文曄 (3036)-永豐金-新店券商分點個股進出

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
150.0
漲跌
▼2.5
漲幅
-1.64%
成交量
6,266張
產業
上市電子通路類股
567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

文曄 (3036)籌碼相關－永豐金-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

永豐金-新店券商分點個股進出
永豐金-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	大量交易提示
2024/05/03	7	154.29	7	150.64	150.00	0	15,481	0.00%
2024/05/02	12	150.71	12	151.33	152.50	0	15,559	0.00%
2024/04/30	1	152.50	4	151.13	150.00	-3	15,694	-0.02%
2024/04/29	8	144.25	8	145.75	144.00	0	15,931	0.00%
2024/04/26	5	144.30	3	143.00	142.50	2	16,389	0.01%
2024/04/25	1	147.00	0	0.00	145.50	1	16,636	0.01%
2024/04/23	1	147.00	1.2	149.42	147.00	-0.2	17,902	0.00%
2024/04/22	12	149.33	12	147.96	145.00	0	18,185	0.00%
2024/04/19	47	149.53	51	151.38	152.00	-4	18,211	-0.02%
2024/04/18	7	163.07	11	162.64	161.00	-4	18,395	-0.02%
2024/04/17	7	157.57	11	159.45	162.00	-4	18,605	-0.02%
2024/04/16	13	153.46	21	152.26	151.00	-8	18,613	-0.04%
2024/04/15	18	162.00	4.1	162.03	159.00	13.9	18,414	0.08%
2024/04/12	42.1	163.62	33.1	164.13	165.50	9.1	18,195	0.05%
2024/04/11	20.3	156.35	12.1	155.32	158.00	8.2	17,688	0.05%
2024/04/10	0	0.00	3	149.00	149.00	-3	16,606	-0.02%
2024/04/09	3.2	135.87	0	0.00	135.50	3.2	16,565	0.02%
2024/04/08	2	141.50	10	139.25	138.50	-8	16,442	-0.05%
2024/04/03	3.3	142.94	2	146.50	140.50	1.3	16,264	0.01%
2024/04/02	0	0.00	2	142.00	142.00	-2	16,062	-0.01%
2024/04/01	12.3	142.37	9	147.00	141.50	3.3	15,972	0.02%
2024/03/29	6	150.00	1	149.50	147.50	5	15,781	0.03%
2024/03/28	1	150.50	1	152.50	150.00	0	15,735	0.00%
2024/03/27	3	151.67	11.1	151.02	150.00	-8.1	15,708	-0.05%
2024/03/26	3	157.33	1	156.03	156.00	2	15,665	0.01%
2024/03/25	0.1	161.00	4	160.38	160.00	-3.9	15,653	-0.02%
2024/03/22	3	159.83	2	159.50	159.00	1	15,719	0.01%
2024/03/21	1	160.50	1	162.00	161.50	0	15,663	0.00%
2024/03/20	4	159.75	4	162.50	158.50	0	15,677	0.00%
2024/03/19	12	165.04	15	164.33	166.00	-3	15,488	-0.02%
2024/03/18	17	158.38	10	158.10	160.00	7	15,261	0.05%
2024/03/15	6	151.50	10	148.10	155.00	-4	15,106	-0.03%
2024/03/14	11.5	144.99	8	144.88	144.50	3.5	14,883	0.02%
2024/03/13	5	150.80	2	151.00	149.50	3	14,801	0.02%
2024/03/12	1.2	157.61	0	0.00	155.50	1.2	14,662	0.01%
2024/03/11	1	159.50	1	158.50	158.50	0	14,576	0.00%
