湧德 (3689)-美好-蘆洲券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
82.5
漲跌
▲0.8
漲幅
+0.98%
成交量
1,258張
產業
上櫃電子零組件類股
170人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

湧德 (3689)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/22	1	83.00	0	0.00	82.50	1	5,410	0.02%
2024/11/20	1	82.00	0	0.00	81.00	1	5,489	0.02%
2024/11/19	2	82.00	0	0.00	82.50	2	5,561	0.04%
2024/11/18	2	83.25	2	82.25	80.20	0	5,743	0.00%
2024/11/13	1	91.00	0	0.00	90.80	1	5,748	0.02%
2024/11/12	1	89.50	0	0.00	89.90	1	5,765	0.02%
2024/11/11	0	0.00	5	94.92	92.60	-5	5,660	-0.09%
2024/11/08	12	96.01	6	94.05	94.00	6	5,576	0.11%
2024/11/07	1	101.00	13	99.26	96.70	-12	5,429	-0.22%
2024/11/06	1	95.20	0	0.00	95.00	1	5,156	0.02%
2024/11/05	1	93.20	0	0.00	92.20	1	5,027	0.02%
2024/10/28	1	89.80	0	0.00	90.50	1	5,091	0.02%
2024/10/25	1	93.90	0	0.00	93.40	1	5,029	0.02%
2024/10/24	1	96.40	1	96.70	89.40	0	4,912	0.00%
2024/10/09	0	0.00	4	88.05	87.40	-4	5,657	-0.07%
2024/10/08	0	0.00	4	87.58	88.60	-4	5,879	-0.07%
2024/09/30	0	0.00	1	91.10	90.80	-1	6,321	-0.02%
2024/09/27	0	0.00	1	96.00	93.00	-1	6,382	-0.02%
2024/09/26	3	93.40	0	0.00	92.10	3	6,443	0.05%
2024/09/25	5	94.58	1	95.20	95.70	4	6,468	0.06%
2024/09/24	10	96.03	6	95.20	95.50	4	6,559	0.06%
2024/09/23	1	95.50	3	98.63	99.50	-2	6,383	-0.03%
2024/09/20	1	97.60	2	97.80	96.90	-1	6,204	-0.02%
2024/09/19	1	87.50	8	90.33	92.30	-7	5,965	-0.12%
2024/09/16	0	0.00	1	89.90	89.10	-1	5,861	-0.02%
2024/09/13	1	87.00	1	87.20	86.70	0	5,825	0.00%
2024/09/12	1	85.20	5	85.70	85.60	-4	5,812	-0.07%
2024/09/11	0	0.00	1	81.00	80.80	-1	5,778	-0.02%
2024/09/09	0	0.00	9	83.28	83.80	-9	5,703	-0.16%
2024/09/05	16	80.69	2	80.60	80.60	14	5,646	0.25%
2024/09/04	2	82.65	0	0.00	84.30	2	5,583	0.04%
2024/09/03	1	88.30	1	88.70	88.30	0	5,551	0.00%
2024/09/02	2	90.30	0	0.00	90.10	2	5,505	0.04%
2024/08/30	1	93.20	3	93.90	91.50	-2	5,420	-0.04%
2024/08/29	0	0.00	5	91.82	90.70	-5	5,274	-0.09%
2024/08/28	3	92.07	206.7	91.81	90.70	-203.7	5,191	-3.92%	大賣/鉅額交易
2024/08/27	3	88.20	0	0.00	87.70	3	5,000	0.06%
2024/08/26	0	0.00	0.5	90.40	88.70	-0.5	4,993	-0.01%
2024/08/21	0	0.00	1	90.90	91.00	-1	5,294	-0.02%
2024/08/20	3	90.57	12	90.66	91.60	-9	5,228	-0.17%
2024/08/19	0	0.00	1	85.50	84.40	-1	5,107	-0.02%
2024/08/16	0	0.00	18	82.12	82.80	-18	5,095	-0.35%
2024/08/14	1	78.00	1	77.20	74.90	0	5,163	0.00%
2024/08/12	0	0.00	1	74.50	73.10	-1	5,350	-0.02%
2024/08/09	2	73.85	2	73.40	73.50	0	5,510	0.00%
2024/08/08	1	70.00	0	0.00	70.20	1	5,476	0.02%
2024/08/07	0	0.00	11	68.97	69.60	-11	5,439	-0.20%
2024/08/06	2	65.00	0	0.00	63.30	2	5,506	0.04%
2024/08/05	1.2	67.70	0	0.00	67.20	1.2	5,631	0.02%
2024/08/02	11	76.13	6	78.38	74.60	5	5,629	0.09%
2024/08/01	1	76.80	0	0.00	76.90	1	5,550	0.02%
2024/07/30	1	73.40	5	73.00	73.20	-4	5,485	-0.07%
2024/07/29	9	73.16	3	71.30	71.00	6	5,459	0.11%
2024/07/26	7	76.67	0	0.00	74.40	7	5,404	0.13%
2024/07/23	1	81.70	0	0.00	81.70	1	5,285	0.02%
2024/07/22	1	81.40	0	0.00	80.30	1	5,235	0.02%
2024/07/19	11	87.30	0	0.00	84.50	11	5,148	0.21%
2024/07/18	6	90.63	1	92.10	89.60	5	4,996	0.10%
2024/07/17	1	89.60	4	88.83	89.20	-3	4,745	-0.06%
2024/07/16	0	0.00	2	84.20	84.40	-2	4,539	-0.04%
2024/07/15	2	81.55	1	82.90	81.30	1	4,500	0.02%
2024/07/12	1	81.50	0	0.00	80.80	1	4,489	0.02%
2024/07/11	4	85.53	2	88.25	84.30	2	4,420	0.05%
2024/07/10	2	85.30	11	85.22	85.50	-9	4,216	-0.21%
2024/07/09	1	78.50	0	0.00	78.90	1	3,991	0.03%
2024/07/08	2	83.95	12	82.98	80.70	-10	3,899	-0.26%
2024/07/05	4	81.70	3	82.70	82.30	1	3,758	0.03%
2024/07/04	8	80.63	6	82.13	81.50	2	3,647	0.05%
2024/07/03	4	81.05	2	81.50	78.90	2	3,468	0.06%
