德律 (3030)-元大-善化券商分點個股進出

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

德律

(3030)

可現股當沖

股價
93.4
漲跌
▼2.4
漲幅
-2.51%
成交量
3,508張
產業
上市其他電子類股
423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

德律 (3030)籌碼相關－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化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
2024/04/19	0	0.00	13	92.64	93.40	-13	1,430	-0.91%
2024/04/18	0	0.00	36	94.32	95.80	-36	1,386	-2.60%
2024/04/17	2	99.00	0	0.00	98.30	2	1,347	0.15%
2024/04/16	4	96.63	0	96.50	97.30	4	1,294	0.31%
2024/04/15	2	100.50	0	0.00	100.00	2	1,238	0.16%
2024/04/12	9	98.95	2.2	100.96	97.40	6.8	1,178	0.58%
2024/04/11	4	93.68	0	0.00	92.40	4	1,075	0.37%
2024/04/10	12	91.63	5	90.00	89.90	7	1,066	0.66%
2024/04/08	0.1	86.50	4.2	87.43	87.50	-4.2	1,088	-0.38%
2024/04/03	3.1	88.49	0	0.00	88.50	3.1	1,069	0.29%
2024/04/02	5.1	88.70	17	88.13	87.50	-11.9	1,059	-1.12%
2024/04/01	7.1	90.11	6	87.08	86.40	1.1	1,045	0.11%
2024/03/29	9	87.18	20	87.50	87.50	-11	1,022	-1.08%
2024/03/28	0	0.00	1	86.00	85.70	-1	1,010	-0.10%
2024/03/27	5	86.08	0	0.00	86.10	5	1,001	0.50%
2024/03/26	3	82.53	0	0.00	82.20	3	978	0.31%
2024/03/25	3	83.00	0	0.00	82.60	3	971	0.31%
2024/03/22	0	0.00	0	80.90	80.80	0	961	0.00%
2024/03/20	0	0.00	1	81.60	80.50	-1	954	-0.10%
2024/03/18	1	80.40	1	81.10	81.40	0	945	0.00%
2024/03/14	0	0.00	2	78.30	77.90	-2	920	-0.22%
2024/03/13	4	79.85	2	79.50	79.70	2	908	0.22%
2024/03/12	1	76.90	1	76.20	77.10	0	882	0.00%
2024/03/08	0	0.00	8	76.38	76.30	-8	862	-0.93%
2024/03/07	2	77.75	0	77.00	77.20	2	842	0.24%
2024/03/06	0	0.00	0.1	77.80	77.20	-0.1	834	-0.01%
2024/03/05	3	76.57	5.1	76.10	76.80	-2.1	807	-0.26%
2024/03/04	6	75.83	3	75.53	75.80	3	793	0.38%
2024/03/01	1	73.30	1	72.80	73.00	0	769	0.00%
2024/02/29	5	72.78	2	72.90	73.00	3	756	0.40%
2024/02/27	0	0.00	1.4	71.41	71.40	-1.4	725	-0.19%
2024/02/26	1	71.20	1.2	71.28	71.00	-0.2	717	-0.03%
2024/02/21	0	70.00	0	0.00	70.60	0	691	0.00%
2024/02/20	0	0.00	0.2	69.70	69.00	-0.2	686	-0.03%
2024/02/19	0	0.00	0.1	70.28	69.70	-0.1	683	-0.01%
2024/02/15	1	70.40	0	0.00	70.40	1	666	0.15%
2024/02/05	0	0.00	0.1	70.10	69.60	-0.1	656	-0.02%
2024/02/02	1.3	70.40	0	0.00	70.10	1.3	637	0.21%
2024/02/01	0.1	71.20	0	71.30	71.00	0	620	0.00%
2024/01/31	0	0.00	2.5	69.83	69.50	-2.5	596	-0.42%
2024/01/26	0.5	69.26	1	69.40	69.10	-0.5	574	-0.08%
2024/01/25	3.1	68.31	0	0.00	68.60	3.1	563	0.55%
2024/01/24	1	68.20	1	68.80	68.90	0	556	0.00%
2024/01/23	0.2	68.04	0	68.10	68.30	0.1	546	0.02%
2024/01/22	0	0.00	2.1	67.23	67.70	-2.1	537	-0.39%
2024/01/16	1.3	67.60	8.1	68.50	67.40	-6.7	506	-1.33%
2024/01/15	0	0.00	0.2	68.68	68.20	-0.2	488	-0.03%
2024/01/11	0.2	67.22	0	0.00	67.20	0.2	448	0.05%
2024/01/10	0.1	66.84	2	66.80	66.80	-1.9	466	-0.40%
2024/01/09	0	0.00	1	68.00	66.80	-1	463	-0.22%
2024/01/08	1	67.70	0	0.00	67.30	1	449	0.22%
2024/01/05	2	67.80	3	67.83	67.30	-1	428	-0.23%
2024/01/03	9	66.54	1	66.00	65.20	8	370	2.16%
2024/01/02	0.3	62.70	0	0.00	62.60	0.3	316	0.09%
2023/12/07	0	0.00	7	62.29	62.30	-7	335	-2.09%
2023/12/04	1	62.50	0	0.00	62.50	1	351	0.28%
2023/11/08	0	0.00	1	60.90	60.70	-1	322	-0.31%
2023/11/02	1	60.00	0	0.00	60.00	1	324	0.31%
2023/11/01	1	59.90	0	0.00	60.50	1	320	0.31%
2023/10/27	1	60.10	0	0.00	60.10	1	333	0.30%
2023/10/26	1	60.10	0	0.00	60.10	1	333	0.30%
2023/10/24	1	60.20	0	0.00	60.40	1	334	0.30%
2023/10/05	5	60.30	0	0.00	60.30	5	299	1.67%
2023/10/04	5	60.20	0	0.00	60.20	5	299	1.67%
2023/09/20	0	0.00	0.1	62.70	62.70	-0.1	307	-0.03%
2023/09/19	0	0.00	0	63.40	63.30	0	303	-0.01%
2023/09/18	0.1	62.80	0	0.00	63.00	0.1	299	0.04%
