凌通 (4952)-永豐金-台南券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
52.3
漲跌
▲0.1
漲幅
+0.19%
成交量
489張
產業
上市半導體類股
374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

凌通 (4952)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/15	1	52.50	0	0.00	52.30	1	401	0.25%
2024/05/13	6	52.47	0	0.00	52.50	6	394	1.52%
2024/05/10	1	51.30	0	0.00	51.80	1	390	0.26%
2024/05/09	0	0.00	1	52.10	51.90	-1	385	-0.26%
2024/05/08	2	52.50	2	51.70	52.10	0	379	0.00%
2024/05/07	1	50.70	0	0.00	50.60	1	367	0.27%
2024/05/02	1	49.85	1	49.65	50.20	0	357	0.00%
2024/04/26	0	0.00	2	49.20	48.75	-2	348	-0.57%
2024/04/25	2	48.95	0	0.00	49.25	2	345	0.58%
2024/04/18	0	0.00	1	50.00	50.20	-1	329	-0.30%
2024/04/17	0	0.00	9	49.73	49.75	-9	325	-2.77%
2024/04/16	3	49.92	1	49.65	50.30	2	317	0.63%
2024/04/15	8	50.85	5.1	50.63	50.40	2.9	305	0.94%
2024/04/12	2	49.15	0	0.00	49.20	2	284	0.70%
2024/04/11	0.1	49.25	0	0.00	49.00	0.1	276	0.02%
2024/04/03	1	47.50	0	0.00	47.50	1	211	0.47%
2024/03/21	2	48.25	0	0.00	48.50	2	185	1.08%
2024/03/20	0	0.00	1	48.20	48.00	-1	192	-0.52%
2024/03/18	2	48.48	0	0.00	48.50	2	205	0.98%
2024/03/15	1	48.70	0	0.00	48.55	1	210	0.48%
2024/03/14	4	48.75	0	0.00	48.75	4	214	1.86%
2024/03/13	3	49.37	0	0.00	49.45	3	224	1.34%
2024/03/12	3	49.82	0	0.00	49.75	3	252	1.19%
2024/03/08	0	48.90	0	0.00	48.85	0	303	0.01%
2024/03/06	2.1	50.50	1	50.60	50.80	1.1	299	0.36%
2024/03/05	1	51.30	0	0.00	51.30	1	301	0.33%
2024/03/04	1	50.50	0	0.00	50.30	1	338	0.30%
2024/03/01	1	50.30	0	0.00	50.30	1	343	0.29%
2024/02/29	5	50.50	0	0.00	50.90	5	344	1.45%
2024/02/27	10	50.70	1	50.30	50.50	9	347	2.59%
2024/02/26	0	0.00	1	52.00	51.70	-1	359	-0.28%
2024/02/21	1	53.60	0	0.00	54.00	1	443	0.23%
2024/02/05	0	52.00	0	0.00	51.90	0	443	0.00%
2024/02/02	0	0.00	0	53.23	52.80	0	443	0.00%
2024/01/30	1	52.00	0	0.00	51.40	1	438	0.23%
2024/01/23	1	53.00	0	0.00	53.20	1	438	0.23%
2024/01/08	0	0.00	1	53.00	53.20	-1	440	-0.23%
2024/01/05	1	55.00	0	0.00	53.60	1	438	0.23%
2024/01/04	0	0.00	1	54.10	53.60	-1	433	-0.23%
2024/01/02	0	0.00	1	54.20	54.30	-1	431	-0.23%
2023/12/29	2	55.35	0	0.00	54.90	2	431	0.46%
2023/12/28	1.4	55.85	0	0.00	55.70	1.4	429	0.33%
2023/12/19	0	0.00	0.3	54.70	54.50	-0.3	419	-0.07%
2023/12/15	5.2	56.98	0	0.00	56.50	5.2	415	1.25%
2023/12/14	0	0.00	6	57.32	56.90	-6	409	-1.46%
2023/12/13	0.1	56.10	0	0.00	56.00	0.1	397	0.01%
2023/12/11	0.1	56.70	1	56.60	56.10	-1	402	-0.24%
2023/12/08	0	0.00	2	57.45	56.90	-2	399	-0.50%
2023/12/07	3	57.50	0	0.00	56.30	3	386	0.78%
2023/12/06	1	58.30	4	58.23	58.50	-3	358	-0.84%
2023/12/04	0	0.00	1	56.30	55.30	-1	309	-0.32%
2023/11/29	1	56.50	10	57.70	56.30	-9	316	-2.84%
2023/11/22	2	57.55	2	55.75	56.90	0	244	0.00%
2023/11/21	0	55.00	2	56.25	54.80	-2	202	-0.99%
2023/11/20	2	54.85	6	53.45	54.40	-4	166	-2.40%
2023/11/17	0	51.80	0	0.00	51.60	0	149	0.00%
2023/11/15	0	0.00	3	51.20	51.10	-3	146	-2.05%
2023/11/09	1	50.60	0	0.00	50.20	1	146	0.68%
2023/10/24	1	51.30	1	51.40	51.00	0	159	0.00%
2023/10/20	0	0.00	1	51.90	52.00	-1	158	-0.63%
2023/09/18	2	53.00	0	0.00	53.30	2	236	0.85%
2023/09/15	5	53.90	0	0.00	52.90	5	237	2.10%
2023/09/14	3	53.40	0	0.00	53.50	3	229	1.31%
2023/09/11	10	52.40	0	0.00	52.00	10	236	4.23%
2023/09/08	1	52.20	1	52.60	52.40	0	248	0.00%
2023/09/04	0	0.00	2	51.30	51.50	-2	244	-0.82%
2023/08/31	0	0.00	6	50.00	50.30	-6	242	-2.48%
2023/08/23	0	0.00	1	49.40	49.60	-1	251	-0.40%
2023/08/04	0	0.00	1	49.80	50.20	-1	267	-0.37%
2023/07/31	0	0.00	0	50.10	49.65	0	268	-0.01%
2023/07/21	0	0.00	1	49.70	49.70	-1	262	-0.38%
2023/07/18	1	49.30	0	0.00	49.60	1	269	0.37%
2023/07/17	0	0.00	1	49.95	49.95	-1	267	-0.37%
