文曄 (3036)-華南永昌-彰化券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
121.5
漲跌
▼1.0
漲幅
-0.82%
成交量
23,968張
產業
上市電子通路類股
570人加入追蹤

立即追蹤
本地時間:13:35(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

文曄 (3036)籌碼相關－華南永昌-彰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

華南永昌-彰化券商分點個股進出
華南永昌-彰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
2024/05/10	7	121.93	0.1	123.30	121.50	6.9	15,227	0.05%
2024/05/09	22.1	125.34	9.8	123.85	122.50	12.3	15,460	0.08%
2024/05/08	17.1	135.94	0	0.00	135.50	17.1	15,182	0.11%
2024/05/07	1	147.50	0	0.00	150.50	1	15,202	0.01%
2024/05/06	3	150.67	4	151.88	151.00	-1	15,341	-0.01%
2024/05/03	4.2	152.48	0	0.00	150.00	4.2	15,481	0.03%
2024/05/02	0	0.00	1	152.50	152.50	-1	15,559	-0.01%
2024/04/30	10	151.15	4.1	149.60	150.00	5.9	15,694	0.04%
2024/04/29	2	146.25	3.2	144.98	144.00	-1.2	15,931	-0.01%
2024/04/26	15.3	143.18	1	147.00	142.50	14.3	16,389	0.09%
2024/04/25	2.1	145.78	0	0.00	145.50	2.1	16,636	0.01%
2024/04/24	1	148.50	0	0.00	150.50	1	17,205	0.01%
2024/04/23	1	146.00	0	0.00	147.00	1	17,902	0.01%
2024/04/22	5	147.00	0	0.00	145.00	5	18,185	0.03%
2024/04/19	7	147.57	2	151.50	152.00	5	18,211	0.03%
2024/04/18	1	163.00	17	162.12	161.00	-16	18,395	-0.09%
2024/04/17	5	159.80	5	160.50	162.00	0	18,605	0.00%
2024/04/16	5	152.00	8	151.81	151.00	-3	18,613	-0.02%
2024/04/15	4	159.62	0	0.00	159.00	4	18,414	0.02%
2024/04/12	16	163.97	8.7	163.48	165.50	7.3	18,195	0.04%
2024/04/11	12.2	155.83	17	158.91	158.00	-4.8	17,688	-0.03%
2024/04/10	0	0.00	9	149.00	149.00	-9	16,606	-0.05%
2024/04/09	4.2	136.02	4	136.13	135.50	0.2	16,565	0.00%
2024/04/08	5	140.70	2	139.50	138.50	3	16,442	0.02%
2024/04/03	4	144.25	2.5	147.72	140.50	1.5	16,264	0.01%
2024/04/02	2	142.00	1	142.50	142.00	1	16,062	0.01%
2024/04/01	2	142.50	0	143.00	141.50	2	15,972	0.01%
2024/03/29	6	147.92	2	149.00	147.50	4	15,781	0.03%
2024/03/28	2.3	151.35	1	153.00	150.00	1.3	15,735	0.01%
2024/03/27	8	150.69	2	152.50	150.00	6	15,708	0.04%
2024/03/26	2	160.00	2	156.00	156.00	0	15,665	0.00%
2024/03/22	1	159.50	0	0.00	159.00	1	15,719	0.01%
2024/03/21	1	161.00	0	0.00	161.50	1	15,663	0.01%
2024/03/20	1.1	159.00	1	161.00	158.50	0.1	15,677	0.00%
2024/03/19	2	161.75	23	165.89	166.00	-21	15,488	-0.14%
2024/03/18	24	157.94	7	158.57	160.00	17	15,261	0.11%
2024/03/15	1	147.00	3.2	152.47	155.00	-2.2	15,106	-0.01%
2024/03/14	5	146.80	3.1	144.58	144.50	1.9	14,883	0.01%
2024/03/13	8	152.44	2.2	150.68	149.50	5.8	14,801	0.04%
2024/03/12	6	154.83	4	155.63	155.50	2	14,662	0.01%
2024/03/11	2	160.00	0	0.00	158.50	2	14,576	0.01%
2024/03/08	2	159.75	1.5	162.49	159.50	0.5	14,534	0.00%
2024/03/07	6	170.25	6	165.50	165.50	0	14,464	0.00%
2024/03/06	1.3	166.92	4.3	171.18	172.00	-3	14,393	-0.02%
2024/03/05	5.2	167.54	2	170.50	169.50	3.2	14,335	0.02%
2024/03/04	2.1	170.38	2	173.25	172.00	0.1	14,308	0.00%
2024/03/01	31.4	161.25	35	161.20	163.00	-3.6	13,957	-0.03%
2024/02/29	2.3	170.50	0	0.00	171.50	2.3	13,399	0.02%
2024/02/27	2.4	169.96	1	172.00	170.00	1.4	13,349	0.01%
2024/02/26	0	172.50	1	175.00	175.50	-1	13,207	-0.01%
2024/02/23	3.3	174.15	3	170.00	169.50	0.3	13,015	0.00%
2024/02/22	4.6	170.51	6	170.08	173.50	-1.4	12,929	-0.01%
2024/02/21	2.1	165.36	1	165.50	166.50	1.1	12,837	0.01%
2024/02/20	2	162.75	3	164.33	164.50	-1	12,881	-0.01%
2024/02/19	5	162.99	6	160.50	163.50	-1	12,921	-0.01%
2024/02/16	19	167.87	16	163.78	163.00	3	12,993	0.02%
2024/02/15	6	174.17	5	174.10	172.50	1	13,071	0.01%
2024/02/05	5	168.50	2.4	169.71	171.00	2.6	12,948	0.02%
2024/02/02	45	178.74	41	177.83	172.50	4	12,773	0.03%
2024/02/01	8	170.06	7.8	171.73	173.00	0.2	12,144	0.00%