2023/09/15	1	62.60	0	0.00	62.80	1	302	0.33%
2023/09/14	0	0.00	1	63.10	63.10	-1	302	-0.33%
2023/09/07	0	0.00	1	61.40	61.30	-1	382	-0.26%
2023/09/04	1	60.50	0	0.00	60.70	1	422	0.24%
2023/08/31	1	59.70	0	0.00	59.90	1	434	0.23%
2023/08/30	1	59.30	0	0.00	59.40	1	436	0.23%
2023/08/28	5	58.90	0	0.00	58.80	5	467	1.07%
2023/08/25	2	59.40	0	0.00	59.20	2	471	0.42%
2023/08/24	1	59.30	0	0.00	59.20	1	473	0.21%
2023/08/11	5	59.34	0	0.00	59.40	5	488	1.02%
2023/08/09	1	59.50	0	0.00	59.40	1	489	0.20%
2023/08/02	2	60.50	0	0.00	60.20	2	480	0.42%
2023/07/31	0.1	61.70	0	0.00	61.00	0.1	471	0.02%
2023/07/20	0	0.00	2	59.80	59.80	-2	481	-0.42%
2023/07/18	5	59.50	0	0.00	59.50	5	482	1.04%
2023/07/13	1	59.30	0	0.00	59.20	1	488	0.20%
2023/07/12	0.2	59.50	0	0.00	59.10	0.2	487	0.04%
2023/07/11	1	59.10	0	0.00	59.20	1	497	0.20%
2023/07/10	3	59.00	0	0.00	59.10	3	512	0.59%
2023/07/07	0	0.00	2	59.10	59.30	-2	514	-0.39%
2023/07/06	4	59.70	0	0.00	59.50	4	510	0.78%
2023/07/04	1	59.70	0	0.00	59.60	1	513	0.19%
2023/07/03	1	60.50	0	0.00	60.40	1	505	0.20%
2023/06/27	1	60.00	0	0.00	59.90	1	513	0.19%
2023/06/19	1	59.80	0	0.00	60.00	1	516	0.19%
2023/06/16	2	60.20	0	0.00	60.20	2	511	0.39%
2023/06/15	1	60.20	0	0.00	60.20	1	506	0.20%
2023/06/13	0	0.00	3	64.10	64.10	-3	448	-0.67%
2023/06/09	3	64.57	0	0.00	64.50	3	410	0.73%
2023/06/08	1	64.30	0	0.00	64.20	1	389	0.26%
2023/06/05	0	0.00	12	64.70	64.80	-12	383	-3.13%
2023/06/02	5	64.40	0	0.00	64.30	5	386	1.30%
2023/06/01	1	65.10	0	0.00	64.90	1	380	0.26%
2023/05/03	1	62.00	0	0.00	62.80	1	464	0.22%
2023/04/14	0	0.00	5	66.00	65.80	-5	450	-1.11%
2023/04/12	0	0.00	1	64.70	64.50	-1	421	-0.24%
2023/04/06	1	63.50	0	0.00	63.60	1	411	0.24%
2023/03/17	1	62.50	0	0.00	63.00	1	405	0.25%
2023/03/09	0	0.00	2	63.80	63.80	-2	429	-0.47%
2023/03/07	1	63.50	0	0.00	64.00	1	431	0.23%
2023/03/06	0	0.00	1	63.30	63.40	-1	429	-0.23%
2023/03/02	2	62.75	0	0.00	62.90	2	420	0.48%
2023/02/22	1	63.00	0	0.00	63.50	1	392	0.25%
2023/02/17	0	0.00	1	62.70	62.90	-1	402	-0.25%
2023/02/16	0	0.00	1	62.50	62.60	-1	403	-0.25%
2023/02/10	0	0.00	1	62.40	62.40	-1	421	-0.24%
2023/02/09	0	0.00	0.2	63.40	62.70	-0.2	421	-0.05%
2023/02/08	1	62.81	0	0.00	63.00	1	422	0.24%
2023/02/06	0.2	63.40	0	0.00	63.60	0.2	432	0.04%
2023/02/03	1	63.30	1	63.70	63.70	0	431	0.00%
2023/02/02	1	62.70	1	62.70	62.90	0	425	0.00%
2023/01/31	0	0.00	2	63.40	63.60	-2	395	-0.51%
2023/01/10	3	63.00	0	0.00	63.00	3	415	0.72%
2023/01/09	0	0.00	1	62.80	62.70	-1	414	-0.24%
2023/01/06	0	0.00	2	61.90	62.20	-2	412	-0.48%
2023/01/05	1	62.30	0	0.00	62.20	1	424	0.24%
2023/01/04	1	62.90	1	63.10	62.70	0	421	0.00%
2022/12/16	0	0.00	2	64.80	64.80	-2	469	-0.43%
2022/12/09	0	0.00	2	65.60	65.30	-2	477	-0.42%
2022/12/08	1	64.30	0	0.00	64.60	1	481	0.21%
2022/12/07	1	65.50	0	0.00	65.20	1	484	0.21%
2022/12/06	3	66.10	0	0.00	66.00	3	479	0.63%
2022/12/05	2	66.70	0	0.00	66.60	2	478	0.42%
2022/12/02	0	0.00	1	65.90	66.00	-1	482	-0.21%
2022/11/29	2	64.70	1	64.80	65.20	1	493	0.20%
2022/11/22	1	65.20	0	0.00	65.10	1	511	0.20%
2022/11/21	1	66.00	0	0.00	65.20	1	512	0.20%
2022/11/18	0	0.00	1	65.00	65.30	-1	506	-0.20%
2022/11/17	1	64.70	0	0.00	65.00	1	497	0.20%
2022/11/07	0	0.00	2	63.70	63.70	-2	467	-0.43%
2022/11/04	2	62.70	0	0.00	63.50	2	468	0.43%
2022/11/03	2	62.75	0	0.00	63.00	2	466	0.43%
2022/10/21	1	58.90	0	0.00	58.90	1	581	0.17%
2022/10/17	1	59.50	0	0.00	60.60	1	591	0.17%
2022/10/13	0	0.00	5	60.00	59.50	-5	602	-0.83%
2022/10/04	0	0.00	9	62.20	62.50	-9	585	-1.54%
2022/09/23	0	0.00	2	63.00	62.40	-2	626	-0.32%