2023/07/13	0	0.00	5.5	48.57	48.20	-5.5	268	-2.05%
2023/07/12	1	48.55	0	0.00	48.45	1	270	0.37%
2023/07/07	1	49.00	1.5	49.00	48.85	-0.5	271	-0.18%
2023/07/05	1	50.10	0	0.00	50.10	1	266	0.38%
2023/07/04	2	50.20	1	50.70	50.50	1	262	0.38%
2023/07/03	5	50.70	0	0.00	50.60	5	258	1.93%
2023/06/30	1	51.00	5	51.18	51.30	-4	257	-1.56%
2023/06/29	1	57.10	0	0.00	57.30	1	247	0.40%
2023/06/27	0	0.00	2.2	56.97	56.60	-2.2	234	-0.94%
2023/06/14	3	58.97	0	0.00	58.80	3	243	1.23%
2023/06/07	1	55.90	0	0.00	55.80	1	241	0.42%
2023/05/29	1	54.90	0	0.00	55.40	1	313	0.32%
2023/05/26	1	55.00	0	0.00	54.40	1	323	0.31%
2023/05/25	2	55.15	0	0.00	55.10	2	333	0.60%
2023/05/24	0	0.00	3	55.67	55.80	-3	344	-0.87%
2023/05/22	1	55.20	0	0.00	55.20	1	375	0.27%
2023/05/19	1	55.30	0	0.00	55.30	1	378	0.26%
2023/05/18	0.1	55.00	0	0.00	54.90	0.1	379	0.01%
2023/05/10	0.1	54.90	0	0.00	54.40	0.1	414	0.01%
2023/05/03	0	0.00	3	55.90	55.70	-3	444	-0.68%
2023/05/02	0	0.00	2	55.50	56.00	-2	448	-0.45%
2023/04/25	10	55.12	1	54.60	54.60	9	454	1.98%
2023/04/21	0.1	55.60	0	0.00	55.30	0.1	454	0.01%
2023/04/19	3	57.80	2	57.60	57.20	1	450	0.22%
2023/04/18	2	58.15	0	0.00	57.90	2	450	0.44%
2023/04/17	1	57.70	10	57.80	58.00	-9	448	-2.01%
2023/04/13	0	0.00	2	57.75	57.30	-2	443	-0.45%
2023/04/12	0	0.00	9	57.91	58.10	-9	442	-2.03%
2023/04/11	0	0.00	1	58.00	57.90	-1	441	-0.23%
2023/04/10	1	57.50	0	0.00	57.40	1	439	0.23%
2023/04/07	0	0.00	1	57.30	57.40	-1	439	-0.23%
2023/03/30	2	56.90	0	0.00	56.80	2	447	0.45%
2023/03/29	2	56.30	0	0.00	56.30	2	447	0.45%
2023/03/28	6	56.42	1	56.40	56.20	5	455	1.10%
2023/03/24	3	58.53	3	58.10	57.80	0	450	0.00%
2023/03/22	0	0.00	2	58.45	58.60	-2	441	-0.45%
2023/03/16	0.1	56.70	0	0.00	56.70	0.1	424	0.01%
2023/03/15	0	0.00	1	57.60	57.00	-1	424	-0.24%
2023/03/10	4	56.50	0	0.00	56.60	4	423	0.95%
2023/03/09	2	57.50	1	57.50	57.40	1	421	0.24%
2023/03/07	0	0.00	2	57.50	57.50	-2	409	-0.49%
2023/03/06	1	57.50	0	0.00	57.30	1	403	0.25%
2023/03/03	8	57.16	0	0.00	57.10	8	399	2.00%
2023/03/02	2	57.05	2	56.90	56.90	0	393	0.00%
2023/03/01	1	57.10	29.1	57.24	57.00	-28.1	380	-7.38%
2023/02/24	22	55.17	5	55.00	55.10	17	356	4.77%
2023/02/23	16	55.09	0	0.00	55.30	16	349	4.58%
2023/02/17	0	0.00	1	51.60	52.30	-1	309	-0.32%
2023/02/16	1	52.30	0	0.00	52.10	1	310	0.32%
2023/02/15	0	0.00	10.1	51.52	51.60	-10.1	312	-3.22%
2023/02/10	1	50.50	6	50.57	50.40	-5	319	-1.57%
2023/02/09	2	51.30	2	51.45	51.60	0	316	0.00%
2023/02/08	0.1	52.50	0	0.00	52.20	0.1	310	0.02%
2023/02/07	1	51.50	0	0.00	51.20	1	295	0.34%
2023/02/03	0	0.00	8	51.16	51.00	-8	294	-2.71%
2023/02/01	6	50.40	1	50.60	50.60	5	279	1.79%
2023/01/31	0	0.00	1	49.15	49.15	-1	273	-0.37%
2023/01/17	1	47.35	0	0.00	47.55	1	267	0.37%
2023/01/12	0	0.00	0.1	48.30	47.65	-0.1	276	-0.04%
2022/12/27	0	0.00	1	48.15	47.95	-1	308	-0.32%
2022/12/26	0	0.00	1.1	47.49	47.65	-1.1	310	-0.35%
2022/12/22	2	48.70	0	0.00	47.80	2	323	0.62%
2022/12/20	1	47.30	1	47.05	47.05	0	324	0.00%
2022/12/19	1	46.85	0	0.00	46.70	1	327	0.31%
2022/12/08	0	0.00	1	48.30	48.15	-1	346	-0.29%
2022/12/07	1.1	48.48	1	48.15	48.15	0.1	349	0.03%
2022/12/06	1	49.05	0	0.00	49.15	1	354	0.28%
2022/12/05	1	50.80	1	50.60	50.80	0	356	0.00%
2022/12/02	1	50.60	0	0.00	50.70	1	356	0.28%
2022/12/01	1	50.30	0	0.00	50.30	1	358	0.28%
2022/11/14	1	47.60	1	48.00	47.90	0	399	0.00%
2022/11/11	1	48.15	0	0.00	47.90	1	424	0.24%
2022/11/10	0	47.85	0	0.00	47.80	0	428	0.00%
2022/11/09	0	0.00	0	50.90	47.55	0	435	-0.01%
2022/11/08	0	0.00	2	46.70	46.30	-2	442	-0.45%
2022/11/01	3	45.05	0	0.00	44.90	3	514	0.58%
2022/10/14	0	0.00	0	45.40	45.35	0	844	0.00%
2022/09/30	0	0.00	0	48.55	48.55	0	1,186	0.00%