2024/01/31	5.5	158.89	4	159.50	158.00	1.5	11,969	0.01%
2024/01/30	5	156.50	8.2	158.65	160.00	-3.2	12,049	-0.03%
2024/01/29	5	154.50	4.1	151.57	151.50	0.9	12,000	0.01%
2024/01/26	10.5	149.94	16.2	149.20	149.50	-5.7	11,911	-0.05%
2024/01/25	2.1	154.21	0	0.00	152.50	2.1	11,796	0.02%
2024/01/24	1.2	150.83	5.1	153.17	152.50	-4	11,911	-0.03%
2024/01/23	22.1	157.29	20.1	156.23	155.00	2	11,812	0.02%
2024/01/22	15.1	151.41	19.1	153.98	156.00	-4	11,625	-0.03%
2024/01/19	10	145.60	16	142.41	142.00	-6	11,140	-0.05%
2024/01/18	16.2	146.12	16.1	145.70	146.00	0.1	10,885	0.00%
2024/01/17	13	141.81	17.1	142.53	147.00	-4.1	10,285	-0.04%
2024/01/16	5	132.20	17.8	130.96	134.50	-12.8	9,519	-0.13%
2024/01/15	2	127.98	2	127.75	127.00	0	9,177	0.00%
2024/01/12	4	128.38	18.9	127.72	127.50	-14.9	9,016	-0.17%
2024/01/11	7	127.50	5	129.10	126.50	2	8,536	0.02%
2024/01/10	2	121.50	7	120.64	119.00	-5	8,185	-0.06%
2024/01/09	0	0.00	1	116.50	114.50	-1	8,200	-0.01%
2024/01/08	3	114.33	1	113.50	113.50	2	8,291	0.02%
2024/01/05	0	116.50	4	116.25	117.00	-4	8,419	-0.05%
2024/01/04	3	114.00	0	0.00	114.50	3	8,563	0.04%
2024/01/03	0	0.00	3	116.33	117.50	-3	8,668	-0.03%
2024/01/02	2	112.25	2	114.50	111.50	0	8,814	0.00%
2023/12/28	4	114.25	2	116.50	113.50	2	9,535	0.02%
2023/12/27	5	118.50	3	118.33	119.00	2	9,758	0.02%
2023/12/26	2	117.75	7	117.50	118.00	-5	10,180	-0.05%
2023/12/25	7	116.86	14	114.46	117.00	-7	11,245	-0.06%
2023/12/22	7	115.36	4	116.00	116.00	3	11,705	0.03%
2023/12/21	0	114.50	1.1	113.66	113.50	-1.1	11,817	-0.01%
2023/12/20	4	112.63	4	113.75	113.00	0	11,992	0.00%
2023/12/19	3	110.67	3	111.83	111.00	0	12,528	0.00%
2023/12/18	2	111.50	0	0.00	111.50	2	13,275	0.02%
2023/12/15	8	113.19	0	0.00	112.00	8	13,628	0.06%
2023/12/14	1	119.00	4.5	119.72	116.50	-3.5	14,077	-0.02%
2023/12/13	1	120.00	2	119.25	120.00	-1	14,084	-0.01%
2023/12/12	0	118.50	8.1	119.06	119.00	-8.1	14,033	-0.06%
2023/12/11	0	0.00	1	115.50	117.00	-1	13,958	-0.01%
2023/12/08	2.6	114.62	2	114.50	114.00	0.6	13,915	0.00%
2023/12/07	0	117.00	0	0.00	117.00	0	13,878	0.00%
2023/12/06	8	117.50	7	119.29	118.00	1	13,820	0.01%
2023/12/05	0	0.00	3	116.00	116.00	-3	13,772	-0.02%
2023/12/04	4	116.00	3.5	114.99	114.50	0.6	13,739	0.00%
2023/12/01	2	118.00	3	119.00	118.00	-1	13,693	-0.01%
2023/11/30	0.3	118.50	0	0.00	118.50	0.3	13,690	0.00%
2023/11/29	14	118.46	11	121.27	118.50	3	13,619	0.02%
2023/11/28	1	115.50	2	116.00	116.50	-1	13,450	-0.01%
2023/11/27	4.5	114.63	2	114.50	115.00	2.5	13,386	0.02%
2023/11/24	2	113.75	1	115.50	112.50	1	13,280	0.01%
2023/11/21	8	115.13	2.1	117.02	115.00	6	13,120	0.05%
2023/11/20	2.1	116.52	2	119.00	116.50	0.1	13,054	0.00%
2023/11/17	15	116.70	6	116.08	114.00	9	12,949	0.07%
2023/11/16	6	119.83	4	118.50	118.50	2	12,798	0.02%
2023/11/15	8	122.75	17	122.97	124.50	-9	12,652	-0.07%
2023/11/14	12.3	125.39	8	125.19	125.50	4.3	12,392	0.03%
2023/11/13	15	126.43	1	128.50	125.00	14	12,044	0.12%
2023/11/10	1	137.50	1	141.50	138.50	0	11,813	0.00%
2023/11/09	5	142.60	5	142.50	144.50	0	11,661	0.00%
2023/11/08	10	152.20	21	150.17	149.50	-11	11,420	-0.10%
2023/11/07	17	142.56	7	135.00	148.50	10	11,018	0.09%
2023/11/06	9	134.22	23	135.93	135.00	-14	10,699	-0.13%
2023/11/03	12	123.29	12	124.83	125.00	0	10,326	0.00%
2023/11/02	3	120.50	2	121.75	123.50	1	10,218	0.01%
2023/11/01	10	122.75	7.1	120.35	120.00	2.9	10,111	0.03%
2023/10/31	6	119.50	5	118.50	118.50	1	9,827	0.01%
2023/10/30	14	117.54	0.1	118.00	117.50	13.9	9,701	0.14%
2023/10/26	0	0.00	0	108.00	110.50	0	9,483	0.00%
2023/10/25	1	112.50	0	0.00	112.50	1	9,372	0.01%