2024/07/02	7	79.66	8	79.70	79.60	-1	3,405	-0.03%
2024/07/01	2	77.90	0	0.00	78.50	2	3,296	0.06%
2024/06/28	11	77.23	3	78.73	78.20	8	3,280	0.24%
2024/06/27	1	70.40	1	74.20	74.60	0	3,297	0.00%
2024/06/26	0	0.00	1	72.10	71.00	-1	3,260	-0.03%
2024/06/24	1	72.40	0	0.00	72.00	1	3,331	0.03%
2024/06/21	0	0.00	1	74.90	74.50	-1	3,428	-0.03%
2024/06/20	0	0.00	12	74.45	73.70	-12	3,474	-0.35%
2024/06/17	0	0.00	1	71.80	72.00	-1	3,564	-0.03%
2024/06/13	1	72.20	1	72.10	71.60	0	3,694	0.00%
2024/06/07	0	0.00	1	70.20	73.60	-1	3,958	-0.03%
2024/06/06	1	71.30	2	71.65	71.50	-1	4,052	-0.02%
2024/06/05	6	74.30	0	0.00	72.50	6	4,193	0.14%
2024/06/04	1	77.50	1	75.30	75.00	0	4,469	0.00%
2024/05/31	11	75.01	1	74.10	74.10	10	5,489	0.18%
2024/05/30	203	76.25	0	0.00	74.70	203	5,805	3.50%	大買/鉅額交易
2024/05/29	0	0.00	5	76.30	75.90	-5	6,105	-0.08%
2024/05/28	8	79.89	0	0.00	79.00	8	6,106	0.13%
2024/05/27	0	0.00	4	78.00	78.40	-4	6,026	-0.07%
2024/05/24	0	0.00	3	74.30	74.20	-3	6,242	-0.05%
2024/05/23	0	0.00	1	76.10	74.60	-1	6,558	-0.02%
2024/05/22	1	77.50	2	76.60	75.80	-1	6,758	-0.01%
2024/05/21	1	79.30	6	78.20	77.20	-5	7,066	-0.07%
2024/05/20	4	76.40	3	76.70	76.70	1	7,064	0.01%
2024/05/17	2	77.45	3	77.47	76.50	-1	6,969	-0.01%
2024/05/16	2	75.05	9	75.07	73.30	-7	6,831	-0.10%
2024/05/15	2	75.15	29	73.14	75.00	-27	6,780	-0.40%
2024/05/13	13	71.55	3	70.20	70.20	10	6,581	0.15%
2024/05/10	5	71.28	0	0.00	72.30	5	6,561	0.08%
2024/05/09	23	72.35	8	72.33	72.40	15	6,457	0.23%
2024/05/08	1	67.40	3	67.03	68.90	-2	6,256	-0.03%
2024/05/06	4	62.90	1	63.10	62.50	3	6,192	0.05%
2024/04/26	0	0.00	2	62.90	62.40	-2	6,165	-0.03%
2024/04/25	1	63.10	0	0.00	62.70	1	6,156	0.02%
2024/04/24	0	0.00	1	63.50	63.80	-1	6,153	-0.02%
2024/04/22	2	62.35	1	62.50	60.60	1	6,111	0.02%
2024/04/19	2	62.20	2	62.60	60.60	0	6,078	0.00%
2024/04/18	4	63.05	0	0.00	62.90	4	6,039	0.07%
2024/04/15	1	66.40	0	0.00	66.50	1	5,980	0.02%
2024/04/11	1	69.00	0	0.00	68.90	1	5,976	0.02%
2024/04/10	3	70.77	0	0.00	70.20	3	5,960	0.05%
2024/04/09	0	0.00	3	70.43	70.50	-3	5,947	-0.05%
2024/04/08	1	72.00	1	71.70	71.90	0	5,914	0.00%
2024/04/03	0	0.00	2	73.90	73.60	-2	5,870	-0.03%
2024/04/02	2	75.00	1	74.80	74.90	1	5,860	0.02%
2024/04/01	23	79.30	25	79.02	78.40	-2	5,782	-0.03%
2024/03/29	2	76.00	0	0.00	76.20	2	5,618	0.04%
2024/03/27	1	74.70	1	73.70	74.00	0	5,519	0.00%
2024/03/26	2	75.00	3	74.90	74.40	-1	5,490	-0.02%
2024/03/25	7	79.09	2	77.95	78.50	5	5,376	0.09%
2024/03/22	1	76.90	1	77.60	77.10	0	5,312	0.00%
2024/03/21	2	76.00	1	75.10	76.30	1	5,260	0.02%
2024/03/20	2	75.95	1	76.50	75.00	1	5,228	0.02%
2024/03/19	14	76.34	1	75.90	75.80	13	5,188	0.25%
2024/03/15	0	0.00	3	72.30	71.30	-3	5,043	-0.06%
2024/03/14	2	76.05	1	76.40	75.90	1	4,935	0.02%
2024/03/13	2	76.35	0	0.00	78.00	2	4,883	0.04%
2024/03/12	5	77.84	0	0.00	78.60	5	4,828	0.10%
2024/03/11	7	77.71	5	78.12	77.10	2	4,694	0.04%
2024/03/08	7	78.33	6	78.63	78.00	1	4,547	0.02%
2024/03/07	15	87.14	17	87.51	81.70	-2	4,256	-0.05%
2024/03/06	23	86.32	15	86.05	88.50	8	3,827	0.21%
2024/03/05	7	81.76	12	83.08	84.30	-5	3,234	-0.15%
2024/03/04	7	79.20	3	77.63	76.70	4	2,976	0.13%
2024/03/01	4	75.88	0	0.00	75.00	4	2,689	0.15%
2024/02/29	4	75.55	25	76.72	75.90	-21	2,594	-0.81%
2024/02/27	0	0.00	15	72.61	76.70	-15	2,399	-0.63%
2024/02/26	14	75.49	16	74.56	73.60	-2	2,114	-0.09%
2024/02/23	42	73.41	5	74.52	75.40	37	1,794	2.06%
2024/02/22	35	66.31	37	64.12	68.60	-2	1,517	-0.13%
2024/02/21	2	61.30	8	63.75	64.70	-6	1,147	-0.52%
2024/02/20	0	0.00	1	59.10	58.90	-1	1,027	-0.10%
2024/02/19	3	59.80	0	0.00	59.20	3	1,043	0.29%
2024/02/02	1	56.50	0	0.00	55.80	1	1,134	0.09%
