鴻碩 (3092)-合庫-台中券商分點個股進出

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
32.85
漲跌
--
漲幅
0.00%
成交量
148張
產業
上市電子零組件類股
251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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/06	0	0.00	2	32.90	32.80	-2	413	-0.48%
2024/04/26	1	33.25	0	0.00	33.30	1	397	0.25%
2024/04/12	0	0.00	9	35.14	35.00	-9	357	-2.52%
2024/04/11	0	0.00	5	35.70	35.55	-5	351	-1.42%
2024/04/10	0	0.00	3	35.55	35.80	-3	336	-0.89%
2024/03/26	0	0.00	2	32.50	32.40	-2	286	-0.70%
2024/03/18	1	30.45	0	0.00	30.40	1	285	0.35%
2024/03/13	1	30.00	0	0.00	30.05	1	274	0.36%
2024/03/08	2	31.20	0	0.00	31.00	2	262	0.76%
2024/03/07	2	31.90	0	0.00	31.55	2	260	0.77%
2024/03/06	2	32.70	3	33.07	32.55	-1	254	-0.39%
2024/03/05	7	31.76	0	0.00	31.70	7	245	2.86%
2024/03/04	1	33.05	0	0.00	32.90	1	233	0.43%
2024/02/29	4	33.21	0	0.00	33.00	4	227	1.76%
2024/02/23	5	33.82	0	0.00	33.70	5	227	2.19%
2024/02/22	1	34.20	0	0.00	33.90	1	229	0.44%
2024/02/21	0	0.00	2.1	34.21	34.10	-2.1	228	-0.90%
2024/02/19	0	0.00	1	34.50	34.50	-1	232	-0.43%
2024/02/02	1	33.85	0	0.00	34.00	1	229	0.44%
2024/01/10	0	0.00	2	34.05	34.10	-2	249	-0.80%
2024/01/09	0	0.00	2	34.65	34.50	-2	249	-0.80%
2023/12/18	0	0.00	2	35.38	34.80	-2	345	-0.58%
2023/12/13	0	0.00	0	35.00	34.75	0	431	0.00%
2023/12/01	0	0.00	1	35.50	35.55	-1	453	-0.22%
2023/11/15	0	0.00	3.1	34.55	34.50	-3.1	494	-0.63%
2023/11/08	0	0.00	0.7	35.60	35.50	-0.7	566	-0.12%
2023/10/26	0	0.00	1	35.80	35.20	-1	1,117	-0.09%
2023/10/25	0	0.00	0.1	36.10	35.95	-0.1	1,231	-0.01%
2023/10/18	1	35.00	0	0.00	34.90	1	1,277	0.08%
2023/10/03	1	37.85	0	0.00	37.75	1	1,325	0.08%
2023/09/27	0	0.00	2	37.25	37.20	-2	1,366	-0.15%
2023/09/22	0	0.00	3	37.00	37.20	-3	1,411	-0.21%
2023/09/20	3	38.75	9.1	37.64	38.95	-6.1	1,370	-0.45%
2023/09/18	0	0.00	0	36.90	36.30	0	1,322	0.00%
2023/09/08	0	0.00	0	36.00	35.95	0	1,493	0.00%
2023/09/06	1	35.90	0	0.00	36.00	1	1,503	0.07%
2023/09/01	2	36.70	0	0.00	36.20	2	1,500	0.13%
2023/08/21	2	35.83	0	0.00	35.70	2	1,497	0.13%
2023/08/17	2	36.05	2	36.65	36.50	0	1,476	0.00%
2023/08/16	2	36.50	7	36.73	36.60	-5	1,462	-0.34%
2023/08/14	4	38.25	4	37.15	37.05	0	1,450	0.00%
2023/08/11	1	41.30	1	40.85	40.05	0	1,423	0.00%
2023/08/10	0	0.00	1	40.80	40.30	-1	1,408	-0.07%
2023/08/09	1	40.25	0	0.00	40.60	1	1,387	0.07%
2023/08/08	7	40.15	3	40.00	39.50	4	1,377	0.29%
2023/08/07	7	43.26	3	43.23	43.30	4	1,351	0.30%
2023/08/04	1	44.00	5	43.30	43.55	-4	1,313	-0.30%
2023/08/02	8	41.89	4	41.50	41.50	4	1,202	0.33%
2023/08/01	2	41.20	13	41.90	42.00	-11	1,151	-0.96%
2023/07/31	2	43.73	8	44.09	42.35	-6	1,079	-0.56%
2023/07/28	8	41.51	18	41.55	41.55	-10	911	-1.10%
2023/07/26	2	35.75	2	36.00	35.60	0	791	0.00%
2023/07/24	8.4	35.41	8	35.12	35.15	0.4	787	0.05%
2023/07/20	1	38.05	0	0.00	38.05	1	774	0.13%
2023/07/19	2	37.40	2	37.25	37.15	0	776	0.00%
2023/07/13	0	0.00	0	37.25	37.10	0	957	0.00%
2023/07/07	2	38.20	2	38.30	38.15	0	944	0.00%
2023/07/05	14	40.14	5	40.83	39.75	9	928	0.97%
2023/07/04	2	39.95	0	0.00	39.35	2	892	0.22%
2023/06/27	0	0.00	1	37.80	37.50	-1	828	-0.12%
2023/06/20	0	0.00	4	39.55	39.50	-4	802	-0.50%
2023/06/16	0	0.00	4	37.76	37.50	-4	758	-0.53%
2023/06/15	4	39.13	0	0.00	38.45	4	743	0.54%
2023/05/25	1	36.05	0	0.00	35.80	1	706	0.14%
2023/05/08	0	0.00	1	37.50	37.45	-1	722	-0.14%
2023/05/05	2	37.00	2	37.00	37.05	0	726	0.00%
2023/04/28	0	0.00	1	37.75	37.75	-1	720	-0.14%
2023/04/26	1	35.60	1	36.10	36.10	0	712	0.00%
2023/04/21	3	38.38	2	38.50	37.00	1	695	0.14%
2023/04/20	6	40.00	3	40.10	38.35	3	664	0.45%
2023/04/19	1.2	40.18	12.2	38.34	40.60	-11	573	-1.92%
2023/04/13	0	0.00	13	36.35	36.00	-13	463	-2.80%
2023/03/30	3	34.65	0	0.00	34.65	3	436	0.69%
2023/03/29	0	0.00	1	34.85	34.60	-1	433	-0.23%