2023/10/19	0	0.00	1	115.50	116.00	-1	9,248	-0.01%
2023/10/18	0	0.00	5	116.50	115.00	-5	9,152	-0.05%
2023/10/17	1.1	122.24	1.1	120.91	118.00	-0.1	9,055	0.00%
2023/10/16	0.1	118.00	2	116.00	118.00	-1.9	8,801	-0.02%
2023/10/12	4	118.75	9	118.33	119.00	-5	8,531	-0.06%
2023/10/11	4	119.00	3	118.17	118.00	1	8,363	0.01%
2023/10/06	4	116.50	6	116.17	116.50	-2	8,172	-0.02%
2023/10/05	20	118.78	30	118.93	119.00	-10	7,900	-0.13%
2023/10/04	4	111.00	11.8	110.83	111.50	-7.8	7,272	-0.11%
2023/10/03	5.1	110.89	5	111.80	112.00	0.1	7,051	0.00%
2023/10/02	12	109.00	3	110.50	110.00	9	6,767	0.13%
2023/09/28	35	109.01	22	111.18	111.50	13	6,309	0.21%
2023/09/27	7	100.00	31.2	99.53	104.50	-24.2	5,250	-0.46%
2023/09/26	0	0.00	1	96.20	95.00	-1	4,708	-0.02%
2023/09/25	8	94.25	10	95.52	96.20	-2	4,503	-0.04%
2023/09/22	26.1	98.46	8	96.55	96.00	18.1	4,222	0.43%
2023/09/21	18.1	100.60	11	99.18	103.00	7.1	3,587	0.20%
2023/09/20	27	97.87	42	98.58	100.00	-15	2,731	-0.55%
2023/09/19	31	92.18	26	95.60	91.00	5	2,290	0.22%
2023/09/11	0	73.60	0	0.00	74.20	0	1,570	0.00%
2023/09/05	0	71.90	0	0.00	72.70	0	1,528	0.00%
2023/09/01	1	69.80	0	0.00	69.60	1	1,494	0.07%
2023/08/18	1	65.70	0	0.00	65.10	1	1,468	0.07%
2023/08/17	8	71.45	8	71.45	71.40	0	1,411	0.00%
2023/08/15	0	0.00	1	72.00	71.70	-1	1,329	-0.08%
2023/08/14	0	0.00	5	72.30	71.30	-5	1,293	-0.39%
2023/08/10	0	0.00	4	74.00	73.30	-4	1,254	-0.32%
2023/08/09	0	0.00	4	72.20	74.00	-4	1,207	-0.33%
2023/08/08	0	0.00	1	70.90	70.90	-1	1,110	-0.09%
2023/08/07	0	0.00	1	70.60	70.70	-1	1,085	-0.09%
2023/08/02	1	67.30	0	0.00	67.10	1	1,034	0.10%
2023/08/01	0	0.00	1	68.60	68.00	-1	1,044	-0.10%
2023/07/26	1	66.50	0	0.00	66.50	1	999	0.10%
2023/07/24	1	67.50	0	0.00	67.30	1	964	0.10%
2023/07/20	1	69.00	0	0.00	69.20	1	952	0.11%
2023/07/14	1	70.50	5	70.24	69.90	-4	932	-0.43%
2023/07/13	1	70.70	2	70.10	70.50	-1	924	-0.11%
2023/06/02	2	66.20	0	0.00	66.30	2	770	0.26%
2023/04/11	0	0.00	3	67.67	67.80	-3	1,034	-0.29%
2023/04/07	0	67.50	0	0.00	67.50	0	1,048	0.00%
2023/03/31	0	0.00	30	67.70	67.60	-30	1,058	-2.83%
2023/03/30	0	0.00	3	67.40	67.20	-3	1,117	-0.27%
2023/03/20	3	66.40	0	0.00	65.90	3	1,455	0.21%
2023/03/14	6	66.50	8	66.30	66.30	-2	1,492	-0.13%
2023/03/13	0	0.00	19	66.66	66.90	-19	1,515	-1.25%
2023/03/10	2	66.00	3	66.70	66.70	-1	1,518	-0.07%
2023/03/09	1	66.40	0	0.00	66.70	1	1,519	0.07%
2023/03/08	2	66.10	0	0.00	66.30	2	1,528	0.13%
2023/03/07	30	65.80	0	0.00	66.10	30	1,538	1.95%
2023/03/06	0	0.00	2	65.50	65.60	-2	1,540	-0.13%
2023/03/03	11	65.25	0	0.00	65.40	11	1,543	0.71%
2023/03/02	2	64.70	0	0.00	64.80	2	1,547	0.13%
2023/03/01	1	64.30	0	0.00	64.10	1	1,546	0.06%
2023/02/24	4	64.65	6	64.90	65.00	-2	1,517	-0.13%
2023/02/07	0	0.00	1	66.20	66.50	-1	1,562	-0.06%
2023/02/06	0	66.45	0	0.00	66.00	0	1,585	0.00%
2023/02/03	2	66.10	0	0.00	66.90	2	1,576	0.13%
2023/02/02	1	65.60	2	65.60	65.90	-1	1,634	-0.06%
2023/01/04	0	0.00	15	60.87	60.70	-15	1,794	-0.84%
2022/12/27	1	62.30	0	0.00	62.20	1	1,901	0.05%
2022/12/19	0	0.00	5	64.30	64.20	-5	1,791	-0.28%
2022/12/16	0	0.00	10	62.10	62.90	-10	1,711	-0.58%
2022/12/05	13	62.60	0	0.00	62.80	13	1,972	0.66%
2022/12/01	0	63.00	0	0.00	63.00	0	1,956	0.00%
2022/11/18	0	0.00	10	60.70	60.60	-10	2,040	-0.49%
2022/11/10	0	0.00	1	59.10	58.80	-1	2,033	-0.05%
2022/11/09	0	0.00	1	59.30	59.40	-1	2,041	-0.05%
2022/11/04	7	56.60	0	0.00	57.60	7	2,079	0.34%
2022/11/02	0	0.00	80	57.60	57.50	-80	2,122	-3.77%
2022/10/31	4	58.20	5	57.86	58.30	-1	2,172	-0.05%
2022/10/19	2	62.90	0	0.00	62.50	2	2,178	0.09%
2022/10/18	1	61.70	0	0.00	61.80	1	2,167	0.05%