2024/03/08	3.4	160.91	3	163.33	159.50	0.4	14,534	0.00%
2024/03/07	1	169.00	5	165.50	165.50	-4	14,464	-0.03%
2024/03/06	12	172.00	13	171.35	172.00	-1	14,393	-0.01%
2024/03/05	23.5	169.40	30	169.33	169.50	-6.5	14,335	-0.05%
2024/03/04	5	172.50	6	168.00	172.00	-1	14,308	-0.01%
2024/03/01	15.5	161.68	14	158.72	163.00	1.5	13,957	0.01%
2024/02/29	1	172.00	2	171.50	171.50	-1	13,399	-0.01%
2024/02/27	8	172.44	7	170.29	170.00	1	13,349	0.01%
2024/02/26	9	175.11	9	173.44	175.50	0	13,207	0.00%
2024/02/23	28	171.07	27	173.46	169.50	1	13,015	0.01%
2024/02/22	8	169.69	8.6	171.20	173.50	-0.6	12,929	0.00%
2024/02/21	4	166.13	6.1	166.69	166.50	-2.1	12,837	-0.02%
2024/02/20	22.1	163.12	22	163.48	164.50	0.1	12,881	0.00%
2024/02/19	5	163.80	4	163.75	163.50	1	12,921	0.01%
2024/02/16	13	166.62	12	168.88	163.00	1	12,993	0.01%
2024/02/15	6	175.75	3	171.84	172.50	3	13,071	0.02%
2024/02/05	19	170.29	15	170.63	171.00	4	12,948	0.03%
2024/02/02	27	177.65	21	176.67	172.50	6	12,773	0.05%
2024/02/01	17	172.41	37.1	171.11	173.00	-20.1	12,144	-0.17%
2024/01/31	40	158.68	28	158.59	158.00	12	11,969	0.10%
2024/01/30	20	159.70	20	158.98	160.00	0	12,049	0.00%
2024/01/29	10	152.70	9	154.06	151.50	1	12,000	0.01%
2024/01/26	5	149.30	3.1	148.00	149.50	1.9	11,911	0.02%
2024/01/25	3	152.17	2.3	154.31	152.50	0.7	11,796	0.01%
2024/01/24	31	152.45	24	152.90	152.50	7	11,911	0.06%
2024/01/23	4.1	156.15	7	157.28	155.00	-2.9	11,812	-0.02%
2024/01/22	4	152.88	12.4	154.66	156.00	-8.4	11,625	-0.07%
2024/01/19	7.4	143.15	5	144.50	142.00	2.4	11,140	0.02%
2024/01/18	3	144.50	4	146.63	146.00	-1	10,885	-0.01%
2024/01/17	7	140.86	9.1	142.46	147.00	-2.1	10,285	-0.02%
2024/01/16	10	132.25	12.3	132.48	134.50	-2.3	9,519	-0.02%
2024/01/15	2	127.00	4	127.13	127.00	-2	9,177	-0.02%
2024/01/12	19	127.42	47.3	127.23	127.50	-28.3	9,016	-0.31%
2024/01/11	39	126.49	12	128.71	126.50	27	8,536	0.32%
2024/01/10	10	119.05	44	115.76	119.00	-34	8,185	-0.42%
2024/01/09	35	114.50	0	0.00	114.50	35	8,200	0.43%
2024/01/05	4	115.00	10	116.30	117.00	-6	8,419	-0.07%
2024/01/04	9	115.06	4	114.50	114.50	5	8,563	0.06%
2024/01/03	8	114.50	9	114.17	117.50	-1	8,668	-0.01%
2024/01/02	1	113.00	0	0.00	111.50	1	8,814	0.01%
2023/12/29	0	0.00	30	112.50	112.50	-30	9,380	-0.32%
2023/12/28	1	115.50	0	0.00	113.50	1	9,535	0.01%