2022/09/15	2	63.80	0	0.00	63.60	2	622	0.32%
2022/09/14	2	62.60	0	0.00	63.10	2	622	0.32%
2022/09/13	0	0.00	1	62.80	62.70	-1	617	-0.16%
2022/09/02	0	0.00	5	61.94	61.50	-5	636	-0.79%
2022/08/31	0	0.00	1	59.90	59.90	-1	686	-0.15%
2022/08/23	1	59.60	0	0.00	59.50	1	789	0.13%
2022/08/15	5	60.26	0	0.00	60.30	5	813	0.61%
2022/08/03	11	58.29	0	0.00	57.90	11	813	1.35%
2022/07/13	0	0.00	3	60.50	60.60	-3	900	-0.33%
2022/07/08	2	62.50	0	0.00	62.00	2	952	0.21%
2022/06/20	2	59.80	0	0.00	58.90	2	1,406	0.14%
2022/06/17	1	60.80	0	0.00	60.80	1	1,401	0.07%
2022/06/16	0	0.00	6	61.75	61.50	-6	1,399	-0.43%
2022/06/09	1	67.30	0	0.00	66.80	1	1,369	0.07%
2022/06/08	3	68.97	3	68.53	68.20	0	1,327	0.00%
2022/06/07	0	0.00	3	68.80	68.80	-3	1,324	-0.23%
2022/06/06	6	69.03	0	0.00	68.80	6	1,333	0.45%
2022/06/02	1	70.20	1	69.50	68.60	0	1,346	0.00%
2022/06/01	2	68.70	0	0.00	68.00	2	1,334	0.15%
2022/05/30	0	0.00	2	66.50	66.30	-2	1,330	-0.15%
2022/05/17	0	0.00	0.1	64.40	64.60	-0.1	1,482	-0.01%
2022/05/13	0.1	63.30	1	63.50	63.70	-0.9	1,517	-0.06%
2022/05/09	1	62.50	0	0.00	61.40	1	1,597	0.06%
2022/05/05	0	0.00	1	64.80	64.50	-1	1,645	-0.06%
2022/05/04	6	63.23	3	63.37	63.50	3	1,630	0.18%
2022/04/15	0	0.00	1	70.40	69.90	-1	1,446	-0.07%
2022/04/08	2	72.05	0	0.00	71.90	2	1,378	0.15%
2022/04/07	11	71.61	12	70.29	70.00	-1	1,359	-0.07%
2022/04/06	1	72.90	0	0.00	72.30	1	1,316	0.08%
2022/03/31	1	72.00	4	67.90	67.90	-3	1,223	-0.25%
2022/03/29	1	68.80	0	0.00	69.30	1	1,119	0.09%
2022/03/25	0	0.00	1	66.50	67.10	-1	1,073	-0.09%
2022/03/23	5	67.78	1.5	67.10	67.80	3.5	1,004	0.35%
2022/03/17	0	0.00	1	64.00	63.60	-1	906	-0.11%
2022/03/16	3	62.70	0	0.00	62.50	3	898	0.33%
2022/03/15	0	0.00	4	63.00	62.80	-4	890	-0.45%
2022/03/14	1	63.70	0	0.00	63.80	1	882	0.11%
2022/03/09	2	63.10	0	0.00	64.70	2	857	0.23%
2022/03/08	0	0.00	5	63.10	63.20	-5	841	-0.59%
2022/03/02	0	0.00	2	65.00	64.70	-2	768	-0.26%
2022/02/25	0.2	62.92	1	63.20	62.40	-0.8	719	-0.11%
2022/02/22	1	63.20	0	0.00	62.90	1	633	0.16%
2022/02/17	0.1	63.00	0	0.00	62.80	0.1	600	0.02%
2022/02/16	0	0.00	1	64.40	64.60	-1	578	-0.17%
2022/02/15	3.2	64.66	2	64.50	63.90	1.2	564	0.21%
2022/02/14	3	64.23	1	64.90	64.10	2	535	0.37%
2022/02/09	3	62.00	0	0.00	61.90	3	438	0.68%
2022/02/08	4	61.53	1	61.70	61.90	3	420	0.71%
2022/02/07	3	60.03	0	0.00	61.20	3	382	0.78%
2022/01/18	1	59.40	1	58.90	59.40	0	333	0.00%
2022/01/13	0	0.00	6	58.80	58.70	-6	330	-1.82%
2022/01/07	0	0.00	1	59.10	58.70	-1	323	-0.31%
2022/01/03	7	59.51	2	59.50	59.50	5	296	1.68%
2021/12/30	4	58.43	0	0.00	58.50	4	264	1.51%
2021/12/16	0	0.00	1	56.90	56.90	-1	243	-0.41%
2021/11/04	1	57.30	1	57.30	57.30	0	238	0.00%
2021/11/03	1	56.90	0	0.00	57.30	1	238	0.42%
2021/11/02	2	56.50	0	0.00	56.40	2	233	0.86%
2021/10/28	0	0.00	1	55.60	55.80	-1	234	-0.43%
2021/10/26	0	0.00	1	55.60	55.60	-1	239	-0.42%
2021/10/25	0	0.00	1	55.40	55.40	-1	243	-0.41%
2021/10/22	3	55.90	0	0.00	55.80	3	253	1.18%
2021/10/08	0	0.00	1	55.60	55.70	-1	364	-0.27%
2021/10/07	2	55.80	0	0.00	55.60	2	370	0.54%
2021/10/01	0	0.00	1	55.70	55.40	-1	406	-0.25%
2021/09/24	0	0.00	3	56.50	56.50	-3	439	-0.68%
2021/09/16	0	0.00	2	56.30	56.10	-2	460	-0.43%
2021/08/31	0	0.00	3	56.37	56.50	-3	524	-0.57%
2021/08/13	1	57.20	0	0.00	56.90	1	570	0.18%
2021/08/12	0	0.00	2	57.30	57.20	-2	574	-0.35%
2021/08/11	0	0.00	3	57.40	57.20	-3	578	-0.52%
2021/08/05	2	57.40	0	0.00	57.60	2	635	0.31%
2021/08/03	1	57.10	0	0.00	57.50	1	710	0.14%
2021/07/26	0	0.00	2	57.10	57.70	-2	859	-0.23%
2021/07/22	0	0.00	4	56.80	56.20	-4	1,012	-0.40%
2021/07/19	1	60.90	0	0.00	61.00	1	1,305	0.08%
