.3	2,443	-0.22%
2021/04/07	1	15.95	0	0.00	15.95	1	2,507	0.04%
2021/04/06	2	15.70	26	15.80	15.80	-24	2,534	-0.95%
2021/03/29	0	0.00	0.3	15.95	15.95	-0.3	2,564	-0.01%
2021/03/26	0	0.00	4	15.75	15.75	-4	2,671	-0.15%
2021/03/25	7	15.56	6	15.60	15.60	1	2,689	0.04%
2021/03/17	0.3	15.45	0	0.00	15.40	0.3	2,807	0.01%
2021/03/11	0	0.00	2	15.40	15.30	-2	3,055	-0.07%
2021/03/10	0.1	15.45	0	0.00	15.40	0.1	3,113	0.00%
2021/03/09	0	0.00	1	15.15	15.20	-1	3,168	-0.03%
2021/03/08	0	0.00	5	15.10	15.10	-5	3,215	-0.16%
2021/03/05	15	15.25	0	0.00	15.15	15	3,222	0.47%
2021/03/04	2	16.15	1	16.30	16.25	1	3,148	0.03%
2021/03/03	0	0.00	1	15.90	15.95	-1	3,128	-0.03%
2021/02/25	10	15.59	0	0.00	15.55	10	3,253	0.31%
2021/02/22	1	15.15	0	0.00	15.20	1	3,411	0.03%
2021/02/02	0	0.00	0.2	14.10	14.20	-0.2	4,021	-0.01%
2021/01/29	1	14.05	0	0.00	14.05	1	4,168	0.02%
2021/01/20	1	14.50	0	0.00	14.40	1	4,126	0.02%
2021/01/18	5	14.50	0	0.00	14.85	5	4,095	0.12%
2021/01/15	2	14.93	0	0.00	14.80	2	4,079	0.05%
2021/01/08	1	15.55	0	0.00	15.55	1	4,034	0.02%
2021/01/07	2	15.60	1	15.60	15.65	1	4,025	0.02%
2021/01/06	1	15.70	2	15.65	15.60	-1	4,011	-0.02%
2021/01/05	0	0.00	1	16.25	16.20	-1	3,938	-0.03%
2020/12/30	20	16.55	20	16.55	16.50	0	3,880	0.00%
2020/12/29	0	0.00	0.1	16.15	16.35	-0.1	3,786	0.00%
2020/12/25	1	16.30	0	0.00	16.15	1	3,715	0.03%
2020/12/21	0	0.00	2	16.15	16.15	-2	3,582	-0.06%
2020/12/18	0	0.00	2	16.25	16.05	-2	3,547	-0.06%
2020/12/15	3	15.75	0	0.00	15.70	3	3,572	0.08%
2020/12/11	1	15.55	0	0.00	15.55	1	3,545	0.03%
2020/12/10	4	15.94	0	0.00	15.85	4	3,488	0.11%
2020/12/08	3	15.85	2	15.75	15.75	1	3,471	0.03%
2020/12/04	1	16.75	2	16.75	16.70	-1	3,341	-0.03%
2020/12/03	1	17.15	0.6	17.10	16.95	0.4	3,297	0.01%
2020/12/02	0	0.00	3	17.00	17.00	-3	3,323	-0.09%
2020/11/30	11	17.15	0	0.00	17.10	11	3,229	0.34%
2020/11/27	5	16.65	1	16.75	16.85	4	3,119	0.13%
2020/11/26	3	16.50	19	16.56	16.55	-16	3,146	-0.51%
2020/11/25	0	0.00	5	16.25	16.30	-5	3,234	-0.15%
2020/11/23	2	16.15	0	0.00	16.25	2	3,179	0.06%
2020/11/20	5	16.15	0	0.00	16.15	5	3,146	0.16%
2020/11/19	0	0.00	21	16.20	16.15	-21	3,102	-0.68%
2020/11/18	0	0.00	2	16.30	16.35	-2	3,055	-0.07%
2020/11/17	25	16.12	0	0.00	16.25	25	3,018	0.83%
2020/11/16	10	15.73	53	15.80	15.85	-43	2,965	-1.45%
2020/11/13	56	16.02	50	16.40	15.95	6	2,944	0.20%