2023/12/27	2	119.00	4	119.00	119.00	-2	9,758	-0.02%
2023/12/26	0	0.00	1	118.00	118.00	-1	10,180	-0.01%
2023/12/25	6	116.67	6	117.17	117.00	0	11,245	0.00%
2023/12/22	31	115.84	10	115.05	116.00	21	11,705	0.18%
2023/12/21	13	114.73	8	114.19	113.50	5	11,817	0.04%
2023/12/20	1	114.50	1	114.00	113.00	0	11,992	0.00%
2023/12/19	8	111.69	6	111.08	111.00	2	12,528	0.02%
2023/12/18	5	112.40	4	113.50	111.50	1	13,275	0.01%
2023/12/15	14	114.39	14	113.71	112.00	0	13,628	0.00%
2023/12/14	1	117.00	1	119.50	116.50	0	14,077	0.00%
2023/12/13	2	118.75	2	119.75	120.00	0	14,084	0.00%
2023/12/12	1	119.00	2	119.50	119.00	-1	14,033	-0.01%
2023/12/11	0	0.00	8	115.56	117.00	-8	13,958	-0.06%
2023/12/08	8	115.06	6	115.50	114.00	2	13,915	0.01%
2023/12/07	1	120.50	2	117.50	117.00	-1	13,878	-0.01%
2023/12/06	16	118.88	15	118.07	118.00	1	13,820	0.01%
2023/12/05	5	115.50	6	114.08	116.00	-1	13,772	-0.01%
2023/12/04	6	115.50	9	115.11	114.50	-3	13,739	-0.02%
2023/12/01	1	117.50	0	0.00	118.00	1	13,693	0.01%
2023/11/30	1	118.00	1	118.00	118.50	0	13,690	0.00%
2023/11/29	8	119.00	5	121.50	118.50	3	13,619	0.02%
2023/11/28	11	116.05	17	116.09	116.50	-6	13,450	-0.04%
2023/11/27	9	114.94	11	115.00	115.00	-2	13,386	-0.01%
2023/11/24	2	114.00	1	115.00	112.50	1	13,280	0.01%
2023/11/22	3	115.00	0	0.00	114.00	3	13,163	0.02%
2023/11/21	12	116.38	8	116.00	115.00	4	13,120	0.03%
2023/11/20	12	116.67	13	117.35	116.50	-1	13,054	-0.01%
2023/11/17	3	116.50	4.4	117.24	114.00	-1.4	12,949	-0.01%
2023/11/16	27	119.70	1	118.50	118.50	26	12,798	0.20%
2023/11/15	15	124.17	15	123.00	124.50	0	12,652	0.00%
2023/11/14	3	123.83	2	125.75	125.50	1	12,392	0.01%
2023/11/13	10	125.00	10	127.50	125.00	0	12,044	0.00%
2023/11/10	5	140.50	5	142.00	138.50	0	11,813	0.00%
2023/11/09	0	0.00	1	144.50	144.50	-1	11,661	-0.01%
2023/11/08	5	153.10	4	149.00	149.50	1	11,420	0.01%
2023/11/07	19	139.18	21	137.02	148.50	-2	11,018	-0.02%
2023/11/06	19.4	131.94	16	128.47	135.00	3.4	10,699	0.03%
2023/11/03	2	126.50	2	125.00	125.00	0	10,326	0.00%
2023/11/02	0	0.00	1	121.00	123.50	-1	10,218	-0.01%
2023/11/01	17.5	120.66	17	123.76	120.00	0.5	10,111	0.00%
2023/10/31	16	118.25	36	118.67	118.50	-20	9,827	-0.20%
2023/10/30	16.5	118.21	16	113.50	117.50	0.5	9,701	0.01%
2023/10/27	13	111.50	17	113.12	111.50	-4	9,528	-0.04%