2023/03/28	3	35.23	0	0.00	34.95	3	434	0.69%
2023/03/23	7	36.41	0	0.00	36.40	7	423	1.65%
2023/03/22	5	37.10	0	0.00	37.10	5	397	1.26%
2023/03/20	0	0.00	3	36.80	36.90	-3	397	-0.76%
2023/03/15	1	37.25	0	0.00	37.20	1	425	0.24%
2023/03/14	1	37.30	0	0.00	36.85	1	440	0.23%
2023/03/13	3	36.63	9	37.00	36.90	-6	450	-1.33%
2023/03/10	3	37.90	2	38.15	37.90	1	463	0.22%
2023/03/09	1.1	40.06	4	39.65	39.80	-2.9	496	-0.58%
2023/03/08	4	39.50	0	0.00	39.75	4	574	0.70%
2023/03/07	1	38.45	0	0.00	38.55	1	613	0.16%
2023/03/06	0	0.00	2	37.75	37.90	-2	615	-0.32%
2023/03/03	0	0.00	1	37.00	37.00	-1	629	-0.16%
2023/03/02	2	37.05	0	0.00	37.05	2	628	0.32%
2023/02/24	2	37.93	0	0.00	37.80	2	619	0.32%
2023/02/22	0	0.00	1	38.75	38.75	-1	612	-0.16%
2023/02/21	1	39.60	0	0.00	39.10	1	613	0.16%
2023/02/20	2	39.35	0	0.00	39.40	2	608	0.33%
2023/02/14	1	37.40	0	0.00	37.50	1	583	0.17%
2022/12/22	0.6	34.25	0	0.00	34.10	0.6	615	0.09%
2022/12/21	0.1	34.00	0	0.00	33.90	0.1	623	0.01%
2022/12/20	0	0.00	1	34.00	33.80	-1	625	-0.16%
2022/12/06	1	39.35	0	0.00	38.10	1	593	0.17%
2022/12/01	0	0.00	1	40.45	40.55	-1	547	-0.18%
2022/11/30	2	39.53	1	40.25	41.00	1	501	0.20%
2022/11/15	2	37.50	2	37.35	37.15	0	337	0.00%
2022/11/11	0	0.00	1	35.95	35.80	-1	348	-0.29%
2022/11/04	0	0.00	1	35.00	35.20	-1	411	-0.24%
2022/11/02	1	35.85	0	0.00	35.85	1	415	0.24%
2022/10/31	1	34.40	0	0.00	34.05	1	409	0.24%
2022/10/19	1	33.60	0	0.00	33.05	1	382	0.26%
2022/10/14	1	34.25	0	0.00	34.05	1	394	0.25%
2022/10/13	1	31.50	11	32.66	31.50	-10	392	-2.55%
2022/10/11	0	0.00	2	35.30	35.00	-2	384	-0.52%
2022/10/03	1	37.25	0	0.00	37.15	1	399	0.25%
2022/09/27	0	0.00	19	37.66	38.90	-19	402	-4.72%
2022/09/26	10	39.40	0	0.00	37.80	10	404	2.47%
2022/09/19	10	40.55	0	0.00	40.25	10	419	2.39%
2022/09/06	0	0.00	1	44.30	43.70	-1	463	-0.22%
2022/09/05	0	0.00	1	45.70	44.95	-1	466	-0.21%
2022/08/23	0	0.00	1	47.30	47.30	-1	470	-0.21%
2022/08/19	0	0.00	1	47.05	46.30	-1	478	-0.21%
2022/08/18	2	46.98	0	0.00	46.85	2	476	0.42%
2022/08/17	2	46.30	1	47.85	46.00	1	473	0.21%
2022/08/16	3	44.52	0	0.00	44.25	3	451	0.66%
2022/08/15	0	0.00	10	44.74	44.40	-10	450	-2.22%
2022/08/10	1	40.35	0	0.00	40.75	1	438	0.23%
2022/08/04	10	40.30	0	0.00	39.85	10	554	1.80%
2022/07/22	1	45.35	1	44.85	44.20	0	737	0.00%
2022/07/13	0	0.00	2.8	41.29	42.30	-2.8	913	-0.31%
2022/07/01	1	41.60	1	42.65	41.60	0	1,644	0.00%
2022/06/23	1	46.00	0	0.00	45.65	1	2,072	0.05%
2022/06/20	1	48.15	0	0.00	45.70	1	2,350	0.04%
2022/06/17	0	0.00	1	49.60	49.90	-1	2,420	-0.04%
2022/05/20	5	51.00	6	51.33	51.30	-1	3,106	-0.03%
2022/05/18	1	50.80	0	0.00	50.70	1	3,360	0.03%
2022/05/17	1	50.10	0	0.00	50.10	1	3,384	0.03%
2022/05/12	15	49.93	15	50.43	49.30	0	3,364	0.00%
2022/05/11	14	56.40	0	0.00	53.10	14	3,301	0.42%
2022/05/10	1	58.20	1	59.00	59.00	0	3,244	0.00%
2022/05/06	1	62.00	0	0.00	61.40	1	3,221	0.03%
2022/05/04	0	0.00	1	63.70	63.70	-1	3,201	-0.03%
2022/04/29	0	0.00	1	62.50	62.20	-1	3,184	-0.03%
2022/04/27	1	60.60	0	0.00	60.80	1	3,160	0.03%
2022/04/25	1	61.20	2	62.65	62.00	-1	3,124	-0.03%
2022/04/22	2	65.15	1	65.90	64.30	1	3,091	0.03%
2022/04/21	3	66.00	0	0.00	64.60	3	3,058	0.10%
2022/04/20	0	0.00	1	63.50	63.30	-1	3,023	-0.03%
2022/04/19	1	63.80	0	0.00	62.80	1	3,001	0.03%
2022/04/15	3	62.73	0	0.00	62.40	3	2,973	0.10%
2022/04/14	6	65.37	9	65.47	64.50	-3	2,958	-0.10%
2022/04/13	4	64.80	1	65.60	66.00	3	2,894	0.10%
2022/04/12	2	62.35	1	62.80	62.80	1	2,808	0.04%
2022/04/11	8	65.40	6	65.67	64.80	2	2,720	0.07%
2022/04/08	0	0.00	1	72.80	71.70	-1	2,562	-0.04%
2022/04/07	0	0.00	0.2	69.83	69.90	-0.2	2,404	-0.01%
2022/04/06	16	70.68	22	71.30	71.90	-6	2,312	-0.26%
2022/04/01	1	69.50	21	70.19	70.50	-20	2,276	-0.88%
2022/03/31	0	0.00	6	67.33	68.40	-6	2,190	-0.27%
2022/03/30	8	69.18	1	69.00	68.20	7	2,181	0.32%