2022/10/14	0	0.00	6	61.98	61.40	-6	2,121	-0.28%
2022/10/13	1	60.20	0	0.00	60.20	1	2,128	0.05%
2022/10/12	7	60.99	1	62.10	61.70	6	2,112	0.28%
2022/10/11	0	0.00	1	62.20	62.80	-1	2,098	-0.05%
2022/09/29	0	0.00	1	59.30	59.00	-1	2,122	-0.05%
2022/09/28	2	58.70	0	0.00	58.40	2	2,179	0.09%
2022/09/26	1	58.90	0	0.00	58.80	1	2,235	0.04%
2022/09/23	0	0.00	1	61.00	60.80	-1	2,236	-0.04%
2022/09/20	1	59.30	0	0.00	60.30	1	2,211	0.05%
2022/09/19	2	60.50	0	0.00	60.10	2	2,152	0.09%
2022/09/15	1	62.00	0	0.00	61.80	1	2,307	0.04%
2022/08/29	1	64.90	0	0.00	64.70	1	3,908	0.03%
2022/08/26	0	0.00	1	65.80	66.00	-1	4,058	-0.02%
2022/08/17	1	65.10	0	0.00	65.00	1	4,454	0.02%
2022/08/11	1	64.40	0	0.00	64.10	1	4,578	0.02%
2022/08/09	1	65.10	1	64.90	64.50	0	4,740	0.00%
2022/08/08	7	66.19	0	0.00	65.50	7	4,756	0.15%
2022/08/05	0	0.00	1	69.60	69.30	-1	4,710	-0.02%
2022/08/03	0	0.00	5	68.40	68.30	-5	4,811	-0.10%
2022/08/02	0	0.00	1	69.30	69.30	-1	4,892	-0.02%
2022/07/29	0	0.00	1	69.80	69.20	-1	5,033	-0.02%
2022/07/21	0	0.00	5	65.74	66.80	-5	5,412	-0.09%
2022/07/20	0	0.00	1	64.90	65.30	-1	5,466	-0.02%
2022/07/19	0	64.60	0	0.00	64.90	0	5,527	0.00%
2022/07/18	0	0.00	1	64.40	64.50	-1	5,613	-0.02%
2022/07/15	0	0.00	3	64.10	64.10	-3	5,735	-0.05%
2022/07/06	5	59.50	1	59.90	59.90	4	5,903	0.07%
2022/07/01	9	63.80	7.3	65.87	63.70	1.7	5,812	0.03%
2022/06/30	1	66.40	2	67.55	67.10	-1	5,788	-0.02%
2022/06/29	1	67.50	0	0.00	67.30	1	5,775	0.02%
2022/06/28	4	68.68	1	69.90	68.70	3	5,771	0.05%
2022/06/27	0.1	68.70	1	67.40	68.70	-0.9	5,760	-0.02%
2022/06/24	8.2	67.57	0	0.00	67.70	8.2	5,784	0.14%
2022/06/21	0	0.00	3	70.63	70.80	-3	5,358	-0.06%
2022/06/20	8	69.19	0	0.00	68.00	8	5,175	0.15%
2022/06/17	2	79.80	4	79.80	77.30	-2	4,855	-0.04%
2022/06/16	2	79.60	13	80.31	79.90	-11	4,582	-0.24%
2022/06/15	1	78.80	1	79.70	78.60	0	4,397	0.00%
2022/06/14	4	76.90	0	0.00	76.90	4	4,261	0.09%
2022/06/13	0	0.00	5	77.26	77.20	-5	4,204	-0.12%
2022/06/10	0	0.00	2	79.30	78.70	-2	4,156	-0.05%
2022/06/09	1	80.50	0	0.00	80.40	1	4,094	0.02%
2022/06/08	6	80.35	1	80.90	80.30	5	4,092	0.12%
2022/06/07	4	80.00	3	80.33	80.70	1	4,058	0.02%
2022/06/06	0	0.00	4	81.50	80.30	-4	3,972	-0.10%
2022/06/02	2	78.50	0	0.00	77.60	2	3,857	0.05%
2022/06/01	1	78.10	3	78.63	78.20	-2	3,826	-0.05%
2022/05/31	0	0.00	8	75.39	75.30	-8	3,743	-0.21%
2022/05/27	2	75.80	0	0.00	75.20	2	3,729	0.05%
2022/05/25	0	0.00	1	74.30	74.90	-1	3,772	-0.03%
2022/05/23	0	0.00	1	73.00	72.40	-1	3,734	-0.03%
2022/05/18	3	71.80	0	0.00	72.20	3	3,875	0.08%
2022/05/17	7	70.74	5	70.46	71.00	2	3,984	0.05%
2022/05/16	2	68.35	2	68.70	68.10	0	4,318	0.00%
2022/05/13	1	68.70	2	68.60	68.60	-1	4,505	-0.02%
2022/05/12	41	69.01	1	69.10	68.10	40	4,573	0.87%
2022/05/11	16	68.90	1	68.70	68.70	15	4,538	0.33%
2022/05/10	37	68.02	1	68.30	68.90	36	4,525	0.80%
2022/05/06	1	67.50	0	0.00	67.80	1	4,487	0.02%
2022/05/03	1	69.20	1	69.70	69.80	0	4,464	0.00%
2022/04/29	10	71.70	0	0.00	71.80	10	4,481	0.22%
2022/04/26	0	0.00	20	71.85	72.80	-20	4,786	-0.42%
2022/04/25	0	0.00	1	69.80	70.10	-1	4,783	-0.02%
2022/04/22	0	0.00	1	73.20	72.20	-1	4,779	-0.02%
2022/04/21	7	73.49	1	73.50	73.80	6	4,752	0.13%
2022/04/20	12	73.26	1	73.40	74.30	11	4,754	0.23%
2022/04/18	1	77.60	0	78.00	77.60	1	4,963	0.02%
2022/04/07	20	77.70	1	77.50	77.10	19	5,313	0.36%
2022/04/06	6	78.50	1	78.30	78.50	5	5,417	0.09%
2022/03/31	2	80.60	0	0.00	79.30	2	5,508	0.04%
2022/03/28	2	80.80	5	81.30	82.30	-3	5,466	-0.05%
2022/03/25	6	84.95	0	0.00	83.20	6	5,431	0.11%
2022/03/22	2	84.70	0	0.00	84.70	2	5,505	0.04%
2022/03/21	8	86.69	0	0.00	85.80	8	5,504	0.15%
2022/03/18	0	0.00	3	86.63	86.90	-3	5,500	-0.05%
