群益期 (6024)-富邦-新店券商分點個股進出

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

群益期

(6024)

可現股當沖

股價
57.4
漲跌
▼0.4
漲幅
-0.69%
成交量
103張
產業
上市金融類股
204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

群益期 (6024)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	0	0.00	5	57.50	57.40	-5	212	-2.35%
2024/11/20	0	0.00	2	58.10	57.80	-2	214	-0.93%
2024/11/15	0	0.00	1	57.90	57.90	-1	218	-0.46%
2024/11/11	0.1	58.40	1	59.10	57.20	-0.9	209	-0.43%
2024/11/08	0	0.00	1	58.70	59.10	-1	201	-0.50%
2024/11/07	0.3	58.20	3.3	57.65	58.50	-3	198	-1.50%
2024/11/04	0	57.06	1	57.30	57.20	-1	207	-0.47%
2024/10/30	0	56.30	0	0.00	56.50	0	225	0.01%
2024/10/25	0	0.00	2	56.70	56.90	-2	243	-0.82%
2024/10/18	4	56.70	1	57.00	57.00	3	271	1.11%
2024/10/07	0	0.00	1	56.60	56.60	-1	297	-0.34%
2024/09/24	0	0.00	3	56.10	56.10	-3	325	-0.92%
2024/09/19	0	0.00	2	56.35	56.50	-2	342	-0.58%
2024/09/02	0	0.00	1	55.70	55.70	-1	457	-0.22%
2024/08/30	1	55.50	0	0.00	55.70	1	467	0.21%
2024/08/22	0	0.00	0.1	56.40	56.30	-0.1	489	-0.02%
2024/08/21	0	55.90	11	56.20	56.20	-11	489	-2.24%
2024/08/15	0	0.00	0.1	55.40	55.30	-0.1	499	-0.02%
2024/08/12	0	0.00	40	55.80	55.80	-40	511	-7.81%
2024/08/09	10	55.65	1.1	55.70	55.70	8.9	514	1.73%
2024/08/07	40	53.26	0	0.00	54.60	40	529	7.56%
2024/08/06	0	0.00	1	51.20	51.80	-1	526	-0.19%
2024/08/05	3	50.87	16	51.04	50.80	-13	524	-2.48%
2024/08/01	1	55.60	0	0.00	55.60	1	522	0.19%
2024/07/31	3	54.30	1	53.60	54.60	2	534	0.37%
2024/07/30	0.1	53.11	1	52.80	53.70	-0.9	546	-0.17%
2024/07/26	1	53.91	0	0.00	54.10	1	547	0.19%
2024/07/23	1	54.70	0	0.00	54.70	1	550	0.18%
2024/07/22	0	54.20	12	54.68	54.20	-12	548	-2.19%
2024/07/19	0.2	55.01	1	54.90	54.80	-0.8	540	-0.14%
2024/07/16	1	56.60	0	0.00	56.90	1	523	0.19%
2024/07/12	2	57.10	0	0.00	57.30	2	527	0.38%
2024/07/10	0	0.00	0.3	57.20	57.30	-0.3	537	-0.06%
2024/07/08	1	57.80	0	0.00	57.50	1	535	0.19%
2024/07/05	1	58.00	30	58.23	57.80	-29	535	-5.41%
2024/07/01	10	59.04	0	0.00	58.90	10	546	1.83%
2024/06/27	3	58.40	0	0.00	58.10	3	550	0.54%
2024/06/25	17	59.00	1	59.30	59.50	16	544	2.94%
2024/06/24	0.2	58.50	0	0.00	58.80	0.2	542	0.04%
2024/06/19	0.3	58.00	0	0.00	57.80	0.3	541	0.06%
2024/06/18	18.3	57.10	0	0.00	57.10	18.3	537	3.40%
2024/06/17	1.1	60.43	15	60.80	60.90	-14	501	-2.78%
2024/06/14	4	60.75	0	0.00	60.60	4	488	0.83%
2024/06/13	1	60.70	0	0.00	60.70	1	481	0.21%
2024/06/12	1.1	61.02	0	61.50	61.10	1.1	479	0.22%
2024/06/11	1	62.00	1.2	61.97	61.60	-0.2	480	-0.04%
2024/06/07	0.1	61.10	0.5	61.40	61.40	-0.4	507	-0.09%
2024/06/06	1	60.90	0	0.00	61.00	1	507	0.20%
2024/06/05	0	61.20	0	0.00	61.20	0	507	0.00%
2024/06/04	1	60.10	0	0.00	60.40	1	518	0.19%
2024/06/03	0	0.00	2	60.10	59.90	-2	515	-0.39%
2024/05/30	0	0.00	22	58.71	59.50	-22	517	-4.25%
2024/05/29	22	59.93	0	0.00	59.50	22	521	4.22%
2024/05/23	2	59.05	0	0.00	58.90	2	542	0.37%
2024/05/21	2	59.75	0	0.00	59.50	2	531	0.38%
2024/05/20	0.5	61.30	1	60.90	60.90	-0.5	526	-0.09%
2024/05/17	0	0.00	2	60.60	61.20	-2	527	-0.38%
2024/05/16	0	0.00	3	61.60	60.70	-3	528	-0.57%
2024/05/13	0.2	61.70	1.2	61.53	61.70	-1	511	-0.19%
2024/05/09	1	59.30	0	0.00	59.10	1	490	0.20%
2024/05/08	2.4	59.91	0	0.00	59.60	2.4	481	0.50%
2024/05/07	1.3	58.66	1.2	58.87	59.70	0.1	474	0.02%
2024/05/06	4	58.85	1	59.50	59.70	3	462	0.65%
2024/05/03	0	0.00	1	57.70	57.90	-1	446	-0.22%
2024/04/30	0.1	55.70	0.1	55.70	55.70	0	422	0.00%
2024/04/24	1	54.50	0	0.00	54.50	1	413	0.24%
2024/04/23	0	54.61	0	0.00	54.60	0	423	0.00%
2024/04/22	0	0.00	1	54.20	54.40	-1	424	-0.24%
2024/04/19	1	53.90	0	53.90	54.00	1	420	0.24%
2024/04/17	1	54.00	0	0.00	54.40	1	412	0.24%
2024/04/16	7.1	53.83	1	53.90	54.00	6.1	414	1.48%