2022/03/29	2	68.80	11	70.15	68.90	-9	2,112	-0.43%
2022/03/28	0	0.00	2	68.10	68.50	-2	2,034	-0.10%
2022/03/25	30	67.80	13	69.82	67.20	17	1,980	0.86%
2022/03/24	1	66.50	3	67.27	67.00	-2	1,807	-0.11%
2022/03/22	5	66.20	6	65.30	65.30	-1	1,697	-0.06%
2022/03/21	0	0.00	1	65.00	64.30	-1	1,613	-0.06%
2022/03/18	3	58.97	0	0.00	59.20	3	1,544	0.19%
2022/03/16	7	57.97	7	57.30	57.30	0	1,526	0.00%
2022/03/10	1	59.70	0	0.00	59.50	1	1,509	0.07%
2022/03/04	1	63.80	1	65.20	63.40	0	1,451	0.00%
2022/03/03	0	0.00	1	64.40	65.00	-1	1,406	-0.07%
2022/03/02	2	63.60	1	63.10	63.50	1	1,389	0.07%
2022/03/01	0	0.00	1	63.00	62.50	-1	1,344	-0.07%
2022/02/25	0	0.00	4	60.28	60.50	-4	1,327	-0.30%
2022/02/24	2	61.80	6	60.65	59.50	-4	1,310	-0.31%
2022/02/23	3	64.03	2	64.85	64.70	1	1,254	0.08%
2022/02/22	29	65.54	20	64.61	64.00	9	1,208	0.74%
2022/02/21	2	65.20	8	63.50	66.10	-6	1,028	-0.58%
2022/02/18	1	58.90	5	58.38	60.10	-4	828	-0.48%
2022/02/17	6	57.27	0	0.00	56.60	6	775	0.77%
2022/02/15	2	54.30	1	54.50	54.30	1	797	0.13%
2022/02/11	7	53.84	10	54.17	53.70	-3	798	-0.38%
2022/02/10	2	53.80	0	0.00	53.90	2	798	0.25%
2022/02/09	0	0.00	5	53.90	54.30	-5	805	-0.62%
2022/02/08	0	0.00	10	53.00	53.50	-10	803	-1.24%
2022/02/07	0	0.00	3	52.33	52.30	-3	805	-0.37%
2022/01/24	0	0.00	1	50.40	50.50	-1	841	-0.12%
2022/01/21	13	51.32	3	51.10	51.10	10	853	1.17%
2022/01/19	1	52.20	0	0.00	52.50	1	873	0.11%
2022/01/17	1	53.50	0	0.00	53.80	1	962	0.10%
2022/01/12	0	0.00	2	53.10	52.90	-2	992	-0.20%
2022/01/11	1	55.00	0	0.00	53.60	1	1,014	0.10%
2022/01/06	3	55.00	2	55.90	56.50	1	1,066	0.09%
2022/01/05	0	0.00	2	55.00	55.00	-2	1,066	-0.19%
2022/01/04	1	56.80	4	57.00	56.40	-3	1,082	-0.28%
2021/12/28	4	57.85	1	58.50	57.00	3	1,101	0.27%
2021/12/27	1	54.80	2	55.00	54.90	-1	1,063	-0.09%
2021/12/24	10	53.85	15	53.47	53.40	-5	1,085	-0.46%
2021/12/20	1	51.60	0	0.00	51.40	1	1,118	0.09%
2021/12/17	5.1	52.00	0	0.00	51.90	5.1	1,125	0.45%
2021/12/16	0	0.00	5	53.60	52.80	-5	1,126	-0.44%
2021/12/13	0	0.00	5	52.60	52.40	-5	1,129	-0.44%
2021/12/10	5	51.50	0	0.00	52.30	5	1,139	0.44%
2021/12/06	4	52.28	0	0.00	52.60	4	1,156	0.35%
2021/12/03	3	52.60	0	0.00	52.00	3	1,182	0.25%
2021/12/02	1	52.40	0	0.00	52.00	1	1,216	0.08%
2021/11/26	2	55.00	0	0.00	54.80	2	1,404	0.14%
2021/11/12	10.3	55.87	5	55.20	55.30	5.3	1,542	0.34%
2021/11/11	0	0.00	1	58.50	58.40	-1	1,511	-0.07%
2021/11/10	2	58.30	0	0.00	57.90	2	1,562	0.13%
2021/11/08	0	0.00	2	59.30	59.30	-2	1,640	-0.12%
2021/11/05	0	0.00	1	58.20	57.80	-1	1,709	-0.06%
2021/11/04	2	58.80	0	0.00	58.40	2	1,837	0.11%
2021/11/02	12	59.42	10	58.10	58.10	2	1,983	0.10%
2021/10/29	1	59.80	0	0.00	59.90	1	2,119	0.05%
2021/10/20	0	0.00	1	56.90	57.50	-1	2,694	-0.04%
2021/10/18	4	55.03	3	55.80	54.70	1	2,862	0.03%
2021/10/15	1	54.60	0	0.00	54.40	1	2,920	0.03%
2021/10/07	1	57.30	0	0.00	57.00	1	2,876	0.03%
2021/10/05	0	0.00	2	57.30	57.90	-2	2,902	-0.07%
2021/09/29	10	64.15	0	0.00	62.00	10	2,833	0.35%
2021/09/27	0	0.00	3	66.70	67.50	-3	2,820	-0.11%
2021/09/22	0	0.00	4	66.83	67.00	-4	2,900	-0.14%
2021/09/17	1	67.60	0	0.00	67.90	1	2,913	0.03%
2021/09/16	3	68.40	0	0.00	67.00	3	2,944	0.10%
2021/09/10	4	68.00	0	0.00	67.70	4	2,996	0.13%
2021/09/09	0	0.00	4	65.30	67.30	-4	3,019	-0.13%
2021/09/08	2	66.50	0	0.00	65.90	2	3,069	0.07%
2021/09/07	6	68.73	6	68.67	67.50	0	3,087	0.00%
2021/09/06	2	73.30	5	73.28	70.50	-3	3,054	-0.10%
2021/09/02	3	70.33	0	0.00	69.70	3	2,970	0.10%
2021/09/01	3	71.73	5	71.46	71.50	-2	2,935	-0.07%
2021/08/31	2	68.10	0	0.00	67.80	2	2,860	0.07%
2021/08/27	0	0.00	2	65.80	65.70	-2	2,844	-0.07%
2021/08/19	2	69.40	2	71.00	68.00	0	2,827	0.00%
2021/08/13	6	65.80	14	65.57	65.20	-8	2,737	-0.29%
2021/08/11	0	0.00	4	64.53	64.00	-4	2,714	-0.15%