2020/10/30	5	14.75	0	0.00	14.60	5	2,721	0.18%
2020/10/16	10	15.30	0	0.00	15.20	10	2,613	0.38%
2020/10/15	0	0.00	0.8	15.05	15.15	-0.8	2,571	-0.03%
2020/10/05	11	14.75	0	0.00	14.70	11	2,498	0.44%
2020/09/25	0	0.00	5	13.77	13.80	-5	2,593	-0.19%
2020/09/24	1	14.35	0	0.00	14.30	1	2,571	0.04%
2020/09/22	1	14.75	0	0.00	14.90	1	2,616	0.04%
2020/09/21	2	15.10	0	0.00	15.10	2	2,606	0.08%
2020/09/17	1	14.45	0	0.00	14.35	1	2,522	0.04%
2020/09/11	1	14.55	0	0.00	14.45	1	2,457	0.04%
2020/09/10	1	15.05	0	0.00	15.05	1	2,392	0.04%
2020/09/09	8	15.45	0	0.00	15.45	8	2,345	0.34%
2020/09/08	4	15.25	0	0.00	15.20	4	2,296	0.17%
2020/09/07	11	15.31	0	0.00	15.35	11	2,251	0.49%
2020/09/04	1	14.80	70	14.75	14.90	-69	2,136	-3.23%
2020/09/02	5	15.25	1	15.05	15.05	4	2,059	0.19%
2020/09/01	0	0.00	2	14.93	15.00	-2	1,990	-0.10%
2020/08/31	3	15.00	8	14.85	15.35	-5	1,888	-0.26%
2020/08/28	0	0.00	1	14.15	14.15	-1	1,713	-0.06%
2020/08/27	1	13.90	0	0.00	13.95	1	1,662	0.06%
2020/08/26	6	14.04	0	0.00	14.00	6	1,642	0.37%
2020/08/25	0.5	14.00	0	0.00	14.05	0.5	1,626	0.03%
2020/08/24	6	14.43	2	14.40	14.20	4	1,596	0.25%
2020/08/19	1	14.05	0	0.00	13.85	1	1,436	0.07%
2020/08/18	3	13.75	0	0.00	14.00	3	1,363	0.22%
2020/08/14	13	13.19	0	0.00	12.80	13	1,176	1.10%
2020/08/12	0	0.00	7	12.35	12.25	-7	1,046	-0.67%
2020/08/11	0	0.00	2	12.35	12.35	-2	1,041	-0.19%
2020/08/10	9	12.40	2	12.55	12.50	7	1,030	0.68%
2020/07/24	0	0.00	2	11.78	11.55	-2	985	-0.20%
2020/07/22	0	0.00	0	12.00	12.05	0	1,037	0.00%
2020/07/15	0	0.00	7	11.91	12.05	-7	1,045	-0.67%
2020/07/10	7	12.35	2.5	12.44	12.20	4.5	1,024	0.44%
2020/07/09	10	12.85	0	0.00	12.75	10	1,008	0.99%
2020/07/08	7	12.56	3	12.60	12.65	4	963	0.42%
2020/07/07	0	0.00	5	12.30	12.50	-5	920	-0.54%
2020/07/06	5	12.30	0	0.00	12.15	5	868	0.58%
2020/07/02	16	12.25	0	0.00	12.30	16	844	1.90%
2020/06/30	2	11.35	0	0.00	11.30	2	739	0.27%
2020/06/29	0	0.00	0.2	10.90	10.95	-0.2	726	-0.03%
2020/06/17	0	0.00	1	10.90	10.95	-1	805	-0.12%
2020/06/11	1	10.75	0	0.00	10.75	1	892	0.11%
2020/06/03	1	10.90	2	10.85	10.90	-1	964	-0.10%
2020/05/28	1	10.60	0	0.00	10.60	1	956	0.10%
2020/05/22	4	10.08	6	10.40	10.60	-2	938	-0.21%
2020/05/21	2	10.55	0	0.00	10.50	2	914	0.22%
2020/05/19	0	0.00	1	10.75	10.80	-1	900	-0.11%
2020/05/15	2	10.55	4	10.68	10.65	-2	895	-0.22%