2023/10/26	0	0.00	10	111.50	110.50	-10	9,483	-0.11%
2023/10/25	10	113.00	0	0.00	112.50	10	9,372	0.11%
2023/10/19	1	116.00	1	116.50	116.00	0	9,248	0.00%
2023/10/18	0	0.00	1	115.00	115.00	-1	9,152	-0.01%
2023/10/17	17	121.62	29	120.41	118.00	-12	9,055	-0.13%
2023/10/16	22	118.27	11	116.68	118.00	11	8,801	0.12%
2023/10/13	2	115.75	3	116.50	115.50	-1	8,684	-0.01%
2023/10/12	6	119.00	6	117.67	119.00	0	8,531	0.00%
2023/10/11	12	118.25	15	118.73	118.00	-3	8,363	-0.04%
2023/10/06	2	117.25	1	116.50	116.50	1	8,172	0.01%
2023/10/05	31	119.40	30	119.07	119.00	1	7,900	0.01%
2023/10/04	22	111.55	20	111.05	111.50	2	7,272	0.03%
2023/10/03	63	111.46	32	111.19	112.00	31	7,051	0.44%
2023/10/02	32	110.25	58	108.31	110.00	-26	6,767	-0.38%
2023/09/28	52	108.63	33	108.50	111.50	19	6,309	0.30%
2023/09/27	7	99.79	30	101.26	104.50	-23	5,250	-0.44%
2023/09/26	3	96.53	0	0.00	95.00	3	4,708	0.06%
2023/09/25	13	94.92	15	93.77	96.20	-2	4,503	-0.04%
2023/09/22	1	95.70	2	102.25	96.00	-1	4,222	-0.02%
2023/09/21	12	100.58	2	99.80	103.00	10	3,587	0.28%
2023/09/20	2	99.90	3	97.97	100.00	-1	2,731	-0.04%
2023/09/19	24	95.23	23	90.92	91.00	1	2,290	0.04%
2023/09/18	0	0.00	25	88.60	88.60	-25	1,693	-1.48%
2023/09/15	20	80.60	0	0.00	80.60	20	1,606	1.25%
2023/09/12	5	74.90	0	0.00	72.60	5	1,585	0.32%
2023/09/08	0	0.00	1	73.70	74.00	-1	1,555	-0.06%
2023/09/07	0	0.00	10	73.44	73.90	-10	1,545	-0.65%
2023/09/05	2	72.00	0	0.00	72.70	2	1,528	0.13%
2023/09/04	4	72.35	0	0.00	72.20	4	1,522	0.26%
2023/09/01	5	69.18	0	0.00	69.60	5	1,494	0.33%
2023/08/30	10	67.82	0	0.00	68.10	10	1,493	0.67%
2023/08/14	0	0.00	6	71.20	71.30	-6	1,293	-0.46%
2023/08/11	0	0.00	11	73.00	73.00	-11	1,279	-0.86%
2023/08/09	0	0.00	1	73.30	74.00	-1	1,207	-0.08%
2023/08/07	0	0.00	16	70.23	70.70	-16	1,085	-1.47%
2023/08/02	2	67.40	0	0.00	67.10	2	1,034	0.19%
2023/07/26	9	66.33	0	0.00	66.50	9	999	0.90%
2023/07/18	0	0.00	3	70.03	70.00	-3	934	-0.32%
2023/07/13	3	69.60	1	69.90	70.50	2	924	0.22%
2023/07/05	1	70.90	0	0.00	69.40	1	863	0.12%
2023/07/04	4	68.88	25	68.52	70.20	-21	841	-2.50%
2023/06/26	1	67.70	0	0.00	67.90	1	793	0.13%
2023/06/19	1	67.20	0	0.00	67.80	1	781	0.13%
2023/06/14	2	68.20	2	67.50	67.60	0	760	0.00%
2023/06/13	1	67.90	0	0.00	67.80	1	760	0.13%
2023/06/06	12	66.07	0	0.00	67.40	12	775	1.55%