2021/08/10	1	69.00	18	70.06	68.20	-17	2,692	-0.63%
2021/08/09	10	75.83	13	75.23	75.00	-3	2,609	-0.11%
2021/08/06	21	73.52	3	72.57	73.90	18	2,525	0.71%
2021/08/05	1	72.60	1	74.30	72.60	0	2,528	0.00%
2021/08/04	6	75.72	4	75.83	74.30	2	2,528	0.08%
2021/08/03	7	76.63	1	76.30	77.00	6	2,514	0.24%
2021/08/02	16	73.86	31	74.59	75.80	-15	2,435	-0.62%
2021/07/30	14	73.10	2	72.65	74.00	12	2,299	0.52%
2021/07/28	1.6	65.13	12	66.29	65.60	-10.4	2,091	-0.50%
2021/07/27	6	70.53	0	0.00	69.60	6	2,109	0.28%
2021/07/26	12	67.77	0	0.00	68.10	12	2,059	0.58%
2021/07/23	8	69.16	6	68.78	68.20	2	2,075	0.10%
2021/07/22	4	70.43	21	70.42	70.00	-17	2,080	-0.82%
2021/07/21	22	65.72	3	65.30	66.30	19	1,941	0.98%
2021/07/20	2	60.85	0	0.00	60.30	2	1,891	0.11%
2021/07/19	1	61.40	2	61.80	62.20	-1	1,904	-0.05%
2021/07/14	2	63.75	0	0.00	62.70	2	1,967	0.10%
2021/07/13	1	66.70	0	0.00	65.00	1	1,983	0.05%
2021/07/12	0	0.00	2	66.90	66.90	-2	1,993	-0.10%
2021/07/09	2	64.85	0	0.00	64.40	2	1,995	0.10%
2021/07/08	1	65.10	0	0.00	65.30	1	2,065	0.05%
2021/07/06	5	66.00	0	0.00	66.00	5	2,523	0.20%
2021/07/05	1	67.00	1	65.90	67.00	0	2,565	0.00%
2021/07/02	0	0.00	1	67.30	67.60	-1	2,594	-0.04%
2021/06/30	2	67.30	0	0.00	67.00	2	2,629	0.08%
2021/06/24	5	73.42	5	72.80	72.80	0	2,633	0.00%
2021/06/22	0	0.00	1	71.30	70.00	-1	2,653	-0.04%
2021/06/21	0	0.00	1	72.00	70.40	-1	2,692	-0.04%
2021/06/18	1	73.50	3	73.13	73.10	-2	2,738	-0.07%
2021/06/17	6	72.37	6	74.00	74.00	0	2,858	0.00%
2021/06/16	13	70.26	10	71.70	71.70	3	2,897	0.10%
2021/06/15	1	68.00	0	0.00	68.70	1	3,024	0.03%
2021/06/10	2	67.30	0	0.00	67.30	2	3,759	0.05%
2021/06/04	1	68.30	1	67.80	67.50	0	4,464	0.00%
2021/06/02	0	0.00	6	68.67	68.00	-6	4,564	-0.13%
2021/05/28	0	0.00	5	66.80	66.50	-5	4,723	-0.11%
2021/05/27	15	65.40	10	65.50	65.50	5	4,788	0.10%
2021/05/24	6	63.72	6	63.40	63.40	0	4,979	0.00%
2021/05/21	18	61.89	17	61.90	61.90	1	5,018	0.02%
2021/05/20	5	61.80	15	62.07	62.00	-10	5,083	-0.20%
2021/05/19	20	59.46	10	60.20	60.10	10	5,189	0.19%
2021/05/18	1	58.00	0	0.00	58.20	1	5,367	0.02%
2021/05/17	6.2	54.10	191	54.38	54.00	-184.8	5,405	-3.42%	大賣/鉅額交易
2021/05/14	4	59.98	31	60.46	60.00	-27	5,377	-0.50%
2021/05/13	5	60.50	5	64.80	60.30	0	5,363	0.00%
2021/05/11	15	74.80	5	71.50	71.50	10	5,290	0.19%
2021/05/10	20	76.20	45	74.14	73.60	-25	5,297	-0.47%
2021/05/07	0	0.00	1	74.00	73.90	-1	5,297	-0.02%
2021/05/04	0	0.00	8	67.13	67.20	-8	5,384	-0.15%
2021/05/03	0	0.00	3	71.00	71.10	-3	5,397	-0.06%
2021/04/29	1	74.60	6	74.00	73.00	-5	5,541	-0.09%
2021/04/28	21	73.93	10	74.90	73.80	11	5,787	0.19%
2021/04/27	2	72.15	3	71.90	71.90	-1	5,985	-0.02%
2021/04/26	10	72.60	1	73.10	72.20	9	6,386	0.14%
2021/04/23	0	0.00	1	71.40	71.00	-1	6,748	-0.01%
2021/04/22	6	71.50	0	0.00	70.00	6	7,023	0.09%
2021/04/20	0	0.00	1	72.20	72.50	-1	7,583	-0.01%
2021/04/19	1	72.70	8	73.06	72.20	-7	7,630	-0.09%
2021/04/16	4	74.65	0	0.00	73.60	4	7,695	0.05%
2021/04/15	0	0.00	1	74.00	74.50	-1	7,724	-0.01%
2021/04/14	10	72.35	19	72.03	73.40	-9	7,862	-0.11%
2021/04/13	36	79.34	58.2	79.43	74.00	-22.2	7,871	-0.28%
2021/04/12	26.2	74.75	18	76.60	79.50	8.2	7,732	0.11%
2021/04/09	5	72.76	1	73.00	72.30	4	7,895	0.05%
2021/04/08	5	72.14	2	72.20	71.80	3	7,966	0.04%
2021/04/07	7	73.20	4	73.20	73.10	3	7,940	0.04%
2021/04/06	12	73.66	14	74.33	73.50	-2	7,932	-0.03%
2021/04/01	0	0.00	13	71.74	71.80	-13	7,914	-0.16%
2021/03/31	28	72.73	0	0.00	72.10	28	7,904	0.35%
2021/03/30	10	73.75	1	73.90	73.80	9	7,870	0.11%
2021/03/29	31	73.99	21	74.84	73.40	10	7,867	0.13%
2021/03/26	9	72.44	0	0.00	72.20	9	7,845	0.11%
2021/03/25	23	72.48	15	72.60	72.20	8	7,843	0.10%
2021/03/24	14	71.99	1	71.20	71.00	13	7,827	0.17%
2021/03/23	14	72.94	5	73.28	72.40	9	7,795	0.12%
