鴻碩 (3092)-華南永昌-虎尾券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.60
漲跌
▼0.15
漲幅
-0.44%
成交量
111張
產業
上市電子零組件類股
252人加入追蹤

立即追蹤
本地時間:13:30

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

鴻碩 (3092)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/20	0	0.00	6	33.67	33.75	-6	417	-1.44%
2024/05/17	0	0.00	2	33.35	33.25	-2	414	-0.48%
2024/05/15	8	32.93	2.2	33.23	32.75	5.8	419	1.40%
2024/05/14	3	33.65	0	0.00	33.25	3	419	0.72%
2024/05/09	1	33.35	2	33.65	33.30	-1	421	-0.24%
2024/05/08	1	32.85	0	0.00	32.85	1	417	0.24%
2024/05/03	2	33.05	0	0.00	32.60	2	411	0.49%
2024/05/02	0	0.00	0.3	33.10	33.00	-0.3	407	-0.06%
2024/04/29	0	0.00	0.2	33.25	33.45	-0.2	410	-0.04%
2024/04/26	0	0.00	1	34.40	33.30	-1	397	-0.25%
2024/04/25	2	35.03	0	0.00	34.40	2	392	0.51%
2024/04/23	1.1	34.25	0	0.00	34.00	1.1	376	0.29%
2024/04/19	1	32.95	0	0.00	32.95	1	367	0.27%
2024/04/11	4	35.90	16.1	36.00	35.55	-12.1	351	-3.44%
2024/04/10	2	35.53	0	0.00	35.80	2	336	0.59%
2024/04/09	8.2	35.11	1	35.05	35.35	7.2	322	2.23%
2024/04/08	4.1	34.57	0	0.00	34.75	4.1	309	1.32%
2024/04/03	8	33.97	0	0.00	33.90	8	309	2.58%
2024/04/02	0	0.00	2	34.25	33.90	-2	304	-0.66%
2024/03/26	1.2	32.24	0	0.00	32.40	1.2	286	0.40%
2024/03/13	0	30.35	0	0.00	30.05	0	274	0.00%
2024/03/11	0	31.25	0	0.00	30.80	0	267	0.00%
2024/03/08	0	31.20	0	0.00	31.00	0	262	0.00%
2024/03/07	0	0.00	0.1	31.85	31.55	-0.1	260	-0.04%
2024/03/06	0.5	32.95	0	0.00	32.55	0.5	254	0.20%
2024/03/04	2	32.85	0	0.00	32.90	2	233	0.86%
2024/03/01	0.1	33.20	0	0.00	33.10	0.1	230	0.04%
2024/02/26	0.2	33.95	0	33.75	33.90	0.2	226	0.09%
2024/02/23	0.1	33.90	0	0.00	33.70	0.1	227	0.06%
2024/02/21	0.1	34.20	0	0.00	34.10	0.1	228	0.06%
2024/02/15	0.1	34.00	0	0.00	33.85	0.1	232	0.05%
2024/02/02	0.1	34.00	0	0.00	34.00	0.1	229	0.04%
2024/01/30	0	0.00	0	34.55	34.20	0	227	0.00%
2024/01/29	0	34.55	0	0.00	34.50	0	227	0.00%
2024/01/22	0	33.90	0	0.00	33.95	0	235	0.00%
2024/01/15	0	34.20	0	0.00	34.60	0	237	0.00%
2024/01/11	0	34.10	0	0.00	34.00	0	243	0.00%
2024/01/09	0	34.95	0	0.00	34.50	0	249	0.00%
2024/01/05	0	0.00	22	35.00	34.90	-22	252	-8.72%
2024/01/02	0.1	35.33	0	0.00	35.20	0.1	261	0.04%
2023/12/25	0.1	35.20	0	0.00	35.00	0.1	274	0.05%
2023/12/14	1	34.90	0	0.00	34.70	1	427	0.23%
2023/12/13	0	0.00	1	35.00	34.75	-1	431	-0.24%
2023/12/12	0	0.00	1	35.00	34.85	-1	431	-0.23%
2023/12/08	6	34.93	0	0.00	34.90	6	445	1.35%
2023/10/17	0	0.00	1	36.00	35.90	-1	1,273	-0.08%
2023/10/12	1	36.80	0	0.00	37.10	1	1,303	0.08%
2023/10/03	1	38.15	0	0.00	37.75	1	1,325	0.08%
2023/10/02	0	0.00	1	37.40	38.00	-1	1,327	-0.08%
2023/09/26	0	0.00	3	37.63	37.25	-3	1,391	-0.22%
2023/09/22	28	36.83	0	0.00	37.20	28	1,411	1.98%
2023/09/20	0	0.00	2	38.95	38.95	-2	1,370	-0.15%
2023/09/19	2	35.85	0	0.00	35.85	2	1,299	0.15%
2023/09/18	0	0.00	0.2	36.40	36.30	-0.2	1,322	-0.02%
2023/09/15	3	35.62	0.1	35.85	35.65	2.9	1,341	0.21%
2023/09/12	1	35.30	0	0.00	35.30	1	1,399	0.07%
2023/09/11	1	35.30	0	0.00	35.20	1	1,427	0.07%
2023/09/08	1	36.20	0	0.00	35.95	1	1,493	0.07%
2023/09/06	1	36.30	0.3	36.10	36.00	0.7	1,503	0.05%
2023/09/05	1	36.55	0.6	36.40	36.60	0.4	1,502	0.03%
2023/08/31	2	36.15	0	0.00	36.40	2	1,499	0.13%
2023/08/29	1	35.30	0	0.00	35.45	1	1,512	0.07%
2023/08/24	1	35.60	0	0.00	35.50	1	1,509	0.07%
2023/08/23	1	35.60	0	0.00	35.50	1	1,507	0.07%
2023/08/22	3	35.77	5	35.98	35.60	-2	1,504	-0.13%
2023/08/21	1	36.00	0	0.00	35.70	1	1,497	0.07%
2023/08/18	1	36.55	0	0.00	36.10	1	1,489	0.07%
2023/08/17	1	36.50	0	0.00	36.50	1	1,476	0.07%
2023/08/16	2	36.55	0	0.00	36.60	2	1,462	0.14%
2023/08/15	1	37.50	0	0.00	37.10	1	1,455	0.07%