2024/02/01	1	56.60	1	57.00	57.00	0	1,152	0.00%
2024/01/08	0	0.00	1	55.00	55.00	-1	1,267	-0.08%
2023/12/28	5	57.00	0	0.00	56.80	5	1,305	0.38%
2023/12/25	0	0.00	1	55.50	55.40	-1	1,329	-0.08%
2023/12/22	0	0.00	1	56.10	55.60	-1	1,340	-0.07%
2023/12/15	1	57.00	0	0.00	56.70	1	1,464	0.07%
2023/12/11	0	0.00	3	57.00	56.50	-3	1,541	-0.19%
2023/12/08	0	0.00	4	57.20	57.10	-4	1,543	-0.26%
2023/12/07	4	57.08	0	0.00	56.70	4	1,554	0.26%
2023/12/01	0	0.00	1	62.90	62.70	-1	1,532	-0.07%
2023/11/28	0	0.00	1	62.70	62.00	-1	1,463	-0.07%
2023/11/27	0	0.00	1	58.20	58.30	-1	1,427	-0.07%
2023/11/24	1	60.30	0	0.00	59.50	1	1,447	0.07%
2023/11/21	1	59.70	2	59.15	59.40	-1	1,538	-0.07%
2023/11/20	0	0.00	0.3	59.03	58.40	-0.3	1,654	-0.02%
2023/11/17	2	58.60	1	58.80	58.60	1	1,832	0.05%
2023/11/16	4	60.40	0	0.00	59.30	4	1,982	0.20%
2023/11/15	2	60.00	0	0.00	60.60	2	2,149	0.09%
2023/11/14	0	0.00	0.2	58.90	60.00	-0.2	2,358	-0.01%
2023/11/09	0	0.00	3	55.43	55.60	-3	3,046	-0.10%
2023/11/07	0	0.00	1	54.00	54.40	-1	3,120	-0.03%
2023/11/03	1	53.50	1	54.80	53.00	0	3,269	0.00%
2023/10/30	0.1	51.00	0	0.00	51.00	0.1	3,769	0.00%
2023/10/26	1	49.80	0	0.00	49.75	1	3,999	0.03%
2023/10/16	1	52.40	2	52.30	52.00	-1	5,099	-0.02%
2023/10/13	0	0.00	5	52.54	52.50	-5	5,240	-0.10%
2023/10/11	0	0.00	1	54.50	52.90	-1	5,400	-0.02%
2023/10/05	0	0.00	0.2	56.35	56.00	-0.2	5,420	0.00%
2023/10/04	0	0.00	1	55.60	55.60	-1	5,448	-0.02%
2023/10/03	1.2	57.27	0	0.00	56.80	1.2	5,491	0.02%
2023/10/02	0.1	59.28	0	0.00	59.20	0.1	5,528	0.00%
2023/09/25	1	60.60	0	0.00	60.50	1	5,661	0.02%
2023/09/21	2	62.25	2	61.05	61.30	0	5,635	0.00%
2023/09/19	0	0.00	1	62.00	61.20	-1	5,537	-0.02%
2023/09/18	1	60.70	0	0.00	60.30	1	5,473	0.02%
2023/09/07	0	0.00	1	61.20	60.90	-1	5,373	-0.02%
2023/09/06	1	60.30	0	0.00	59.80	1	5,336	0.02%
2023/08/29	6	58.10	6	59.00	59.70	0	5,223	0.00%
2023/08/25	0	0.00	1	59.00	58.20	-1	5,137	-0.02%
2023/08/24	1	60.50	1	59.90	59.70	0	5,084	0.00%
2023/08/23	5	61.48	28	60.75	60.30	-23	4,948	-0.46%
2023/08/22	4.1	67.01	2	67.05	67.00	2.1	4,756	0.04%
2023/08/21	3.1	67.76	7	67.89	67.60	-3.9	4,585	-0.09%
2023/08/18	18	68.29	6	66.52	65.00	12	4,392	0.27%
2023/08/17	24.1	67.61	18	69.96	72.20	6.1	4,131	0.15%
2023/08/16	17	67.04	1	63.00	68.00	16	3,691	0.43%
2023/08/10	4	60.63	0	0.00	61.00	4	3,239	0.12%
2023/08/09	0	0.00	1	61.00	60.00	-1	3,136	-0.03%
2023/08/08	1	62.30	2	61.20	61.40	-1	3,071	-0.03%
2023/08/07	3	63.97	12	63.41	64.60	-9	2,971	-0.30%
2023/08/04	0	0.00	3	61.93	62.40	-3	2,740	-0.11%
2023/08/02	1	60.10	16	58.72	56.80	-15	2,630	-0.57%
2023/08/01	1	61.80	0	0.00	60.30	1	2,560	0.04%
2023/07/31	2	65.60	0	0.00	65.60	2	2,500	0.08%
2023/07/28	1	63.90	2	63.65	64.00	-1	2,337	-0.04%
2023/07/27	3	60.57	2	61.00	62.60	1	2,218	0.05%
2023/07/26	10	63.00	18	60.43	60.10	-8	2,129	-0.38%
2023/07/25	10	61.85	4	60.53	62.00	6	1,853	0.32%
2023/07/24	8	57.83	4	56.83	58.00	4	1,536	0.26%
2023/07/21	1	54.30	4	52.58	54.60	-3	1,357	-0.22%
2023/07/20	2	49.70	1	50.30	50.10	1	1,242	0.08%
2023/07/18	0	0.00	2	56.00	49.35	-2	1,178	-0.17%
2023/07/17	22	52.59	0	0.00	54.80	22	1,033	2.13%
2023/07/14	0	0.00	0.5	49.65	49.85	-0.5	886	-0.05%
2023/07/13	0	0.00	0.3	49.15	49.00	-0.3	858	-0.03%
2023/07/11	2	48.43	0	0.00	48.50	2	804	0.25%
2023/07/10	0	0.00	1	49.95	49.40	-1	771	-0.13%
2023/07/06	1	49.30	6	48.59	48.20	-5	650	-0.77%
2023/07/05	0	0.00	4	47.90	48.40	-4	576	-0.69%
2023/06/27	1	42.20	0	0.00	41.95	1	485	0.21%
2023/06/09	0	0.00	4	43.20	43.10	-4	488	-0.82%
2023/05/25	0.1	40.95	0	0.00	40.90	0.1	482	0.02%
2023/05/22	0	0.00	1	41.30	41.30	-1	472	-0.21%