2022/03/17	0	0.00	5	84.60	84.90	-5	5,451	-0.09%
2022/03/16	1	82.10	0	0.00	82.60	1	5,466	0.02%
2022/03/15	2	84.40	0	0.00	83.80	2	5,460	0.04%
2022/03/14	0	0.00	3	84.70	85.70	-3	5,465	-0.05%
2022/03/11	0	0.00	2	84.50	84.10	-2	5,464	-0.04%
2022/03/10	0	0.00	1	84.30	84.80	-1	5,458	-0.02%
2022/03/09	0	0.00	3	82.63	82.10	-3	5,429	-0.06%
2022/03/04	1	83.40	1	84.10	83.30	0	5,396	0.00%
2022/03/03	0	85.03	0	0.00	85.00	0	5,387	0.00%
2022/03/02	4	83.58	0	0.00	83.90	4	5,383	0.07%
2022/03/01	0	85.00	6	84.65	85.00	-6	5,330	-0.11%
2022/02/25	7	85.87	0	0.00	83.00	7	5,286	0.13%
2022/02/24	2	86.90	7	87.29	86.90	-5	5,175	-0.10%
2022/02/23	2	87.30	2	87.30	87.80	0	5,126	0.00%
2022/02/21	0	0.00	1	86.60	86.50	-1	5,038	-0.02%
2022/02/18	6	85.75	1	85.80	85.60	5	5,000	0.10%
2022/02/17	7	86.74	2	86.35	86.20	5	4,920	0.10%
2022/02/16	15	90.60	1	92.80	89.90	14	4,778	0.29%
2022/02/15	10	93.18	6	100.02	89.80	4	4,626	0.09%
2022/02/14	1	88.80	18	92.85	96.20	-17	4,161	-0.41%
2022/02/11	0	0.00	10	91.14	90.50	-10	3,921	-0.26%
2022/02/10	5	88.80	1	88.50	88.30	4	3,833	0.10%
2022/02/09	1	89.30	1	90.00	89.60	0	3,830	0.00%
2022/02/08	3	87.93	2	88.65	89.50	1	3,810	0.03%
2022/02/07	1	86.40	4	88.43	89.40	-3	3,780	-0.08%
2022/01/26	13	86.92	1	89.80	85.00	12	3,729	0.32%
2022/01/25	1	86.80	9	86.18	86.50	-8	3,602	-0.22%
2022/01/24	5	86.20	1	85.60	86.30	4	3,512	0.11%
2022/01/20	1	87.00	13	88.74	90.00	-12	3,318	-0.36%
2022/01/19	10	86.80	12	87.71	85.10	-2	3,170	-0.06%
2022/01/18	2	88.75	9	88.71	90.20	-7	3,068	-0.23%
2022/01/17	10	83.95	0	0.00	85.30	10	2,907	0.34%
2022/01/14	2	82.00	2	84.00	85.20	0	2,855	0.00%
2022/01/13	6	84.17	5	84.20	84.50	1	2,791	0.04%
2022/01/12	7	83.21	8.3	84.44	85.00	-1.3	2,749	-0.05%
2022/01/11	0	0.00	26	83.09	84.00	-26	2,641	-0.98%
2022/01/10	4	79.15	3	79.03	79.20	1	2,347	0.04%
2022/01/07	2	76.20	4	76.30	76.90	-2	2,252	-0.09%
2022/01/06	3	74.83	2	75.50	75.40	1	2,171	0.05%
2022/01/05	2	74.30	4	74.93	75.30	-2	2,130	-0.09%
2022/01/04	6	75.82	9	74.96	75.10	-3	2,111	-0.14%
2021/12/30	13	73.67	8	74.04	73.50	5	1,965	0.25%
2021/12/29	3	70.10	2	71.30	71.50	1	1,810	0.06%
2021/12/28	2	67.20	0	0.00	67.90	2	1,690	0.12%
2021/12/24	5	65.00	0	0.00	64.80	5	1,584	0.32%
2021/12/15	2	64.30	0	0.00	64.40	2	1,485	0.13%
2021/12/10	0	0.00	1	65.90	65.30	-1	1,503	-0.07%
2021/12/08	0	0.00	3	65.37	65.40	-3	1,501	-0.20%
2021/12/07	0	0.00	6	65.57	65.20	-6	1,555	-0.39%
2021/12/02	5	65.26	0	0.00	65.10	5	1,617	0.31%
2021/11/30	5	63.50	0	0.00	63.40	5	1,604	0.31%
2021/11/29	0	0.00	1	63.20	63.70	-1	1,632	-0.06%
2021/11/26	3	63.63	0	0.00	63.30	3	1,646	0.18%
2021/11/22	0	0.00	2	65.10	65.40	-2	1,710	-0.12%
2021/11/18	0	0.00	4	65.10	65.30	-4	1,722	-0.23%
2021/11/16	2	64.65	1	64.40	64.40	1	1,743	0.06%
2021/11/12	0	0.00	3	65.27	65.90	-3	1,769	-0.17%
2021/11/11	0	0.00	4	64.30	64.30	-4	1,780	-0.22%
2021/11/10	0	0.00	2	64.50	64.40	-2	1,814	-0.11%
2021/11/09	4	64.85	0	0.00	64.60	4	1,855	0.22%
2021/11/03	1	64.40	0	0.00	64.50	1	2,105	0.05%
2021/11/02	0	0.00	7.5	63.85	63.80	-7.5	2,099	-0.36%
2021/10/29	0	0.00	1	62.80	62.80	-1	2,050	-0.05%
2021/10/25	10	62.40	0	0.00	62.50	10	2,147	0.47%
2021/10/22	6	62.65	0	0.00	62.00	6	2,179	0.28%
2021/10/21	0	0.00	13	62.55	63.10	-13	2,182	-0.60%
2021/10/20	1	62.00	4	62.15	62.20	-3	2,234	-0.13%
2021/10/06	1	58.10	0	0.00	58.10	1	2,314	0.04%
2021/09/29	4	60.00	5	60.40	60.00	-1	2,490	-0.04%
2021/09/28	1	61.50	0	0.00	61.70	1	2,619	0.04%
2021/09/27	1	62.80	0	0.00	62.60	1	2,630	0.04%
2021/09/22	5	61.86	0	0.00	62.30	5	2,639	0.19%
2021/09/16	1	62.70	0	0.00	62.60	1	2,601	0.04%
2021/09/14	1	64.00	0	0.00	63.60	1	2,576	0.04%