2022/09/29	0	0.00	5	47.10	47.10	-5	1,187	-0.42%
2022/09/27	0	0.00	1	49.50	49.60	-1	1,203	-0.08%
2022/09/26	3	49.73	2	49.85	48.20	1	1,216	0.08%
2022/09/22	0	0.00	0	53.60	52.90	0	1,256	0.00%
2022/09/20	1	52.90	0	0.00	53.00	1	1,279	0.08%
2022/09/16	0	0.00	2	53.20	53.20	-2	1,297	-0.15%
2022/09/12	1	53.40	0	0.00	52.30	1	1,366	0.07%
2022/09/07	0	0.00	1	51.70	52.30	-1	1,396	-0.07%
2022/09/05	3	53.67	0	0.00	53.60	3	1,418	0.21%
2022/09/01	0	57.00	0	0.00	56.10	0	1,446	0.00%
2022/08/29	0	56.90	0	0.00	56.40	0	1,517	0.00%
2022/08/24	0	58.00	0	0.00	57.80	0	1,756	0.00%
2022/08/22	1	59.50	1	59.70	59.20	0	1,815	0.00%
2022/08/18	0	58.20	0	0.00	59.10	0	1,859	0.00%
2022/08/16	0	0.00	1	60.20	59.90	-1	1,963	-0.05%
2022/08/15	0	0.00	3	59.60	60.30	-3	2,070	-0.14%
2022/08/12	1	59.20	13	57.75	59.20	-12	2,156	-0.56%
2022/08/11	7	57.14	0	0.00	57.20	7	2,174	0.32%
2022/08/10	3	57.30	1	56.50	56.50	2	2,204	0.09%
2022/08/09	6	56.85	0	58.20	57.30	6	2,219	0.27%
2022/08/01	0	0.00	1	61.80	61.30	-1	2,492	-0.04%
2022/07/28	0	0.00	2	61.60	60.80	-2	2,685	-0.07%
2022/07/27	0	0.00	24.1	61.51	62.00	-24.1	2,761	-0.87%
2022/07/26	10	61.04	2	61.50	60.40	8	2,758	0.29%
2022/07/22	17	64.26	12	64.71	65.00	5	2,718	0.18%
2022/07/21	24.2	65.08	23	64.46	65.60	1.2	2,700	0.04%
2022/07/20	8	62.29	6	62.43	62.30	2	2,566	0.08%
2022/07/19	1	59.00	0	0.00	58.80	1	2,502	0.04%
2022/07/18	2	58.30	1	59.10	59.00	1	2,504	0.04%
2022/07/15	25	58.63	8	58.40	59.20	17	2,517	0.67%
2022/07/14	1	55.70	5	56.30	57.20	-4	2,410	-0.17%
2022/07/13	0	0.00	10	52.40	52.00	-10	2,364	-0.42%
2022/07/12	1	50.80	10	51.20	50.70	-9	2,370	-0.38%
2022/07/11	7	53.76	0	0.00	53.70	7	2,364	0.30%
2022/07/08	0	0.00	1	56.20	55.70	-1	2,357	-0.04%
2022/07/07	2	54.65	5	53.80	54.30	-3	2,372	-0.13%
2022/07/05	3	54.40	3	54.80	55.50	0	2,416	0.00%
2022/07/01	2	56.50	2	56.00	55.00	0	2,472	0.00%
2022/06/30	0	60.00	0	0.00	59.40	0	2,473	0.00%
2022/06/29	0	62.00	0	0.00	61.80	0	2,507	0.00%
2022/06/28	0	63.60	0	0.00	63.70	0	2,571	0.00%
2022/06/24	1	64.00	1	64.50	63.40	0	3,062	0.00%
2022/06/23	0	64.70	1	64.90	63.50	-1	3,163	-0.03%
2022/06/22	1	64.50	0	66.00	64.50	1	3,266	0.03%
2022/06/21	11	71.44	0	0.00	72.60	11	3,635	0.30%
2022/06/20	1	71.40	0	0.00	70.70	1	3,800	0.03%
2022/06/17	7	72.57	1	72.70	73.20	6	3,792	0.16%
2022/06/16	0	75.00	0	0.00	74.00	0	3,794	0.00%
2022/06/15	5	77.60	0	0.00	76.50	5	3,839	0.13%
2022/06/14	4	77.10	0	0.00	77.80	4	3,868	0.10%
2022/06/13	5	77.80	6	78.02	77.10	-1	3,860	-0.03%
2022/06/10	6	79.73	1	79.80	79.60	5	3,860	0.13%
2022/06/08	5	80.70	3	81.20	80.30	2	3,876	0.05%
2022/06/06	2	80.45	10	80.63	80.30	-8	3,974	-0.20%
2022/06/02	20	82.87	28.4	83.07	82.00	-8.4	4,023	-0.21%
2022/06/01	8.3	81.14	2	81.05	81.20	6.3	3,874	0.16%
2022/05/31	7	79.89	1	80.20	79.60	6	3,827	0.16%
2022/05/30	6	79.13	54	78.72	79.60	-48	3,819	-1.26%
2022/05/27	25	77.30	48	77.94	77.30	-23	3,793	-0.61%
2022/05/26	62	77.06	2	77.35	76.60	60	3,804	1.58%
2022/05/25	19	78.21	14	78.67	78.20	5	3,817	0.13%
2022/05/24	15	78.09	2	79.20	77.60	13	3,862	0.34%
2022/05/23	44	80.67	43	81.45	82.00	1	3,754	0.03%
2022/05/20	7	81.50	18	80.16	80.80	-11	3,639	-0.30%
2022/05/19	5	76.40	7	79.00	79.00	-2	3,544	-0.06%
2022/05/18	0	0.00	12	79.70	78.30	-12	3,510	-0.34%
2022/05/17	2	78.20	2	78.15	78.40	0	3,474	0.00%
2022/05/16	13	77.65	6	79.67	77.00	7	3,453	0.20%
2022/05/13	3	77.50	6	77.48	77.90	-3	3,388	-0.09%
2022/05/12	1	77.70	1	78.00	75.40	0	3,339	0.00%
2022/05/11	8	77.38	4	78.60	77.40	4	3,294	0.12%
2022/05/10	31	77.12	32	78.32	79.30	-1	3,249	-0.03%
2022/05/09	10	77.22	24	77.94	76.90	-14	3,160	-0.44%
2022/05/06	5	77.40	24	76.70	77.10	-19	3,104	-0.61%