2023/08/14	1	38.70	0	0.00	37.05	1	1,450	0.07%
2023/08/11	0	40.75	0.2	40.55	40.05	-0.2	1,423	-0.01%
2023/08/10	0	0.00	0.2	40.60	40.30	-0.2	1,408	-0.01%
2023/08/09	0	0.00	0.4	39.55	40.60	-0.4	1,387	-0.03%
2023/08/08	1	39.90	0	0.00	39.50	1	1,377	0.07%
2023/08/07	0	0.00	4.3	43.57	43.30	-4.3	1,351	-0.32%
2023/08/04	0	0.00	5	43.75	43.55	-5	1,313	-0.38%
2023/08/02	1	41.35	5.5	42.34	41.50	-4.5	1,202	-0.37%
2023/08/01	2	41.60	4.6	42.12	42.00	-2.6	1,151	-0.23%
2023/07/31	5	42.51	2	45.10	42.35	3	1,079	0.28%
2023/07/28	0	0.00	10.1	41.55	41.55	-10.1	911	-1.10%
2023/07/25	1.1	35.35	0	0.00	35.90	1.1	793	0.13%
2023/07/24	1	35.00	1	35.90	35.15	0	787	0.00%
2023/07/21	1	37.40	0	0.00	37.35	1	768	0.13%
2023/07/18	2	38.60	0	0.00	37.70	2	800	0.25%
2023/07/05	8.2	39.73	5	40.54	39.75	3.2	928	0.35%
2023/07/04	2	39.80	1	40.20	39.35	1	892	0.11%
2023/07/03	4.3	39.94	0	0.00	39.90	4.3	866	0.49%
2023/06/27	0	0.00	0.3	37.80	37.50	-0.3	828	-0.04%
2023/06/26	1	39.60	0	0.00	39.00	1	820	0.12%
2023/06/21	0	0.00	0.1	39.85	40.10	-0.1	799	-0.01%
2023/06/20	0.1	39.55	0.1	38.60	39.50	0	802	0.00%
2023/06/19	0.2	38.78	0	0.00	39.00	0.2	773	0.02%
2023/06/14	0.3	38.57	14	38.25	39.55	-13.7	716	-1.92%
2023/06/12	0.2	37.18	10	37.20	36.80	-9.8	648	-1.51%
2023/06/09	0.3	37.03	0	0.00	37.00	0.3	641	0.04%
2023/06/05	25	36.70	0	0.00	36.95	25	709	3.53%
2023/06/02	0.1	36.20	0	0.00	36.00	0.1	704	0.01%
2023/05/31	0	35.65	0	0.00	35.45	0	699	0.00%
2023/05/26	0.2	35.40	0	0.00	35.25	0.2	704	0.02%
2023/05/25	0.1	36.00	0	0.00	35.80	0.1	706	0.01%
2023/05/19	0.2	35.50	0	0.00	35.35	0.2	727	0.03%
2023/05/18	1	35.75	0	0.00	35.75	1	730	0.14%
2023/05/16	0.2	35.10	0	0.00	34.85	0.2	741	0.02%
2023/05/12	0	34.20	0	0.00	34.15	0	745	0.00%
2023/05/11	0	0.00	3	35.72	35.00	-3	735	-0.41%
2023/05/10	0	0.00	2	36.45	36.50	-2	727	-0.27%
2023/05/09	1	36.50	0	0.00	36.30	1	729	0.14%
2023/05/05	6	37.00	0	0.00	37.05	6	726	0.83%
2023/05/04	18	37.83	2	37.65	37.55	16	725	2.21%
2023/05/03	0	0.00	0.1	38.10	38.05	-0.1	731	-0.01%
2023/04/28	0	37.00	0	0.00	37.75	0	720	0.00%
2023/04/26	1	36.20	0	0.00	36.10	1	712	0.14%
2023/04/25	1	36.41	0	0.00	36.20	1	707	0.14%
2023/04/21	1	38.15	0	0.00	37.00	1	695	0.14%
2023/04/20	6.3	39.99	2	39.68	38.35	4.3	664	0.64%
2023/04/19	6.5	40.30	5	40.36	40.60	1.5	573	0.26%
2023/04/18	4.4	37.22	1	37.05	36.95	3.4	484	0.70%
2023/04/17	0.3	36.95	0	0.00	37.20	0.3	476	0.06%
2023/04/14	1	36.25	0	0.00	35.90	1	467	0.21%
2023/04/13	0.3	36.40	0	0.00	36.00	0.3	463	0.06%
2023/04/12	0.3	36.15	0	0.00	36.15	0.3	458	0.06%
2023/04/11	0	35.15	0	0.00	35.00	0	448	0.00%
2023/04/07	1	34.95	0	0.00	35.10	1	441	0.23%
2023/04/06	4	34.90	4	34.74	34.70	0	438	0.00%
2023/03/31	0.2	34.85	0	0.00	34.70	0.2	436	0.05%
2023/03/29	1	34.75	0	0.00	34.60	1	433	0.23%
2023/03/24	0	0.00	1	36.40	36.40	-1	427	-0.23%
2023/03/23	0.5	36.93	6	37.00	36.40	-5.5	423	-1.29%
2023/03/20	0	0.00	1	36.95	36.90	-1	397	-0.25%
2023/03/16	0	0.00	0	36.40	36.20	0	415	0.00%
2023/03/14	0	0.00	0	37.30	36.85	0	440	0.00%
2023/03/13	1	36.50	0.4	36.42	36.90	0.6	450	0.13%
2023/03/10	0	0.00	0.3	39.00	37.90	-0.3	463	-0.05%
2023/03/09	4	40.14	2	39.90	39.80	2	496	0.40%
2023/03/01	0	0.00	0.3	37.93	37.50	-0.3	623	-0.05%
2023/02/21	0.2	39.25	0	0.00	39.10	0.2	613	0.03%
2023/02/20	6	38.90	0	0.00	39.40	6	608	0.99%
2023/02/15	0.3	39.10	0	0.00	38.00	0.3	598	0.04%
2023/02/10	5	37.20	0	0.00	36.95	5	578	0.86%
2023/02/09	3	37.10	0	0.00	37.10	3	574	0.52%
2023/02/02	1	36.90	0	0.00	36.55	1	567	0.18%
2023/02/01	0.2	36.40	0	0.00	36.55	0.2	565	0.03%
2023/01/13	0	0.00	3	34.65	34.60	-3	592	-0.51%
2022/12/16	1	36.20	0	0.00	35.85	1	630	0.16%