2021/09/13	1	63.10	3	64.53	64.40	-2	2,570	-0.08%
2021/09/07	2	61.65	0	0.00	61.80	2	2,451	0.08%
2021/09/06	0	0.00	2	62.00	61.60	-2	2,439	-0.08%
2021/08/20	4	57.43	7	57.31	57.50	-3	2,406	-0.12%
2021/08/19	3	58.40	7	57.41	57.50	-4	2,404	-0.17%
2021/08/18	5	59.62	1	59.90	59.60	4	2,371	0.17%
2021/08/17	1	60.30	7	59.14	59.50	-6	2,365	-0.25%
2021/08/16	7	60.43	3	59.90	59.90	4	2,332	0.17%
2021/08/13	8	63.36	5	62.10	62.10	3	2,299	0.13%
2021/08/12	7	64.51	2	64.60	64.80	5	2,262	0.22%
2021/08/11	16	66.88	1	65.90	65.90	15	2,233	0.67%
2021/08/10	10	66.60	0	0.00	67.60	10	2,205	0.45%
2021/08/09	3	65.67	13	66.42	66.00	-10	2,149	-0.47%
2021/08/06	7	61.69	0	61.30	61.60	7	2,081	0.34%
2021/08/05	1	61.00	0	0.00	61.50	1	2,173	0.05%
2021/08/04	7	60.63	0	0.00	60.50	7	2,242	0.31%
2021/07/30	3	62.43	4	62.53	62.10	-1	2,293	-0.04%
2021/07/28	1	61.00	40	61.25	61.20	-39	2,266	-1.72%
2021/07/26	4	63.60	3	63.00	63.10	1	2,358	0.04%
2021/07/21	1	61.60	0	0.00	61.50	1	2,603	0.04%
2021/07/20	1	61.40	0	0.00	61.50	1	2,654	0.04%
2021/07/19	21	61.45	0	0.00	61.50	21	2,719	0.77%
2021/07/15	0	0.00	10	60.20	60.50	-10	3,111	-0.32%
2021/07/14	5	59.68	0	0.00	59.50	5	3,217	0.16%
2021/07/13	0	0.00	17	60.92	59.60	-17	3,246	-0.52%
2021/07/09	5	59.10	0	0.00	59.10	5	3,198	0.16%
2021/07/08	0	0.00	7	60.99	60.90	-7	3,187	-0.22%
2021/07/07	0	0.00	12	59.79	60.00	-12	3,159	-0.38%
2021/07/06	9	59.44	0	0.00	59.40	9	3,124	0.29%
2021/07/05	1	59.20	0	59.20	59.30	1	3,047	0.03%
2021/06/24	1	54.50	0	0.00	54.30	1	2,917	0.03%
2021/06/21	3	54.00	0	0.00	53.80	3	2,919	0.10%
2021/06/17	8	54.05	0	0.00	54.30	8	2,921	0.27%
2021/06/08	0	0.00	2	54.00	54.20	-2	2,955	-0.07%
2021/06/07	14	54.00	1	54.10	54.10	13	2,985	0.44%
2021/06/04	1	55.10	0	0.00	54.50	1	2,986	0.03%
2021/06/02	0	0.00	3	54.90	55.50	-3	2,992	-0.10%
2021/06/01	0	0.00	2	55.90	55.70	-2	2,967	-0.07%
2021/05/31	0	0.00	1	54.70	54.30	-1	2,924	-0.03%
2021/05/28	5	53.70	0	0.00	54.20	5	2,910	0.17%
2021/05/27	1	52.60	5	53.20	53.20	-4	2,893	-0.14%
2021/05/26	0	0.00	2	52.40	52.60	-2	2,919	-0.07%
2021/05/18	1	50.20	2	50.80	51.20	-1	3,003	-0.03%
2021/05/17	0	0.00	2	48.90	47.50	-2	2,993	-0.07%
2021/05/14	3	50.10	0	0.00	50.10	3	2,955	0.10%
2021/05/13	0	0.00	0.3	49.60	49.35	-0.3	2,921	-0.01%
2021/05/12	0	0.00	2	51.25	50.30	-2	2,854	-0.07%
2021/05/10	2	53.90	5	53.40	53.90	-3	2,750	-0.11%
2021/05/07	0	0.00	3	54.10	54.10	-3	2,733	-0.11%
2021/05/04	0	0.00	11	54.28	52.30	-11	2,662	-0.41%
2021/05/03	10	54.00	0	0.00	54.00	10	2,599	0.38%
2021/04/29	0	0.00	11	54.05	54.90	-11	2,524	-0.44%
2021/04/28	4	54.13	8	55.60	54.30	-4	2,451	-0.16%
2021/04/27	17	52.42	0	0.00	52.60	17	2,257	0.75%
2021/04/26	27	53.58	0.5	53.80	53.60	26.5	2,207	1.20%
2021/04/23	1.5	54.07	22	54.10	53.80	-20.5	2,148	-0.95%
2021/04/22	53	53.33	76.5	54.54	53.00	-23.5	2,075	-1.13%
2021/04/21	2	51.50	8	51.09	51.60	-6	1,850	-0.32%
2021/04/20	14	48.14	4	51.33	51.70	10	1,711	0.58%
2021/04/19	0	0.00	20	47.25	47.15	-20	1,606	-1.24%
2021/04/16	10	45.66	0	0.00	46.00	10	1,584	0.63%
2021/04/08	1	46.90	0	0.00	46.95	1	1,614	0.06%
2021/04/07	8	46.88	0	0.00	46.95	8	1,610	0.50%
2021/04/06	4	47.10	0	0.00	47.00	4	1,620	0.25%
2021/04/01	10	46.80	0	0.00	47.00	10	1,622	0.62%
2021/03/31	4	47.23	1.4	47.15	47.15	2.6	1,611	0.16%
2021/03/22	0	0.00	2	46.40	46.45	-2	1,551	-0.13%
2021/03/18	8	46.70	0	0.00	46.80	8	1,534	0.52%
2021/03/11	0	0.00	1	45.55	45.50	-1	1,526	-0.07%
2021/03/09	0	44.80	0	44.65	44.85	0	1,506	0.00%
2021/03/08	0	44.70	0	0.00	44.70	0	1,509	0.00%
2021/03/04	1	44.25	0	0.00	44.65	1	1,558	0.06%
2021/03/02	1	45.00	0	0.00	44.50	1	1,534	0.07%