2024/04/15	1	55.30	0.5	55.30	55.50	0.5	405	0.12%
2024/04/10	2.4	55.52	0	0.00	55.70	2.4	397	0.60%
2024/04/08	0.1	55.00	0	0.00	55.20	0.1	383	0.02%
2024/04/03	1	54.20	0	0.00	54.50	1	377	0.27%
2024/04/02	1	54.30	0	0.00	54.50	1	381	0.26%
2024/03/27	1	53.90	0	0.00	54.40	1	375	0.27%
2024/03/25	1	54.30	0	0.00	54.00	1	371	0.27%
2024/03/22	15	54.59	15	54.60	54.60	0	368	0.00%
2024/03/21	1	53.80	0	0.00	54.00	1	365	0.27%
2024/03/20	0	0.00	0	53.90	53.70	0	361	-0.01%
2024/03/18	1	53.00	0	0.00	53.50	1	361	0.28%
2024/03/14	0	53.40	0	0.00	53.60	0	360	0.01%
2024/03/13	1	52.20	0	0.00	53.40	1	368	0.27%
2024/03/08	4	54.88	20	54.54	54.40	-16	327	-4.89%
2024/03/07	1	55.90	0.1	55.50	56.00	0.9	311	0.29%
2024/03/04	0	0.00	11.1	54.91	55.20	-11.1	319	-3.46%
2024/03/01	6	54.50	85	54.52	54.80	-79	311	-25.40%
2024/02/29	10.1	54.50	1	54.50	54.50	9.1	305	2.96%
2024/02/26	0	0.00	1	51.70	51.60	-1	282	-0.35%
2024/02/22	0	0.00	0.3	52.10	52.10	-0.3	286	-0.09%
2024/02/21	0	0.00	1	52.00	52.00	-1	285	-0.35%
2024/02/20	0	0.00	1	51.90	51.70	-1	285	-0.35%
2024/02/19	0	0.00	1	51.00	52.10	-1	282	-0.35%
2024/02/15	10	50.32	0	0.00	50.20	10	276	3.62%
2024/02/05	0.3	49.80	0	0.00	49.70	0.3	273	0.11%
2024/02/02	3	49.83	0	0.00	49.75	3	276	1.09%
2024/01/31	1	49.70	0.3	49.80	50.00	0.8	280	0.27%
2024/01/30	1	49.65	1	49.70	49.70	0	284	0.00%
2024/01/24	0	0.00	1	50.20	50.30	-1	286	-0.35%
2024/01/23	0	0.00	2	49.70	49.70	-2	286	-0.70%
2024/01/22	1	49.55	0	0.00	49.55	1	287	0.35%
2024/01/19	0	0.00	1	49.50	49.50	-1	285	-0.35%
2024/01/17	5	48.78	0	0.00	48.70	5	283	1.76%
2024/01/16	1	49.90	0	0.00	49.80	1	273	0.37%
2024/01/11	3	50.03	0	0.00	50.30	3	280	1.07%
2024/01/10	4	50.43	0	0.00	50.20	4	296	1.35%
2024/01/09	0	0.00	1	50.80	50.80	-1	295	-0.34%
2024/01/08	0	0.00	1	50.80	50.60	-1	296	-0.34%
2024/01/05	0	0.00	2	50.70	50.70	-2	310	-0.64%
2024/01/02	2	51.10	0	0.00	51.20	2	329	0.61%
2023/12/29	5	50.92	1	51.30	51.10	4	326	1.22%
2023/12/28	7	50.60	1	50.80	50.90	6	323	1.85%
2023/12/27	13	50.75	0	0.00	50.90	13	318	4.08%
2023/12/22	1	49.70	0	0.00	49.70	1	315	0.32%
2023/12/21	2.3	50.00	0	0.00	50.00	2.3	313	0.72%
2023/12/20	1	49.65	15	49.63	49.65	-14	311	-4.49%
2023/12/19	1	49.45	4	49.60	49.45	-3	312	-0.96%
2023/12/18	8	49.69	59	49.77	49.80	-51	310	-16.40%
2023/12/15	1	50.40	1	50.40	50.30	0	305	0.00%
2023/12/14	1	50.60	0	0.00	50.80	1	301	0.33%
2023/12/13	4	51.00	1	50.30	50.30	3	297	1.01%
2023/12/12	0	0.00	1	50.80	50.80	-1	295	-0.34%
2023/12/11	6	51.20	2	50.95	51.30	4	291	1.37%
2023/12/08	5	50.50	35	50.50	50.70	-30	286	-10.46%
2023/12/07	1	49.50	4	49.28	49.40	-3	276	-1.10%
2023/12/06	0	0.00	3	49.15	49.15	-3	275	-1.09%
2023/12/05	1	48.95	0	0.00	49.00	1	278	0.36%
2023/12/04	0	0.00	1.1	49.30	49.25	-1.1	288	-0.37%
2023/11/30	0	0.00	0	48.55	48.70	0	283	-0.01%
2023/11/29	0	0.00	5.1	47.70	48.05	-5.1	275	-1.83%
2023/11/15	10	47.00	0	0.00	46.90	10	270	3.70%
2023/11/14	5	46.95	6	46.98	47.00	-1	266	-0.38%
2023/11/13	4	46.90	0	0.00	46.85	4	266	1.50%
2023/11/10	2.1	47.04	0	0.00	46.80	2.1	265	0.79%
2023/11/09	0	0.00	0	47.40	47.25	0	264	-0.01%
2023/11/08	0	0.00	2	47.35	47.20	-2	267	-0.75%
2023/11/07	0	47.20	0	47.20	47.20	0	266	-0.01%
2023/11/06	0	0.00	0.2	46.74	47.00	-0.2	263	-0.06%
2023/11/03	21	46.23	0	46.40	46.30	21	260	8.06%
2023/11/02	20.2	46.04	0	0.00	46.05	20.2	263	7.64%
2023/10/30	1	45.75	0	0.00	45.95	1	275	0.36%
2023/10/27	5	45.90	0	46.00	46.00	5	276	1.79%
2023/10/26	2	45.60	0	0.00	45.65	2	280	0.71%
2023/10/25	10	46.05	0	0.00	45.95	10	280	3.56%
2023/10/23	4	45.80	0	0.00	45.80	4	282	1.41%
2023/10/20	5	46.80	0	0.00	46.80	5	280	1.79%
2023/10/19	15	47.18	0	0.00	47.25	15	277	5.40%