2022/12/14	1	36.85	0	0.00	36.85	1	628	0.16%
2022/12/05	0	0.00	1	40.10	40.15	-1	581	-0.17%
2022/12/01	1	40.20	1	40.40	40.55	0	547	0.00%
2022/11/30	4	39.93	1	41.50	41.00	3	501	0.60%
2022/11/16	0.2	37.27	0	0.00	36.75	0.2	338	0.04%
2022/11/15	2	37.15	0	0.00	37.15	2	337	0.59%
2022/11/03	0	0.00	10	35.55	35.40	-10	414	-2.42%
2022/10/25	3	35.40	3	34.40	33.05	0	415	0.00%
2022/10/24	11	35.00	0	0.00	35.00	11	391	2.81%
2022/10/20	0	0.00	0.3	32.20	32.20	-0.3	382	-0.08%
2022/10/18	0.2	34.20	0	0.00	33.55	0.2	383	0.05%
2022/09/27	3	37.92	0	0.00	38.90	3	402	0.74%
2022/09/21	1	40.30	0	0.00	40.15	1	414	0.24%
2022/09/19	1	40.60	0	0.00	40.25	1	419	0.24%
2022/09/08	0.1	43.75	0	0.00	43.50	0.1	451	0.02%
2022/09/07	2	43.13	0	0.00	43.10	2	462	0.43%
2022/08/31	0.2	48.20	0	0.00	47.95	0.2	468	0.04%
2022/08/30	0.2	48.16	0	0.00	48.10	0.2	467	0.04%
2022/08/26	0.1	47.70	0	0.00	47.45	0.1	465	0.02%
2022/08/25	0.1	47.25	0	0.00	47.15	0.1	462	0.02%
2022/08/22	0.1	46.75	0	0.00	46.80	0.1	474	0.01%
2022/08/18	0.1	47.00	0	0.00	46.85	0.1	476	0.02%
2022/08/17	0.2	47.15	1	46.75	46.00	-0.8	473	-0.16%
2022/08/16	0.1	44.70	0	0.00	44.25	0.1	451	0.02%
2022/08/15	0.3	44.40	9	44.06	44.40	-8.7	450	-1.93%
2022/08/12	0	43.00	0	0.00	42.80	0	448	0.00%
2022/08/11	9	42.69	0	0.00	41.50	9	449	2.00%
2022/08/05	1	40.50	0	0.00	40.20	1	488	0.20%
2022/08/04	2	39.95	0	0.00	39.85	2	554	0.36%
2022/08/03	1	40.80	0	0.00	40.20	1	613	0.16%
2022/07/04	0.9	45.10	0	0.00	42.35	0.9	1,546	0.06%
2022/06/20	1	46.80	0	0.00	45.70	1	2,350	0.04%
2022/06/13	2	51.35	0	0.00	51.40	2	2,520	0.08%
2022/06/10	1	53.70	0	0.00	53.10	1	2,524	0.04%
2022/05/31	0	0.00	5	52.90	53.50	-5	2,680	-0.19%
2022/05/27	0	0.00	1	52.00	51.40	-1	2,756	-0.04%
2022/05/24	0	49.70	0	0.00	50.00	0	2,870	0.00%
2022/05/20	5	51.60	1	51.70	51.30	4	3,106	0.13%
2022/05/13	2	48.83	0	0.00	48.50	2	3,388	0.06%
2022/05/12	6	50.33	2	50.90	49.30	4	3,364	0.12%
2022/05/11	3	53.23	0	0.00	53.10	3	3,301	0.09%
2022/05/09	3	60.00	0	0.00	59.00	3	3,227	0.09%
2022/05/06	10	61.70	0	0.00	61.40	10	3,221	0.31%
2022/05/05	1	63.50	5	64.90	62.80	-4	3,217	-0.12%
2022/05/04	0	0.00	5	63.00	63.70	-5	3,201	-0.16%
2022/04/28	5	60.90	0	0.00	60.00	5	3,174	0.16%
2022/04/27	5	59.90	1	60.40	60.80	4	3,160	0.13%
2022/04/25	7	62.16	1	62.40	62.00	6	3,124	0.19%
2022/04/21	0	0.00	5	65.96	64.60	-5	3,058	-0.16%
2022/04/20	5	63.60	0	0.00	63.30	5	3,023	0.17%
2022/04/15	5	63.00	0	0.00	62.40	5	2,973	0.17%
2022/04/13	1	62.50	1	64.50	66.00	0	2,894	0.00%
2022/04/12	16	62.88	1	64.00	62.80	15	2,808	0.53%
2022/04/11	2	65.60	0	0.00	64.80	2	2,720	0.07%
2022/03/30	1	69.10	0	0.00	68.20	1	2,181	0.05%
2022/03/28	1	68.10	13	67.90	68.50	-12	2,034	-0.59%
2022/03/25	10	67.40	15	69.17	67.20	-5	1,980	-0.25%
2022/03/24	10	67.50	10	67.45	67.00	0	1,807	0.00%
2022/03/23	0	0.00	2	66.15	65.20	-2	1,732	-0.12%
2022/03/22	0	65.20	2.8	65.72	65.30	-2.8	1,697	-0.16%
2022/03/21	1	65.10	0.1	64.30	64.30	0.9	1,613	0.05%
2022/03/16	1	57.40	1	58.30	57.30	0	1,526	0.00%
2022/03/15	1	57.60	0	0.00	58.00	1	1,528	0.07%
2022/03/11	0.1	59.00	0	0.00	59.20	0.1	1,517	0.01%
2022/03/09	0.2	58.10	0	0.00	58.30	0.2	1,493	0.01%
2022/03/08	0.2	58.00	0	0.00	57.60	0.2	1,498	0.01%
2022/03/04	5	65.10	0	0.00	63.40	5	1,451	0.34%
2022/03/03	0	0.00	1	65.00	65.00	-1	1,406	-0.07%
2022/02/24	1	59.50	0	0.00	59.50	1	1,310	0.08%
2022/02/23	0	0.00	0.2	64.70	64.70	-0.2	1,254	-0.02%
2022/02/22	0	0.00	1	64.50	64.00	-1	1,208	-0.08%
2022/02/21	0	0.00	11	65.05	66.10	-11	1,028	-1.07%
2022/02/18	2	58.65	5	58.94	60.10	-3	828	-0.36%
2022/02/17	0	0.00	1	57.00	56.60	-1	775	-0.13%
2022/02/16	0	0.00	1	55.80	55.90	-1	757	-0.13%