2023/05/17	0	0.00	1	39.15	39.50	-1	448	-0.22%
2023/05/16	0	0.00	0.2	39.30	39.30	-0.2	444	-0.05%
2023/05/08	0	0.00	1	39.90	39.90	-1	410	-0.24%
2023/05/05	1	38.90	1	39.25	38.45	0	387	0.00%
2023/04/27	3	37.85	1	37.75	37.75	2	371	0.54%
2023/04/13	0.1	38.80	0	0.00	39.00	0.1	335	0.01%
2023/03/16	0	0.00	1	35.60	35.60	-1	288	-0.35%
2023/03/10	0	0.00	5	35.95	35.85	-5	270	-1.85%
2023/03/07	0	0.00	0	37.10	36.85	0	256	0.00%
2023/03/03	0.2	35.50	0	0.00	35.65	0.2	232	0.08%
2023/02/23	0	0.00	2	35.20	35.20	-2	215	-0.93%
2023/02/22	0	0.00	0	35.00	34.80	0	216	0.00%
2023/02/16	0	0.00	0	35.25	34.70	0	213	0.00%
2023/02/13	0	0.00	0	33.40	33.25	0	214	0.00%
2023/02/01	0	0.00	1	33.60	34.05	-1	213	-0.47%
2023/01/16	0	0.00	0	32.20	32.35	0	212	0.00%
2023/01/11	0	0.00	0	32.40	32.35	0	215	0.00%
2022/12/23	1	32.80	0	0.00	33.10	1	244	0.41%
2022/12/19	0	0.00	1	33.85	33.40	-1	258	-0.39%
2022/11/25	0	0.00	1	32.45	32.10	-1	243	-0.41%
2022/11/18	0	0.00	1	31.90	32.20	-1	250	-0.40%
2022/11/17	5	31.80	0	0.00	32.25	5	249	2.00%
2022/11/15	1	31.50	0	0.00	31.60	1	254	0.39%
2022/11/14	2	31.20	0	0.00	31.40	2	258	0.77%
2022/11/08	0	0.00	1	31.65	31.55	-1	289	-0.34%
2022/11/01	1	30.20	0	0.00	30.40	1	320	0.31%
2022/10/18	1	29.65	0	0.00	29.95	1	374	0.27%
2022/09/27	0	0.00	4	30.04	30.80	-4	491	-0.81%
2022/09/15	1	34.70	0	0.00	34.65	1	549	0.18%
2022/09/12	0	0.00	10	34.30	34.25	-10	573	-1.74%
2022/09/06	0	0.00	10	34.50	34.60	-10	656	-1.52%
2022/09/01	10	38.25	0	0.00	37.85	10	653	1.53%
2022/08/30	1	38.25	0	0.00	38.40	1	670	0.15%
2022/08/26	0	0.00	3	39.17	39.00	-3	671	-0.45%
2022/08/22	1	38.60	1	38.65	38.65	0	698	0.00%
2022/08/19	0	0.00	2	39.45	39.20	-2	697	-0.29%
2022/08/18	2	38.88	5	38.80	39.35	-3	696	-0.43%
2022/08/16	1	38.50	11	38.60	38.40	-10	686	-1.46%
2022/08/15	2	38.15	21	38.45	38.55	-19	682	-2.78%
2022/08/12	2	38.18	2	38.15	38.05	0	673	0.00%
2022/08/11	0	0.00	1	37.65	37.65	-1	665	-0.15%
2022/08/10	2	37.23	2	37.25	37.45	0	668	0.00%
2022/08/09	15	36.83	0	0.00	36.80	15	674	2.22%
2022/08/08	16	37.27	1	36.55	37.35	15	684	2.19%
2022/08/05	8	36.72	1	36.60	36.35	7	681	1.03%
2022/08/04	1	36.15	1	35.65	35.90	0	665	0.00%
2022/08/03	1	36.80	1	36.10	36.15	0	666	0.00%
2022/08/02	1	37.70	1	36.85	36.85	0	668	0.00%
2022/07/29	0	0.00	1	37.95	37.95	-1	682	-0.15%
2022/07/27	1	38.15	0	0.00	38.15	1	688	0.15%
2022/07/25	1	38.00	1	38.30	38.90	0	687	0.00%
2022/07/22	2	38.43	3	38.65	38.15	-1	687	-0.15%
2022/07/21	2	38.08	1	38.25	38.30	1	697	0.14%
2022/07/20	2	37.43	2	37.40	37.65	0	694	0.00%
2022/07/18	4	36.06	2	36.15	36.05	2	713	0.28%
2022/07/15	1	37.30	2	37.80	37.70	-1	716	-0.14%
2022/07/12	0	0.00	1	36.50	36.05	-1	725	-0.14%
2022/07/08	3	38.98	0	0.00	37.75	3	739	0.41%
2022/07/07	2	37.88	2	38.60	38.50	0	726	0.00%
2022/07/05	2	38.80	2	40.10	40.00	0	781	0.00%
2022/07/01	0	0.00	1	40.00	38.15	-1	879	-0.11%
2022/06/23	2	41.60	0	0.00	41.85	2	966	0.21%
2022/06/16	2	43.30	0	0.00	43.30	2	982	0.20%
2022/06/15	1	47.30	2	46.75	45.00	-1	974	-0.10%
2022/06/14	1	44.70	1	45.95	45.95	0	925	0.00%
2022/06/13	2	45.85	0	0.00	45.80	2	932	0.21%
2022/06/09	0	0.00	5	45.82	45.85	-5	942	-0.53%
2022/06/02	0	0.00	2	44.90	44.85	-2	1,033	-0.19%
2022/05/17	0	0.00	1	43.40	43.70	-1	2,328	-0.04%
2022/05/10	1	42.00	0	0.00	42.00	1	2,648	0.04%
2022/05/06	0	0.00	1	42.45	43.75	-1	2,837	-0.04%
2022/05/05	0	0.00	1	43.25	42.95	-1	2,846	-0.04%
2022/05/04	3	42.25	1	42.30	42.40	2	2,852	0.07%
2022/04/26	5	42.60	0	0.00	42.50	5	2,888	0.17%
2022/04/21	0	0.00	2	45.40	45.30	-2	2,889	-0.07%
2022/04/20	0	0.00	10	45.20	44.95	-10	2,889	-0.35%
2022/04/19	10	44.05	0	0.00	44.80	10	2,891	0.35%