2021/07/14	1	60.90	0	0.00	60.80	1	1,318	0.08%
2021/07/13	0	0.00	1	62.00	61.30	-1	1,318	-0.08%
2021/07/02	0	0.00	2	60.10	60.60	-2	1,349	-0.15%
2021/06/29	0	0.00	1	59.10	59.20	-1	1,360	-0.07%
2021/06/22	0	0.00	1	58.50	58.60	-1	1,398	-0.07%
2021/06/18	1	60.00	0	0.00	60.00	1	1,398	0.07%
2021/06/16	0	0.00	0.2	57.70	57.70	-0.2	1,389	-0.02%
2021/06/04	0	0.00	2	57.10	57.00	-2	1,384	-0.14%
2021/05/21	1	55.90	0	0.00	56.10	1	1,433	0.07%
2021/05/18	1	54.60	0	0.00	55.30	1	1,450	0.07%
2021/05/17	0	0.00	0.3	54.50	52.70	-0.3	1,455	-0.02%
2021/05/12	0	0.00	5	57.24	56.50	-5	1,422	-0.35%
2021/05/07	0	0.00	1	60.60	60.70	-1	1,363	-0.07%
2021/05/05	3	60.37	2	60.35	60.00	1	1,339	0.07%
2021/05/04	2	60.90	8	60.41	61.00	-6	1,323	-0.45%
2021/05/03	7	62.71	3	62.80	61.80	4	1,275	0.31%
2021/04/29	10	65.45	8	66.38	64.80	2	1,217	0.16%
2021/04/28	10	65.46	5	64.82	64.90	5	1,134	0.44%
2021/04/27	5	67.72	1	69.10	67.10	4	1,060	0.38%
2021/04/26	7	61.51	4	62.65	64.20	3	815	0.37%
2021/04/23	1	59.00	2	58.95	59.20	-1	704	-0.14%
2021/04/22	0	0.00	1	59.60	58.90	-1	713	-0.14%
2021/04/21	4	60.05	0	0.00	59.70	4	704	0.57%
2021/04/20	0	0.00	5	59.30	59.80	-5	702	-0.71%
2021/04/16	0	0.00	5.1	59.29	59.40	-5.1	713	-0.72%
2021/04/15	2	58.80	0	0.00	58.90	2	724	0.28%
2021/04/13	0	0.00	7	60.04	59.30	-7	726	-0.96%
2021/04/12	0	0.00	1	60.10	60.00	-1	737	-0.14%
2021/04/09	3	60.20	3	60.20	59.90	0	742	0.00%
2021/04/08	0	0.00	1	59.80	59.90	-1	728	-0.14%
2021/04/06	3	58.93	8	58.95	58.80	-5	724	-0.69%
2021/04/01	3	59.50	0	0.00	59.60	3	712	0.42%
2021/03/25	2	58.90	0	0.00	59.30	2	686	0.29%
2021/03/24	2	58.40	1	58.40	58.40	1	668	0.15%
2021/03/22	1	58.30	0	0.00	58.30	1	662	0.15%
2021/03/19	0	0.00	3	58.00	57.90	-3	665	-0.45%
2021/03/17	8	58.06	0	0.00	58.30	8	670	1.19%
2021/03/16	0	0.00	3	57.90	57.90	-3	678	-0.44%
2021/03/15	1	58.00	3	57.93	58.00	-2	702	-0.28%
2021/03/10	0.1	57.90	0	0.00	57.80	0.1	733	0.01%
2021/02/23	4	59.23	0	0.00	59.10	4	758	0.53%
2021/02/22	0.3	58.80	0	0.00	58.70	0.3	746	0.03%
2021/02/19	2	58.20	1	58.10	58.20	1	737	0.14%
2021/02/18	2	58.20	3	58.20	58.10	-1	736	-0.14%
2021/02/17	0	0.00	4	58.00	58.20	-4	728	-0.55%
2021/02/04	1	57.30	0	0.00	57.50	1	711	0.14%
2021/02/03	7	57.10	0	0.00	57.00	7	712	0.98%
2021/02/02	8	56.89	2	57.10	56.80	6	712	0.84%
2021/02/01	0	0.00	1	55.40	55.40	-1	700	-0.14%
2021/01/27	2	56.60	0	0.00	56.60	2	698	0.29%
2021/01/26	3	56.10	0	0.00	56.50	3	713	0.42%
2021/01/25	0	0.00	2	55.95	56.20	-2	719	-0.28%
2021/01/21	1	55.30	0	0.00	55.00	1	726	0.14%
2021/01/19	2	55.85	0	0.00	55.80	2	717	0.28%
2021/01/12	3	56.20	2	56.30	56.00	1	686	0.15%
2021/01/08	1	56.70	5	56.60	56.90	-4	673	-0.59%
2021/01/06	4	57.70	1	57.50	57.30	3	681	0.44%
2021/01/04	2	58.30	3	58.50	58.40	-1	665	-0.15%
2020/12/30	0	0.00	2	57.80	57.90	-2	653	-0.31%
2020/12/29	3	57.90	0	0.00	58.00	3	655	0.46%
2020/12/28	2	57.30	0	0.00	57.30	2	647	0.31%
2020/12/24	1	56.70	12	56.78	56.90	-11	648	-1.70%
2020/12/23	2	56.10	0	0.00	56.30	2	656	0.30%
2020/12/16	0	0.00	1	57.20	57.40	-1	736	-0.14%
2020/12/09	0	0.00	3	58.70	58.70	-3	788	-0.38%
2020/12/03	3	57.83	0	0.00	57.50	3	832	0.36%
2020/12/02	11	57.69	0	0.00	57.80	11	902	1.22%
2020/11/17	1	55.70	0	0.00	55.70	1	1,263	0.08%
2020/11/16	1	56.10	0	0.00	56.40	1	1,305	0.08%
2020/11/12	1	55.60	0	0.00	55.50	1	1,392	0.07%
2020/11/09	1	55.60	0	0.00	55.50	1	1,440	0.07%
2020/11/06	0	0.00	2	55.75	55.50	-2	1,441	-0.14%
2020/11/03	2	54.50	0	0.00	54.50	2	1,521	0.13%
2020/10/28	1	56.20	0	0.00	56.20	1	1,544	0.06%
2020/10/16	0	0.00	7	55.80	56.10	-7	1,607	-0.44%
2020/10/14	1	56.50	0	0.00	56.30	1	1,588	0.06%