2022/02/15	1	55.00	0	0.00	54.30	1	797	0.13%
2022/02/09	0	0.00	6	53.97	54.30	-6	805	-0.74%
2022/02/08	0	0.00	12	52.98	53.50	-12	803	-1.49%
2022/01/26	0	0.00	6	50.60	50.00	-6	809	-0.74%
2022/01/24	6	50.60	0	0.00	50.50	6	841	0.71%
2022/01/21	6	51.40	0	0.00	51.10	6	853	0.70%
2022/01/14	1	52.00	0	0.00	52.60	1	970	0.10%
2022/01/07	1	54.20	0	0.00	54.50	1	1,070	0.09%
2022/01/05	0	0.00	6	55.63	55.00	-6	1,066	-0.56%
2022/01/03	1	54.90	0	0.00	54.60	1	1,091	0.09%
2021/12/27	0	0.00	1	55.20	54.90	-1	1,063	-0.09%
2021/12/16	0	0.00	2	53.50	52.80	-2	1,126	-0.18%
2021/12/13	3	52.30	0	0.00	52.40	3	1,129	0.27%
2021/12/08	0.2	53.20	6	53.10	53.50	-5.8	1,136	-0.51%
2021/12/06	0	0.00	1	52.40	52.60	-1	1,156	-0.09%
2021/12/03	1	52.00	0	0.00	52.00	1	1,182	0.08%
2021/12/02	4	52.10	4	53.50	52.00	0	1,216	0.00%
2021/11/30	1	55.20	13	54.12	53.80	-12	1,305	-0.92%
2021/11/29	19	52.64	0	0.00	53.40	19	1,341	1.42%
2021/11/19	0.5	55.70	0	0.00	55.60	0.5	1,436	0.03%
2021/11/18	2	56.30	0	0.00	56.00	2	1,443	0.14%
2021/11/16	1	56.50	0	0.00	55.60	1	1,460	0.07%
2021/11/12	6	54.60	0	0.00	55.30	6	1,542	0.39%
2021/11/03	2	58.65	2	57.80	58.80	0	1,950	0.00%
2021/11/02	0	0.00	1	59.50	58.10	-1	1,983	-0.05%
2021/11/01	0	0.00	152	59.51	59.00	-152	2,046	-7.43%	大賣/鉅額交易
2021/10/29	31	59.86	1	60.30	59.90	30	2,119	1.42%
2021/10/28	9	58.70	0	0.00	58.80	9	2,243	0.40%
2021/10/27	61	59.26	22	59.30	59.30	39	2,450	1.59%
2021/10/26	71	60.40	0	0.00	59.60	71	2,648	2.68%
2021/10/25	2	57.30	0	0.00	57.50	2	2,598	0.08%
2021/10/21	1	57.00	0	0.00	55.80	1	2,684	0.04%
2021/10/19	0	0.00	11	56.63	57.50	-11	2,729	-0.40%
2021/10/18	7	55.81	5	56.30	54.70	2	2,862	0.07%
2021/10/14	5	55.60	0	0.00	56.00	5	2,887	0.17%
2021/10/13	0	0.00	2	56.40	56.60	-2	2,891	-0.07%
2021/10/12	5	56.40	0	0.00	56.60	5	2,899	0.17%
2021/10/08	2	59.40	0	0.00	59.00	2	2,889	0.07%
2021/10/06	2	57.70	0	0.00	56.50	2	2,883	0.07%
2021/10/04	0	0.00	1	56.90	56.50	-1	2,896	-0.03%
2021/09/29	12	63.76	0	0.00	62.00	12	2,833	0.42%
2021/09/24	2	68.00	2	67.90	67.10	0	2,838	0.00%
2021/09/22	5	66.70	0	0.00	67.00	5	2,900	0.17%
2021/09/17	1	67.30	0	0.00	67.90	1	2,913	0.03%
2021/09/15	1	68.80	4	67.43	68.00	-3	2,955	-0.10%
2021/09/10	0	0.00	5	68.10	67.70	-5	2,996	-0.17%
2021/09/08	6	66.07	0	0.00	65.90	6	3,069	0.20%
2021/09/07	4	67.25	0	0.00	67.50	4	3,087	0.13%
2021/09/06	4	74.30	0	0.00	70.50	4	3,054	0.13%
2021/09/01	0	0.00	2	70.10	71.50	-2	2,935	-0.07%
2021/08/30	5	66.10	5	66.90	67.70	0	2,858	0.00%
2021/08/26	2	67.85	0	0.00	66.00	2	2,825	0.07%
2021/08/24	0.2	67.70	5	68.70	67.70	-4.8	2,827	-0.17%
2021/08/23	5	68.60	0	0.00	68.40	5	2,838	0.18%
2021/08/20	6.2	68.12	5	67.50	67.50	1.2	2,827	0.04%
2021/08/19	0	0.00	5	71.20	68.00	-5	2,827	-0.18%
2021/08/18	0	0.00	2	70.00	70.20	-2	2,791	-0.07%
2021/08/16	2	68.85	5.1	69.50	69.30	-3.1	2,760	-0.11%
2021/08/13	5	66.00	6	65.78	65.20	-1	2,737	-0.04%
2021/08/12	1	63.90	0	0.00	63.70	1	2,703	0.04%
2021/08/11	5	63.20	0	0.00	64.00	5	2,714	0.18%
2021/08/10	20	69.50	16	68.41	68.20	4	2,692	0.15%
2021/08/09	3	76.03	3	75.00	75.00	0	2,609	0.00%
2021/08/06	4	72.55	4	72.15	73.90	0	2,525	0.00%
2021/08/05	2	74.00	2	71.81	72.60	0	2,528	0.00%
2021/08/04	3	77.37	4.5	76.09	74.30	-1.5	2,528	-0.06%
2021/08/03	1	75.40	7	76.87	77.00	-6	2,514	-0.24%
2021/08/02	2	73.70	4	74.60	75.80	-2	2,435	-0.08%
2021/07/30	5	72.80	4	72.30	74.00	1	2,299	0.04%
2021/07/29	10	66.46	10	67.70	67.90	0	2,094	0.00%
2021/07/27	1	71.20	9	70.23	69.60	-8	2,109	-0.38%
2021/07/26	2	67.20	0	0.00	68.10	2	2,059	0.10%
2021/07/23	8	68.89	0	0.00	68.20	8	2,075	0.39%
2021/07/22	2	69.30	12	69.74	70.00	-10	2,080	-0.48%