2020/05/14	2	10.65	0	0.00	10.65	2	892	0.22%
2020/05/07	5	11.00	0	0.00	10.95	5	868	0.58%
2020/04/29	2	11.00	2	11.00	10.85	0	865	0.00%
2020/04/21	0	0.00	1	10.05	9.86	-1	816	-0.12%
2020/04/20	0	0.00	1	10.15	10.15	-1	797	-0.13%
2020/04/16	0	0.00	1	10.15	10.15	-1	788	-0.13%
2020/04/15	2	10.05	0	0.00	10.15	2	785	0.25%
2020/04/14	2	10.00	0.2	10.00	10.05	1.8	781	0.23%
2020/04/08	0	0.00	1	10.05	10.05	-1	784	-0.13%
2020/04/01	1	9.86	0	0.00	9.88	1	784	0.13%
2020/03/26	6	9.71	9	9.77	9.83	-3	762	-0.39%
2020/03/25	3	9.81	6	9.90	9.82	-3	752	-0.40%
2020/03/24	12	9.77	6	9.85	9.70	6	744	0.81%
2020/03/23	3	9.56	3	9.61	9.67	0	710	0.00%
2020/03/19	2	9.31	5	9.66	9.64	-3	689	-0.44%
2020/03/18	1	9.61	0	0.00	9.88	1	653	0.15%
2020/03/17	2	9.58	0	0.00	9.67	2	647	0.31%
2020/03/13	0	0.00	27	9.55	9.99	-27	634	-4.26%
2020/03/12	0	0.00	10	10.20	10.20	-10	640	-1.56%
2020/01/06	0	0.00	1	12.30	12.30	-1	814	-0.12%
2019/12/25	0	0.00	2	12.35	12.30	-2	787	-0.25%
2019/12/11	7	12.65	1	12.60	12.65	6	751	0.80%
2019/12/10	1	12.50	0	0.00	12.55	1	739	0.14%
2019/12/09	0	0.00	5	12.70	12.65	-5	729	-0.69%
2019/12/06	0	0.00	5	12.40	12.60	-5	699	-0.71%
2019/12/05	0	0.00	5	12.25	12.35	-5	702	-0.71%
2019/12/04	2	12.23	0	0.00	12.20	2	722	0.28%
2019/12/02	31	12.17	0	0.00	12.10	31	696	4.45%
2019/11/29	3	12.30	0	0.00	12.20	3	691	0.43%
2019/11/28	3	12.20	1	12.20	12.25	2	685	0.29%
2019/11/27	1	12.15	0	0.00	12.25	1	671	0.15%
2019/11/26	1	12.10	0	0.00	12.10	1	655	0.15%
2019/11/13	5	11.45	0	0.00	11.40	5	560	0.89%
2019/11/05	0	0.00	14	11.70	11.75	-14	675	-2.07%
2019/11/04	15	11.73	0	0.00	11.70	15	691	2.17%
2019/10/29	0	0.00	19	11.70	11.70	-19	749	-2.53%
2019/10/09	0	0.00	0.3	11.70	11.70	-0.3	942	-0.04%
2019/10/04	0	0.00	10	11.75	11.75	-10	993	-1.01%
2019/09/10	0	0.00	1	12.30	12.20	-1	1,072	-0.09%
2019/09/09	2	12.35	0	0.00	12.35	2	1,072	0.19%
2019/09/04	1	11.85	0	0.00	11.85	1	1,026	0.10%
2019/08/22	1	11.85	0	0.00	11.80	1	1,054	0.09%
2019/08/16	0	0.00	2	11.80	11.80	-2	1,042	-0.19%
2019/08/12	28	12.05	4	12.11	12.15	24	1,002	2.39%
2019/08/08	0	0.00	2	11.90	11.85	-2	982	-0.20%
2019/08/07	2	12.10	0	0.00	12.00	2	972	0.21%
2019/08/02	1	12.20	0	0.00	12.15	1	996	0.10%
2019/07/31	1	12.25	0	0.00	12.35	1	999	0.10%
2019/07/24	1	12.60	0	0.00	12.65	1	889	0.11%
2019/07/23	0	0.00	0.7	12.70	12.70	-0.7	868	-0.08%