2023/10/18	0	0.00	0	47.60	46.90	0	274	-0.02%
2023/10/16	21	47.43	0	0.00	47.55	21	256	8.18%
2023/10/13	10	47.45	0	0.00	47.45	10	252	3.96%
2023/10/12	20	46.48	5	46.15	46.50	15	240	6.24%
2023/10/06	0	0.00	0.4	45.90	46.00	-0.4	227	-0.15%
2023/09/21	1	44.50	0	0.00	44.50	1	251	0.40%
2023/09/14	0	0.00	1	45.40	45.45	-1	299	-0.33%
2023/09/12	0	45.80	0	0.00	45.75	0	335	0.00%
2023/09/07	0	0.00	2.3	45.17	45.30	-2.3	352	-0.64%
2023/09/05	0	0.00	0.4	44.65	44.55	-0.4	353	-0.10%
2023/08/30	2	44.35	0	0.00	44.00	2	379	0.53%
2023/08/29	0	0.00	3	44.62	44.65	-3	381	-0.79%
2023/08/28	1	44.00	0	0.00	44.25	1	379	0.26%
2023/08/24	0	43.95	0	0.00	44.00	0	380	0.00%
2023/08/09	2	44.45	0	0.00	44.35	2	389	0.51%
2023/08/04	0	0.00	5	44.00	44.00	-5	389	-1.28%
2023/07/26	0	0.00	1	43.30	43.05	-1	407	-0.25%
2023/07/19	0	0.00	1	43.05	42.60	-1	405	-0.25%
2023/07/18	0	0.00	1	42.80	42.85	-1	406	-0.25%
2023/07/07	2	41.70	0	0.00	41.75	2	409	0.49%
2023/06/27	0	0.00	3	42.05	42.05	-3	430	-0.70%
2023/06/09	5	46.25	0.1	46.10	46.25	4.9	351	1.40%
2023/06/08	0	0.00	0.2	46.21	45.85	-0.2	351	-0.07%
2023/06/07	2	46.10	0.1	46.10	46.15	2	349	0.56%
2023/06/06	0	0.00	0.2	45.60	45.50	-0.2	341	-0.06%
2023/06/05	0.1	45.75	0.1	45.80	45.60	0	343	-0.01%
2023/06/02	0	45.15	0.1	45.20	45.25	0	352	-0.01%
2023/05/31	0.1	44.55	0	0.00	44.45	0.1	348	0.02%
2023/05/26	0.2	44.48	0	0.00	44.50	0.2	341	0.05%
2023/05/24	0	0.00	0.1	44.10	44.15	-0.1	342	-0.03%
2023/05/22	0	0.00	0.1	44.25	44.15	-0.1	342	-0.02%
2023/05/11	4	43.55	0	0.00	43.45	4	323	1.24%
2023/05/09	0	44.25	0	0.00	44.20	0	317	0.00%
2023/05/08	1	44.70	0	0.00	44.95	1	306	0.33%
2023/04/21	0	43.50	0.1	43.50	43.45	-0.1	289	-0.03%
2023/04/19	0	0.00	1	43.35	43.35	-1	299	-0.33%
2023/04/17	0	0.00	0	44.20	44.10	0	286	-0.01%
2023/04/13	0	0.00	1	43.70	43.70	-1	278	-0.36%
2023/04/11	0	0.00	0.2	44.00	44.25	-0.2	269	-0.06%
2023/04/07	0	0.00	0	43.85	43.45	0	246	-0.01%
2023/03/31	0.1	42.70	0.1	42.70	42.70	0	231	0.00%
2023/03/24	0	0.00	0	42.10	42.05	0	217	-0.01%
2023/03/23	0	0.00	2	42.00	42.10	-2	213	-0.94%
2023/03/22	0	0.00	0.1	41.80	41.85	-0.1	211	-0.06%
2023/03/20	0	41.60	1	41.50	41.65	-1	209	-0.48%
2023/03/17	2	41.50	0	0.00	41.60	2	207	0.96%
2023/03/16	0	0.00	1	41.45	40.90	-1	204	-0.49%
2023/03/14	2.1	41.12	0.2	41.00	40.95	1.9	190	0.98%
2023/03/13	0	0.00	1	39.95	39.80	-1	174	-0.57%
2023/03/10	0	0.00	1	40.35	40.40	-1	169	-0.59%
2023/03/09	0	0.00	4	40.75	40.55	-4	168	-2.37%
2023/03/08	0	0.00	0.1	40.40	40.65	-0.1	170	-0.03%
2023/02/08	0	0.00	10	38.80	38.90	-10	152	-6.54%
2023/02/07	1	38.65	0	0.00	38.65	1	148	0.67%
2023/02/06	0	0.00	1.1	38.61	38.70	-1.1	147	-0.75%
2023/02/03	3	38.87	0	0.00	38.75	3	148	2.03%
2023/02/01	1	38.45	0	0.00	38.60	1	143	0.69%
2023/01/30	1	38.30	0	0.00	38.30	1	141	0.71%
2023/01/17	4	38.44	0	0.00	38.30	4	139	2.88%
2023/01/16	1	38.35	0	0.00	38.30	1	138	0.72%
2022/12/30	0	0.00	0.4	36.68	36.75	-0.4	137	-0.29%
2022/12/15	3	37.10	5	37.15	37.30	-2	140	-1.43%
2022/12/07	0	0.00	1	37.25	37.35	-1	135	-0.74%
2022/12/06	0	0.00	0	37.40	37.30	0	134	-0.01%
2022/12/02	4	37.10	1	37.05	37.05	3	132	2.27%
2022/12/01	1	36.85	0	0.00	36.85	1	131	0.76%
2022/11/30	2	36.25	0	0.00	36.45	2	128	1.55%
2022/11/24	1	36.15	0	0.00	36.25	1	118	0.84%
2022/11/22	1	35.95	0	0.00	36.00	1	114	0.87%
2022/11/16	0.1	35.85	0	0.00	35.80	0.1	119	0.04%
2022/11/14	0	0.00	3	36.00	36.15	-3	116	-2.57%
2022/11/10	0	35.60	0	0.00	35.60	0	109	0.02%
2022/11/08	0	0.00	2	35.75	35.50	-2	106	-1.88%
2022/11/07	0	0.00	1	34.95	35.00	-1	102	-0.98%
2022/11/01	1	34.90	0	0.00	35.00	1	105	0.95%
2022/10/31	1	34.85	0	0.00	35.00	1	104	0.96%
2022/10/25	0	0.00	1	34.30	34.45	-1	104	-0.96%