2021/03/22	44	74.45	15	75.19	73.10	29	7,736	0.37%
2021/03/19	28	79.22	15	78.68	77.70	13	7,645	0.17%
2021/03/18	23	81.10	12	79.77	79.50	11	7,679	0.14%
2021/03/17	41	80.32	3	80.73	81.50	38	7,522	0.51%
2021/03/16	8	77.75	65	79.16	78.50	-57	7,179	-0.79%
2021/03/15	41	75.40	10	75.00	74.00	31	6,790	0.46%
2021/03/12	7	76.99	4	76.13	75.80	3	6,730	0.04%
2021/03/11	14	75.61	62	76.65	78.00	-48	6,629	-0.72%
2021/03/10	84	74.09	71	72.60	72.50	13	6,399	0.20%
2021/03/09	3	69.03	2	70.50	71.80	1	6,254	0.02%
2021/03/08	2	70.30	5	71.66	69.50	-3	6,262	-0.05%
2021/03/05	0	0.00	1	70.90	69.30	-1	6,308	-0.02%
2021/03/04	24	73.49	0	0.00	71.00	24	6,297	0.38%
2021/03/03	32	70.93	9	69.80	74.00	23	6,315	0.36%
2021/03/02	13	72.54	68	74.85	71.10	-55	6,293	-0.87%
2021/02/26	8	73.64	5	74.40	74.80	3	6,403	0.05%
2021/02/25	22	76.32	9	77.28	74.10	13	6,511	0.20%
2021/02/24	50	73.47	2	73.30	74.30	48	6,457	0.74%
2021/02/23	18	74.34	1	73.80	74.10	17	6,466	0.26%
2021/02/22	23	73.88	2	73.20	74.40	21	6,624	0.32%
2021/02/19	3	73.30	22	72.57	73.10	-19	6,781	-0.28%
2021/02/18	18	69.93	25	70.32	71.30	-7	7,043	-0.10%
2021/02/17	3	65.20	1	65.40	66.80	2	7,069	0.03%
2021/02/05	0	0.00	1	60.90	60.80	-1	7,340	-0.01%
2021/02/04	10	61.85	0	0.00	60.70	10	7,570	0.13%
2021/02/03	0	0.00	1	60.80	60.50	-1	7,902	-0.01%
2021/02/02	23	61.28	1	61.70	60.60	22	7,985	0.28%
2021/02/01	5	59.12	26	60.35	59.00	-21	7,994	-0.26%
2021/01/29	3	64.17	1	66.40	62.00	2	7,946	0.03%
2021/01/28	9	64.98	0	0.00	64.80	9	8,054	0.11%
2021/01/27	5	64.48	10	65.27	64.70	-5	8,049	-0.06%
2021/01/26	21	62.56	2	63.10	61.80	19	8,030	0.24%
2021/01/25	11	63.23	2	62.90	63.80	9	8,106	0.11%
2021/01/22	7	64.50	34	61.90	65.70	-27	8,336	-0.32%
2021/01/21	45	64.43	38	66.47	62.50	7	8,263	0.08%
2021/01/20	83	71.15	90	72.75	69.20	-7	7,997	-0.09%
2021/01/19	44	76.13	19	76.54	76.80	25	7,741	0.32%
2021/01/18	30	71.66	14	72.90	71.70	16	7,320	0.22%
2021/01/15	19	68.48	81	69.61	70.00	-62	6,927	-0.90%
2021/01/14	21	68.11	18	68.12	67.80	3	6,627	0.05%
2021/01/13	12	61.85	23.2	62.50	65.10	-11.2	6,201	-0.18%
2021/01/11	1	58.30	52	58.98	60.80	-51	5,908	-0.86%
2021/01/08	1	59.50	6	60.15	59.50	-5	5,807	-0.09%
2021/01/07	39	62.06	1	62.10	60.80	38	5,747	0.66%
2021/01/06	13	60.15	11	58.28	58.20	2	5,582	0.04%
2021/01/05	12	59.90	14	60.32	60.50	-2	5,491	-0.04%
2021/01/04	21	59.90	21	60.13	61.60	0	5,335	0.00%
2020/12/31	55	56.43	3	56.47	57.70	52	4,990	1.04%
2020/12/29	1	52.20	0	0.00	53.40	1	4,853	0.02%
2020/12/28	9	52.66	0	0.00	52.30	9	4,830	0.19%
2020/12/25	0	0.00	3	53.60	53.30	-3	4,803	-0.06%
2020/12/24	6	53.08	5	53.74	53.20	1	4,786	0.02%
2020/12/23	0	0.00	2	53.10	52.90	-2	4,777	-0.04%
2020/12/22	1	53.00	0	0.00	51.50	1	4,762	0.02%
2020/12/21	0	0.00	2	53.95	53.80	-2	4,738	-0.04%
2020/12/18	8	55.61	7	55.34	55.40	1	4,720	0.02%
2020/12/17	6	53.83	6	53.88	53.90	0	4,687	0.00%
2020/12/16	2	55.65	0	0.00	55.30	2	4,673	0.04%
2020/12/14	9	55.34	10	56.53	57.00	-1	4,598	-0.02%
2020/12/11	1	52.80	0	0.00	52.80	1	4,466	0.02%
2020/12/10	2	53.80	1	54.00	53.90	1	4,449	0.02%
2020/12/09	2	53.20	0	0.00	52.90	2	4,429	0.05%
2020/12/08	6	53.55	10	53.50	53.30	-4	4,413	-0.09%
2020/12/07	10	52.50	11	53.05	52.70	-1	4,384	-0.02%
2020/12/03	0	0.00	1	56.90	55.50	-1	4,262	-0.02%
2020/12/02	0	0.00	5	58.30	57.00	-5	4,226	-0.12%
2020/12/01	6	57.78	4	58.08	57.20	2	4,164	0.05%
2020/11/30	1	54.50	1	55.10	55.00	0	4,081	0.00%
2020/11/27	1.7	55.04	0	0.00	55.50	1.7	4,063	0.04%
2020/11/25	41	56.87	1	55.00	55.00	40	3,912	1.02%
2020/11/24	6	59.60	15	59.45	58.70	-9	3,743	-0.24%
2020/11/23	13	58.45	10	57.35	57.60	3	3,591	0.08%
2020/11/20	25	58.11	20	57.50	57.50	5	3,518	0.14%
2020/11/19	31	59.52	88	59.95	57.90	-57	3,453	-1.65%
2020/11/18	31	59.99	13	59.99	60.20	18	3,240	0.56%