2019/07/22	4	12.70	0	0.00	12.80	4	856	0.47%
2019/07/16	0	0.00	0.2	12.60	12.65	-0.2	841	-0.02%
2019/07/15	0	0.00	2	12.70	12.60	-2	837	-0.24%
2019/07/12	1	12.80	0	0.00	12.65	1	862	0.12%
2019/07/11	0	0.00	15	12.65	12.70	-15	869	-1.73%
2019/07/05	23	13.60	0	0.00	13.60	23	868	2.65%
2019/07/04	0	0.00	2	13.83	13.70	-2	894	-0.22%
2019/07/03	19	13.64	0	0.00	13.70	19	883	2.15%
2019/07/02	5	13.40	5	13.40	13.40	0	870	0.00%
2019/06/27	20	13.20	0	0.00	13.20	20	887	2.25%
2019/06/14	0	0.00	49	13.30	13.20	-49	960	-5.10%
2019/06/04	0	0.00	2	13.45	13.45	-2	947	-0.21%
2019/05/29	2	13.20	0	0.00	13.20	2	1,023	0.20%
2019/05/28	0	0.00	1	13.25	13.10	-1	1,074	-0.09%
2019/05/15	1	12.85	0	0.00	12.85	1	1,133	0.09%
2019/05/10	2	12.85	0	0.00	12.95	2	1,059	0.19%
2019/05/09	0	0.00	3	13.40	13.10	-3	1,065	-0.28%
2019/04/30	0	0.00	2	13.75	13.70	-2	1,016	-0.20%
2019/04/22	1	13.95	0	0.00	14.25	1	978	0.10%
2019/04/18	1	13.85	0	0.00	13.75	1	936	0.11%
2019/04/12	0	0.00	20	14.20	14.15	-20	882	-2.27%
2019/04/11	2	14.30	3	14.25	14.30	-1	877	-0.11%
2019/04/09	0	14.10	0	0.00	14.15	0	841	0.00%
2019/04/03	0	0.00	1	13.90	13.90	-1	865	-0.12%
2019/04/01	0	0.00	30	13.65	13.65	-30	956	-3.14%
2019/03/22	0	0.00	8	14.07	14.30	-8	1,108	-0.72%
2019/03/19	0	0.00	1	14.05	14.00	-1	1,145	-0.09%
2019/03/18	1	14.00	1	14.00	14.00	0	1,141	0.00%
2019/03/04	1	14.60	0	0.00	14.65	1	1,267	0.08%
2019/02/27	1	14.30	2	14.18	14.35	-1	1,194	-0.08%
2019/02/25	0	0.00	1	14.00	13.95	-1	1,132	-0.09%
2019/02/20	0	0.00	1	14.00	14.00	-1	1,131	-0.09%
2019/02/19	2	13.68	0	0.00	13.70	2	1,121	0.18%
2019/02/18	0	0.00	2	13.75	13.65	-2	1,131	-0.18%
2019/02/13	0	0.00	2	13.40	13.40	-2	1,084	-0.18%
2019/02/12	40	13.50	7	13.45	13.45	33	1,085	3.04%
2019/01/30	0	0.00	22	13.40	13.40	-22	1,096	-2.01%
2019/01/25	22	13.40	22	13.40	13.40	0	1,091	0.00%
2019/01/16	0	0.00	10	13.45	13.45	-10	1,151	-0.87%
2019/01/04	0	0.00	20	13.30	13.65	-20	1,381	-1.45%
2018/12/28	0	0.00	2	14.05	14.05	-2	1,441	-0.14%
2018/12/27	5	14.23	0	0.00	14.15	5	1,467	0.34%
2018/12/25	0	0.00	10	14.40	14.20	-10	1,439	-0.69%
2018/12/24	10	15.10	0	0.00	14.70	10	1,467	0.68%
2018/12/21	0	0.00	11	14.36	14.65	-11	1,385	-0.79%
2018/12/19	7	14.55	7	14.55	14.55	0	1,351	0.00%
2018/12/14	0	0.00	1	14.85	14.80	-1	1,252	-0.08%
2018/12/13	0	0.00	1	14.80	14.75	-1	1,260	-0.08%