2022/10/24	0	0.00	1.6	34.27	34.30	-1.6	104	-1.57%
2022/10/20	0.1	33.75	0	0.00	33.25	0.1	101	0.05%
2022/10/18	0	0.00	1	34.75	34.80	-1	83	-1.19%
2022/10/11	1	35.15	1	35.10	35.00	0	81	0.00%
2022/10/04	1	34.40	0	0.00	34.50	1	81	1.23%
2022/09/16	1	35.35	0	0.00	35.45	1	85	1.18%
2022/09/13	0	0.00	0.2	35.80	35.55	-0.2	85	-0.18%
2022/09/08	0.1	35.40	0	0.00	35.30	0.1	85	0.17%
2022/09/07	0	0.00	1	35.40	35.10	-1	85	-1.17%
2022/09/06	2	35.53	0	0.00	35.50	2	83	2.38%
2022/09/02	1	35.80	0	0.00	35.70	1	83	1.20%
2022/09/01	0.2	36.00	0	0.00	35.80	0.2	82	0.24%
2022/08/25	0.1	36.50	0	0.00	36.45	0.1	80	0.16%
2022/08/19	0	36.10	0	0.00	36.15	0	71	0.00%
2022/08/17	0.1	36.10	0	0.00	35.90	0.1	71	0.17%
2022/08/11	0.2	36.15	0	0.00	35.90	0.2	73	0.20%
2022/08/02	0	0.00	3	35.22	35.20	-3	79	-3.78%
2022/07/21	0	0.00	0.1	34.75	34.75	-0.1	96	-0.15%
2022/07/20	0	0.00	1	34.75	34.60	-1	97	-1.03%
2022/07/19	0	0.00	0.1	34.65	34.65	-0.1	101	-0.10%
2022/07/15	0.4	34.60	0	0.00	34.45	0.4	101	0.42%
2022/07/14	0	34.70	0	0.00	34.45	0	101	0.03%
2022/07/13	0	0.00	1	34.60	34.55	-1	101	-0.98%
2022/07/11	0	0.00	1	34.75	34.80	-1	99	-1.01%
2022/07/08	2	35.98	0	0.00	35.90	2	98	2.03%
2022/07/07	0	36.00	0	0.00	35.85	0	97	0.03%
2022/05/13	0.1	35.25	0	0.00	35.15	0.1	164	0.07%
2022/05/09	1	35.80	0	0.00	35.70	1	163	0.61%
2022/03/30	0	37.40	0	0.00	37.35	0	169	0.01%
2022/03/25	1	37.15	0	0.00	37.15	1	170	0.59%
2022/03/24	10	37.30	0	0.00	37.25	10	169	5.91%
2022/03/16	0	0.00	1	37.20	37.00	-1	153	-0.65%
2022/03/15	0	0.00	4	37.60	37.30	-4	149	-2.67%
2022/03/14	1	37.85	0	0.00	37.80	1	145	0.69%
2022/03/10	1	38.30	0	0.00	38.30	1	138	0.72%
2022/03/09	0	38.30	0	0.00	38.10	0	136	0.02%
2022/02/24	1	38.60	1	38.55	38.40	0	136	0.00%
2022/02/17	0	0.00	1	38.80	38.80	-1	147	-0.69%
2022/01/17	1	38.70	0	0.00	38.70	1	137	0.73%
2022/01/12	0	0.00	0	38.95	38.85	0	151	-0.02%
2022/01/10	0	0.00	0.1	39.00	38.75	-0.1	151	-0.06%
2022/01/06	0	0.00	1	38.90	38.75	-1	151	-0.66%
2021/12/28	2	38.80	0	0.00	38.90	2	156	1.28%
2021/12/23	0	0.00	0	38.90	39.00	0	162	-0.01%
2021/12/17	0	0.00	1	38.60	38.60	-1	162	-0.62%
2021/12/08	1.1	38.45	0	0.00	38.50	1.1	170	0.65%
2021/12/02	0	0.00	1	38.50	38.50	-1	185	-0.54%
2021/11/24	0	0.00	1	38.90	38.90	-1	209	-0.48%
2021/11/18	1	39.00	0	0.00	39.10	1	212	0.47%
2021/11/17	1	39.00	0	0.00	39.05	1	208	0.48%
2021/11/10	0.2	38.50	0	0.00	38.50	0.2	203	0.10%
2021/11/09	5	38.75	0	0.00	38.55	5	204	2.44%
2021/11/02	0	0.00	3	38.92	39.00	-3	209	-1.43%
2021/10/22	1	39.00	0.1	39.25	39.10	0.9	213	0.43%
2021/10/20	0	38.30	0	0.00	38.30	0	195	0.01%
2021/10/19	0	38.35	0	0.00	38.30	0	197	0.01%
2021/10/18	1	38.20	0	0.00	38.35	1	198	0.50%
2021/10/14	0	0.00	4	37.80	37.90	-4	199	-2.00%
2021/10/12	1.2	37.81	2	37.80	37.90	-0.8	199	-0.40%
2021/10/07	1.1	38.29	0	0.00	38.25	1.1	198	0.55%
2021/09/29	0.1	38.35	0	0.00	38.30	0.1	200	0.05%
2021/09/24	0	38.55	0	0.00	38.50	0	205	0.00%
2021/09/23	0.1	38.20	0	0.00	38.25	0.1	203	0.05%
2021/09/17	1	38.30	0	0.00	38.30	1	204	0.49%
2021/09/16	0.1	38.40	0	0.00	38.30	0.1	203	0.05%
2021/09/15	0.1	38.40	0	0.00	38.30	0.1	205	0.06%
2021/09/13	0	0.00	1	38.10	38.15	-1	207	-0.48%
2021/09/09	1	37.80	10	37.80	37.75	-9	217	-4.14%
2021/09/08	0.3	37.98	0	0.00	37.60	0.3	217	0.14%
2021/09/07	1	38.05	0	0.00	38.05	1	209	0.48%
2021/09/03	1.1	38.06	0	0.00	38.05	1.1	211	0.52%
2021/09/02	2.9	38.41	0	0.00	38.30	2.9	200	1.44%
2021/09/01	1.3	38.81	0	0.00	38.50	1.3	204	0.64%
2021/08/30	0	0.00	1	39.10	39.10	-1	218	-0.46%
2021/08/24	1	38.45	0	0.00	38.45	1	268	0.37%
2021/08/23	0.1	38.60	0	0.00	38.55	0.1	273	0.04%
2021/08/19	0.1	38.90	0	0.00	38.50	0.1	277	0.04%
2021/08/11	1	39.45	0	0.00	39.60	1	292	0.34%