2022/05/05	24	76.24	14	76.91	76.00	10	3,012	0.33%
2022/05/04	3	74.87	24	75.66	76.40	-21	2,897	-0.72%
2022/05/03	2	70.45	0	0.00	70.70	2	2,808	0.07%
2022/04/29	1	70.10	11	69.95	68.60	-10	2,796	-0.36%
2022/04/28	1	68.50	0	0.00	68.60	1	2,791	0.04%
2022/04/26	1	70.20	0.1	71.00	70.20	0.9	2,758	0.03%
2022/04/25	0	0.00	0	71.50	70.90	0	2,750	0.00%
2022/04/22	8	73.79	2	73.90	73.30	6	2,736	0.22%
2022/04/21	3.1	74.27	2	75.15	74.90	1.1	2,722	0.04%
2022/04/19	3	71.60	2	71.10	71.10	1	2,672	0.04%
2022/04/18	3	70.73	4	70.05	70.70	-1	2,663	-0.04%
2022/04/15	6	71.87	1	71.70	71.20	5	2,650	0.19%
2022/04/14	0	0.00	10	73.10	73.20	-10	2,650	-0.38%
2022/04/13	3	72.20	2	73.30	73.50	1	2,644	0.04%
2022/04/12	11	71.78	6	72.45	71.30	5	2,626	0.19%
2022/04/11	14	73.29	0	0.00	73.10	14	2,604	0.54%
2022/04/08	1	73.40	5	73.50	73.60	-4	2,576	-0.16%
2022/04/07	18	75.11	3.2	73.93	72.50	14.9	2,547	0.58%
2022/04/06	21	76.88	3	76.93	76.20	18	2,495	0.72%
2022/04/01	4	77.90	1	77.40	78.10	3	2,460	0.12%
2022/03/31	22	81.16	10	81.12	79.10	12	2,409	0.50%
2022/03/30	35	84.72	32	84.25	82.00	3	2,335	0.13%
2022/03/29	25	85.78	23.1	84.87	84.00	2	2,118	0.09%
2022/03/28	8	82.24	8	82.80	81.60	0	1,828	0.00%
2022/03/25	2	82.20	3	82.43	81.20	-1	1,722	-0.06%
2022/03/24	26	82.47	24	83.39	82.50	2	1,606	0.12%
2022/03/23	4	76.95	11	78.35	80.00	-7	1,217	-0.58%
2022/03/22	1	73.00	0	0.00	72.80	1	1,032	0.10%
2022/03/21	0	0.00	4	72.60	72.50	-4	1,024	-0.39%
2022/03/18	9	72.31	6	72.40	72.60	3	1,018	0.29%
2022/03/17	26	72.12	24	71.77	71.80	2	958	0.21%
2022/03/11	1	71.50	2	71.05	71.50	-1	947	-0.11%
2022/03/10	2	70.20	1.2	70.73	70.10	0.8	915	0.09%
2022/03/09	12	70.81	39.3	71.13	70.80	-27.3	897	-3.04%
2022/03/08	20	70.00	45.1	69.95	70.50	-25.1	807	-3.10%
2022/03/07	3	67.77	0	0.00	67.50	3	741	0.41%
2022/03/04	0	0.00	21	69.39	69.10	-21	751	-2.80%
2022/03/03	0.3	69.09	0	0.00	69.10	0.3	761	0.04%
2022/03/02	2.1	68.24	0	0.00	68.80	2.1	760	0.27%
2022/03/01	5.2	68.91	6	69.43	69.00	-0.8	755	-0.10%
2022/02/25	4.1	68.19	2	68.40	69.00	2.1	734	0.29%
2022/02/24	2	65.60	4	66.38	65.40	-2	714	-0.28%
2022/02/23	0	0.00	30	64.23	64.40	-30	662	-4.53%
2022/02/17	1	64.50	0	0.00	63.60	1	922	0.11%
2022/02/14	5	63.00	0	0.00	63.00	5	1,154	0.43%
2022/02/11	5	63.60	1	63.70	64.50	4	1,269	0.31%
2022/02/10	0	0.00	2	65.00	64.10	-2	1,329	-0.15%
2022/02/09	2	64.20	1	64.50	64.50	1	1,332	0.08%
2022/02/07	0	0.00	1	61.20	61.30	-1	1,349	-0.07%
2022/01/25	1	60.40	0	0.00	60.30	1	1,484	0.07%
2022/01/21	2	60.75	0	0.00	60.50	2	1,520	0.13%
2022/01/19	12	62.73	0	0.00	62.00	12	1,559	0.77%
2022/01/18	10	63.00	1	63.00	62.70	9	1,576	0.57%
2022/01/17	1	63.00	0	0.00	63.20	1	1,581	0.06%
2022/01/07	1	64.60	1	64.00	64.10	0	1,648	0.00%
2022/01/05	1	67.60	1	67.40	67.50	0	1,644	0.00%
2022/01/04	2	68.85	1	68.80	69.50	1	1,642	0.06%
2021/12/30	1	67.60	0	0.00	67.70	1	1,657	0.06%
2021/12/29	0	0.00	1	67.80	68.20	-1	1,665	-0.06%
2021/12/27	0	0.00	2	67.65	67.90	-2	1,695	-0.12%
2021/12/24	1	67.10	0	0.00	67.00	1	1,714	0.06%
2021/12/23	1	68.10	2	68.05	67.90	-1	1,717	-0.06%
2021/12/22	0	0.00	2	67.85	67.50	-2	1,732	-0.12%
2021/12/21	0	0.00	3	67.33	67.00	-3	1,737	-0.17%
2021/12/20	3	66.17	0	0.00	66.90	3	1,741	0.17%
2021/12/17	11	67.34	0	0.00	66.50	11	1,756	0.63%
2021/12/16	0	0.00	2	68.20	68.40	-2	1,754	-0.11%
2021/12/15	1	66.20	2	67.15	67.10	-1	1,760	-0.06%
2021/12/14	11	67.51	0	0.00	66.40	11	1,766	0.62%
2021/12/09	1	68.60	2	70.00	68.60	-1	1,785	-0.06%
2021/12/08	12	69.44	1	69.70	69.30	11	1,785	0.62%
2021/12/07	1	74.20	12	72.56	72.40	-11	1,743	-0.63%
2021/12/06	2	73.40	0	0.00	73.30	2	1,751	0.11%