2023/06/05	10	66.00	0	0.00	66.00	10	762	1.31%
2023/06/02	10	66.10	0	0.00	66.30	10	770	1.30%
2023/05/29	2	67.20	12	67.18	66.60	-10	812	-1.23%
2023/05/26	0	0.00	3	66.60	66.60	-3	877	-0.34%
2023/05/24	0	0.00	10	67.20	67.40	-10	887	-1.13%
2023/05/23	0	0.00	10	66.67	66.80	-10	895	-1.12%
2023/05/19	0	65.80	10	66.10	66.10	-10	907	-1.10%
2023/05/18	0	0.00	20	65.75	65.80	-20	906	-2.21%
2023/05/08	5	64.48	1	64.70	65.00	4	968	0.41%
2023/05/05	1	65.10	1	65.50	65.40	0	977	0.00%
2023/04/26	1	65.90	0	0.00	66.20	1	1,054	0.09%
2023/04/17	0	67.80	0	0.00	67.70	0	1,031	0.00%
2023/04/14	0	0.00	35	67.34	67.40	-35	1,034	-3.38%
2023/04/11	0	0.00	5.4	67.97	67.80	-5.4	1,034	-0.52%
2023/04/10	10.1	67.90	0	0.00	67.50	10.1	1,048	0.96%
2023/04/07	0.3	67.10	0	0.00	67.50	0.3	1,048	0.03%
2023/04/06	5	67.40	0	0.00	67.40	5	1,048	0.48%
2023/03/31	0	0.00	1	67.80	67.60	-1	1,058	-0.09%
2023/03/24	0	0.00	1	66.50	66.30	-1	1,428	-0.07%
2023/03/21	0	0.00	10	66.40	66.50	-10	1,438	-0.70%
2023/03/20	2	66.00	0	0.00	65.90	2	1,455	0.14%
2023/03/17	0	0.00	2	66.00	66.40	-2	1,467	-0.14%
2023/03/16	0	0.00	60	65.88	65.60	-60	1,470	-4.08%
2023/03/15	0	0.00	20	66.30	66.20	-20	1,479	-1.35%
2023/03/14	0	0.00	2	66.50	66.30	-2	1,492	-0.13%
2023/03/13	0	0.00	0.1	66.60	66.90	-0.1	1,515	-0.01%
2023/03/08	1	66.10	1	66.20	66.30	0	1,528	0.00%
2023/03/06	0	0.00	1	65.50	65.60	-1	1,540	-0.06%
2023/03/03	2	65.30	0	0.00	65.40	2	1,543	0.13%
2023/03/02	0	0.00	2	64.75	64.80	-2	1,547	-0.13%
2023/03/01	34	64.00	0	0.00	64.10	34	1,546	2.20%
2023/02/24	79	64.81	1	65.00	65.00	78	1,517	5.14%
2023/02/22	1	67.00	0	0.00	67.00	1	1,468	0.07%
2023/02/21	0	0.00	4	67.40	67.40	-4	1,469	-0.27%
2023/02/20	0	0.00	30	67.37	67.60	-30	1,480	-2.03%
2023/02/17	1	66.20	0	0.00	66.40	1	1,478	0.07%
2023/02/15	10	65.20	0	0.00	65.20	10	1,515	0.66%
2023/02/14	3	65.90	0	0.00	65.60	3	1,515	0.20%
2023/02/13	23	65.45	0	0.00	65.70	23	1,531	1.50%
2023/02/08	0	0.00	10	66.80	66.60	-10	1,556	-0.64%
2023/02/07	0	0.00	4	66.13	66.50	-4	1,562	-0.26%
2023/02/06	3	66.47	0	0.00	66.00	3	1,585	0.19%
2023/02/03	13	66.15	0	0.00	66.90	13	1,576	0.82%
2023/02/02	27.1	66.09	6	65.80	65.90	21.1	1,634	1.29%
2023/02/01	5	65.40	0	0.00	65.40	5	1,620	0.31%
2023/01/16	0	0.00	10	63.40	63.30	-10	1,576	-0.63%
2023/01/11	0	0.00	40	63.60	63.60	-40	1,636	-2.44%