2021/08/05	0	0.00	1	39.85	39.85	-1	330	-0.30%
2021/08/03	2	39.90	0	0.00	39.95	2	381	0.52%
2021/07/19	1	40.00	7	39.95	40.00	-6	515	-1.16%
2021/07/16	0	0.00	3	40.00	40.05	-3	525	-0.57%
2021/07/14	3	39.87	0	0.00	39.85	3	534	0.56%
2021/07/09	0	0.00	1	40.00	40.00	-1	556	-0.18%
2021/07/08	0	0.00	2	40.13	40.05	-2	563	-0.35%
2021/07/07	0	0.00	4	40.15	40.15	-4	568	-0.70%
2021/06/22	0.2	39.55	0	0.00	39.45	0.2	639	0.03%
2021/06/18	1	39.80	0	0.00	39.75	1	633	0.16%
2021/06/16	0	0.00	5	39.93	39.90	-5	631	-0.79%
2021/06/15	6	39.98	0	0.00	39.90	6	629	0.95%
2021/06/10	1	39.85	0	40.15	39.90	1	629	0.16%
2021/06/07	0.1	40.90	3	40.80	40.65	-2.9	614	-0.47%
2021/06/03	1.6	43.95	0	44.00	43.95	1.6	576	0.28%
2021/06/02	5	43.90	0	0.00	43.95	5	563	0.89%
2021/05/26	1	43.00	0	0.00	43.05	1	550	0.18%
2021/05/25	2	43.15	0.1	43.20	43.10	1.9	549	0.35%
2021/05/24	0.1	43.00	0	0.00	43.20	0.1	547	0.02%
2021/05/20	0.1	41.45	0	0.00	41.30	0.1	540	0.02%
2021/05/17	0	40.20	11	41.31	40.35	-11	535	-2.05%
2021/05/14	0	0.00	2	42.18	42.00	-2	520	-0.38%
2021/05/13	2	41.93	0	0.00	41.70	2	514	0.39%
2021/05/12	6.1	41.45	1	41.45	41.70	5.1	501	1.02%
2021/05/07	1	43.80	0.2	43.95	43.95	0.8	442	0.18%
2021/05/06	0	0.00	10	43.85	43.85	-10	433	-2.31%
2021/05/04	1	42.90	16	43.31	42.90	-15	414	-3.62%
2021/05/03	6	43.81	0	0.00	43.90	6	394	1.52%
2021/04/28	16	44.57	0	0.00	44.15	16	376	4.25%
2021/04/27	0.2	44.65	0.2	44.65	44.65	0	373	0.01%
2021/04/26	2	44.50	26	44.08	44.60	-24	362	-6.61%
2021/04/23	0	0.00	12	42.80	43.05	-12	342	-3.51%
2021/04/22	1	42.90	0.1	42.90	42.55	0.9	334	0.27%
2021/04/21	0.1	42.50	0	0.00	42.80	0.1	325	0.03%
2021/04/19	0	0.00	6	42.35	42.90	-6	323	-1.85%
2021/04/16	0	0.00	3	41.80	41.90	-3	312	-0.96%
2021/04/14	2.2	41.70	0	0.00	41.65	2.2	320	0.69%
2021/04/13	2	41.90	0	0.00	41.95	2	315	0.63%
2021/04/12	1	41.90	0	0.00	41.90	1	311	0.32%
2021/04/09	0	0.00	10	41.80	41.85	-10	305	-3.27%
2021/04/08	0	0.00	1	41.80	41.90	-1	306	-0.33%
2021/04/06	1	41.80	0	0.00	41.65	1	305	0.33%
2021/03/29	0	0.00	2.2	41.62	41.70	-2.2	289	-0.76%
2021/03/26	6.4	40.76	11.4	40.55	40.95	-5	277	-1.81%
2021/03/25	0.1	39.00	0	0.00	39.00	0.1	246	0.04%
2021/03/24	0	0.00	1	38.85	38.85	-1	245	-0.41%
2021/03/23	1	38.75	0	0.00	38.70	1	245	0.41%
2021/03/22	0	0.00	2	38.85	38.80	-2	246	-0.81%
2021/03/16	10	38.90	1	38.85	38.85	9	248	3.62%
2021/03/15	0	0.00	1	38.75	38.85	-1	248	-0.40%
2021/03/12	0.6	38.76	0	0.00	38.80	0.6	250	0.23%
2021/03/11	0	0.00	1	38.90	38.90	-1	254	-0.39%
2021/03/08	3	38.63	0	0.00	38.60	3	247	1.21%
2021/02/26	0	38.60	0	0.00	38.05	0	235	0.01%
2021/02/25	0	0.00	4	38.53	38.55	-4	233	-1.71%
2021/02/22	2	37.95	0	0.00	38.00	2	225	0.89%
2021/02/17	2	37.50	0	0.00	37.55	2	218	0.92%
2021/01/27	5	37.50	0	0.00	37.55	5	221	2.26%
2021/01/21	1	37.70	0	0.00	37.65	1	216	0.46%
2021/01/20	3	37.70	0	0.00	37.55	3	214	1.40%
2021/01/18	0	0.00	1	37.95	37.95	-1	207	-0.48%
2021/01/15	3	38.10	1	37.95	37.95	2	201	1.00%
2021/01/08	0	0.00	10	38.93	38.90	-10	181	-5.52%
2021/01/07	0	0.00	6	38.78	39.30	-6	171	-3.51%
2021/01/05	2	38.10	0	0.00	38.20	2	159	1.25%
2020/12/31	0	0.00	4	38.66	38.70	-4	155	-2.57%
2020/12/29	1	38.05	0	0.00	38.25	1	147	0.68%
2020/12/22	1	37.95	0	0.00	37.95	1	139	0.72%
2020/12/15	1	38.10	0	0.00	38.05	1	140	0.71%
2020/12/11	1	38.60	0	0.00	38.45	1	137	0.73%
2020/12/10	0	0.00	1	38.45	38.70	-1	135	-0.74%
2020/12/08	6	38.47	0	0.00	38.25	6	129	4.65%
2020/12/07	5	38.27	1	38.50	38.55	4	127	3.14%
2020/12/04	2.1	37.85	11	37.85	38.00	-8.9	123	-7.23%
2020/11/30	0	37.85	0	0.00	37.80	0	125	0.02%
2020/11/18	0	0.00	1	37.70	37.75	-1	133	-0.75%
2020/11/05	1	36.65	0	0.00	36.70	1	146	0.68%