2021/07/21	0.1	64.30	20	65.02	66.30	-20	1,941	-1.03%
2021/07/20	5	60.30	2	61.10	60.30	3	1,891	0.16%
2021/07/19	2	62.60	0	0.00	62.20	2	1,904	0.11%
2021/07/15	5	62.80	0	0.00	62.70	5	1,951	0.26%
2021/07/14	10	62.95	0	0.00	62.70	10	1,967	0.51%
2021/07/13	8	66.10	3	66.00	65.00	5	1,983	0.25%
2021/07/12	0.1	66.70	15	66.87	66.90	-14.9	1,993	-0.75%
2021/07/09	10	64.45	0	0.00	64.40	10	1,995	0.50%
2021/07/08	1	65.50	0	0.00	65.30	1	2,065	0.05%
2021/07/06	5	66.10	5	67.30	66.00	0	2,523	0.00%
2021/07/05	6	66.42	0	0.00	67.00	6	2,565	0.23%
2021/07/02	0.1	67.50	0	0.00	67.60	0.1	2,594	0.00%
2021/07/01	5	66.10	5	67.30	65.20	0	2,609	0.00%
2021/06/29	5	69.60	0	0.00	69.60	5	2,604	0.19%
2021/06/28	0	0.00	1	71.70	71.70	-1	2,621	-0.04%
2021/06/24	0	0.00	5	73.00	72.80	-5	2,633	-0.19%
2021/06/23	1	71.80	0	0.00	72.30	1	2,632	0.04%
2021/06/22	5	70.50	0	0.00	70.00	5	2,653	0.19%
2021/06/16	0	0.00	3	70.63	71.70	-3	2,897	-0.10%
2021/06/08	0	67.30	0	0.00	67.50	0	4,041	0.00%
2021/05/28	0	0.00	5	66.60	66.50	-5	4,723	-0.11%
2021/05/27	1	65.50	1	64.80	65.50	0	4,788	0.00%
2021/05/25	5	64.50	1	65.00	64.50	4	4,943	0.08%
2021/05/24	0	0.00	10	62.70	63.40	-10	4,979	-0.20%
2021/05/21	3	62.07	2	63.40	61.90	1	5,018	0.02%
2021/05/20	1	62.00	2	61.15	62.00	-1	5,083	-0.02%
2021/05/19	2	60.70	2	57.65	60.10	0	5,189	0.00%
2021/05/18	1	56.00	0	0.00	58.20	1	5,367	0.02%
2021/05/17	0	0.00	1	57.10	54.00	-1	5,405	-0.02%
2021/05/14	13	59.92	0	0.00	60.00	13	5,377	0.24%
2021/05/13	1	61.00	1	63.50	60.30	0	5,363	0.00%
2021/05/07	0	0.00	6	71.10	73.90	-6	5,297	-0.11%
2021/05/06	0	0.00	5	69.20	67.80	-5	5,272	-0.09%
2021/05/05	0.3	67.70	0	0.00	67.80	0.3	5,347	0.01%
2021/05/04	5	71.50	0	0.00	67.20	5	5,384	0.09%
2021/04/29	1	74.00	5	74.40	73.00	-4	5,541	-0.07%
2021/04/28	0	0.00	5	73.50	73.80	-5	5,787	-0.09%
2021/04/27	0	0.00	1	72.00	71.90	-1	5,985	-0.02%
2021/04/26	0	0.00	1	71.80	72.20	-1	6,386	-0.02%
2021/04/23	1	69.50	1	71.40	71.00	0	6,748	0.00%
2021/04/22	3	69.87	15	71.59	70.00	-12	7,023	-0.17%
2021/04/20	10	72.50	0	0.00	72.50	10	7,583	0.13%
2021/04/15	0	0.00	1	74.90	74.50	-1	7,724	-0.01%
2021/04/14	1	73.50	0	0.00	73.40	1	7,862	0.01%
2021/04/13	7	75.90	9	80.29	74.00	-2	7,871	-0.03%
2021/04/12	2	74.15	4	78.33	79.50	-2	7,732	-0.03%
2021/04/09	1	72.80	0	0.00	72.30	1	7,895	0.01%
2021/04/08	6	71.90	1	71.80	71.80	5	7,966	0.06%
2021/04/07	6.2	73.12	11	73.08	73.10	-4.8	7,940	-0.06%
2021/04/06	0.2	74.00	2	73.55	73.50	-1.9	7,932	-0.02%
2021/04/01	1	71.40	20	72.00	71.80	-19	7,914	-0.24%
2021/03/31	11	72.62	10	73.10	72.10	1	7,904	0.01%
2021/03/30	11	73.70	0	0.00	73.80	11	7,870	0.14%
2021/03/29	1.3	73.04	1	75.00	73.40	0.3	7,867	0.00%
2021/03/26	0	0.00	2	72.40	72.20	-2	7,845	-0.03%
2021/03/25	1	72.20	1	72.90	72.20	0	7,843	0.00%
2021/03/24	3.3	71.33	3	72.40	71.00	0.3	7,827	0.00%
2021/03/23	13.2	73.19	5	72.94	72.40	8.2	7,795	0.11%
2021/03/22	14	74.76	6	73.57	73.10	8	7,736	0.10%
2021/03/19	18	79.10	1	79.10	77.70	17	7,645	0.22%
2021/03/18	1	82.60	7	81.30	79.50	-6	7,679	-0.08%
2021/03/17	6	79.53	8	80.20	81.50	-2	7,522	-0.03%
2021/03/16	5	77.92	11	77.75	78.50	-6	7,179	-0.08%
2021/03/15	5	74.00	0	0.00	74.00	5	6,790	0.07%
2021/03/12	4	76.85	3	76.60	75.80	1	6,730	0.01%
2021/03/11	5	75.94	13.9	76.15	78.00	-8.9	6,629	-0.13%
2021/03/10	3	73.20	0	0.00	72.50	3	6,399	0.05%
2021/03/09	0	0.00	2	71.60	71.80	-2	6,254	-0.03%
2021/03/08	1	71.10	12	70.45	69.50	-11	6,262	-0.18%
2021/03/05	1	70.00	0	0.00	69.30	1	6,308	0.02%
2021/03/04	1.5	72.03	1	74.10	71.00	0.5	6,297	0.01%
2021/03/03	1	72.20	0	0.00	74.00	1	6,315	0.02%
2021/03/02	1.3	72.43	0	0.00	71.10	1.3	6,293	0.02%