2022/12/30	3	61.20	0	0.00	61.10	3	1,857	0.16%
2022/12/28	17.1	61.16	0	0.00	61.60	17.1	1,893	0.90%
2022/12/27	5	61.90	0	0.00	62.20	5	1,901	0.26%
2022/12/26	5	62.10	0	0.00	62.50	5	1,920	0.26%
2022/12/12	20	62.10	10	62.30	62.50	10	1,896	0.53%
2022/12/09	10	63.30	0	0.00	63.40	10	1,948	0.51%
2022/12/07	5	62.20	0	0.00	62.30	5	1,975	0.25%
2022/12/06	5	62.30	0	0.00	62.50	5	1,979	0.25%
2022/12/01	0	0.00	1	63.20	63.00	-1	1,956	-0.05%
2022/11/08	0.1	58.80	0	0.00	58.20	0.1	2,046	0.00%
2022/11/07	0	0.00	3	57.40	57.90	-3	2,058	-0.15%
2022/11/04	3	56.93	0	0.00	57.60	3	2,079	0.14%
2022/10/31	1	57.10	1	57.80	58.30	0	2,172	0.00%
2022/10/19	0	0.00	2	63.00	62.50	-2	2,178	-0.09%
2022/10/17	3	61.00	0	0.00	61.50	3	2,147	0.14%
2022/10/14	0	0.00	21	61.82	61.40	-21	2,121	-0.99%
2022/10/11	21	62.78	0	0.00	62.80	21	2,098	1.00%
2022/09/23	0	0.00	2	61.05	60.80	-2	2,236	-0.09%
2022/09/22	10	59.70	0	0.00	59.70	10	2,292	0.44%
2022/09/20	2	59.50	1	60.30	60.30	1	2,211	0.05%
2022/09/19	1	60.90	0	0.00	60.10	1	2,152	0.05%
2022/09/16	3	61.20	2	61.75	61.90	1	2,185	0.05%
2022/09/15	1	61.70	1	62.10	61.80	0	2,307	0.00%
2022/09/14	1	61.80	1	62.30	61.90	0	2,475	0.00%
2022/09/06	0	0.00	3	61.80	61.20	-3	3,626	-0.08%
2022/09/05	2	63.35	0	0.00	63.00	2	3,648	0.05%
2022/09/02	0.1	64.50	0	0.00	64.60	0.1	3,681	0.00%
2022/08/30	0	0.00	8	64.34	64.50	-8	3,816	-0.21%
2022/08/29	3	64.90	0	0.00	64.70	3	3,908	0.08%
2022/08/26	0	0.00	5	65.70	66.00	-5	4,058	-0.12%
2022/08/24	1	64.80	0	0.00	64.60	1	4,180	0.02%
2022/08/22	0	0.00	1	64.60	64.40	-1	4,256	-0.02%
2022/08/18	3	64.30	0	0.00	64.10	3	4,371	0.07%
2022/08/17	5	65.00	5	65.00	65.00	0	4,454	0.00%
2022/08/16	13	65.60	0	0.00	65.50	13	4,461	0.29%
2022/08/15	0	0.00	1	65.80	65.70	-1	4,496	-0.02%
2022/08/12	1	65.10	2	65.30	65.10	-1	4,552	-0.02%
2022/08/11	4	64.30	0	0.00	64.10	4	4,578	0.09%
2022/08/09	3	64.33	6	64.40	64.50	-3	4,740	-0.06%
2022/08/08	4	65.50	0	0.00	65.50	4	4,756	0.08%
2022/06/29	0	0.00	0	67.60	67.30	0	5,775	0.00%
2022/06/27	0	0.00	0.2	67.70	68.70	-0.2	5,760	0.00%
2022/06/24	0	0.00	1	70.60	67.70	-1	5,784	-0.02%
2022/06/22	0.1	70.70	0.1	71.10	70.70	0	5,538	0.00%
2022/06/21	0	0.00	1.1	69.20	70.80	-1.1	5,358	-0.02%
2022/06/20	92	69.81	100	68.06	68.00	-8	5,175	-0.15%
2022/06/17	61	78.96	271.3	79.49	77.30	-210.3	4,855	-4.33%	大賣/鉅額交易