2022/04/15	0	0.00	1	45.10	44.90	-1	2,904	-0.03%
2022/04/14	2	47.13	1	47.35	46.60	1	2,933	0.03%
2022/04/12	1	46.60	0	0.00	46.30	1	3,072	0.03%
2022/04/11	1	48.00	2	48.73	47.85	-1	3,068	-0.03%
2022/04/08	3	48.62	1	48.10	48.25	2	3,088	0.06%
2022/04/07	3	49.70	5	49.60	48.15	-2	3,093	-0.06%
2022/04/06	9	48.55	18	48.93	49.95	-9	3,086	-0.29%
2022/03/31	0	0.00	7	46.34	46.05	-7	3,261	-0.21%
2022/03/30	1	47.15	14	46.26	46.70	-13	3,695	-0.35%
2022/03/29	1	45.35	0	0.00	45.55	1	4,142	0.02%
2022/03/28	2	44.55	0	0.00	45.05	2	4,377	0.05%
2022/03/25	0	0.00	1	46.10	45.55	-1	4,396	-0.02%
2022/03/24	2	45.58	0	0.00	46.00	2	4,401	0.05%
2022/03/23	5	46.20	1	45.80	46.10	4	4,419	0.09%
2022/03/22	1	45.10	0	0.00	45.30	1	4,421	0.02%
2022/03/21	1	44.90	0	0.00	44.95	1	4,424	0.02%
2022/03/18	13	44.80	0	0.00	44.85	13	4,448	0.29%
2022/03/17	1	43.80	0	0.00	45.00	1	4,476	0.02%
2022/03/16	0	0.00	1	43.55	43.05	-1	4,535	-0.02%
2022/03/15	2	43.45	2	43.70	43.40	0	4,584	0.00%
2022/03/14	2	44.93	0	0.00	44.70	2	4,600	0.04%
2022/03/11	1	44.65	0	0.00	45.10	1	4,634	0.02%
2022/03/10	1	45.80	3	45.70	45.45	-2	4,719	-0.04%
2022/03/09	3	44.75	0.3	44.55	44.30	2.7	4,746	0.06%
2022/03/08	6	45.50	1	45.80	45.25	5	4,733	0.11%
2022/03/07	0	45.25	6	45.06	45.30	-6	4,707	-0.13%
2022/03/04	9	47.93	5	47.91	47.70	4	4,673	0.09%
2022/03/03	6	51.18	1	50.20	50.20	5	4,606	0.11%
2022/03/02	4	50.14	0	0.00	50.60	4	4,654	0.09%
2022/03/01	6	51.53	8	51.98	51.10	-2	4,617	-0.04%
2022/02/25	1	51.80	1	51.50	51.10	0	4,537	0.00%
2022/02/24	1	50.80	0	0.00	49.00	1	4,451	0.02%
2022/02/23	0	0.00	2	52.65	51.10	-2	4,353	-0.05%
2022/02/22	2	50.15	0	0.00	51.00	2	4,157	0.05%
2022/02/21	8	51.46	13	52.61	52.60	-5	4,049	-0.12%
2022/02/18	0	0.00	3	51.90	52.00	-3	3,937	-0.08%
2022/02/17	0	0.00	1.3	50.28	49.95	-1.3	3,853	-0.03%
2022/02/16	1	50.80	1	50.20	50.10	0	3,723	0.00%
2022/02/15	2.1	47.72	3	48.30	47.15	-1	3,637	-0.03%
2022/02/14	1	46.55	0	0.00	46.55	1	3,623	0.03%
2022/02/11	15.2	49.36	5	49.10	48.95	10.2	3,635	0.28%
2022/02/10	2	48.55	0	0.00	48.55	2	3,645	0.05%
2022/02/09	4	49.08	9.1	49.87	50.30	-5.1	3,621	-0.14%
2022/02/08	0	0.00	1	45.25	45.75	-1	3,643	-0.03%
2022/02/07	4	43.96	4	44.19	44.80	0	3,792	0.00%
2022/01/26	2	41.65	1	41.60	41.80	1	3,895	0.03%
2022/01/21	0	0.00	1	43.00	43.00	-1	4,129	-0.02%
2022/01/20	1	44.75	0	0.00	44.40	1	4,350	0.02%
2022/01/19	3	44.65	3	44.78	44.35	0	4,522	0.00%
2022/01/18	4	44.65	4	44.69	44.65	0	4,577	0.00%
2022/01/17	6.1	43.25	6	43.46	43.95	0.1	4,659	0.00%
2022/01/14	2	43.15	2	43.35	42.75	0	4,808	0.00%
2022/01/13	4	43.66	5	43.69	43.50	-1	4,979	-0.02%
2022/01/12	2	44.43	1	44.55	43.25	1	5,053	0.02%
2022/01/11	2	44.60	1	43.95	43.90	1	5,125	0.02%
2022/01/10	5	45.25	5	45.51	45.25	0	5,135	0.00%
2022/01/07	10	46.12	11	45.04	45.00	-1	5,172	-0.02%
2022/01/06	3	47.55	1	48.10	47.25	2	5,226	0.04%
2022/01/05	9	50.20	4	50.48	47.50	5	5,369	0.09%
2022/01/04	1	49.00	0	0.00	48.95	1	5,315	0.02%
2022/01/03	0	0.00	11	49.07	49.20	-11	5,373	-0.20%
2021/12/29	1	48.85	0	0.00	48.80	1	5,445	0.02%
2021/12/28	10	48.90	0	0.00	48.50	10	5,462	0.18%
2021/12/27	2	50.50	7	50.74	50.50	-5	5,464	-0.09%
2021/12/24	35	52.41	21.2	51.04	50.40	13.8	5,435	0.25%
2021/12/23	30	51.41	43	52.50	52.90	-13	5,119	-0.25%
2021/12/22	15	47.10	16	47.14	48.15	-1	4,773	-0.02%
2021/12/21	4	44.64	4	44.59	44.80	0	4,699	0.00%
2021/12/20	4	43.60	4	43.61	43.65	0	4,821	0.00%
2021/12/17	1	44.60	5	43.18	42.85	-4	5,300	-0.08%
2021/12/16	2.1	44.27	6	43.96	44.35	-3.9	5,437	-0.07%
2021/12/15	1	43.20	3	43.07	43.10	-2	5,565	-0.04%
2021/12/14	1	42.35	0	0.00	42.20	1	5,790	0.02%
2021/12/13	3	45.60	0	0.00	43.80	3	6,008	0.05%