2020/09/30	1	56.60	0	0.00	56.90	1	1,639	0.06%
2020/09/24	0	0.00	1	57.30	57.00	-1	1,739	-0.06%
2020/09/22	2	58.30	1	58.80	58.70	1	1,740	0.06%
2020/09/21	2	58.30	4	58.20	58.20	-2	1,730	-0.12%
2020/09/18	3	58.50	1	58.90	58.80	2	1,722	0.12%
2020/09/17	0	0.00	1	60.30	60.10	-1	1,684	-0.06%
2020/09/11	1	60.50	3	59.87	59.60	-2	1,686	-0.12%
2020/09/10	1	60.60	1	61.60	60.50	0	1,669	0.00%
2020/09/09	3	61.00	2	61.25	61.80	1	1,646	0.06%
2020/09/08	0	0.00	3	61.27	61.50	-3	1,642	-0.18%
2020/09/07	13	61.86	0	0.00	60.60	13	1,629	0.80%
2020/09/04	2	62.40	4	62.00	63.80	-2	1,606	-0.12%
2020/09/03	7	61.89	1	62.00	63.20	6	1,587	0.38%
2020/09/02	2	60.05	1	60.60	59.60	1	1,492	0.07%
2020/08/26	0	0.00	3	58.83	59.20	-3	1,631	-0.18%
2020/08/24	1	59.10	1	57.80	59.50	0	1,600	0.00%
2020/08/21	1	57.00	0	0.00	57.10	1	1,558	0.06%
2020/08/20	1	56.60	1	56.00	56.20	0	1,552	0.00%
2020/08/19	1	58.50	3	58.70	57.80	-2	1,511	-0.13%
2020/08/17	1	56.60	0	0.00	56.80	1	1,502	0.07%
2020/08/14	2	55.80	2	56.00	56.10	0	1,481	0.00%
2020/08/13	2	56.00	3	55.90	55.80	-1	1,471	-0.07%
2020/08/10	2	55.95	0	0.00	55.90	2	1,449	0.14%
2020/08/07	1	55.60	0	0.00	55.60	1	1,421	0.07%
2020/07/29	0	0.00	1	53.00	54.00	-1	1,380	-0.07%
2020/07/28	0	0.00	1	52.60	52.60	-1	1,383	-0.07%
2020/07/27	0	0.00	1	54.00	53.40	-1	1,379	-0.07%
2020/07/24	0	0.00	1	55.80	54.00	-1	1,373	-0.07%
2020/07/22	3	55.40	0	0.00	55.40	3	1,348	0.22%
2020/07/17	0.4	54.70	0	0.00	54.00	0.4	1,335	0.03%
2020/07/07	0	0.00	1	55.00	55.00	-1	1,212	-0.08%
2020/07/02	1	55.20	0	0.00	54.90	1	1,163	0.09%
2020/06/10	0	0.00	2	58.90	59.20	-2	1,099	-0.18%
2020/06/09	0	0.00	21	59.03	59.10	-21	1,069	-1.96%
2020/06/08	0	0.00	21.5	59.84	59.40	-21.5	1,056	-2.03%
2020/06/05	0	0.00	2	58.90	59.00	-2	1,014	-0.20%
2020/06/04	5	57.90	1	58.40	58.30	4	1,006	0.40%
2020/06/03	13	58.94	1	58.90	59.00	12	976	1.23%
2020/06/02	6	58.38	8	59.10	59.60	-2	924	-0.22%
2020/05/26	10	55.25	0	0.00	55.10	10	794	1.26%
2020/05/25	5	54.80	0	0.00	55.60	5	789	0.63%
2020/05/22	10	56.90	2	56.50	55.60	8	772	1.04%
2020/05/18	0	0.00	10	52.95	52.80	-10	703	-1.42%
2020/05/14	10	54.60	0	0.00	54.00	10	684	1.46%
2020/05/11	2	54.25	14	54.19	54.40	-12	666	-1.80%
2020/05/08	2	53.30	0	0.00	53.40	2	659	0.30%
2020/05/07	1	52.50	1	52.30	52.50	0	649	0.00%
2020/04/20	0	0.00	1	50.30	50.40	-1	682	-0.15%
2020/04/16	1	49.85	0	0.00	49.95	1	680	0.15%
2020/04/15	4	50.00	0	0.00	50.10	4	684	0.58%
2020/04/08	0	0.00	5	48.45	48.25	-5	745	-0.67%
2020/04/06	5	47.59	0	0.00	47.65	5	744	0.67%
2020/03/25	3	44.65	2	44.70	44.50	1	711	0.14%
2020/03/24	4	43.11	0	0.00	43.20	4	695	0.58%
2020/03/23	5	40.30	1	41.30	41.90	4	684	0.58%
2020/03/20	1	41.80	0	0.00	41.80	1	683	0.15%
2020/03/16	0	0.00	4	46.33	45.00	-4	608	-0.66%
2020/03/13	0	0.00	1	45.20	47.30	-1	595	-0.17%
2020/03/12	5	48.75	0	0.00	48.80	5	570	0.88%
2020/03/10	0	0.00	1	50.80	51.50	-1	548	-0.18%
2020/03/09	1	52.30	0	0.00	52.00	1	536	0.19%
2020/03/02	0	0.00	3	51.40	51.00	-3	513	-0.58%
2020/02/27	2	50.90	0	0.00	51.00	2	508	0.39%
2020/02/26	4	50.90	0	0.00	50.80	4	504	0.79%
2020/02/24	0	0.00	21	51.64	51.50	-21	497	-4.22%
2020/02/11	21	51.53	0	0.00	51.80	21	513	4.09%
2020/02/10	3	51.17	0	0.00	51.40	3	509	0.59%
2020/02/04	0	0.00	9	53.03	52.90	-9	498	-1.81%
2020/02/03	0	0.00	14	52.86	53.00	-14	492	-2.84%
2020/01/20	0	0.00	2	56.40	56.50	-2	444	-0.45%
2020/01/17	0	0.00	3	55.20	55.50	-3	431	-0.70%
2020/01/14	0	0.00	1	56.00	55.10	-1	437	-0.23%
2020/01/13	0	0.00	1	55.00	55.10	-1	435	-0.23%
2020/01/09	0	0.00	1	55.30	55.00	-1	449	-0.22%
2020/01/06	1	55.10	1	54.50	55.00	0	411	0.00%