2022/06/16	0.5	80.00	0	0.00	79.90	0.5	4,582	0.01%
2022/06/15	15	77.93	17	78.76	78.60	-2	4,397	-0.05%
2022/06/14	32	76.25	0	0.00	76.90	32	4,261	0.75%
2022/06/13	35	76.87	1	77.80	77.20	34	4,204	0.81%
2022/06/10	26.2	79.30	1	79.30	78.70	25.2	4,156	0.61%
2022/06/09	0	0.00	10	80.80	80.40	-10	4,094	-0.24%
2022/06/08	10.3	80.30	30	80.30	80.30	-19.7	4,092	-0.48%
2022/06/07	32	79.32	1	80.70	80.70	31	4,058	0.76%
2022/06/06	131	80.79	1	80.30	80.30	130	3,972	3.27%	大買/鉅額交易
2022/06/02	0	0.00	1	78.00	77.60	-1	3,857	-0.03%
2022/06/01	1	78.10	0	0.00	78.20	1	3,826	0.03%
2022/05/23	0	0.00	2	73.00	72.40	-2	3,734	-0.05%
2022/05/18	2	72.00	1	72.20	72.20	1	3,875	0.03%
2022/05/17	0	0.00	3	70.00	71.00	-3	3,984	-0.08%
2022/05/12	2	68.00	2	69.00	68.10	0	4,573	0.00%
2022/05/11	1	68.80	0	0.00	68.70	1	4,538	0.02%
2022/05/10	0	0.00	3	68.53	68.90	-3	4,525	-0.07%
2022/05/09	1	67.20	0	0.00	67.20	1	4,480	0.02%
2022/05/06	6	67.85	1	68.10	67.80	5	4,487	0.11%
2022/05/05	0	0.00	2	69.30	69.60	-2	4,548	-0.04%
2022/05/04	9	68.46	5	68.00	68.00	4	4,550	0.09%
2022/04/28	0	0.00	6	70.82	71.50	-6	4,598	-0.13%
2022/04/27	6	70.10	0	0.00	70.10	6	4,667	0.13%
2022/04/25	0	0.00	1	69.80	70.10	-1	4,783	-0.02%
2022/04/20	1	73.30	0	0.00	74.30	1	4,754	0.02%
2022/04/14	7	80.01	0	0.00	79.70	7	5,044	0.14%
2022/04/12	0	0.00	1	77.70	77.50	-1	5,042	-0.02%
2022/04/11	1	78.00	0	0.00	78.20	1	5,098	0.02%
2022/04/08	1	77.30	0	0.00	77.20	1	5,157	0.02%
2022/04/07	0	0.00	1	77.20	77.10	-1	5,313	-0.02%
2022/04/01	1	79.40	0	0.00	79.30	1	5,449	0.02%
2022/03/31	8	80.61	8	79.08	79.30	0	5,508	0.00%
2022/03/30	1	82.50	0	0.00	81.70	1	5,464	0.02%
2022/03/25	2	84.40	0	0.00	83.20	2	5,431	0.04%
2022/03/24	0	0.00	2	84.35	85.00	-2	5,434	-0.04%
2022/03/23	2	84.95	0	0.00	84.70	2	5,491	0.04%
2022/03/22	0	0.00	2	85.40	84.70	-2	5,505	-0.04%
2022/03/17	2	84.80	0	0.00	84.90	2	5,451	0.04%
2022/03/11	2	84.40	2	84.90	84.10	0	5,464	0.00%
2022/03/03	1	84.90	0	0.00	85.00	1	5,387	0.02%
2022/03/02	2	83.75	0	0.00	83.90	2	5,383	0.04%
2022/03/01	0	0.00	3	84.80	85.00	-3	5,330	-0.06%
2022/02/25	2	85.90	0	0.00	83.00	2	5,286	0.04%
2022/02/24	2	87.15	2	86.65	86.90	0	5,175	0.00%
2022/02/22	3	86.20	3	85.60	85.80	0	5,085	0.00%
2022/02/18	1	85.10	2	85.15	85.60	-1	5,000	-0.02%
2022/02/16	2	91.50	1	90.00	89.90	1	4,778	0.02%