2021/02/26	1.2	74.40	0	0.00	74.80	1.2	6,403	0.02%
2021/02/25	2.2	75.38	1	75.60	74.10	1.2	6,511	0.02%
2021/02/24	4	74.20	0	0.00	74.30	4	6,457	0.06%
2021/02/22	0	0.00	3	74.73	74.40	-3	6,624	-0.05%
2021/02/19	3	73.17	2	73.30	73.10	1	6,781	0.01%
2021/02/18	0	0.00	2	71.20	71.30	-2	7,043	-0.03%
2021/02/17	0	0.00	10	66.05	66.80	-10	7,069	-0.14%
2021/02/04	0	0.00	1	60.20	60.70	-1	7,570	-0.01%
2021/02/03	5	60.90	2	60.75	60.50	3	7,902	0.04%
2021/02/02	3	60.27	3	60.87	60.60	0	7,985	0.00%
2021/02/01	3	59.00	1	59.70	59.00	2	7,994	0.03%
2021/01/29	11	64.71	1	66.40	62.00	10	7,946	0.13%
2021/01/28	0	0.00	2	64.80	64.80	-2	8,054	-0.02%
2021/01/27	0.2	64.70	2	64.70	64.70	-1.8	8,049	-0.02%
2021/01/26	5.3	63.88	0	0.00	61.80	5.3	8,030	0.07%
2021/01/25	0	0.00	2	63.80	63.80	-2	8,106	-0.02%
2021/01/22	0.2	65.40	5	63.94	65.70	-4.8	8,336	-0.06%
2021/01/21	5.2	64.75	21	64.80	62.50	-15.8	8,263	-0.19%
2021/01/20	26.2	73.57	7	73.69	69.20	19.2	7,997	0.24%
2021/01/19	18	76.86	6.2	76.94	76.80	11.8	7,741	0.15%
2021/01/18	4.7	71.93	5	71.70	71.70	-0.3	7,320	0.00%
2021/01/15	5	68.44	6.1	69.76	70.00	-1.1	6,927	-0.02%
2021/01/14	5	68.80	14	67.30	67.80	-9	6,627	-0.14%
2021/01/13	11	63.47	4	65.00	65.10	7	6,201	0.11%
2021/01/12	1	58.60	0	0.00	59.20	1	5,985	0.02%
2021/01/11	3	61.00	1	59.00	60.80	2	5,908	0.03%
2021/01/07	3	62.13	3	62.23	60.80	0	5,747	0.00%
2021/01/06	3	60.10	5.2	58.38	58.20	-2.2	5,582	-0.04%
2021/01/05	1	60.30	1.8	59.82	60.50	-0.8	5,491	-0.01%
2021/01/04	9	61.16	7.1	61.50	61.60	1.9	5,335	0.04%
2020/12/31	0.4	54.20	1	57.50	57.70	-0.6	4,990	-0.01%
2020/12/30	2	53.80	1	52.50	52.50	1	4,871	0.02%
2020/12/29	0.3	52.80	0	0.00	53.40	0.3	4,853	0.01%
2020/12/28	0.2	52.40	1	53.00	52.30	-0.8	4,830	-0.02%
2020/12/25	5.3	53.64	2	54.00	53.30	3.3	4,803	0.07%
2020/12/23	5	52.34	0	0.00	52.90	5	4,777	0.10%
2020/12/21	1	54.20	1	55.00	53.80	0	4,738	0.00%
2020/12/15	1	56.10	0	0.00	55.00	1	4,665	0.02%
2020/12/14	10	57.30	42	57.14	57.00	-32	4,598	-0.70%
2020/12/11	0	0.00	3	54.20	52.80	-3	4,466	-0.07%
2020/12/10	1	53.80	4	53.68	53.90	-3	4,449	-0.07%
2020/12/08	0	0.00	24	53.33	53.30	-24	4,413	-0.54%
2020/12/04	2	56.05	1	56.50	55.90	1	4,286	0.02%
2020/12/03	2	56.05	0	0.00	55.50	2	4,262	0.05%
2020/12/01	0	0.00	2	57.40	57.20	-2	4,164	-0.05%
2020/11/27	1	55.20	0	0.00	55.50	1	4,063	0.02%
2020/11/26	0	0.00	4	56.35	56.70	-4	3,988	-0.10%
2020/11/25	6	56.18	1	55.00	55.00	5	3,912	0.13%
2020/11/24	3	59.20	10	58.80	58.70	-7	3,743	-0.19%
2020/11/23	1	57.30	2	57.80	57.60	-1	3,591	-0.03%
2020/11/20	1	58.40	0	0.00	57.50	1	3,518	0.03%
2020/11/19	9	58.58	6.1	59.44	57.90	2.9	3,453	0.08%
2020/11/18	12	60.48	2.1	60.13	60.20	9.9	3,240	0.30%
2020/11/17	7	59.33	7.2	59.78	60.00	-0.2	2,984	-0.01%
2020/11/16	4	56.95	3	56.77	56.60	1	2,584	0.04%
2020/11/13	2	55.15	3	55.00	57.10	-1	2,344	-0.04%
2020/11/12	4	52.45	3.4	53.40	53.40	0.6	1,976	0.03%
2020/11/11	10	52.45	24	53.14	53.00	-14	1,725	-0.81%
2020/11/10	4	48.70	2	47.55	48.90	2	1,367	0.15%
2020/11/05	2	46.75	1	47.85	46.85	1	1,174	0.09%
2020/11/02	1	45.20	2	44.55	44.90	-1	885	-0.11%
2020/10/30	8	44.66	10	44.06	44.30	-2	748	-0.27%
2020/10/29	3	41.17	32	40.28	42.10	-29	448	-6.47%
2020/10/28	30	38.90	0	0.00	38.30	30	353	8.50%
2020/10/26	0.6	37.70	0	0.00	37.50	0.6	331	0.18%
2020/10/19	0	0.00	2	37.85	37.85	-2	333	-0.60%
2020/10/13	0	0.00	4	38.20	38.15	-4	339	-1.18%
2020/09/21	2	39.50	0	0.00	38.50	2	379	0.53%
2020/09/17	2	38.55	0	0.00	38.20	2	352	0.57%
2020/09/08	0	0.00	1	37.80	37.70	-1	330	-0.30%
2020/09/04	5	38.00	0	0.00	37.85	5	328	1.52%
2020/09/03	4	39.18	1	38.80	38.60	3	327	0.91%
2020/09/02	2	37.55	0	0.00	39.40	2	306	0.65%