2021/12/03	0	0.00	1	74.20	74.00	-1	1,776	-0.06%
2021/12/02	1	73.50	1	72.70	71.70	0	1,792	0.00%
2021/12/01	13	73.87	0	0.00	74.40	13	1,852	0.70%
2021/11/30	1	73.70	1	73.70	73.70	0	1,886	0.00%
2021/11/29	11	70.61	1	71.10	72.70	10	1,971	0.51%
2021/11/26	10	72.30	0	0.00	71.20	10	2,006	0.50%
2021/11/25	5	73.54	0	0.00	72.70	5	2,045	0.24%
2021/11/24	2	72.75	0	0.00	73.60	2	2,075	0.10%
2021/11/23	10	73.24	10	72.63	73.00	0	2,130	0.00%
2021/11/22	3	74.70	4	75.00	75.10	-1	2,306	-0.04%
2021/11/19	0	0.00	11	75.83	75.20	-11	2,362	-0.47%
2021/11/18	6	77.00	63	79.90	77.00	-57	2,364	-2.41%
2021/11/17	5	76.34	5	76.96	77.50	0	2,306	0.00%
2021/11/16	2	73.80	3	75.40	75.10	-1	2,274	-0.04%
2021/11/15	10	76.11	55	77.21	76.10	-45	2,261	-1.99%
2021/11/12	3	73.07	8	74.59	74.10	-5	2,204	-0.23%
2021/11/11	20	72.17	10	72.07	71.80	10	2,163	0.46%
2021/11/10	15	72.23	34	72.56	73.20	-19	2,153	-0.88%
2021/11/09	1	69.50	4	68.08	69.90	-3	2,083	-0.14%
2021/11/08	0	0.00	1	64.50	64.90	-1	2,072	-0.05%
2021/11/04	0	0.00	1	66.60	65.50	-1	2,155	-0.05%
2021/11/03	0	0.00	1	65.70	66.20	-1	2,191	-0.05%
2021/11/02	18	70.14	9	71.54	65.80	9	2,236	0.40%
2021/11/01	3	67.80	2	67.30	68.70	1	2,197	0.05%
2021/10/29	1	66.00	5	66.20	65.60	-4	2,268	-0.18%
2021/10/28	5	65.94	0	0.00	65.70	5	2,312	0.22%
2021/10/27	6	66.88	0	0.00	67.00	6	2,396	0.25%
2021/10/26	0	0.00	11	64.89	63.60	-11	2,505	-0.44%
2021/10/22	11	66.08	0	0.00	66.00	11	2,710	0.41%
2021/10/21	17	64.72	1	66.00	65.80	16	2,811	0.57%
2021/10/19	2	64.40	2	64.35	64.50	0	3,339	0.00%
2021/10/18	10	62.20	0	0.00	62.00	10	3,568	0.28%
2021/10/15	10	62.00	1	61.90	61.90	9	4,004	0.22%
2021/10/14	1	58.90	1	60.40	60.50	0	4,720	0.00%
2021/10/13	0	0.00	33	59.33	59.80	-33	5,237	-0.63%
2021/10/12	1	60.90	0	0.00	60.70	1	5,527	0.02%
2021/10/08	1	64.50	1	63.80	63.40	0	5,722	0.00%
2021/10/06	1	60.50	11	60.45	60.00	-10	6,357	-0.16%
2021/10/05	0	0.00	1	60.30	61.70	-1	6,608	-0.02%
2021/10/04	1	59.60	1	60.90	59.50	0	6,791	0.00%
2021/09/30	0	0.00	10	64.40	64.90	-10	6,824	-0.15%
2021/09/29	1	64.50	45	65.51	64.50	-44	6,835	-0.64%
2021/09/28	1	65.70	0	0.00	65.40	1	6,840	0.01%
2021/09/24	0	0.00	1	66.80	66.60	-1	6,842	-0.01%
2021/09/22	0	0.00	10	65.00	65.10	-10	6,845	-0.15%
2021/09/17	1	67.40	0	0.00	67.40	1	6,851	0.01%
2021/09/16	1	67.40	1	68.30	67.40	0	6,858	0.00%
2021/09/15	1	66.60	0	0.00	66.60	1	6,858	0.01%
2021/09/14	22	69.74	11	68.42	68.30	11	6,862	0.16%
2021/09/13	1	69.50	0	0.00	69.50	1	6,854	0.01%
2021/09/10	20	70.00	0	0.00	71.00	20	6,854	0.29%
2021/09/09	1	70.70	3	71.13	70.90	-2	6,845	-0.03%
2021/09/08	1	71.10	0	0.00	69.50	1	6,840	0.01%
2021/09/07	32	73.05	11	72.00	72.40	21	6,812	0.31%
2021/09/06	3	77.70	0	0.00	75.40	3	6,789	0.04%
2021/09/03	0	0.00	21	76.33	77.40	-21	6,720	-0.31%
2021/09/02	19	74.85	3	75.50	74.40	16	6,694	0.24%
2021/09/01	1	75.80	12	75.44	76.40	-11	6,607	-0.17%
2021/08/31	2	74.80	4	73.53	74.80	-2	6,557	-0.03%
2021/08/30	13	73.08	2	73.85	71.90	11	6,503	0.17%
2021/08/27	3	75.01	6	74.12	73.80	-3	6,463	-0.05%
2021/08/26	30	78.97	14.1	78.33	77.00	15.9	6,399	0.25%
2021/08/25	1	72.20	33	75.03	76.70	-32	6,204	-0.52%
2021/08/24	15.1	70.03	4	70.58	69.80	11.1	6,135	0.18%
2021/08/23	3	70.07	1	69.90	70.80	2	6,100	0.03%
2021/08/20	1	67.90	5	66.96	68.30	-4	6,061	-0.07%
2021/08/19	8	67.01	0	0.00	65.50	8	6,022	0.13%
2021/08/18	10	64.60	3	65.40	68.50	7	5,984	0.12%
2021/08/17	16	66.77	0	0.00	65.10	16	5,947	0.27%
2021/08/16	1	69.20	3	69.23	69.80	-2	5,904	-0.03%
2021/08/13	3	69.87	1	69.20	68.80	2	5,864	0.03%
2021/08/12	7	71.71	7	71.76	72.00	0	5,819	0.00%
2021/08/11	31	72.14	16	70.52	68.60	15	5,772	0.26%
2021/08/10	12	74.53	5	76.02	75.70	7	5,727	0.12%