2021/02/25	0	0.00	1	44.25	44.50	-1	1,477	-0.07%
2021/02/24	0	0.00	1	44.05	44.30	-1	1,476	-0.07%
2021/02/22	1	43.65	2	44.43	44.50	-1	1,437	-0.07%
2021/02/19	0	0.00	1	43.00	43.05	-1	1,391	-0.07%
2021/02/18	0	0.00	1	43.40	43.35	-1	1,391	-0.07%
2021/02/17	0	0.00	2	42.20	43.05	-2	1,331	-0.15%
2021/02/01	0	40.60	0	0.00	40.70	0	1,334	0.00%
2021/01/20	2	41.00	0	0.00	40.40	2	1,289	0.16%
2021/01/14	1	42.75	1	43.20	42.80	0	1,293	0.00%
2020/12/23	0	0.00	1	40.20	40.20	-1	1,012	-0.10%
2020/12/14	1	40.45	0	0.00	40.55	1	1,024	0.10%
2020/12/09	0	0.00	1	40.75	40.90	-1	999	-0.10%
2020/12/04	1	40.40	0	0.00	40.40	1	998	0.10%
2020/11/24	0	0.00	3	39.45	39.45	-3	929	-0.32%
2020/11/23	0	0.00	10	39.60	39.60	-10	928	-1.08%
2020/11/18	0	0.00	10	39.30	39.30	-10	971	-1.03%
2020/11/16	0	0.00	13.2	39.00	39.30	-13.2	1,061	-1.25%
2020/11/10	0.1	38.50	0	0.00	38.70	0.1	1,102	0.00%
2020/11/04	0	0.00	1	37.15	37.35	-1	1,094	-0.09%
2020/11/03	1	36.80	0	0.00	36.75	1	1,129	0.09%
2020/10/30	0	37.00	0	0.00	36.75	0	1,163	0.00%
2020/10/29	0.1	37.30	0	0.00	36.95	0.1	1,161	0.00%
2020/10/16	1	37.00	0	0.00	37.10	1	1,202	0.08%
2020/10/12	16	37.40	0	0.00	37.60	16	1,308	1.22%
2020/09/11	1	37.85	0	0.00	37.75	1	1,718	0.06%
2020/08/26	0	0.00	1	39.55	39.55	-1	1,843	-0.05%
2020/08/24	0	0.00	10	39.10	39.25	-10	1,879	-0.53%
2020/08/21	10	41.65	0	0.00	41.65	10	1,842	0.54%
2020/08/20	0	0.00	10	41.75	41.80	-10	1,811	-0.55%
2020/08/19	7	42.42	0	0.00	42.45	7	1,761	0.40%
2020/08/18	3	42.40	0	0.00	42.45	3	1,730	0.17%
2020/07/28	0	0.00	1	41.55	41.50	-1	1,691	-0.06%
2020/07/24	0	0.00	4	41.85	41.80	-4	1,732	-0.23%
2020/07/23	0	0.00	1	42.20	42.20	-1	1,738	-0.06%
2020/07/22	0	0.00	1	42.10	42.10	-1	1,780	-0.06%
2020/07/21	5	41.89	0	0.00	42.00	5	1,790	0.28%
2020/07/16	0	0.00	2	41.40	41.40	-2	1,788	-0.11%
2020/07/13	2	41.75	0	0.00	41.70	2	1,797	0.11%
2020/07/09	2	41.80	12	41.74	41.70	-10	1,791	-0.56%
2020/07/08	4	41.35	1	41.55	41.70	3	1,777	0.17%
2020/07/07	6	40.75	0	0.00	40.75	6	1,752	0.34%
2020/07/03	0	0.00	2	40.25	40.20	-2	1,706	-0.12%
2020/07/02	0	0.00	1	40.15	40.45	-1	1,693	-0.06%
2020/07/01	0	0.00	1	40.35	40.25	-1	1,665	-0.06%
2020/06/29	5	39.34	0	0.00	39.30	5	1,595	0.31%
2020/06/11	1	39.50	0	0.00	39.05	1	1,613	0.06%
2020/05/21	1	38.95	0	0.00	39.00	1	2,012	0.05%
2020/05/07	0	0.00	2	38.60	38.65	-2	2,233	-0.09%
2020/05/05	0	0.00	1	38.15	38.10	-1	2,243	-0.04%
2020/05/04	2	38.00	0	0.00	38.00	2	2,254	0.09%
2020/04/29	0	0.00	5	37.80	38.35	-5	2,337	-0.21%
2020/04/28	0	0.00	3	37.70	37.75	-3	2,333	-0.13%
2020/04/27	0	0.00	1	37.45	37.40	-1	2,583	-0.04%
2020/04/23	5	37.05	0	0.00	37.00	5	3,206	0.16%
2020/04/21	0	0.00	5	37.55	37.50	-5	3,218	-0.16%
2020/04/20	1	37.90	0	0.00	37.95	1	3,237	0.03%
2020/04/16	1	37.55	1	37.85	37.80	0	3,219	0.00%
2020/04/15	3	37.50	0	0.00	38.15	3	3,268	0.09%
2020/04/13	1	36.35	0	0.00	36.45	1	3,260	0.03%
2020/04/08	3	35.10	0	0.00	35.60	3	3,366	0.09%
2020/04/07	1	34.50	1	34.80	34.70	0	3,375	0.00%
2020/03/18	0	0.00	10	34.80	34.65	-10	3,457	-0.29%
2020/03/13	0	0.00	2	35.80	36.80	-2	3,449	-0.06%
2020/03/10	0	0.00	1	37.90	38.35	-1	3,796	-0.03%
2020/03/05	0	0.00	4	39.23	39.35	-4	4,011	-0.10%
2020/02/24	0	0.00	1	38.70	38.00	-1	4,446	-0.02%
2020/02/17	3	38.93	0	0.00	38.80	3	5,590	0.05%
2020/02/13	4	38.04	0	0.00	38.00	4	5,530	0.07%
2020/02/10	2	37.40	0	0.00	37.65	2	5,565	0.04%
2020/02/07	18	37.98	0	0.00	37.80	18	5,578	0.32%
2020/02/06	2	38.05	0	0.00	38.25	2	5,575	0.04%
2020/02/05	0	0.00	5	37.90	37.90	-5	5,580	-0.09%
2020/01/31	5	38.10	0	0.00	38.30	5	5,583	0.09%
2020/01/20	14	42.90	1	43.00	43.10	13	5,497	0.24%
2020/01/17	4	43.36	11	43.44	43.35	-7	5,285	-0.13%