2020/10/15	0	0.00	1	36.60	36.60	-1	216	-0.46%
2020/10/07	1	36.95	0	0.00	37.05	1	257	0.39%
2020/09/28	0	0.00	1	36.70	36.75	-1	309	-0.32%
2020/09/25	1	36.25	2	36.60	36.35	-1	317	-0.31%
2020/09/24	4	36.64	0	0.00	36.45	4	322	1.24%
2020/09/23	1	37.50	0	0.00	37.35	1	319	0.31%
2020/09/10	2	37.78	0	0.00	37.95	2	327	0.61%
2020/08/25	0	0.00	4	38.35	38.60	-4	359	-1.11%
2020/08/20	5	38.13	2	37.98	37.90	3	359	0.83%
2020/08/19	1	38.95	1	38.85	38.60	0	355	0.00%
2020/08/10	0	0.00	3	39.00	39.00	-3	354	-0.85%
2020/08/06	0	0.00	2	38.68	38.65	-2	349	-0.57%
2020/07/31	1	37.70	0	0.00	37.65	1	351	0.28%
2020/07/27	1	38.05	0	0.00	37.85	1	359	0.28%
2020/07/22	2	39.40	1	39.45	39.20	1	360	0.28%
2020/07/21	0.4	38.80	0.8	38.80	38.80	-0.5	357	-0.13%
2020/07/16	0	0.00	1	37.70	37.75	-1	360	-0.28%
2020/07/14	0	0.00	6	37.95	37.90	-6	333	-1.80%
2020/07/13	4	38.05	0	0.00	37.95	4	336	1.19%
2020/07/09	1	38.40	1	38.35	38.35	0	344	0.00%
2020/07/08	9	40.16	2	40.10	40.10	7	337	2.08%
2020/07/06	0	0.00	4	40.25	40.25	-4	340	-1.18%
2020/07/03	0	0.00	4	39.83	39.95	-4	346	-1.16%
2020/06/30	1	39.00	0	0.00	39.00	1	350	0.29%
2020/06/24	0	0.00	1	39.25	39.10	-1	365	-0.27%
2020/06/11	0	0.00	1	38.80	38.70	-1	439	-0.23%
2020/06/10	0	0.00	1	39.65	39.70	-1	448	-0.22%
2020/06/09	10	39.70	1	39.75	39.80	9	460	1.95%
2020/06/08	4	40.10	0	0.00	39.70	4	470	0.85%
2020/06/04	0	0.00	1	40.00	39.85	-1	472	-0.21%
2020/06/03	0	0.00	2	39.90	39.95	-2	477	-0.42%
2020/06/02	1	39.25	1	39.10	39.25	0	472	0.00%
2020/05/29	0	0.00	1	38.80	38.60	-1	485	-0.21%
2020/05/28	1	38.60	0	0.00	38.65	1	501	0.20%
2020/05/27	1	38.90	0	0.00	38.90	1	506	0.20%
2020/05/26	0	0.00	4	38.70	38.80	-4	510	-0.78%
2020/05/25	3	38.30	0	0.00	38.60	3	513	0.58%
2020/05/22	1	38.55	1	38.50	38.50	0	513	0.00%
2020/05/20	0	0.00	3	38.65	38.60	-3	512	-0.59%
2020/05/19	0	0.00	1	38.65	38.50	-1	513	-0.19%
2020/05/18	1	38.40	1	38.40	38.35	0	512	0.00%
2020/05/13	3	38.43	0	0.00	38.50	3	505	0.59%
2020/05/12	4	38.40	0	0.00	38.45	4	502	0.80%
2020/05/11	1	38.85	5	38.72	38.85	-4	500	-0.80%
2020/05/06	0	0.00	0.3	38.30	38.20	-0.3	488	-0.06%
2020/05/04	7	38.44	2	38.53	38.50	5	486	1.03%
2020/04/30	0.9	39.40	2.3	39.31	39.40	-1.4	480	-0.29%
2020/04/28	1	37.95	1	37.80	37.90	0	469	0.00%
2020/04/24	0	0.00	1	36.90	36.80	-1	466	-0.21%
2020/04/23	0	0.00	2	36.53	36.65	-2	464	-0.43%
2020/04/21	5	36.62	1	36.05	36.05	4	458	0.87%
2020/04/17	0	0.00	2	37.65	37.55	-2	442	-0.45%
2020/04/15	0	0.00	2	37.65	37.80	-2	431	-0.46%
2020/04/14	1	37.05	0	0.00	37.00	1	421	0.24%
2020/04/10	1	36.60	1	36.50	37.10	0	402	0.00%
2020/04/08	0	0.00	1	34.70	35.20	-1	378	-0.26%
2020/04/07	1	34.30	0	0.00	34.40	1	363	0.28%
2020/04/06	2	34.00	0	0.00	34.25	2	355	0.56%
2020/04/01	2	34.20	0	0.00	34.35	2	348	0.57%
2020/03/31	2	34.40	0	0.00	34.35	2	345	0.58%
2020/03/30	4	34.38	0	0.00	34.65	4	330	1.21%
2020/03/25	1	35.80	2	35.53	35.40	-1	313	-0.32%
2020/03/23	1	33.90	0	0.00	33.90	1	303	0.33%
2020/03/20	0	0.00	2	34.75	34.65	-2	296	-0.68%
2020/03/19	2	32.00	0	0.00	31.95	2	286	0.70%
2020/03/18	1	34.55	0	0.00	34.40	1	260	0.38%
2020/03/17	2	34.88	1	35.00	35.00	1	253	0.40%
2020/03/13	0.1	37.10	0	0.00	36.95	0.1	230	0.04%
2020/03/12	0	0.00	1	39.00	38.60	-1	221	-0.45%
2020/03/09	1	41.80	0	0.00	41.55	1	196	0.51%
2020/03/05	1	42.90	0	0.00	42.90	1	192	0.52%
2020/03/04	0	0.00	0.3	43.20	43.10	-0.3	197	-0.15%
2020/02/05	0	0.00	2	42.20	42.45	-2	161	-1.24%
2020/01/14	0.6	43.30	0	0.00	43.25	0.6	154	0.37%
2019/12/25	0.4	43.20	0	0.00	43.20	0.4	162	0.26%
2019/12/20	0.3	43.35	0	0.00	43.05	0.3	164	0.19%
2019/12/18	2.5	43.15	0	0.00	43.10	2.5	164	1.49%
2019/11/15	0	0.00	1	43.85	44.40	-1	146	-0.68%