2018/12/12	0	0.00	1	14.00	14.35	-1	1,217	-0.08%
2018/12/06	0	0.00	20	14.00	13.80	-20	1,276	-1.57%
2018/12/05	3	14.50	2	14.05	14.50	1	1,258	0.08%
2018/12/03	1	13.95	2	13.90	13.85	-1	1,179	-0.08%
2018/11/07	1	13.20	0	0.00	13.15	1	1,450	0.07%
2018/10/26	0	0.00	16	12.90	12.75	-16	1,681	-0.95%
2018/10/22	30	14.20	30	14.40	14.20	0	1,719	0.00%
2018/10/11	2	14.55	0	0.00	14.10	2	1,789	0.11%
2018/10/09	16	15.73	10	15.80	15.50	6	1,778	0.34%
2018/09/27	0	0.00	2	15.45	15.45	-2	1,849	-0.11%
2018/09/25	0	15.25	1	15.65	15.35	-1	1,881	-0.05%
2018/09/20	0.2	15.70	0	0.00	15.45	0.2	1,909	0.01%
2018/09/19	1	15.85	0	0.00	15.65	1	1,927	0.05%
2018/09/18	1	15.65	0	0.00	15.65	1	1,909	0.05%
2018/09/12	0.5	14.70	0	0.00	14.70	0.5	2,103	0.02%
2018/09/10	0	0.00	10	14.65	14.50	-10	2,184	-0.46%
2018/08/31	20	16.05	1	16.00	15.95	19	2,828	0.67%
2018/08/28	0	0.00	1	15.40	15.55	-1	3,178	-0.03%
2018/08/22	0	0.00	20	15.55	15.60	-20	3,977	-0.50%
2018/08/16	25	15.65	2	15.70	15.55	23	4,374	0.53%
2018/08/15	14	15.63	4	15.50	15.50	10	4,557	0.22%
2018/08/13	1	16.45	10	16.80	16.55	-9	5,090	-0.18%
2018/08/10	0	0.00	13	17.65	17.35	-13	5,386	-0.24%
2018/08/03	11	17.84	0	0.00	17.65	11	6,833	0.16%
2018/08/01	1	18.60	0	0.00	18.40	1	6,771	0.01%
2018/07/27	1	19.10	0	0.00	19.10	1	6,838	0.01%
2018/07/18	2	19.05	0	0.00	18.55	2	7,147	0.03%
2018/07/17	2	18.98	1	19.15	19.05	1	7,474	0.01%
2018/07/16	11	19.45	10	19.45	19.45	1	7,783	0.01%
2018/07/13	2	19.43	0	0.00	19.45	2	7,977	0.03%
2018/07/11	3	19.40	0	0.00	19.35	3	7,991	0.04%
2018/07/10	0	0.00	1	19.85	19.95	-1	7,978	-0.01%
2018/07/09	3	19.58	0	0.00	19.95	3	8,030	0.04%
2018/07/03	3	20.35	3	20.20	19.85	0	8,411	0.00%
2018/06/28	10	19.70	10	19.65	19.60	0	8,464	0.00%
2018/06/27	6	20.02	0	0.00	19.90	6	8,445	0.07%
2018/06/26	3	20.10	0	0.00	20.05	3	8,424	0.04%
2018/06/25	3	20.55	3	20.40	20.30	0	8,384	0.00%
2018/06/22	14	20.16	6	20.18	20.10	8	8,315	0.10%
2018/06/21	5	20.38	10	20.37	20.30	-5	8,252	-0.06%
2018/06/20	1	19.85	1	19.75	19.85	0	8,142	0.00%
2018/06/19	1	19.60	0	0.00	19.70	1	8,093	0.01%
2018/06/15	1	19.80	5	20.10	19.80	-4	8,055	-0.05%
2018/06/14	7	19.70	0	0.00	19.65	7	7,976	0.09%
2018/06/13	2	20.05	0	0.00	19.85	2	7,932	0.03%
2018/06/12	32	20.67	1	20.55	20.15	31	7,857	0.39%
2018/06/11	23	21.22	10	21.40	21.05	13	7,691	0.17%
2018/06/08	0	0.00	5	21.10	21.15	-5	7,432	-0.07%