2021/12/10	6	46.19	5	46.27	45.60	1	6,289	0.02%
2021/12/09	4	45.95	3	46.03	46.00	1	6,477	0.02%
2021/12/08	1	45.60	1	45.80	45.30	0	6,937	0.00%
2021/12/07	2	45.85	1	45.45	44.95	1	7,803	0.01%
2021/12/06	17.1	45.87	18	45.85	45.95	-0.9	8,138	-0.01%
2021/12/03	6	44.16	6	44.09	44.35	0	8,235	0.00%
2021/12/02	2	43.58	5	43.28	42.55	-3	8,433	-0.04%
2021/12/01	2	42.75	0	0.00	42.65	2	8,603	0.02%
2021/11/30	1	43.10	0	0.00	43.10	1	8,862	0.01%
2021/11/29	1	42.20	9	41.71	42.10	-8	9,566	-0.08%
2021/11/26	22	44.65	21	44.11	44.05	1	9,866	0.01%
2021/11/25	2	42.63	3	42.67	43.85	-1	10,108	-0.01%
2021/11/24	4	42.39	8	42.21	42.50	-4	10,287	-0.04%
2021/11/23	2	42.73	2	42.88	42.25	0	10,486	0.00%
2021/11/22	1	43.80	3	43.90	44.00	-2	10,655	-0.02%
2021/11/19	1	44.70	2	44.38	43.90	-1	10,706	-0.01%
2021/11/18	1	43.15	3	43.08	43.45	-2	10,664	-0.02%
2021/11/17	5	43.35	5	43.28	43.10	0	10,652	0.00%
2021/11/16	1	44.65	1	44.10	43.20	0	10,659	0.00%
2021/11/15	6	44.43	5	44.25	44.25	1	10,710	0.01%
2021/11/09	0	0.00	1	44.70	44.40	-1	10,599	-0.01%
2021/11/08	4	45.33	4	45.81	44.90	0	10,567	0.00%
2021/11/05	19	48.35	5	47.03	46.75	14	10,528	0.13%
2021/11/04	0	0.00	4	49.01	50.70	-4	10,333	-0.04%
2021/11/03	1	47.80	2	48.05	47.50	-1	10,175	-0.01%
2021/11/02	5	47.34	3	48.85	46.10	2	10,083	0.02%
2021/11/01	1	49.00	16	48.90	48.85	-15	9,983	-0.15%
2021/10/29	10	49.02	6	48.74	48.80	4	9,913	0.04%
2021/10/28	16	50.08	13	48.93	48.60	3	9,835	0.03%
2021/10/27	2	46.00	3	46.90	49.45	-1	9,600	-0.01%
2021/10/26	1	45.90	0	0.00	45.60	1	9,416	0.01%
2021/10/25	8	46.45	2	46.15	46.45	6	9,343	0.06%
2021/10/22	11	46.65	7	45.69	46.25	4	9,247	0.04%
2021/10/21	7	45.08	0	0.00	43.90	7	9,092	0.08%
2021/10/20	4	43.25	1	43.80	45.00	3	8,903	0.03%
2021/10/19	12	42.78	14	43.17	43.20	-2	8,817	-0.02%
2021/10/18	1	41.65	0	0.00	42.25	1	8,728	0.01%
2021/10/15	10	42.35	10	42.20	42.20	0	8,696	0.00%
2021/10/14	4	40.89	3	40.98	41.00	1	8,646	0.01%
2021/10/13	11	42.18	4	42.45	42.40	7	8,536	0.08%
2021/10/12	3	42.02	4	42.55	41.15	-1	8,365	-0.01%
2021/10/08	3	42.62	0	0.00	42.00	3	8,289	0.04%
2021/10/07	1	42.55	6	42.78	43.15	-5	8,200	-0.06%
2021/10/06	6	41.33	1	41.20	40.30	5	8,116	0.06%
2021/10/05	1	42.00	2	42.68	43.10	-1	8,028	-0.01%
2021/10/04	1	42.75	1	41.75	41.20	0	7,941	0.00%
2021/10/01	7	43.29	8	41.48	41.40	-1	7,839	-0.01%
2021/09/30	2	45.28	6	44.38	44.35	-4	7,698	-0.05%
2021/09/28	9	48.54	9	45.68	45.70	0	7,445	0.00%
2021/09/27	9	49.69	7	49.11	49.10	2	7,278	0.03%
2021/09/24	16	51.20	15	53.37	51.00	1	7,134	0.01%
2021/09/23	3	48.10	2	50.50	49.75	1	6,659	0.02%
2021/09/22	8	48.22	6	47.70	47.00	2	6,497	0.03%
2021/09/17	11	51.78	12	51.60	50.70	-1	6,346	-0.02%
2021/09/16	22	50.90	20	51.20	51.20	2	6,109	0.03%
2021/09/15	14	50.14	7	48.41	50.10	7	5,859	0.12%
2021/09/14	19	52.92	17	52.99	53.00	2	5,543	0.04%
2021/09/13	8	53.15	7	52.96	52.20	1	5,280	0.02%
2021/09/10	27	52.24	16	51.94	52.40	11	4,758	0.23%
2021/09/09	16	48.01	17	50.16	51.60	-1	3,860	-0.03%
2021/09/08	4	46.41	3	46.28	46.95	1	3,478	0.03%
2021/09/07	1	46.10	1	46.75	47.60	0	3,279	0.00%
2021/09/06	7	46.76	8	45.44	45.00	-1	3,026	-0.03%
2021/09/03	6	48.73	3	49.80	49.50	3	2,826	0.11%
2021/09/02	12	48.52	12	49.55	49.40	0	2,558	0.00%
2021/09/01	1	42.85	4	45.10	46.85	-3	1,838	-0.16%
2021/08/31	7	43.64	8	42.64	42.60	-1	1,504	-0.07%
2021/08/30	2	41.55	18	41.24	42.35	-16	1,169	-1.37%
2021/08/27	28	39.04	12	38.68	38.50	16	973	1.64%
2021/08/26	0	0.00	1	38.95	38.95	-1	760	-0.13%
2021/08/25	0	0.00	1	35.45	35.45	-1	564	-0.18%
2021/08/09	0	0.00	6	33.02	33.50	-6	262	-2.29%
2021/08/05	0	0.00	11	31.50	31.85	-11	235	-4.68%