2019/11/13	1	43.55	0	0.00	43.80	1	143	0.70%
2019/10/21	1	42.80	0	0.00	42.80	1	146	0.68%
2019/08/29	0	0.00	1	44.00	44.00	-1	328	-0.30%
2019/08/27	0	0.00	1	42.85	42.85	-1	330	-0.30%
2019/08/23	1	42.95	0	0.00	42.95	1	332	0.30%
2019/08/02	0	0.00	1	43.25	43.15	-1	352	-0.28%
2019/07/25	1	43.65	0	0.00	43.70	1	349	0.29%
2019/07/12	2	43.55	0	0.00	43.50	2	335	0.60%
2019/07/11	1	44.00	1	43.35	43.45	0	333	0.00%
2019/07/08	1	45.10	0	0.00	45.20	1	310	0.32%
2019/07/05	0	0.00	6	45.24	45.25	-6	313	-1.91%
2019/07/04	0	0.00	2	45.25	45.25	-2	314	-0.64%
2019/07/01	0	0.00	2	45.20	45.20	-2	337	-0.59%
2019/06/27	1	44.95	5	44.95	44.95	-4	340	-1.17%
2019/06/24	2	44.85	0	0.00	45.10	2	348	0.57%
2019/06/21	7.1	47.85	0	0.00	47.80	7.1	320	2.22%
2019/06/19	3	47.78	0	0.00	47.85	3	286	1.05%
2019/06/17	1	48.00	0	0.00	47.95	1	275	0.36%
2019/06/13	1	47.90	0	0.00	48.10	1	270	0.37%
2019/06/12	2	47.90	0	0.00	47.95	2	268	0.75%
2019/06/10	2	47.83	0	0.00	47.60	2	269	0.74%
2019/05/31	1	47.20	0	0.00	47.20	1	266	0.38%
2019/05/23	1	46.20	0	0.00	46.30	1	262	0.38%
2019/05/16	1	45.60	2	45.70	45.80	-1	275	-0.36%
2019/05/14	0	0.00	3	45.55	45.70	-3	278	-1.08%
2019/05/10	2	46.23	0	0.00	46.00	2	275	0.73%
2019/05/08	1	47.30	0	0.00	47.40	1	260	0.38%
2019/04/29	0	0.00	1	47.30	47.55	-1	261	-0.38%
2019/04/24	1	47.50	0	0.00	47.55	1	272	0.37%
2019/04/08	1	48.75	0	0.00	48.55	1	297	0.34%
2019/04/03	0	0.00	0.1	47.70	47.75	-0.1	289	-0.03%
2019/03/28	0	0.00	1	47.15	47.15	-1	303	-0.33%
2019/03/22	0	0.00	1	46.30	46.45	-1	307	-0.32%
2019/03/21	0	0.00	1	46.20	46.35	-1	306	-0.33%
2019/03/14	0	0.00	2	45.00	45.00	-2	306	-0.65%
2019/03/12	0	0.00	2	45.65	45.45	-2	303	-0.66%
2019/03/11	5	45.10	1	45.40	45.40	4	307	1.30%
2019/02/22	0	0.00	3	46.43	46.40	-3	298	-1.01%
2019/02/20	0	0.00	3	46.70	46.60	-3	298	-1.01%
2019/02/15	7	46.75	0	0.00	46.50	7	292	2.39%
2019/02/14	0	0.00	1	48.10	48.05	-1	282	-0.35%
2019/02/11	0	0.00	1	48.00	48.20	-1	280	-0.36%
2019/01/29	3	47.40	0	0.00	47.50	3	297	1.01%
2019/01/24	0	0.00	1	47.95	47.90	-1	300	-0.33%
2019/01/18	1	47.95	0	0.00	48.00	1	303	0.33%
2019/01/17	1	46.55	4	46.69	47.00	-3	303	-0.99%
2019/01/16	3	45.85	0	0.00	45.80	3	299	1.00%
2019/01/09	0	0.00	5	46.46	46.60	-5	316	-1.58%
2019/01/08	4	45.91	0	0.00	46.20	4	310	1.29%
2019/01/03	0	0.00	1	47.50	47.30	-1	351	-0.28%
2018/12/26	0	0.00	1	44.60	44.65	-1	379	-0.26%
2018/12/25	2	44.28	1	44.60	44.60	1	375	0.27%
2018/12/21	0	0.00	1	45.75	45.65	-1	364	-0.27%
2018/12/20	0	0.00	1	43.75	44.00	-1	348	-0.29%
2018/12/19	1	42.95	2	43.10	42.95	-1	336	-0.30%
2018/12/03	0	0.00	1	43.35	43.40	-1	323	-0.31%
2018/11/07	3	40.13	3	40.67	40.65	0	352	0.00%
2018/10/22	3	43.27	0	0.00	44.15	3	359	0.83%
2018/10/19	0	0.00	3	44.50	44.50	-3	359	-0.83%
2018/10/09	0	0.00	1	44.20	43.90	-1	296	-0.34%
2018/10/08	1	46.00	0	0.00	46.00	1	283	0.35%
2018/10/05	1	49.45	0	0.00	49.90	1	254	0.39%
2018/10/01	0	0.00	1	51.30	51.40	-1	260	-0.38%
2018/09/28	0	0.00	1	50.90	50.90	-1	289	-0.35%
2018/09/26	0	0.00	4	51.40	51.30	-4	296	-1.35%
2018/09/25	5	51.20	0	0.00	51.20	5	298	1.67%
2018/09/21	6	52.20	0	0.00	51.60	6	296	2.02%
2018/09/13	0	0.00	1	53.00	53.20	-1	307	-0.32%
2018/09/11	0	0.00	1	52.70	52.50	-1	314	-0.32%
2018/09/10	1	52.10	0	0.00	52.20	1	318	0.31%
2018/09/04	0	0.00	1	54.10	53.90	-1	386	-0.26%
2018/08/28	0	0.00	2	53.25	54.00	-2	439	-0.45%
2018/08/27	0	0.00	1	52.00	51.90	-1	447	-0.22%
2018/08/15	0	0.00	2	52.90	52.60	-2	460	-0.43%
2018/08/14	6	52.58	0	0.00	52.70	6	460	1.30%
2018/08/13	0	0.00	4	53.13	53.30	-4	457	-0.87%
2018/08/10	0	0.00	1	54.20	53.90	-1	458	-0.22%
2018/08/09	0	0.00	1	54.30	54.20	-1	457	-0.22%
2018/08/07	7	53.67	2	53.85	53.70	5	468	1.07%