2021/08/09	6	78.15	4	79.48	76.90	2	5,690	0.04%
2021/08/05	24	80.86	5	81.32	80.40	19	5,616	0.34%
2021/08/04	21	80.34	3	81.07	79.60	18	5,565	0.32%
2021/08/03	5	83.00	3	84.20	83.10	2	5,479	0.04%
2021/08/02	17	84.69	18	83.81	82.80	-1	5,435	-0.02%
2021/07/30	28	85.92	27	85.09	84.40	1	5,349	0.02%
2021/07/29	12	83.69	13.2	83.16	84.40	-1.2	5,216	-0.02%
2021/07/28	43	80.28	10	83.62	83.00	33	5,145	0.64%
2021/07/27	12	85.48	22	88.50	85.00	-10	5,032	-0.20%
2021/07/26	13	88.22	9	88.53	87.60	4	4,935	0.08%
2021/07/23	53.1	88.36	34.6	92.17	86.90	18.5	4,833	0.38%
2021/07/22	51.2	89.21	24	89.88	88.50	27.2	4,500	0.60%
2021/07/21	33.3	90.20	18	91.24	88.70	15.3	4,364	0.35%
2021/07/20	53.3	86.20	31	88.26	87.00	22.3	3,949	0.56%
2021/07/19	14	83.86	27	85.21	86.30	-13	3,253	-0.40%
2021/07/16	2	74.85	31	77.97	78.50	-29	2,759	-1.05%
2021/07/15	9	71.74	6	71.45	71.40	3	2,474	0.12%
2021/07/14	31.1	73.30	4	71.93	70.00	27.1	2,289	1.18%
2021/07/13	18	75.51	6	75.87	77.70	12	1,900	0.63%
2021/07/12	10	69.18	4	69.60	70.70	6	1,700	0.35%
2021/07/09	3	60.87	5	63.70	64.30	-2	1,529	-0.13%
2021/07/08	0	0.00	3	59.40	58.50	-3	1,371	-0.22%
2021/07/07	3	57.83	26	57.73	57.30	-23	1,342	-1.71%
2021/07/05	1	58.00	1	57.50	57.90	0	1,379	0.00%
2021/07/02	0	0.00	1	56.00	56.20	-1	1,404	-0.07%
2021/06/30	5	56.30	0	0.00	56.60	5	1,580	0.32%
2021/06/29	20	56.52	0	0.00	56.30	20	1,621	1.23%
2021/06/25	0	0.00	1	57.70	57.10	-1	1,892	-0.05%
2021/06/24	0	0.00	1	57.30	57.40	-1	1,982	-0.05%
2021/06/22	1	55.80	0	0.00	55.80	1	2,002	0.05%
2021/06/18	1	56.80	0	0.00	56.20	1	2,090	0.05%
2021/06/17	0	0.00	2	56.70	56.80	-2	2,104	-0.10%
2021/06/16	2	56.00	3	56.10	55.60	-1	2,104	-0.05%
2021/06/15	3	56.30	0	0.00	56.10	3	2,109	0.14%
2021/06/11	0	0.00	1	55.00	55.70	-1	2,116	-0.05%
2021/06/10	0	0.00	1	55.50	54.30	-1	2,153	-0.05%
2021/06/08	1	52.90	0	0.00	53.30	1	2,131	0.05%
2021/06/01	0	0.00	2	52.70	52.70	-2	2,157	-0.09%
2021/05/27	0	0.00	1	49.90	50.00	-1	2,193	-0.05%
2021/05/25	2	50.15	0	0.00	50.30	2	2,222	0.09%
2021/05/19	0	0.00	1	47.50	47.60	-1	2,428	-0.04%
2021/05/14	2	46.80	0	0.00	47.30	2	2,492	0.08%
2021/05/13	1	47.80	0	0.00	47.30	1	2,496	0.04%
2021/05/12	0	0.00	1	46.00	46.05	-1	2,508	-0.04%
2021/05/11	0	0.00	15	50.10	49.50	-15	2,550	-0.59%
2021/05/10	0	0.00	5	52.12	52.00	-5	2,545	-0.20%
2021/05/07	18	53.15	0	0.00	53.40	18	2,551	0.71%
2021/05/04	0	0.00	1	51.20	52.80	-1	2,576	-0.04%
2021/04/29	1	55.90	1	56.60	56.90	0	2,553	0.00%
2021/04/28	2	57.25	5	57.48	57.10	-3	2,538	-0.12%
2021/04/27	7	59.61	1	60.20	60.70	6	2,470	0.24%
2021/04/23	1	56.80	20	54.90	56.80	-19	2,403	-0.79%
2021/04/22	0	0.00	2	55.10	54.80	-2	2,399	-0.08%
2021/04/21	0	0.00	1	56.40	56.40	-1	2,397	-0.04%
2021/04/20	0	0.00	5	56.90	56.80	-5	2,420	-0.21%
2021/04/16	1	57.40	0	0.00	57.30	1	2,587	0.04%
2021/04/15	25	56.09	6	56.95	57.80	19	2,563	0.74%
2021/04/14	0	0.00	2	53.55	55.00	-2	2,501	-0.08%
2021/04/13	0	0.00	1	56.20	54.10	-1	2,488	-0.04%
2021/04/12	1	55.20	3	55.53	55.30	-2	2,479	-0.08%
2021/04/08	6	58.13	6	57.82	58.00	0	2,449	0.00%
2021/04/07	3	59.80	4	59.68	58.70	-1	2,418	-0.04%
2021/04/06	10	56.45	0	0.00	56.80	10	2,364	0.42%
2021/04/01	0	0.00	12	58.06	57.30	-12	2,366	-0.51%
2021/03/31	12	57.98	8	57.45	57.60	4	2,332	0.17%
2021/03/30	24	57.35	5	57.10	56.50	19	2,279	0.83%
2021/03/29	2	52.95	5	54.02	54.60	-3	2,111	-0.14%
2021/03/26	5	50.70	1	50.50	50.60	4	2,013	0.20%
2021/03/24	0	0.00	4	49.60	49.50	-4	1,979	-0.20%
2021/03/22	0	0.00	1	49.30	48.85	-1	1,900	-0.05%
2021/03/18	0	0.00	2	49.10	48.70	-2	1,892	-0.11%
2021/03/17	0	0.00	1	48.70	48.60	-1	1,901	-0.05%
2021/03/16	4	48.80	2	49.30	48.10	2	1,896	0.11%