2018/06/07	12	21.09	3	21.18	20.90	9	7,308	0.12%
2018/06/06	3	20.60	16	20.65	20.85	-13	7,087	-0.18%
2018/06/05	6	20.59	5	20.57	20.50	1	6,998	0.01%
2018/06/04	6	20.95	5	21.01	20.45	1	6,912	0.01%
2018/06/01	6	20.49	15	20.26	20.30	-9	6,677	-0.13%
2018/05/31	1	20.30	0	0.00	20.10	1	6,452	0.02%
2018/05/30	1	20.20	11	20.17	20.50	-10	6,343	-0.16%
2018/05/29	4	20.44	4	20.50	20.15	0	6,060	0.00%
2018/05/28	2	20.00	2	20.10	19.85	0	5,884	0.00%
2018/05/25	5	19.71	0	0.00	19.65	5	5,762	0.09%
2018/05/24	11	20.00	11.3	20.07	20.00	-0.3	5,680	-0.01%
2018/05/23	3	19.82	1	20.15	20.20	2	5,600	0.04%
2018/05/22	0	0.00	6	19.87	19.55	-6	5,386	-0.11%
2018/05/21	37	20.52	11	20.37	20.15	26	5,213	0.50%
2018/05/18	3	19.70	1	19.80	20.20	2	4,717	0.04%
2018/05/17	10	19.18	6	19.21	19.15	4	4,384	0.09%
2018/05/16	3	19.52	7	19.32	19.55	-4	4,230	-0.09%
2018/05/15	42	18.99	23	18.94	19.15	19	3,882	0.49%
2018/05/14	13	18.35	6	17.95	17.80	7	3,403	0.21%
2018/05/10	0	0.00	1	16.45	16.45	-1	2,866	-0.03%
2018/05/09	2	16.10	0	0.00	16.25	2	2,829	0.07%
2018/05/08	1	15.95	5	15.90	15.90	-4	2,808	-0.14%
2018/05/07	0	0.00	2	15.70	15.70	-2	2,780	-0.07%
2018/05/04	1	16.75	0	0.00	16.50	1	2,704	0.04%
2018/04/30	0	0.00	5	17.15	17.25	-5	2,630	-0.19%
2018/04/27	0	0.00	2	17.25	17.00	-2	2,593	-0.08%
2018/04/26	6.6	17.29	1	17.85	16.90	5.6	2,562	0.22%
2018/04/25	20	17.33	26	18.14	18.50	-6	2,422	-0.25%
2018/04/24	9	16.82	28	16.84	16.90	-19	2,216	-0.86%
2018/04/23	29	18.35	7	18.41	17.70	22	2,103	1.05%
2018/04/20	12	16.85	7	17.60	17.70	5	1,755	0.28%
2018/04/19	22	16.00	20	16.43	16.10	2	1,439	0.14%
2018/04/16	5	15.90	0	0.00	15.70	5	1,291	0.39%
2018/04/13	7	15.74	2	15.70	15.85	5	1,289	0.39%
2018/04/12	7	15.39	0	0.00	15.45	7	1,281	0.55%
2018/04/11	3	15.40	0	0.00	15.25	3	1,279	0.23%
2018/04/10	10	15.70	5	15.51	15.40	5	1,261	0.40%
2018/04/09	0	0.00	2	15.70	15.55	-2	840	-0.24%
2018/04/03	2	15.30	0	0.00	15.60	2	812	0.25%
2018/02/26	5	14.00	0	0.00	14.15	5	909	0.55%
2018/02/09	0	0.00	1	13.40	13.45	-1	1,001	-0.10%
2018/01/24	0	14.90	4	15.05	14.90	-4	1,025	-0.39%
2018/01/23	1	14.95	0	0.00	15.05	1	1,023	0.10%
2018/01/11	0	0.00	2	15.70	15.80	-2	963	-0.21%
2018/01/10	2	15.88	0	0.00	15.85	2	958	0.21%
2018/01/04	0	0.00	1	14.70	14.70	-1	896	-0.11%
2018/01/02	0	0.00	1	14.60	14.70	-1	868	-0.12%