2021/07/20	0	0.00	20	30.21	30.05	-20	293	-6.81%
2021/07/16	0	0.00	4	30.80	31.00	-4	304	-1.31%
2021/06/30	5	31.23	0	0.00	31.50	5	408	1.22%
2021/06/21	1	28.65	0	0.00	28.60	1	414	0.24%
2021/05/28	0	0.00	1	28.60	28.85	-1	555	-0.18%
2021/05/26	1	28.20	0	0.00	28.20	1	559	0.18%
2021/05/25	0	0.00	1	27.70	27.95	-1	562	-0.18%
2021/05/20	1	26.70	0	0.00	26.70	1	587	0.17%
2021/05/17	0	26.80	10	25.13	25.20	-10	602	-1.66%
2021/05/11	1	30.10	0	0.00	30.45	1	565	0.18%
2021/04/28	1	34.10	0	0.00	34.00	1	534	0.19%
2021/04/27	0	0.00	1	33.20	33.40	-1	525	-0.19%
2021/04/22	1	31.70	0	0.00	31.55	1	515	0.19%
2021/04/15	1	32.35	0	0.00	32.35	1	521	0.19%
2021/04/09	1	34.30	0	0.00	34.85	1	504	0.20%
2021/04/07	0	0.00	4	34.24	34.25	-4	470	-0.85%
2021/04/06	3	33.35	0	0.00	33.35	3	462	0.65%
2021/04/01	1	32.40	0	0.00	32.30	1	456	0.22%
2021/03/23	1	32.80	0	0.00	32.80	1	522	0.19%
2021/03/16	0	0.00	2	34.25	34.25	-2	528	-0.38%
2021/03/05	1	31.30	0	0.00	31.30	1	722	0.14%
2021/02/23	0	32.85	0	0.00	32.70	0	828	0.00%
2021/02/22	0	0.00	1	32.80	32.80	-1	833	-0.12%
2021/02/19	0	0.00	2	31.88	32.05	-2	832	-0.24%
2021/02/05	0	0.00	1	29.90	29.45	-1	847	-0.12%
2021/02/01	0	29.00	0	0.00	28.90	0	868	0.00%
2021/01/08	1	29.00	0	0.00	29.00	1	858	0.12%
2021/01/06	1	29.50	6	30.50	29.65	-5	845	-0.59%
2021/01/05	0	0.00	10	30.75	30.70	-10	833	-1.20%
2020/12/29	1	31.25	21	31.02	31.00	-20	836	-2.39%
2020/12/28	0	0.00	1	31.25	30.85	-1	832	-0.12%
2020/12/25	4	31.44	2	31.55	31.35	2	826	0.24%
2020/12/24	2	31.68	0	0.00	31.15	2	815	0.25%
2020/12/21	11	33.23	0	0.00	33.20	11	764	1.44%
2020/12/17	2	33.25	3	33.83	33.75	-1	764	-0.13%
2020/12/16	3	33.38	3	33.73	33.50	0	761	0.00%
2020/12/15	2	33.58	1	33.15	32.90	1	755	0.13%
2020/12/11	0	0.00	1	35.60	34.40	-1	738	-0.14%
2020/12/10	2	35.35	1	35.35	35.40	1	718	0.14%
2020/12/09	5	35.49	0	0.00	35.20	5	704	0.71%
2020/12/08	2	35.50	2	35.65	35.35	0	704	0.00%
2020/12/07	30	35.18	1	35.00	34.60	29	695	4.17%
2020/12/03	0	0.00	2	36.55	36.00	-2	596	-0.34%
2020/12/02	4	35.75	0	0.00	35.40	4	555	0.72%
2020/12/01	2	35.10	0	0.00	35.70	2	540	0.37%
2020/11/30	4	34.66	2	34.73	34.60	2	495	0.40%
2020/11/27	3	33.37	7	33.46	33.65	-4	485	-0.82%
2020/11/26	1	32.40	0	0.00	32.15	1	506	0.20%
2020/11/24	3	30.70	0	0.00	30.70	3	493	0.61%
2020/11/23	6	31.23	0	0.00	31.00	6	515	1.16%
2020/11/20	6	31.55	0	0.00	31.50	6	536	1.12%
2020/11/19	3	31.40	4	31.58	31.85	-1	601	-0.17%
2020/11/16	0	0.00	1	31.40	30.10	-1	664	-0.15%
2020/11/13	0	0.00	2	30.10	30.20	-2	683	-0.29%
2020/11/12	0	0.00	1	29.20	29.15	-1	765	-0.13%
2020/11/09	2	28.45	0	0.00	28.35	2	810	0.25%
2020/11/06	1	28.80	0	0.00	28.25	1	811	0.12%
2020/10/28	1	29.15	0	0.00	29.30	1	892	0.11%
2020/10/16	2	30.60	0	0.00	30.40	2	986	0.20%
2020/10/15	1	30.65	0	0.00	30.65	1	989	0.10%
2020/10/13	1	31.05	0	0.00	31.45	1	995	0.10%
2020/10/07	0	0.00	2	31.78	32.05	-2	995	-0.20%
2020/09/29	1	30.20	1	29.90	29.90	0	1,009	0.00%
2020/09/24	1	29.10	0	0.00	29.35	1	1,012	0.10%
2020/09/23	0	0.00	1	30.55	29.95	-1	1,008	-0.10%
2020/09/22	2	30.73	0	0.00	30.55	2	1,002	0.20%
2020/09/15	0	0.00	1	32.80	32.95	-1	1,010	-0.10%
2020/09/11	1	31.20	0	0.00	31.65	1	1,019	0.10%
2020/09/09	1	33.15	0	0.00	33.15	1	1,033	0.10%
2020/09/04	0	0.00	1	34.45	34.50	-1	1,039	-0.10%
2020/09/01	3	33.00	0	0.00	32.95	3	1,034	0.29%
2020/08/25	10	39.01	0	0.00	37.70	10	905	1.10%
2020/08/18	0	0.00	10	37.31	39.00	-10	690	-1.45%
2020/08/17	10	35.43	1	37.40	37.45	9	592	1.52%
2020/08/10	0	0.00	1	34.60	34.10	-1	504	-0.20%
2020/08/07	1	35.05	0	0.00	35.05	1	475	0.21%
2020/08/04	0	0.00	15	33.60	33.40	-15	452	-3.32%
2020/08/03	0	0.00	1	34.35	34.35	-1	440	-0.23%