2020/01/02	0	0.00	2	54.00	54.00	-2	363	-0.55%
2019/12/25	0	0.00	2	51.85	51.80	-2	334	-0.60%
2019/12/23	1	51.30	0	0.00	51.10	1	339	0.29%
2019/12/19	0	0.00	30	51.71	51.80	-30	334	-8.96%
2019/12/04	2	51.00	0	0.00	51.30	2	339	0.59%
2019/11/28	1	52.00	0	0.00	51.90	1	357	0.28%
2019/11/26	1	52.00	0	0.00	52.00	1	355	0.28%
2019/11/22	5	52.00	0	0.00	51.90	5	349	1.43%
2019/11/19	3	52.00	0	0.00	51.90	3	347	0.86%
2019/11/18	1	52.20	1	52.00	52.20	0	346	0.00%
2019/11/14	1	52.60	0	0.00	52.20	1	343	0.29%
2019/11/08	0	0.00	2	51.70	51.60	-2	313	-0.64%
2019/11/06	0	0.00	3	51.40	51.30	-3	313	-0.96%
2019/11/04	3	51.70	0	0.00	51.90	3	315	0.95%
2019/10/04	0	0.00	2	48.95	49.05	-2	325	-0.61%
2019/09/26	0	0.00	3	50.30	50.20	-3	331	-0.90%
2019/09/20	1	50.10	0	0.00	50.20	1	341	0.29%
2019/09/18	3	50.20	0	0.00	50.00	3	345	0.87%
2019/08/23	0	0.00	1	48.50	48.50	-1	552	-0.18%
2019/08/06	1	45.25	0	0.00	46.50	1	572	0.17%
2019/08/02	3	46.00	0	0.00	46.10	3	578	0.52%
2019/07/30	0	0.00	1	48.35	47.70	-1	577	-0.17%
2019/07/26	0	0.00	1	48.45	48.45	-1	578	-0.17%
2019/07/25	2	48.85	0	0.00	48.80	2	576	0.35%
2019/07/04	0	0.00	2	49.70	49.70	-2	578	-0.35%
2019/07/01	0	0.00	1	49.35	49.05	-1	588	-0.17%
2019/06/28	0	0.00	3	48.97	49.00	-3	606	-0.49%
2019/06/26	1	48.15	0	0.00	48.15	1	621	0.16%
2019/06/21	0	0.00	3	48.45	49.95	-3	638	-0.47%
2019/06/17	0	0.00	2	48.45	48.50	-2	662	-0.30%
2019/06/14	0	0.00	2	47.95	48.00	-2	660	-0.30%
2019/06/13	5	51.18	5	51.10	51.10	0	616	0.00%
2019/06/12	1	51.70	6	51.80	51.70	-5	591	-0.84%
2019/06/11	0	0.00	9	52.03	52.20	-9	586	-1.53%
2019/06/04	7	52.11	0	0.00	52.30	7	569	1.23%
2019/06/03	1	54.00	0	0.00	53.80	1	535	0.19%
2019/05/24	0	0.00	1	53.70	53.50	-1	631	-0.16%
2019/05/17	1	52.90	0	0.00	52.60	1	663	0.15%
2019/05/13	0	0.00	2	52.10	52.00	-2	699	-0.29%
2019/05/09	1	53.60	0	0.00	53.60	1	695	0.14%
2019/05/08	4	54.95	0	0.00	54.80	4	692	0.58%
2019/05/06	1	53.80	0	0.00	53.60	1	688	0.15%
2019/04/25	0	0.00	1	54.10	53.70	-1	675	-0.15%
2019/04/22	2	54.60	5	54.60	54.60	-3	662	-0.45%
2019/04/16	0	0.00	1	55.00	55.20	-1	668	-0.15%
2019/04/08	1	56.20	0	0.00	56.30	1	659	0.15%
2019/04/02	7	54.51	0	0.00	54.50	7	642	1.09%
2019/04/01	10	55.80	0	0.00	55.30	10	621	1.61%
2019/03/29	9	55.82	0	0.00	55.80	9	614	1.46%
2019/03/28	9	56.73	10	56.50	56.50	-1	604	-0.17%
2019/03/27	0	0.00	2	57.20	57.30	-2	600	-0.33%
2019/03/25	7	55.49	0	0.00	56.00	7	586	1.19%
2019/03/22	0	0.00	1	56.10	56.20	-1	578	-0.17%
2019/03/19	3	54.80	0	0.00	54.70	3	570	0.53%
2019/03/07	1	53.30	0	0.00	53.20	1	553	0.18%
2019/03/05	3	54.17	3	53.50	54.10	0	565	0.00%
2019/03/04	5	52.70	6	52.70	54.10	-1	543	-0.18%
2019/02/27	0	0.00	3	50.80	51.30	-3	494	-0.61%
2019/02/26	2	50.30	0	0.00	50.00	2	480	0.42%
2019/02/25	0	0.00	6	52.43	51.00	-6	461	-1.30%
2019/02/21	3	51.40	0	0.00	51.50	3	433	0.69%
2019/02/20	5	51.60	0	0.00	51.60	5	432	1.15%
2019/02/19	0	0.00	1	51.30	51.20	-1	430	-0.23%
2019/02/15	3	50.30	5	50.60	50.40	-2	418	-0.48%
2019/02/13	0	0.00	1	49.00	49.20	-1	393	-0.25%
2019/01/30	5	48.30	0	0.00	48.30	5	381	1.31%
2019/01/29	1	48.00	0	0.00	48.40	1	384	0.26%
2019/01/25	0	0.00	6	47.61	47.90	-6	386	-1.55%
2019/01/09	0	0.00	1	47.85	47.95	-1	436	-0.23%
2019/01/08	0	0.00	3	46.63	47.45	-3	432	-0.69%
2019/01/04	10	45.50	0	0.00	45.50	10	447	2.23%
2018/12/25	2	45.30	0	0.00	45.30	2	572	0.35%
2018/12/24	1	45.90	0	0.00	45.90	1	595	0.17%
2018/12/19	1	46.55	0	0.00	46.60	1	605	0.17%
2018/12/17	0	0.00	2	47.90	47.75	-2	606	-0.33%
2018/12/13	0	0.00	11	48.32	48.00	-11	604	-1.82%
2018/12/12	5	47.20	0	0.00	47.25	5	589	0.85%