2021/03/09	1	46.00	1	45.20	45.20	0	1,963	0.00%
2021/03/03	0	0.00	2	48.00	48.10	-2	2,227	-0.09%
2021/02/24	0	0.00	1	49.05	47.75	-1	2,214	-0.05%
2021/02/23	1	46.80	1	47.15	47.95	0	2,164	0.00%
2021/02/19	6	46.00	6.2	46.09	47.20	-0.2	2,113	-0.01%
2021/02/18	1	44.50	5	44.80	44.60	-4	2,185	-0.18%
2021/02/17	3	43.00	2	43.15	43.80	1	2,215	0.05%
2021/02/03	0	0.00	4	43.78	42.35	-4	2,158	-0.19%
2021/02/02	9	43.02	5	43.68	42.95	4	2,139	0.19%
2021/01/29	0	0.00	1	41.45	40.35	-1	2,075	-0.05%
2021/01/28	0	0.00	8	41.59	41.85	-8	2,067	-0.39%
2021/01/27	1	41.60	0	0.00	42.20	1	2,059	0.05%
2021/01/26	0	0.00	1	41.80	41.35	-1	2,045	-0.05%
2021/01/25	1	41.20	0	0.00	41.05	1	2,018	0.05%
2021/01/19	0	0.00	1	42.00	41.40	-1	1,958	-0.05%
2021/01/18	1	41.20	0	0.00	41.30	1	1,909	0.05%
2021/01/14	0	0.00	1	43.20	43.10	-1	1,903	-0.05%
2021/01/13	1	43.30	0	0.00	42.15	1	1,895	0.05%
2021/01/12	3	45.97	5.2	45.20	43.05	-2.2	1,861	-0.12%
2021/01/11	5	44.58	1	43.50	44.10	4	1,736	0.23%
2021/01/07	0	0.00	10	42.71	42.25	-10	1,698	-0.59%
2021/01/05	0	0.00	2	41.90	41.85	-2	1,698	-0.12%
2021/01/04	6	42.10	1	42.30	42.05	5	1,777	0.28%
2020/12/29	5	41.78	1	42.00	42.00	4	1,794	0.22%
2020/12/28	5.4	41.42	4	41.15	41.60	1.4	1,697	0.08%
2020/12/25	3	39.98	0	0.00	40.00	3	1,647	0.18%
2020/12/23	8	39.76	8	39.83	40.00	0	1,580	0.00%
2020/12/21	1	39.30	1	39.00	38.95	0	1,545	0.00%
2020/12/18	2	40.10	0	0.00	39.80	2	1,536	0.13%
2020/12/17	0	0.00	14	40.18	40.20	-14	1,530	-0.91%
2020/12/16	1	40.00	0	0.00	40.05	1	1,524	0.07%
2020/12/15	10	40.45	0	0.00	38.60	10	1,507	0.66%
2020/12/11	2	38.80	3	38.82	39.15	-1	1,488	-0.07%
2020/12/10	3	39.83	0	0.00	39.70	3	1,472	0.20%
2020/12/09	1	40.20	0	0.00	40.90	1	1,457	0.07%
2020/12/08	4	40.45	0	0.00	40.05	4	1,441	0.28%
2020/12/07	0	0.00	1	41.50	40.55	-1	1,422	-0.07%
2020/12/04	2	41.10	6	41.15	41.15	-4	1,402	-0.29%
2020/12/03	8	41.52	20	41.40	40.50	-12	1,382	-0.87%
2020/12/02	20	40.50	0	0.00	41.30	20	1,315	1.52%
2020/12/01	4	40.35	0	0.00	40.25	4	1,283	0.31%
2020/11/30	9	41.72	6	42.02	40.60	3	1,258	0.24%
2020/11/27	0	0.00	1	42.25	42.25	-1	1,117	-0.09%
2020/11/25	0	0.00	2	37.50	37.40	-2	1,011	-0.20%
2020/11/20	1	37.90	4	37.54	37.80	-3	962	-0.31%
2020/11/19	2	37.78	1	37.50	37.70	1	949	0.11%
2020/11/18	1	37.65	0	0.00	37.80	1	932	0.11%
2020/11/17	13	38.42	1	37.95	38.45	12	905	1.33%
2020/11/16	0	0.00	1	37.40	37.50	-1	774	-0.13%
2020/11/12	0	0.00	1	35.00	34.75	-1	704	-0.14%
2020/11/09	1	35.75	1	35.95	36.00	0	680	0.00%
2020/10/30	0	0.00	1	34.00	34.20	-1	644	-0.16%
2020/10/29	1	34.00	0	0.00	34.55	1	637	0.16%
2020/10/28	1	34.30	0	0.00	33.85	1	628	0.16%
2020/10/22	2	36.20	2	34.88	35.15	0	609	0.00%
2020/10/19	3	34.15	0	0.00	34.50	3	564	0.53%
2020/10/14	0	0.00	5	35.25	35.00	-5	490	-1.02%
2020/10/13	2	34.58	0	0.00	34.70	2	451	0.44%
2020/10/12	8	34.96	9	35.58	34.35	-1	431	-0.23%
2020/10/08	5	34.06	8	33.61	34.10	-3	339	-0.88%
2020/10/06	2	31.60	0	0.00	31.80	2	264	0.76%
2020/09/24	0	0.00	2	31.30	30.75	-2	370	-0.54%
2020/09/17	0	0.00	1	31.80	31.85	-1	425	-0.23%
2020/09/16	1	32.40	0	0.00	31.70	1	424	0.24%
2020/09/08	1	31.90	0	0.00	31.55	1	404	0.25%
2020/09/03	1	31.00	0	0.00	30.95	1	395	0.25%
2020/09/02	0	0.00	1	30.90	30.90	-1	393	-0.25%
2020/09/01	2	30.00	1	29.95	30.05	1	387	0.26%
2020/08/31	0	0.00	2	30.08	30.00	-2	389	-0.51%
2020/08/27	1	29.80	0	0.00	29.90	1	396	0.25%
2020/08/26	0	0.00	1	29.40	29.50	-1	396	-0.25%
2020/08/20	2	29.60	0	0.00	28.75	2	395	0.51%
2020/08/17	0	0.00	1	30.00	29.95	-1	382	-0.26%
2020/08/14	0	0.00	1	29.95	29.95	-1	381	-0.26%
2020/08/13	0	0.00	1	30.00	29.75	-1	382	-0.26%
2020/08/07	0	0.00	1	30.70	30.50	-1	383	-0.26%