2020/11/17	19	59.30	48.5	59.57	60.00	-29.5	2,984	-0.99%
2020/11/16	46	56.73	6.3	56.67	56.60	39.7	2,584	1.54%
2020/11/13	23	55.70	43	56.49	57.10	-20	2,344	-0.85%
2020/11/12	43	53.01	38	53.42	53.40	5	1,976	0.25%
2020/11/11	24	52.81	13	52.80	53.00	11	1,725	0.64%
2020/11/10	10	48.66	5.1	48.43	48.90	4.9	1,367	0.36%
2020/11/09	1	46.60	1	46.85	46.95	0	1,263	0.00%
2020/11/06	0	0.00	1.1	46.79	46.85	-1.1	1,213	-0.09%
2020/11/05	13	46.95	7.4	47.25	46.85	5.7	1,174	0.48%
2020/11/04	0	0.00	10.1	45.25	45.40	-10.1	1,006	-1.00%
2020/11/03	1	44.90	1.5	45.06	45.35	-0.5	954	-0.05%
2020/11/02	42	44.58	35.1	44.58	44.90	6.9	885	0.78%
2020/10/30	11.3	43.57	38.7	44.29	44.30	-27.5	748	-3.67%
2020/10/29	0	0.00	6	40.87	42.10	-6	448	-1.34%
2020/10/28	0.8	38.30	1	38.79	38.30	-0.2	353	-0.06%
2020/10/22	1.2	37.34	0	0.00	37.30	1.2	329	0.36%
2020/10/15	1	37.40	0	0.00	37.65	1	339	0.29%
2020/10/14	1	37.85	0	0.00	37.75	1	339	0.29%
2020/10/13	0	0.00	2	38.05	38.15	-2	339	-0.59%
2020/09/24	1	37.05	0	0.00	37.35	1	382	0.26%
2020/09/23	1	37.50	0	0.00	37.50	1	382	0.26%
2020/09/22	4.1	37.73	0	0.00	37.70	4.1	383	1.07%
2020/09/21	1	38.50	0	0.00	38.50	1	379	0.26%
2020/09/16	1	37.80	0	0.00	37.35	1	347	0.29%
2020/09/07	2	37.50	0	0.00	37.05	2	328	0.61%
2020/09/04	1	37.90	0	0.00	37.85	1	328	0.30%
2020/09/02	0	0.00	1	39.80	39.40	-1	306	-0.33%
2020/08/28	0	0.00	4	42.60	42.55	-4	287	-1.39%
2020/08/20	0	0.00	2	41.40	41.60	-2	247	-0.81%
2020/08/03	0	0.00	1	43.10	42.80	-1	248	-0.40%
2020/07/27	0	0.00	5	41.60	41.45	-5	250	-1.99%
2020/07/23	3	42.02	0	0.00	42.00	3	253	1.18%
2020/07/22	0	0.00	5.2	42.05	42.15	-5.2	258	-2.01%
2020/07/21	1	42.05	0	0.00	42.05	1	271	0.37%
2020/07/15	3	42.27	0	0.00	42.50	3	270	1.11%
2020/07/13	1	42.75	0	0.00	42.95	1	270	0.37%
2020/07/10	3	42.58	1	42.85	42.80	2	273	0.73%
2020/07/08	0	0.00	2	44.35	44.60	-2	261	-0.76%
2020/07/07	0	0.00	1	43.45	43.55	-1	253	-0.39%
2020/07/06	5	43.65	3	43.60	43.60	2	247	0.81%
2020/06/10	3	42.83	0	0.00	42.75	3	254	1.18%
2020/06/09	1	43.10	0	0.00	43.20	1	259	0.39%
2020/06/05	0	0.00	2	43.55	44.20	-2	255	-0.78%
2020/05/27	0	0.00	2	42.10	42.20	-2	242	-0.82%
2020/05/25	5	42.10	0	0.00	41.90	5	242	2.06%
2020/05/12	2	42.05	1	42.20	42.10	1	233	0.43%
2020/05/06	2	41.40	0	0.00	41.10	2	230	0.87%
2020/04/27	0	0.00	3	40.53	40.70	-3	229	-1.31%
2020/04/24	2	39.60	1	39.40	39.70	1	224	0.44%
2020/04/20	1	38.25	0	0.00	38.30	1	204	0.49%
2020/04/15	0	0.00	1	38.35	38.45	-1	195	-0.51%
2020/04/14	0	0.00	1	37.20	37.45	-1	190	-0.53%
2020/03/19	2	26.80	0	0.00	25.85	2	181	1.10%
2020/03/18	1	29.00	4	29.10	28.65	-3	173	-1.73%
2020/03/17	2	28.00	0	0.00	27.95	2	171	1.17%
2020/03/13	0	0.00	1	29.90	29.95	-1	164	-0.61%
2020/03/10	1	36.85	0	0.00	36.35	1	147	0.68%
2020/03/03	0	0.00	2	37.80	37.80	-2	138	-1.44%
2020/03/02	0	0.00	6	37.20	37.25	-6	139	-4.31%
2020/02/26	2	38.20	0	0.00	38.15	2	137	1.45%
2020/02/19	1	38.80	0	0.00	39.00	1	141	0.71%
2020/02/18	5	38.72	0	0.00	38.70	5	141	3.53%
2020/02/13	2	39.05	2	39.30	38.80	0	148	0.00%
2020/02/12	1	39.00	0	0.00	39.30	1	152	0.66%
2020/02/10	2	38.90	0	0.00	38.85	2	158	1.26%
2020/02/06	6	40.00	0	0.00	40.10	6	173	3.47%
2020/02/03	2	39.60	1	39.95	40.10	1	191	0.52%
2020/01/31	1	40.15	0	0.00	40.70	1	199	0.50%
2020/01/30	1	40.70	4	40.30	40.00	-3	200	-1.50%
2020/01/20	1	42.80	0	0.00	42.75	1	195	0.51%
2020/01/09	1	42.10	0	0.00	41.95	1	204	0.49%
2019/12/27	0	0.00	3	43.35	43.35	-3	212	-1.41%
2019/12/25	1	42.50	0	0.00	42.45	1	210	0.48%
2019/12/19	1	42.75	0	0.00	42.80	1	210	0.47%
2019/12/18	3	42.83	4	42.85	42.80	-1	210	-0.47%
2019/12/13	1	43.00	0	0.00	43.00	1	214	0.47%
2019/12/10	2	43.20	0	0.00	43.30	2	211	0.94%
2019/11/29	0.1	42.80	0	0.00	43.10	0.1	220	0.05%
2019/11/26	1	43.20	0	0.00	43.10	1	232	0.43%
2019/11/25	0.8	43.20	0	0.00	43.20	0.8	232	0.34%