2020/08/28	2	42.55	0	0.00	42.55	2	287	0.70%
2020/08/26	4	42.63	0	0.00	42.65	4	262	1.53%
2020/08/24	0	42.50	0	0.00	42.50	0	254	0.01%
2020/08/20	2	41.10	0	0.00	41.60	2	247	0.81%
2020/08/13	4	42.10	0	0.00	42.05	4	243	1.65%
2020/08/11	0	0.00	1	42.20	42.15	-1	243	-0.41%
2020/08/10	0	42.60	1	42.55	42.50	-1	244	-0.40%
2020/08/07	0	0.00	1	42.75	43.00	-1	244	-0.41%
2020/08/05	0	0.00	1	43.40	43.20	-1	243	-0.41%
2020/07/28	2	41.10	0	0.00	40.70	2	250	0.81%
2020/07/24	0	0.00	1	41.90	41.70	-1	251	-0.40%
2020/07/23	1	42.05	0	0.00	42.00	1	253	0.39%
2020/07/21	0	0.00	1	41.95	42.05	-1	271	-0.37%
2020/07/20	1	42.00	0	0.00	42.00	1	268	0.37%
2020/07/17	2	42.30	0	0.00	42.30	2	268	0.75%
2020/07/14	3	42.68	0	0.00	42.80	3	270	1.11%
2020/07/09	0	0.00	20	45.15	44.25	-20	271	-7.38%
2020/07/07	0	0.00	1	43.40	43.55	-1	253	-0.39%
2020/07/03	1	42.25	0	0.00	42.25	1	235	0.42%
2020/07/02	1	42.20	0	0.00	42.15	1	233	0.43%
2020/06/12	0	0.00	2	40.60	41.20	-2	252	-0.79%
2020/06/11	4	41.91	2	42.80	41.70	2	254	0.78%
2020/06/09	0	0.00	4	43.90	43.20	-4	259	-1.54%
2020/06/08	2	43.90	0	0.00	43.85	2	260	0.77%
2020/06/04	4	42.65	0	0.00	42.90	4	249	1.60%
2020/06/03	1	42.55	0	0.00	42.60	1	246	0.41%
2020/06/01	0	0.00	1	42.45	42.40	-1	246	-0.41%
2020/05/25	0	0.00	2	42.10	41.90	-2	242	-0.82%
2020/05/22	3	41.95	5	41.94	42.00	-2	242	-0.83%
2020/05/21	3	41.97	1	42.50	41.95	2	239	0.84%
2020/05/15	0.9	41.60	0	0.00	41.55	0.9	235	0.38%
2020/05/14	1	41.65	1	41.60	41.40	0	233	0.00%
2020/05/12	0	0.00	6	42.07	42.10	-6	233	-2.57%
2020/05/06	2	41.25	0	0.00	41.10	2	230	0.87%
2020/05/05	2	41.30	0	0.00	41.30	2	229	0.87%
2020/05/04	1	41.25	0	0.00	41.15	1	229	0.43%
2020/04/30	2	41.10	0.2	41.40	41.45	1.8	231	0.78%
2020/04/29	2	40.75	7	40.80	41.20	-5	229	-2.18%
2020/04/24	1	39.60	3	39.50	39.70	-2	224	-0.89%
2020/04/20	0	0.00	2	38.45	38.30	-2	204	-0.98%
2020/04/16	0	0.00	4	38.45	38.55	-4	197	-2.02%
2020/04/14	8	37.51	2	37.00	37.45	6	190	3.16%
2020/03/30	5	30.76	0	0.00	31.10	5	188	2.65%
2020/03/27	4	32.15	18	33.14	31.75	-14	188	-7.42%
2020/03/25	0	0.00	10	31.80	31.05	-10	184	-5.42%
2020/03/13	0	0.00	10	29.80	29.95	-10	164	-6.08%
2020/03/11	2	36.30	0	0.00	36.00	2	150	1.33%
2020/03/10	2	36.00	0	0.00	36.35	2	147	1.35%
2020/03/09	6	39.03	0	0.00	38.00	6	143	4.18%
2020/03/02	0	0.00	9	37.19	37.25	-9	139	-6.47%
2020/02/17	0	0.00	1	39.15	38.95	-1	141	-0.71%
2020/02/13	1	39.15	0	0.00	38.80	1	148	0.67%
2020/02/12	2	39.00	0	0.00	39.30	2	152	1.31%
2020/02/10	1	38.85	0	0.00	38.85	1	158	0.63%
2020/02/05	0	0.00	30	39.85	39.95	-30	190	-15.74%
2020/02/04	1	40.05	0	0.00	40.10	1	191	0.52%
2020/01/31	0	0.00	1	40.50	40.70	-1	199	-0.50%
2020/01/30	0	0.00	7	41.80	40.00	-7	200	-3.50%
2020/01/07	5	42.00	0	0.00	41.95	5	207	2.41%
2020/01/06	15	42.26	0	0.00	42.20	15	210	7.11%
2020/01/02	0	0.00	2	43.10	42.90	-2	211	-0.94%
2019/12/27	0	0.00	1	42.90	43.35	-1	212	-0.47%
2019/12/25	6	42.45	0	0.00	42.45	6	210	2.86%
2019/12/20	5	42.65	0	0.00	42.65	5	210	2.37%
2019/12/17	5	42.85	0	0.00	42.95	5	209	2.38%
2019/12/11	0	0.00	5	43.40	43.15	-5	212	-2.36%
2019/11/29	0	0.00	5	43.15	43.10	-5	220	-2.26%
2019/11/28	0	0.00	6	43.30	43.30	-6	222	-2.70%
2019/11/26	0	0.00	5	43.30	43.10	-5	232	-2.15%
2019/11/22	0	0.00	6	43.31	43.25	-6	233	-2.56%
2019/11/21	1	43.05	0	0.00	43.40	1	238	0.42%
2019/11/20	0	0.00	55	43.40	43.20	-55	238	-23.10%
2019/11/19	0	0.00	5	43.80	43.65	-5	242	-2.06%
2019/11/15	0	0.00	11	43.70	43.75	-11	259	-4.24%
2019/11/12	1	43.15	2.6	43.15	43.15	-1.6	262	-0.59%
2019/11/08	0	0.00	4	44.43	44.70	-4	254	-1.57%
2019/11/05	1	47.30	4	46.73	46.50	-3	243	-1.23%
2019/11/04	0	0.00	1	46.20	46.90	-1	236	-0.42%