2018/08/06	0	0.00	1	55.50	55.50	-1	462	-0.22%
2018/08/03	3	55.83	0	0.00	55.60	3	465	0.64%
2018/07/31	3	60.50	0	0.00	60.70	3	452	0.66%
2018/07/26	7	60.20	0	0.00	61.10	7	460	1.52%
2018/07/23	0	0.00	2	59.70	59.10	-2	463	-0.43%
2018/07/20	0	0.00	3	60.13	60.20	-3	462	-0.65%
2018/07/19	0	0.00	1	60.60	60.60	-1	465	-0.21%
2018/07/18	0	0.00	2	60.50	60.60	-2	474	-0.42%
2018/07/16	2	60.80	0	0.00	60.40	2	482	0.41%
2018/07/13	0	0.00	2	61.15	61.30	-2	483	-0.41%
2018/07/12	1	61.10	2	61.20	61.00	-1	487	-0.21%
2018/07/11	4	60.68	1	61.20	61.00	3	500	0.60%
2018/07/10	0	0.00	1	60.10	59.90	-1	504	-0.20%
2018/07/09	2	59.40	1	59.90	59.60	1	502	0.20%
2018/07/06	6	58.17	6	58.90	60.30	0	501	0.00%
2018/06/14	1	67.90	1	67.80	67.80	0	624	0.00%
2018/06/13	0	0.00	2	68.50	68.00	-2	623	-0.32%
2018/06/12	4	67.83	2	67.65	67.90	2	614	0.33%
2018/06/08	2	67.00	0	0.00	66.60	2	652	0.31%
2018/06/07	2	66.40	3	66.30	66.70	-1	688	-0.15%
2018/06/06	9	65.37	3	65.10	65.00	6	691	0.87%
2018/06/04	1	64.70	3	64.07	64.70	-2	736	-0.27%
2018/05/25	0	0.00	2	62.00	62.00	-2	826	-0.24%
2018/05/18	0	0.00	3	62.97	63.00	-3	865	-0.35%
2018/05/16	2	63.20	0	0.00	63.20	2	867	0.23%
2018/05/15	0	0.00	5	63.26	63.10	-5	887	-0.56%
2018/05/14	0	0.00	1	62.80	63.20	-1	891	-0.11%
2018/05/10	0	0.00	2	61.20	61.20	-2	889	-0.22%
2018/05/07	4	61.03	4	61.48	61.20	0	885	0.00%
2018/04/30	0	0.00	1	61.10	61.60	-1	877	-0.11%
2018/04/24	1	60.50	0	0.00	60.30	1	873	0.11%
2018/04/18	1	59.70	5	59.82	60.00	-4	863	-0.46%
2018/04/17	0	0.00	3	60.30	59.20	-3	862	-0.35%
2018/04/12	2	61.50	5	61.62	61.80	-3	855	-0.35%
2018/04/10	8	61.85	0	0.00	61.80	8	847	0.94%
2018/04/03	0	0.00	6	61.85	62.50	-6	824	-0.73%
2018/03/31	1	62.70	0	0.00	63.10	1	792	0.13%
2018/03/30	9	64.16	0	0.00	63.90	9	783	1.15%
2018/03/29	5	64.28	10	64.12	64.50	-5	773	-0.65%
2018/03/28	1	63.20	3	63.00	63.00	-2	758	-0.26%
2018/03/27	0	0.00	29	64.54	63.80	-29	742	-3.91%
2018/03/26	5	65.90	2	65.90	65.70	3	709	0.42%
2018/03/23	4	66.05	8	66.79	66.50	-4	692	-0.58%
2018/03/22	2	66.30	10	67.15	66.30	-8	679	-1.18%
2018/03/21	5	67.10	6	67.47	66.80	-1	671	-0.15%
2018/03/20	15.1	67.38	16.1	67.97	67.50	-1	664	-0.15%
2018/03/19	5	65.50	4	65.90	66.00	1	650	0.15%
2018/03/16	0	0.00	7	64.79	64.70	-7	628	-1.11%
2018/03/14	34	64.97	34	65.36	65.20	0	604	0.00%
2018/03/13	90.1	64.33	82.1	64.52	64.20	8	567	1.41%
2018/03/12	0.1	61.20	19.2	60.67	61.20	-19	537	-3.54%
2018/03/09	61.2	60.15	39.2	60.43	59.50	22	520	4.23%
2018/03/08	14	57.03	11	57.26	57.30	3	464	0.65%
2018/03/07	4	56.98	10	56.80	57.00	-6	449	-1.34%
2018/03/06	19	56.55	11	56.50	57.00	8	442	1.81%
2018/03/05	42.2	54.57	37.2	54.98	55.80	5	423	1.17%
2018/03/02	51.2	54.25	42.2	53.89	54.00	9	397	2.26%
2018/03/01	37	52.24	14	52.48	52.30	23	352	6.53%
2018/02/27	2	51.05	0	0.00	51.30	2	332	0.60%
2018/02/26	1.7	51.31	10	51.88	51.60	-8.3	327	-2.53%
2018/02/23	18.2	51.45	13.3	51.20	51.60	5	316	1.57%
2018/02/22	16.3	49.27	1	49.25	49.60	15.3	302	5.05%
2018/02/12	0	0.00	1	48.30	48.25	-1	287	-0.35%
2018/02/09	7	47.96	5	48.18	48.10	2	280	0.71%
2018/02/07	0	0.00	1	48.25	48.15	-1	272	-0.37%
2018/02/06	2	46.35	1	46.10	47.40	1	246	0.41%
2018/02/02	0	0.00	1	47.25	47.40	-1	231	-0.43%
2018/01/30	0	0.00	1	46.80	46.50	-1	230	-0.43%
2018/01/23	2	46.35	1	46.25	46.45	1	234	0.43%
2018/01/17	1	46.45	0	0.00	46.60	1	234	0.43%
2018/01/16	0	0.00	3	45.72	45.65	-3	226	-1.32%
2018/01/15	0	0.00	7	45.53	45.75	-7	226	-3.09%
2018/01/12	0	0.00	10	45.37	45.40	-10	228	-4.37%
2018/01/10	16	45.15	0	0.00	45.40	16	229	6.97%
2018/01/09	0	0.00	2	45.85	45.70	-2	229	-0.87%
2018/01/08	13	45.19	9	45.66	45.60	4	229	1.74%
2018/01/04	0	0.00	4	45.63	45.70	-4	228	-1.75%