2019/11/15	0	0.00	1	43.70	43.75	-1	259	-0.39%
2019/11/12	1.6	43.21	0	0.00	43.15	1.6	262	0.60%
2019/11/07	1	44.90	0	0.00	45.10	1	252	0.40%
2019/11/06	1	45.30	2	45.13	45.30	-1	250	-0.40%
2019/11/05	1	46.75	0	0.00	46.50	1	243	0.41%
2019/10/23	1	43.45	0	0.00	43.45	1	255	0.39%
2019/10/17	0	0.00	2.2	43.96	43.95	-2.2	394	-0.55%
2019/10/14	3	42.53	0	0.00	42.30	3	409	0.73%
2019/09/26	0	0.00	0.1	44.90	44.90	-0.1	448	-0.01%
2019/09/25	0	0.00	3	44.15	44.10	-3	454	-0.66%
2019/09/20	0	0.00	0.1	44.60	44.60	-0.1	453	-0.01%
2019/09/18	1	44.70	0	0.00	44.75	1	450	0.22%
2019/09/17	1	45.50	0	0.00	45.20	1	446	0.22%
2019/09/16	2	45.55	0	0.00	45.55	2	447	0.45%
2019/09/10	0	0.00	2	46.15	46.15	-2	448	-0.45%
2019/09/09	0	0.00	1	46.60	46.65	-1	446	-0.22%
2019/09/04	1	45.30	1	45.45	45.40	0	444	0.00%
2019/09/03	1	45.55	1	45.52	45.50	0	445	-0.01%
2019/09/02	2	45.70	0	0.00	46.05	2	443	0.45%
2019/08/28	0	0.00	1	46.50	46.00	-1	441	-0.23%
2019/08/27	1	46.85	0	0.00	46.45	1	442	0.23%
2019/08/21	0	0.00	3	47.32	47.80	-3	434	-0.69%
2019/08/20	0	0.00	2	46.40	46.40	-2	426	-0.47%
2019/08/13	1	44.60	0	0.00	44.75	1	437	0.23%
2019/08/12	5	45.02	0	0.00	44.90	5	442	1.13%
2019/08/08	0	0.00	1	46.40	46.20	-1	459	-0.22%
2019/08/07	3	45.77	0	0.00	45.75	3	478	0.63%
2019/08/05	3	46.45	0	0.00	46.00	3	489	0.61%
2019/07/26	1	47.75	0	0.00	48.00	1	505	0.20%
2019/07/24	2.1	50.05	0	0.00	49.50	2.1	490	0.43%
2019/07/23	0	0.00	1	56.80	57.20	-1	471	-0.21%
2019/07/22	2	56.50	3	56.43	56.90	-1	446	-0.22%
2019/07/19	4	54.90	0	0.00	54.90	4	470	0.85%
2019/07/17	0.4	54.90	0	0.00	54.90	0.4	461	0.08%
2019/07/16	1	54.80	0	0.00	54.80	1	462	0.22%
2019/07/12	1	54.60	1	54.80	54.50	0	463	0.00%
2019/07/10	1	54.80	0	0.00	54.80	1	459	0.22%
2019/07/08	2	54.80	1	54.80	55.00	1	466	0.21%
2019/07/02	2	55.05	0	0.00	55.00	2	540	0.37%
2019/07/01	4	53.75	2	53.85	54.00	2	538	0.37%
2019/06/28	1	53.50	0	0.00	53.40	1	546	0.18%
2019/06/26	1	53.40	0	0.00	53.30	1	562	0.18%
2019/06/25	3	53.47	0	0.00	53.60	3	573	0.52%
2019/06/14	0	0.00	1	53.00	53.10	-1	683	-0.15%
2019/06/13	1	52.40	0	0.00	53.00	1	692	0.14%
2019/06/12	0	0.00	1	52.30	52.40	-1	725	-0.14%
2019/06/06	1	51.90	0	0.00	52.10	1	818	0.12%
2019/05/23	0	0.00	7	53.60	53.20	-7	916	-0.76%
2019/05/22	2	54.40	9	54.70	54.20	-7	912	-0.77%
2019/05/21	14	55.04	0	0.00	55.10	14	909	1.54%
2019/05/16	1	54.70	2	55.60	54.90	-1	927	-0.11%
2019/05/15	1	54.40	1	55.00	55.30	0	917	0.00%
2019/05/13	0	0.00	2	54.00	53.60	-2	906	-0.22%
2019/05/08	0	0.00	1	53.90	54.30	-1	901	-0.11%
2019/05/07	1	53.50	0	0.00	53.50	1	895	0.11%
2019/04/26	0	0.00	51	54.29	55.00	-51	847	-6.02%
2019/04/25	50	54.00	0	0.00	54.90	50	824	6.07%
2019/04/24	1	51.90	0	0.00	51.90	1	752	0.13%
2019/04/17	0	0.00	2	51.90	51.90	-2	726	-0.28%
2019/04/15	2	51.30	0	0.00	51.20	2	717	0.28%
2019/04/12	2	50.85	0	0.00	50.50	2	712	0.28%
2019/04/11	1	51.70	0	0.00	51.30	1	699	0.14%
2019/04/10	1	51.90	0	0.00	51.20	1	692	0.14%
2019/04/09	1	56.50	2	54.60	53.50	-1	661	-0.15%
2019/04/02	0	0.00	1	55.60	54.80	-1	592	-0.17%
2019/03/29	0	0.00	1	54.40	54.40	-1	569	-0.18%
2019/03/28	1	53.50	0	0.00	53.20	1	562	0.18%
2019/03/26	0	0.00	2	55.25	55.00	-2	538	-0.37%
2019/03/25	0	0.00	1	53.40	53.90	-1	507	-0.20%
2019/03/22	2	53.40	0	0.00	53.00	2	496	0.40%
2019/03/20	2	53.20	0	0.00	53.80	2	467	0.43%
2019/03/19	0	0.00	0.1	54.20	54.30	-0.1	456	-0.01%
2019/03/18	0	0.00	1	54.50	54.60	-1	439	-0.23%
2019/03/15	2	53.75	2	53.70	53.40	0	429	0.00%
2019/03/13	0	0.00	3	53.07	52.90	-3	363	-0.83%
2019/03/08	2	51.60	0	0.00	51.10	2	295	0.68%
2019/03/06	4	51.00	0	0.00	51.20	4	267	1.49%
2019/03/05	2	50.30	1	50.60	50.40	1	255	0.39%
2019/03/04	1	49.30	6	49.01	49.60	-5	225	-2.22%
2019/02/25	1	47.00	2	47.05	47.35	-1	201	-0.50%