2019/11/01	1	44.70	1	44.85	45.35	0	224	0.00%
2019/10/30	2	44.88	0	0.00	44.90	2	225	0.89%
2019/10/28	0	0.00	1	43.70	43.50	-1	221	-0.45%
2019/10/21	0	0.00	1	43.40	43.60	-1	341	-0.29%
2019/10/18	2	44.10	0	0.00	43.30	2	389	0.51%
2019/10/14	0	0.00	0.8	42.30	42.30	-0.8	409	-0.18%
2019/10/02	0	0.00	1	44.75	44.35	-1	432	-0.23%
2019/10/01	0	0.00	2	44.30	44.30	-2	438	-0.46%
2019/09/26	2	45.08	0	0.00	44.90	2	448	0.45%
2019/09/25	1	44.15	0	0.00	44.10	1	454	0.22%
2019/09/23	1	44.45	0	0.00	44.45	1	454	0.22%
2019/09/18	0	0.00	1	45.00	44.75	-1	450	-0.22%
2019/08/19	1	44.35	0	0.00	44.70	1	421	0.24%
2019/08/14	4	44.95	0	0.00	45.00	4	434	0.92%
2019/08/06	5	44.75	1	44.40	45.20	4	485	0.82%
2019/08/02	10	47.35	0	0.00	47.10	10	490	2.04%
2019/07/31	5	48.25	0	0.00	48.30	5	497	1.00%
2019/07/29	1	48.05	0	0.00	49.10	1	504	0.20%
2019/07/26	10	48.03	0	0.00	48.00	10	505	1.98%
2019/07/25	3	49.37	0	0.00	48.50	3	501	0.60%
2019/07/24	20	50.25	10	49.75	49.50	10	490	2.04%
2019/07/23	1	57.50	0	0.00	57.20	1	471	0.21%
2019/07/22	27	56.51	5	56.20	56.90	22	446	4.93%
2019/07/19	1	54.80	1	54.90	54.90	0	470	0.00%
2019/07/17	0	0.00	2	54.90	54.90	-2	461	-0.43%
2019/07/16	5	54.80	0	54.80	54.80	5	462	1.08%
2019/07/12	6	54.83	0	0.00	54.50	6	463	1.29%
2019/07/10	2	54.80	0	0.00	54.80	2	459	0.44%
2019/07/08	65	54.90	1	54.90	55.00	64	466	13.70%
2019/07/05	5	54.50	0	0.00	54.70	5	466	1.07%
2019/07/04	10	54.50	0	0.00	54.60	10	490	2.04%
2019/07/03	26	54.38	0	0.00	54.50	26	540	4.81%
2019/07/02	10	54.90	0	0.00	55.00	10	540	1.85%
2019/06/20	1	53.60	0	0.00	53.80	1	627	0.16%
2019/06/19	1	53.50	0	0.00	53.50	1	640	0.16%
2019/06/10	2	52.80	0	0.00	52.80	2	806	0.25%
2019/04/29	2	54.20	0	0.00	53.80	2	863	0.23%
2019/04/16	0.3	51.60	0	0.00	51.90	0.3	721	0.04%
2019/03/15	13	54.80	13	53.40	53.40	0	429	0.00%
2019/03/14	0	0.00	1	54.20	54.50	-1	394	-0.25%
2019/02/25	0	0.00	0.6	47.00	47.35	-0.6	201	-0.30%
2019/02/22	2	47.30	0	0.00	47.15	2	195	1.02%
2019/02/11	0	0.00	8	43.60	43.45	-8	122	-6.52%
2019/01/21	0	0.00	1	42.10	41.90	-1	109	-0.91%
2018/09/19	0.6	41.60	0	0.00	41.60	0.6	195	0.33%
2018/09/17	0.1	42.05	0	0.00	41.95	0.1	196	0.03%
2018/09/12	1	41.55	0	0.00	41.25	1	197	0.51%
2018/09/06	0.8	43.60	0	0.00	43.60	0.8	194	0.40%
2018/07/25	2	43.80	0	0.00	43.75	2	322	0.62%
2018/06/21	0	0.00	1	47.70	46.90	-1	415	-0.24%
2018/06/07	1	48.75	0	0.00	48.45	1	506	0.20%
2018/05/18	6	45.68	0	0.00	45.65	6	452	1.33%
2018/05/11	0	0.00	0.3	48.80	49.00	-0.3	454	-0.07%
2018/05/10	0	0.00	5	49.50	49.35	-5	465	-1.07%
2018/05/09	0	0.00	5	49.20	48.85	-5	525	-0.95%
2018/04/27	0	0.00	10	48.20	48.35	-10	544	-1.84%
2018/04/18	0	0.00	20	49.80	50.00	-20	526	-3.80%
2018/04/17	0	0.00	1	49.80	49.40	-1	522	-0.19%
2018/04/12	1	50.70	1	51.00	50.60	0	507	0.00%
2018/04/10	1	49.20	0	0.00	48.90	1	459	0.22%
2018/03/22	20	47.80	2	47.90	47.65	18	453	3.97%
2018/03/14	3	49.13	3	48.10	48.10	0	428	0.00%
2018/03/02	1	44.00	1.1	44.19	44.10	-0.1	392	-0.03%
2018/02/01	1	49.80	1	49.35	48.50	0	473	0.00%
2018/01/31	0	0.00	2	48.43	48.80	-2	415	-0.48%
2018/01/29	0	0.00	1	46.50	47.20	-1	410	-0.24%
2018/01/26	1	46.20	1	46.45	46.25	0	417	0.00%
2018/01/25	1	46.25	1	46.40	46.25	0	439	0.00%
2018/01/22	1	45.60	2	45.90	45.90	-1	484	-0.21%
2018/01/19	1	45.70	3	45.90	45.70	-2	516	-0.39%
2018/01/16	1	46.10	1	46.55	45.90	0	583	0.00%
2018/01/15	13	46.02	0	0.00	46.05	13	653	1.99%
2018/01/12	0	0.00	3	46.35	46.45	-3	684	-0.44%
2018/01/11	1	45.65	0	0.00	45.65	1	800	0.12%
2018/01/10	0	0.00	2	45.95	45.55	-2	864	-0.23%
2018/01/08	5	47.34	2	47.48	47.00	3	906	0.33%
2018/01/04	1	47.35	0	0.00	47.25	1	921	0.11%