2018/11/28	0	0.00	5	45.48	45.65	-5	717	-0.70%
2018/11/22	1	45.30	2	45.25	44.45	-1	757	-0.13%
2018/11/21	0	0.00	10	44.28	45.00	-10	768	-1.30%
2018/11/20	2	45.05	0	0.00	44.80	2	780	0.26%
2018/11/19	0	0.00	3	45.10	45.30	-3	783	-0.38%
2018/11/16	0	0.00	9	44.59	44.50	-9	790	-1.14%
2018/11/15	6	43.80	4	43.50	43.85	2	809	0.25%
2018/11/14	0	0.00	20	43.20	43.15	-20	820	-2.44%
2018/11/12	0	0.00	26	44.05	43.90	-26	855	-3.04%
2018/11/07	2	44.60	0	0.00	45.05	2	887	0.23%
2018/11/02	5	45.25	0	0.00	44.85	5	940	0.53%
2018/10/31	0	0.00	3	43.00	42.85	-3	955	-0.31%
2018/10/30	1	42.50	0	0.00	42.00	1	962	0.10%
2018/10/26	0	0.00	1	42.30	42.20	-1	1,011	-0.10%
2018/10/25	3	42.00	0	0.00	41.95	3	1,022	0.29%
2018/10/24	5	43.55	0	0.00	43.55	5	1,034	0.48%
2018/10/16	0	0.00	2	45.30	45.00	-2	1,079	-0.19%
2018/10/12	3	43.65	0	0.00	44.50	3	1,085	0.28%
2018/10/11	5	42.65	2	42.65	42.65	3	1,084	0.28%
2018/10/05	3	50.33	1	50.00	49.70	2	1,046	0.19%
2018/10/03	1	50.80	0	0.00	50.20	1	1,034	0.10%
2018/10/02	0	0.00	5	50.80	51.00	-5	1,028	-0.49%
2018/09/17	0	0.00	7	48.16	48.10	-7	1,256	-0.56%
2018/09/10	0	0.00	2	46.40	46.40	-2	1,406	-0.14%
2018/09/06	5	48.50	0	0.00	48.50	5	1,535	0.33%
2018/09/05	0	0.00	1	48.80	48.80	-1	1,655	-0.06%
2018/09/04	7	48.94	1	48.05	49.50	6	1,717	0.35%
2018/08/31	2	52.30	0	0.00	53.90	2	1,805	0.11%
2018/08/30	4	52.40	0	0.00	52.70	4	1,897	0.21%
2018/08/28	0	0.00	3	52.60	52.40	-3	2,265	-0.13%
2018/08/27	6	52.40	0	0.00	52.60	6	2,298	0.26%
2018/08/24	0	0.00	18	50.85	51.20	-18	2,363	-0.76%
2018/08/23	0	0.00	7	50.90	50.90	-7	2,511	-0.28%
2018/08/22	0	0.00	1	51.50	51.80	-1	2,611	-0.04%
2018/08/21	2	50.90	0	0.00	51.00	2	2,853	0.07%
2018/08/17	6	52.65	0	0.00	52.60	6	2,938	0.20%
2018/08/14	0	0.00	1	54.40	54.50	-1	2,939	-0.03%
2018/08/13	5	52.80	0	0.00	52.90	5	2,945	0.17%
2018/08/10	2	55.30	0	0.00	55.30	2	2,923	0.07%
2018/08/07	10	56.30	6	56.80	56.00	4	2,998	0.13%
2018/08/03	4	57.30	0	0.00	57.20	4	3,021	0.13%
2018/08/02	14	58.99	2	59.35	57.30	12	3,020	0.40%
2018/08/01	1	57.90	1	58.60	58.50	0	2,992	0.00%
2018/07/31	1	57.80	0	0.00	57.20	1	2,988	0.03%
2018/07/27	2	58.80	0	0.00	59.00	2	2,982	0.07%
2018/07/26	3	59.53	0	0.00	59.10	3	3,001	0.10%
2018/07/25	1	58.50	2	58.95	59.00	-1	3,016	-0.03%
2018/07/24	2	57.80	0	0.00	58.00	2	3,021	0.07%
2018/07/20	0	0.00	1	58.60	58.60	-1	3,320	-0.03%
2018/07/19	0	0.00	1	58.90	58.50	-1	3,324	-0.03%
2018/07/18	2	58.10	0	0.00	58.10	2	3,331	0.06%
2018/07/13	0	0.00	2	60.30	60.40	-2	3,430	-0.06%
2018/07/12	2	59.00	0	0.00	59.40	2	3,427	0.06%
2018/07/05	0	0.00	5	58.36	57.00	-5	3,507	-0.14%
2018/07/04	1	60.30	1	60.30	60.70	0	3,471	0.00%
2018/07/03	1	62.50	0	0.00	60.50	1	3,492	0.03%
2018/07/02	3	63.17	0	0.00	62.60	3	3,504	0.09%
2018/06/29	0	0.00	2	63.00	62.60	-2	3,506	-0.06%
2018/06/28	3	61.50	5	61.24	61.20	-2	3,544	-0.06%
2018/06/27	4	62.80	0	0.00	62.70	4	3,546	0.11%
2018/06/26	3	63.00	1	62.50	62.50	2	3,544	0.06%
2018/06/25	8	66.31	20	66.11	62.80	-12	3,522	-0.34%
2018/06/22	7	67.50	3	68.00	68.00	4	3,487	0.11%
2018/06/20	7	66.76	2	66.20	66.20	5	3,468	0.14%
2018/06/19	0	0.00	6	68.50	68.10	-6	3,444	-0.17%
2018/06/15	11	68.98	13	69.09	68.50	-2	3,440	-0.06%
2018/06/14	7	72.34	2	73.60	71.20	5	3,378	0.15%
2018/06/13	12	76.76	3	77.57	77.90	9	3,305	0.27%
2018/06/12	8	72.91	3	74.60	75.50	5	3,206	0.16%
2018/06/11	12	76.15	3	76.27	75.20	9	3,133	0.29%
2018/06/08	8	74.61	7	74.50	74.20	1	3,019	0.03%
2018/06/07	17	74.65	2	76.30	73.50	15	2,986	0.50%
2018/06/06	8	74.68	8.1	74.84	74.00	-0.1	2,892	0.00%
2018/06/05	2.1	76.83	4	74.95	74.50	-1.9	2,856	-0.07%