2019/02/22	1	47.15	0	47.15	47.15	1	195	0.49%
2019/02/18	0	0.00	0.1	47.10	47.40	-0.1	180	-0.03%
2019/02/15	2	46.60	1	46.30	46.50	1	162	0.61%
2019/02/14	0	0.00	1	46.70	46.50	-1	148	-0.67%
2019/01/25	0	0.00	6	42.13	42.05	-6	111	-5.39%
2019/01/18	0	0.00	1	41.60	41.55	-1	109	-0.91%
2019/01/17	0	0.00	1	42.10	41.85	-1	109	-0.91%
2019/01/14	0	0.00	3	40.50	40.45	-3	103	-2.91%
2019/01/11	1	40.85	0	0.00	40.70	1	102	0.98%
2019/01/08	0	0.00	2	39.40	39.40	-2	97	-2.04%
2019/01/04	0	0.00	2	38.88	38.80	-2	104	-1.92%
2018/12/12	0	0.00	3	40.27	40.10	-3	127	-2.36%
2018/12/03	1	41.00	0	0.00	41.00	1	136	0.73%
2018/11/15	0	0.00	0.1	38.50	38.35	-0.1	125	-0.10%
2018/11/09	2	38.95	0	0.00	39.05	2	129	1.55%
2018/11/07	3	38.80	1	40.00	38.55	2	130	1.53%
2018/10/31	0	0.00	1	34.80	35.20	-1	137	-0.73%
2018/10/29	2	33.70	1	34.50	34.05	1	144	0.69%
2018/10/17	2	37.35	0	0.00	37.40	2	164	1.21%
2018/10/16	3	37.20	2	36.90	37.00	1	177	0.56%
2018/10/15	1	36.55	0	0.00	36.50	1	182	0.55%
2018/10/12	1	35.15	2	35.77	35.65	-1	186	-0.55%
2018/10/11	3	35.50	0	0.00	34.60	3	187	1.60%
2018/10/08	0	0.00	2	38.70	38.60	-2	177	-1.13%
2018/10/05	3	39.57	1	38.05	38.30	2	177	1.12%
2018/09/21	0	0.00	1	41.75	41.75	-1	193	-0.52%
2018/09/14	0	0.00	1	41.75	42.10	-1	196	-0.51%
2018/09/13	0	0.00	2	41.60	41.20	-2	196	-1.02%
2018/09/12	4	41.45	0	0.00	41.25	4	197	2.03%
2018/09/10	2	42.10	5	42.80	42.80	-3	196	-1.52%
2018/09/07	1	42.50	0	0.00	42.80	1	193	0.52%
2018/09/03	0	0.00	1	44.30	43.95	-1	203	-0.49%
2018/08/24	0	0.00	2	43.28	43.35	-2	265	-0.75%
2018/08/22	0	0.00	2	43.20	43.35	-2	269	-0.74%
2018/08/20	0	0.00	3	43.00	42.80	-3	281	-1.07%
2018/08/17	1	43.30	0	0.00	43.05	1	280	0.36%
2018/08/16	1	43.25	0	0.00	43.40	1	281	0.36%
2018/08/13	4	43.91	0	0.00	43.80	4	283	1.41%
2018/08/10	0	0.00	2	45.30	44.80	-2	282	-0.71%
2018/08/06	1.3	45.34	1	44.95	44.95	0.3	318	0.08%
2018/07/31	0	0.00	1	44.00	43.90	-1	318	-0.31%
2018/07/26	0	0.00	2	43.85	43.55	-2	320	-0.62%
2018/07/25	0	0.00	1	44.10	43.75	-1	322	-0.31%
2018/07/24	4	43.63	6	43.70	43.75	-2	325	-0.61%
2018/07/23	2	47.75	2	47.90	47.80	0	317	0.00%
2018/07/20	2	48.00	0	0.00	47.90	2	309	0.65%
2018/07/19	5	48.10	0	0.00	48.10	5	310	1.61%
2018/07/10	0	0.00	1	48.00	47.55	-1	331	-0.30%
2018/06/06	2	48.90	0	0.00	48.90	2	490	0.41%
2018/05/29	4	44.50	1	44.60	44.90	3	454	0.66%
2018/05/28	1	45.05	0	0.00	45.00	1	450	0.22%
2018/05/22	1	46.00	0	0.00	45.60	1	450	0.22%
2018/05/21	0	0.00	2	46.03	45.90	-2	450	-0.44%
2018/05/18	1	45.70	0	0.00	45.65	1	452	0.22%
2018/05/17	1	45.25	0	0.00	45.40	1	459	0.22%
2018/05/15	0	0.00	0.3	44.95	44.80	-0.3	460	-0.07%
2018/05/14	4	45.01	2	45.10	45.10	2	476	0.42%
2018/04/27	0	0.00	2	48.23	48.35	-2	544	-0.37%
2018/04/26	1	48.00	0	0.00	47.70	1	543	0.18%
2018/04/25	1	48.00	0	0.00	48.00	1	540	0.18%
2018/04/17	1	49.50	0	0.00	49.40	1	522	0.19%
2018/04/13	1	50.20	0	0.00	50.10	1	515	0.19%
2018/04/12	0	0.00	8	50.63	50.60	-8	507	-1.58%
2018/04/11	1	49.90	1	51.20	49.75	0	489	0.00%
2018/04/03	2	48.25	1	48.70	48.70	1	453	0.22%
2018/04/02	1	48.45	0	0.00	48.70	1	452	0.22%
2018/03/31	1	48.10	0	48.00	48.25	1	452	0.21%
2018/03/28	1	48.00	2	47.80	47.55	-1	459	-0.22%
2018/03/26	2	47.10	0.1	47.20	47.10	1.9	457	0.42%
2018/03/20	0	0.00	10	48.35	47.80	-10	446	-2.24%
2018/03/15	0	0.00	1	47.75	48.15	-1	432	-0.23%
2018/03/14	27	48.52	16	49.19	48.10	11	428	2.57%
2018/02/27	0	0.00	10	44.45	44.40	-10	400	-2.49%
2018/02/06	5	42.14	0	0.00	42.00	5	443	1.13%
2018/02/05	6	45.00	0	0.00	45.15	6	447	1.34%
2018/02/01	2	49.85	1	48.50	48.50	1	473	0.21%
2018/01/26	0	0.00	1	46.25	46.25	-1	417	-0.24%
2018/01/18	1	45.60	0	0.00	45.35	1	526	0.19%
2018/01/11	0	0.00	1	45.80	45.65	-1	800	-0.12%
2018/01/05	0	0.00	1	47.30	47.50	-1	919	-0.11%
2018/01/04	0	0.00	1	47.45	47.25	-1	921	-0.11%