2020/08/05	0	0.00	1	30.30	30.40	-1	383	-0.26%
2020/07/23	0	0.00	1	31.05	30.80	-1	409	-0.24%
2020/07/13	4	30.51	0	0.00	30.55	4	423	0.95%
2020/07/09	0	0.00	1	31.85	31.65	-1	413	-0.24%
2020/07/08	6	32.26	0	0.00	32.80	6	392	1.53%
2020/07/07	1	30.50	0	0.00	30.30	1	350	0.29%
2020/07/03	0	0.00	1	31.25	30.40	-1	338	-0.30%
2020/07/02	1	32.20	0	0.00	32.55	1	319	0.31%
2020/07/01	1	31.90	0	0.00	31.85	1	302	0.33%
2020/06/11	1	29.90	0	0.00	29.65	1	279	0.36%
2020/04/30	0	0.00	5	29.80	29.70	-5	431	-1.16%
2020/04/09	5	28.30	0	0.00	28.10	5	391	1.28%
2020/03/12	0	0.00	1	31.50	29.75	-1	313	-0.32%
2020/03/10	5	33.58	3	32.25	32.30	2	290	0.69%
2020/03/09	0	0.00	15	35.50	35.75	-15	246	-6.10%
2020/02/19	0	0.00	1	30.55	30.65	-1	160	-0.62%
2020/02/17	1	30.65	0	0.00	30.80	1	159	0.63%
2020/02/03	1	30.00	0	0.00	30.00	1	164	0.61%
2019/12/03	0	0.00	4	33.75	34.00	-4	173	-2.31%
2019/11/28	4	33.35	0	0.00	32.95	4	164	2.44%
2019/11/06	0	0.00	1	33.85	33.75	-1	176	-0.57%
2019/10/29	1	33.60	0	0.00	33.45	1	178	0.56%
2019/10/08	1	33.35	0	0.00	33.20	1	198	0.50%
2019/09/24	0	0.00	1	35.00	35.00	-1	217	-0.46%
2019/09/12	1	34.60	0	0.00	34.70	1	219	0.46%
2019/09/09	1	34.90	0	0.00	34.45	1	217	0.46%
2019/09/05	0	0.00	4	37.00	36.70	-4	200	-2.00%
2019/09/02	1	36.30	2	36.45	36.30	-1	181	-0.55%
2019/08/30	0	0.00	7	35.38	35.35	-7	166	-4.19%
2019/08/29	0	0.00	3	34.85	34.85	-3	161	-1.86%
2019/08/28	0	0.00	5	34.48	34.45	-5	161	-3.09%
2019/08/26	4	34.00	0	0.00	34.25	4	160	2.48%
2019/08/13	6	33.91	0	0.00	34.00	6	160	3.74%
2019/08/12	0	0.00	9	34.14	34.10	-9	162	-5.53%
2019/08/08	0	0.00	1	33.80	33.75	-1	162	-0.62%
2019/08/06	1	31.20	1	31.85	32.05	0	164	0.00%
2019/08/05	5	33.10	0	0.00	32.65	5	166	3.01%
2019/08/02	2	33.43	0	0.00	33.40	2	167	1.19%
2019/08/01	1	33.90	0	0.00	34.00	1	170	0.59%
2019/07/29	0	0.00	3	35.17	35.10	-3	169	-1.77%
2019/07/24	0	0.00	4	35.16	35.10	-4	170	-2.35%
2019/07/09	4	34.23	0	0.00	34.00	4	193	2.07%
2019/07/05	5	34.60	0	0.00	34.65	5	192	2.59%
2019/07/02	1	36.80	0	0.00	36.80	1	193	0.52%
2019/05/30	0	0.00	1	35.20	35.35	-1	327	-0.31%
2019/05/28	1	34.90	0	0.00	35.05	1	333	0.30%
2019/05/27	5	35.20	0	0.00	35.05	5	335	1.49%
2019/03/27	0	0.00	7	36.96	37.25	-7	491	-1.42%
2019/03/25	2	36.65	0	0.00	36.85	2	484	0.41%
2019/03/20	1	38.20	1	38.25	38.00	0	443	0.00%
2019/03/07	0	0.00	1	35.40	35.00	-1	378	-0.26%
2019/03/06	1	35.90	0	0.00	36.00	1	378	0.26%
2018/12/06	5	31.20	0	0.00	31.25	5	198	2.52%
2018/10/31	0	0.00	1	29.50	29.55	-1	197	-0.51%
2018/07/13	0	0.00	1	38.00	38.10	-1	336	-0.30%
2018/07/09	0	0.00	2	38.30	38.30	-2	349	-0.57%
2018/07/05	0	0.00	2	41.60	40.90	-2	339	-0.59%
2018/07/04	1	41.80	0	0.00	41.45	1	338	0.30%
2018/07/03	2	42.40	0	0.00	42.10	2	337	0.59%
2018/06/19	0	0.00	17	43.62	43.45	-17	374	-4.53%
2018/06/14	7	45.32	0	0.00	44.70	7	378	1.85%
2018/06/13	10	45.25	0	0.00	45.65	10	376	2.66%
2018/05/31	0	0.00	5	45.35	45.95	-5	441	-1.13%
2018/05/15	0	0.00	3	42.55	42.40	-3	572	-0.52%
2018/04/17	0	0.00	2	46.00	46.10	-2	829	-0.24%
2018/04/10	0	0.00	1	46.50	46.15	-1	909	-0.11%
2018/04/03	0	0.00	1	47.75	47.75	-1	936	-0.11%
2018/03/07	0	0.00	3	50.50	50.20	-3	1,381	-0.22%
2018/03/05	2	51.00	0	0.00	51.00	2	1,506	0.13%
2018/02/07	0	0.00	1	47.65	46.25	-1	2,255	-0.04%
2018/02/06	2	45.60	0	0.00	46.25	2	2,319	0.09%
2018/02/05	1	50.40	0	0.00	50.40	1	2,346	0.04%
2018/01/31	1	52.80	0	0.00	52.10	1	2,866	0.03%
2018/01/23	0	0.00	1	52.00	51.30	-1	4,324	-0.02%
2018/01/17	3	52.00	0	0.00	52.00	3	4,455	0.07%
2018/01/08	0	0.00	5	54.20	53.50	-5	4,809	-0.10%
2018/01/04	10	54.45	10	55.50	55.60	0	5,250	0.00%
2018/01/03	1	54.70	1	55.30	54.70	0	5,312	0.00%