2018/06/04	0	0.00	4	73.20	73.20	-4	2,598	-0.15%
2018/06/01	0	0.00	3	65.63	66.60	-3	2,574	-0.12%
2018/05/31	13	65.14	15	64.51	64.30	-2	2,538	-0.08%
2018/05/30	12	60.48	1	59.40	64.90	11	2,430	0.45%
2018/05/29	9	62.42	7	64.04	61.10	2	2,366	0.08%
2018/05/28	4	59.23	24	59.42	60.00	-20	2,138	-0.94%
2018/05/25	2	56.20	0	0.00	56.70	2	2,080	0.10%
2018/05/22	0	0.00	3	55.80	55.40	-3	2,530	-0.12%
2018/05/18	4	56.40	0	0.00	56.20	4	2,703	0.15%
2018/05/17	1	56.50	0	0.00	56.70	1	2,803	0.04%
2018/05/16	5	56.60	20	57.25	57.40	-15	2,866	-0.52%
2018/05/14	0	0.00	2	55.20	55.10	-2	3,304	-0.06%
2018/05/11	1	54.10	0	0.00	54.50	1	3,517	0.03%
2018/05/10	1	54.40	0	0.00	54.60	1	3,641	0.03%
2018/05/08	2	54.85	0	0.00	54.50	2	3,623	0.06%
2018/05/04	1	54.40	0	0.00	54.50	1	3,605	0.03%
2018/05/02	3	56.50	0	0.00	56.60	3	3,572	0.08%
2018/04/27	53	54.85	53	53.85	54.50	0	3,540	0.00%
2018/04/26	12	57.88	17	56.03	53.60	-5	3,488	-0.14%
2018/04/25	2	54.85	0	0.00	55.00	2	3,233	0.06%
2018/04/24	1	54.50	2	54.20	54.20	-1	3,252	-0.03%
2018/04/23	20	55.05	20	55.10	55.10	0	3,261	0.00%
2018/04/20	3	54.70	9	55.50	54.70	-6	3,241	-0.19%
2018/04/19	0	0.00	1	55.10	54.90	-1	3,161	-0.03%
2018/04/18	1	54.70	2	54.60	54.60	-1	3,143	-0.03%
2018/04/17	0	0.00	3	54.77	55.40	-3	3,127	-0.10%
2018/04/16	0	0.00	1	55.40	55.40	-1	3,110	-0.03%
2018/04/13	1	54.30	0	0.00	54.20	1	3,071	0.03%
2018/04/12	18	54.89	11	54.40	54.50	7	3,077	0.23%
2018/04/11	1	53.90	0	0.00	54.30	1	3,047	0.03%
2018/04/10	0	0.00	1	52.00	51.80	-1	3,026	-0.03%
2018/04/09	2	51.30	0	0.00	51.20	2	3,043	0.07%
2018/04/03	1	53.40	1	53.50	52.50	0	3,052	0.00%
2018/04/02	16	55.66	0	0.00	56.00	16	3,015	0.53%
2018/03/31	10	56.32	0	0.00	55.70	10	3,009	0.33%
2018/03/29	4	53.88	1	52.80	52.90	3	2,940	0.10%
2018/03/28	10	53.85	1	53.50	53.20	9	2,931	0.31%
2018/03/27	2	53.60	1	53.50	53.60	1	2,927	0.03%
2018/03/26	0	0.00	8	50.90	52.30	-8	2,924	-0.27%
2018/03/23	1	51.00	3	51.30	51.30	-2	2,920	-0.07%
2018/03/21	8	52.10	0	0.00	52.10	8	2,901	0.28%
2018/03/20	0	0.00	1	52.80	52.90	-1	2,877	-0.03%
2018/03/19	3	54.80	0	0.00	53.70	3	2,856	0.11%
2018/03/16	1	53.70	7	54.83	54.00	-6	2,846	-0.21%
2018/03/15	1	53.70	0	0.00	53.80	1	2,815	0.04%
2018/03/14	0	0.00	4	54.00	53.90	-4	2,808	-0.14%
2018/03/13	0	0.00	7	54.36	54.30	-7	2,795	-0.25%
2018/03/12	2	52.80	1	53.60	53.30	1	2,769	0.04%
2018/03/09	0	0.00	11	52.65	52.40	-11	2,753	-0.40%
2018/03/08	2	54.80	3	54.27	54.30	-1	2,715	-0.04%
2018/03/06	15	53.53	0	0.00	52.90	15	2,675	0.56%
2018/03/05	0	0.00	1	54.50	54.00	-1	2,638	-0.04%
2018/03/02	6	53.60	1	53.60	53.50	5	2,595	0.19%
2018/03/01	1	55.80	3	55.57	55.10	-2	2,551	-0.08%
2018/02/27	1	56.00	1	56.60	55.70	0	2,513	0.00%
2018/02/26	6	56.37	2	56.90	56.60	4	2,463	0.16%
2018/02/23	15	58.98	3	57.90	57.10	12	2,405	0.50%
2018/02/22	4	56.43	27	58.07	58.30	-23	2,178	-1.06%
2018/02/21	6	53.03	4	52.95	53.00	2	1,962	0.10%
2018/02/12	0	0.00	2	54.30	51.30	-2	1,903	-0.11%
2018/02/09	1	53.20	0	0.00	55.00	1	1,766	0.06%
2018/02/08	0	0.00	2	57.05	55.40	-2	1,660	-0.12%
2018/02/07	43	56.84	5	56.88	55.30	38	1,563	2.43%
2018/02/06	8	53.71	9.1	51.28	53.70	-1.1	1,355	-0.08%
2018/02/05	8	53.03	9	53.47	52.70	-1	1,058	-0.09%
2018/02/02	3.1	49.24	6	50.42	50.00	-2.9	834	-0.35%
2018/01/31	0	0.00	5	45.30	45.40	-5	680	-0.73%
2018/01/29	0	0.00	1	45.70	45.80	-1	677	-0.15%
2018/01/22	5	46.20	0	0.00	46.30	5	659	0.76%
2018/01/18	1	47.05	1	46.60	46.40	0	663	0.00%
2018/01/17	0	0.00	1	46.00	46.00	-1	629	-0.16%
2018/01/05	0	0.00	0.2	44.80	44.75	-0.2	570	-0.04%
2018/01/03	0	0.00	3	44.50	44.50	-3	568	-0.53%