2020/01/16	39.1	43.42	2.2	43.40	43.40	36.9	5,095	0.72%
2020/01/15	2	41.90	0	0.00	41.90	2	4,660	0.04%
2020/01/07	0	0.00	1	41.95	41.50	-1	4,809	-0.02%
2020/01/03	11	42.05	20	42.55	42.15	-9	4,868	-0.18%
2020/01/02	10	42.15	0	0.00	42.40	10	4,972	0.20%
2019/12/27	1	41.50	0	0.00	41.60	1	5,131	0.02%
2019/12/23	5	41.25	0	0.00	41.25	5	5,109	0.10%
2019/12/18	3	41.05	0	0.00	41.10	3	5,079	0.06%
2019/12/11	1	41.30	0	0.00	41.30	1	4,996	0.02%
2019/12/05	5	41.05	0	0.00	41.05	5	4,904	0.10%
2019/12/02	4	42.75	1	42.80	42.75	3	4,409	0.07%
2019/11/28	5	42.62	0	0.00	42.60	5	4,179	0.12%
2019/11/27	1	41.65	0	0.00	41.85	1	4,082	0.02%
2019/11/22	0	0.00	1	42.25	42.10	-1	3,822	-0.03%
2019/11/21	4	42.20	1	42.10	42.20	3	3,742	0.08%
2019/11/19	0	0.00	1	42.45	42.30	-1	3,571	-0.03%
2019/11/18	2	42.70	1	42.15	42.25	1	3,463	0.03%
2019/11/15	3	42.93	22	42.87	42.60	-19	3,341	-0.57%
2019/11/14	8	43.58	8	43.45	43.20	0	3,082	0.00%
2019/11/13	0	0.00	1	39.70	39.70	-1	2,258	-0.04%
2019/11/12	7	36.04	0	0.00	36.10	7	2,244	0.31%
2019/11/11	1	35.60	0	0.00	35.40	1	2,177	0.05%
2019/11/04	8	35.13	14	35.13	35.10	-6	2,104	-0.29%
2019/10/31	1	34.85	0	0.00	34.80	1	2,093	0.05%
2019/10/29	1	34.90	0	0.00	34.90	1	2,056	0.05%
2019/10/24	2	35.13	0	0.00	35.25	2	1,984	0.10%
2019/10/22	1	34.90	0	0.00	35.00	1	1,933	0.05%
2019/10/21	0	0.00	25	35.00	35.00	-25	1,903	-1.31%
2019/10/04	0	0.00	1	38.25	38.35	-1	1,132	-0.09%
2019/09/18	0	0.00	1	39.35	39.60	-1	1,153	-0.09%
2019/09/10	0	0.00	39	39.05	39.15	-39	1,161	-3.36%
2019/08/28	3	40.05	0	0.00	40.05	3	1,144	0.26%
2019/08/22	0	0.00	1	40.75	40.70	-1	1,080	-0.09%
2019/08/20	1	40.55	0	0.00	40.35	1	1,066	0.09%
2019/07/30	0	0.00	0.5	40.75	40.75	-0.5	1,205	-0.04%
2019/07/29	0	0.00	0.1	40.75	40.75	-0.1	1,212	-0.01%
2019/07/26	1	40.95	0	0.00	40.95	1	1,207	0.08%
2019/07/25	1	40.95	0	0.00	41.05	1	1,229	0.08%
2019/05/09	1	39.40	0	0.00	39.50	1	1,631	0.06%
2019/04/18	0	40.60	0	0.00	40.60	0	1,547	0.00%
2019/04/17	0	40.90	0	0.00	41.00	0	1,561	0.00%
2019/04/11	0	0.00	3	41.20	41.20	-3	1,511	-0.20%
2019/04/08	2	40.72	0	0.00	40.55	2	1,470	0.14%
2019/03/26	3	40.50	0	0.00	40.50	3	1,414	0.21%
2019/03/21	0	0.00	1	40.40	40.45	-1	1,394	-0.07%
2019/03/06	1	39.80	0	0.00	39.80	1	1,305	0.08%
2019/02/22	1	40.00	0	0.00	40.00	1	1,259	0.08%
2019/02/14	1	40.80	0	0.00	41.50	1	1,099	0.09%
2019/01/17	0	0.00	20	40.16	40.05	-20	1,157	-1.73%
2019/01/15	2	39.45	2	39.90	39.90	0	1,148	0.00%
2018/12/03	20	40.58	0	0.00	40.80	20	1,389	1.44%
2018/10/26	0	0.00	1	39.15	39.25	-1	1,699	-0.06%
2018/10/24	1	40.15	0	0.00	40.00	1	1,705	0.06%
2018/10/11	0	0.00	1	39.10	39.40	-1	1,583	-0.06%
2018/09/14	0	0.00	1	43.35	43.20	-1	1,467	-0.07%
2018/09/04	0	0.00	1	44.10	44.00	-1	1,345	-0.07%
2018/09/03	0.6	43.95	0	0.00	43.90	0.6	1,330	0.04%
2018/08/28	1	43.65	0	0.00	43.70	1	1,310	0.08%
2018/08/27	0	0.00	1	43.75	43.75	-1	1,311	-0.08%
2018/08/20	2	44.40	0	0.00	44.00	2	1,327	0.15%
2018/08/16	0	0.00	1	44.15	44.10	-1	1,288	-0.08%
2018/06/06	1	46.00	0	0.00	46.15	1	1,583	0.06%
2018/05/04	2	45.03	0	0.00	45.00	2	1,686	0.12%
2018/04/26	1	44.70	0	0.00	44.35	1	1,631	0.06%
2018/03/30	0	0.00	3	47.00	46.30	-3	1,450	-0.21%
2018/03/29	3	47.00	0	0.00	47.10	3	1,424	0.21%
2018/03/28	0	0.00	1	46.80	46.90	-1	1,413	-0.07%
2018/03/22	1	46.70	0	0.00	46.65	1	1,440	0.07%
2018/02/21	0	0.00	1	46.75	46.80	-1	1,570	-0.06%
2018/01/31	0	0.00	5	47.05	47.00	-5	1,600	-0.31%
2018/01/19	0	0.00	1	46.90	46.85	-1	1,658	-0.06%
2018/01/18	0	0.00	5	46.55	46.55	-5	1,661	-0.30%
2018/01/08	6	45.70	0	0.00	45.40	6	1,675	0.36%
2018/01/03	0	0.00	1	45.60	45.55	-1	1,744	-0.06%