2020/07/30	15	31.63	0	0.00	33.00	15	400	3.75%
2020/07/27	1	32.65	1	33.00	31.05	0	373	0.00%
2020/07/22	0	0.00	1	30.80	30.00	-1	344	-0.29%
2020/07/09	0	0.00	1	29.60	29.70	-1	286	-0.35%
2020/06/09	0	0.00	2	26.53	26.85	-2	163	-1.22%
2020/06/08	1	24.90	0	0.00	24.75	1	137	0.73%
2020/06/04	0	0.00	1	24.50	24.25	-1	136	-0.73%
2020/06/03	0	0.00	1	24.20	24.20	-1	136	-0.73%
2020/06/01	0	0.00	3	23.70	24.00	-3	138	-2.17%
2020/05/12	3	23.95	0	0.00	23.90	3	137	2.18%
2020/04/28	0	0.00	1	20.25	20.30	-1	121	-0.82%
2020/04/14	0	19.60	0	0.00	19.25	0	135	0.01%
2020/04/13	1	19.10	0	0.00	19.10	1	137	0.73%
2020/04/10	0	20.80	0	0.00	19.20	0	143	0.00%
2020/03/31	0	19.00	0	0.00	17.70	0	182	0.01%
2020/02/18	0	0.00	1	24.85	24.75	-1	134	-0.74%
2020/02/14	0	0.00	1	24.80	24.85	-1	135	-0.74%
2020/01/08	1	27.50	0	0.00	27.00	1	120	0.83%
2020/01/02	0	0.00	1	27.80	28.10	-1	98	-1.01%
2019/12/19	0	0.00	1	25.95	25.90	-1	69	-1.43%
2019/12/09	0	0.00	1	25.70	25.75	-1	70	-1.41%
2019/12/06	0	0.00	3	25.70	25.50	-3	70	-4.23%
2019/11/15	4	25.75	0	0.00	25.95	4	90	4.41%
2019/11/14	1	25.80	0	0.00	25.90	1	91	1.09%
2019/07/17	0	0.00	1	27.90	28.05	-1	119	-0.84%
2019/07/11	0	0.00	1	27.30	27.30	-1	131	-0.76%
2019/06/28	1	26.00	0	0.00	26.10	1	222	0.45%
2019/06/18	1	26.10	0	0.00	26.00	1	226	0.44%
2019/05/09	1	28.80	0	0.00	28.80	1	260	0.39%
2019/04/16	0	0.00	1	31.80	31.80	-1	205	-0.49%
2019/04/11	0	0.00	2	31.85	31.40	-2	189	-1.06%
2019/04/10	1	30.85	3	29.15	30.85	-2	143	-1.39%
2019/03/21	0	0.00	1	28.45	28.20	-1	128	-0.78%
2019/03/12	1	27.30	0	0.00	27.05	1	129	0.77%
2019/03/08	3	27.60	0	0.00	27.70	3	130	2.31%
2019/01/22	0	0.00	1	26.75	26.75	-1	112	-0.89%
2019/01/07	1	26.10	0	0.00	26.10	1	115	0.86%
2018/12/24	0	0.00	1	28.10	28.10	-1	133	-0.75%
2018/12/14	1	28.60	0	0.00	28.65	1	125	0.80%
2018/11/30	0	0.00	1	26.25	26.25	-1	113	-0.88%
2018/11/27	0	0.00	1	25.70	25.65	-1	111	-0.90%
2018/11/07	0	0.00	1	24.45	24.55	-1	113	-0.88%
2018/10/12	0	0.00	2	24.10	24.00	-2	203	-0.98%
2018/09/25	0	0.00	1	27.95	27.95	-1	230	-0.43%
2018/09/20	0	0.00	3	28.27	28.15	-3	236	-1.27%
2018/08/15	0	0.00	3	28.80	28.80	-3	279	-1.07%
2018/08/13	1	29.90	0	0.00	28.75	1	279	0.36%
2018/08/10	0	0.00	1	30.65	30.55	-1	272	-0.37%
2018/08/09	1	31.60	0	0.00	31.00	1	268	0.37%
2018/08/08	1	32.70	0	0.00	33.00	1	257	0.39%
2018/08/03	1	33.40	0	0.00	33.40	1	257	0.39%
2018/07/30	0	0.00	1	33.55	33.55	-1	274	-0.36%
2018/06/19	1	34.70	8	35.50	34.70	-7	299	-2.34%
2018/06/06	0	0.00	2	36.20	36.10	-2	351	-0.57%
2018/06/05	0	0.00	2	36.30	35.95	-2	358	-0.56%
2018/05/22	0	0.00	1	34.70	34.40	-1	412	-0.24%
2018/05/09	1	33.70	0	0.00	33.75	1	565	0.18%
2018/04/17	1	38.50	0	0.00	38.60	1	837	0.12%
2018/04/12	0	0.00	4	39.20	39.45	-4	845	-0.47%
2018/04/02	1	40.65	1	41.05	40.05	0	844	0.00%
2018/03/31	1	40.70	0	0.00	40.70	1	851	0.12%
2018/03/26	1	43.10	0	0.00	43.45	1	880	0.11%
2018/03/22	1	44.40	0	0.00	44.10	1	885	0.11%
2018/03/13	1	44.60	0	0.00	44.60	1	962	0.10%
2018/03/09	1	44.60	0	0.00	44.60	1	969	0.10%
2018/03/07	0	0.00	3	44.60	44.50	-3	966	-0.31%
2018/03/06	1	45.40	1	45.55	45.40	0	956	0.00%
2018/01/30	1	54.50	1	54.80	53.90	0	906	0.00%
2018/01/29	6	55.70	6	55.30	55.30	0	899	0.00%
2018/01/26	0	0.00	7	54.11	54.20	-7	843	-0.83%
2018/01/25	0	0.00	1	51.40	51.70	-1	770	-0.13%
2018/01/24	0	0.00	2	50.70	50.70	-2	762	-0.26%
2018/01/18	0	0.00	1	47.60	47.60	-1	793	-0.13%
2018/01/16	0	0.00	10	46.60	47.60	-10	890	-1.12%
2018/01/12	2	47.48	0	0.00	47.35	2	930	0.22%
2018/01/09	1	49.00	2	49.50	49.20	-1	1,077	-0.09%
2018/01/05	2	49.60	0	0.00	49.50	2	1,219	0.16%
2018/01/04	1	49.80	0	0.00	49.70	1	1,265	0.08%