2022/02/15	11	97.73	7	97.19	89.80	4	4,626	0.09%
2022/02/14	5	97.56	5	97.30	96.20	0	4,161	0.00%
2022/02/07	0	0.00	1	89.00	89.40	-1	3,780	-0.03%
2022/01/26	1	87.40	1	89.30	85.00	0	3,729	0.00%
2022/01/25	0	0.00	2	87.20	86.50	-2	3,602	-0.06%
2022/01/24	2	86.80	5	84.56	86.30	-3	3,512	-0.09%
2022/01/21	4	89.45	0	0.00	89.20	4	3,413	0.12%
2022/01/20	1	87.90	0	0.00	90.00	1	3,318	0.03%
2022/01/18	4	87.30	4	90.90	90.20	0	3,068	0.00%
2022/01/17	0	0.00	5	83.68	85.30	-5	2,907	-0.17%
2022/01/14	5	84.48	5	83.38	85.20	0	2,855	0.00%
2022/01/12	0	0.00	14	83.49	85.00	-14	2,749	-0.51%
2022/01/11	3	83.90	3	84.07	84.00	0	2,641	0.00%
2022/01/10	4	78.52	2	79.30	79.20	2	2,347	0.09%
2022/01/07	2	77.00	5	76.98	76.90	-3	2,252	-0.13%
2022/01/05	0	0.00	0	75.20	75.30	0	2,130	0.00%
2022/01/04	3	76.10	0	0.00	75.10	3	2,111	0.14%
2022/01/03	0	0.00	14	74.37	74.20	-14	2,049	-0.68%
2021/12/30	17	73.34	5	73.66	73.50	12	1,965	0.61%
2021/12/29	3	70.93	32	68.50	71.50	-29	1,810	-1.60%
2021/12/03	0	0.00	0	65.20	65.40	0	1,601	0.00%
2021/11/23	0	64.30	0	0.00	64.60	0	1,701	0.00%
2021/11/17	0	0.00	1	64.20	64.40	-1	1,729	-0.06%
2021/11/12	0	0.00	2	65.80	65.90	-2	1,769	-0.11%
2021/11/05	2	64.80	15	65.10	64.90	-13	1,957	-0.66%
2021/10/26	1	62.60	0	0.00	62.70	1	2,125	0.05%
2021/10/25	0	0.00	2	62.00	62.50	-2	2,147	-0.09%
2021/10/20	1	62.00	0	0.00	62.20	1	2,234	0.04%
2021/10/19	3	61.00	0	0.00	61.20	3	2,223	0.13%
2021/09/13	0	0.00	40	63.12	64.40	-40	2,570	-1.56%
2021/09/10	40	62.90	0	0.00	63.80	40	2,548	1.57%
2021/09/07	0	0.00	1	61.50	61.80	-1	2,451	-0.04%
2021/08/27	1	59.30	0	0.00	59.20	1	2,338	0.04%
2021/08/23	1	58.70	0	0.00	58.70	1	2,384	0.04%
2021/08/19	0	0.00	3	57.70	57.50	-3	2,404	-0.12%
2021/08/17	6	60.13	0	0.00	59.50	6	2,365	0.25%
2021/08/13	1	63.60	0	0.00	62.10	1	2,299	0.04%
2021/08/10	0	0.00	10	66.50	67.60	-10	2,205	-0.45%
2021/08/09	0	0.00	2	67.00	66.00	-2	2,149	-0.09%
2021/08/06	2	61.60	0	0.00	61.60	2	2,081	0.10%
2021/08/04	10	60.95	0	0.00	60.50	10	2,242	0.45%
2021/07/27	0	0.00	1	62.70	62.90	-1	2,299	-0.04%
2021/07/26	0	0.00	1	63.10	63.10	-1	2,358	-0.04%
2021/07/20	0	61.00	0	0.00	61.50	0	2,654	0.00%
2021/07/14	0	0.00	1	59.50	59.50	-1	3,217	-0.03%
2021/07/08	1	61.00	4	61.90	60.90	-3	3,187	-0.09%
2021/07/06	1	57.80	9	58.11	59.40	-8	3,124	-0.26%
2021/07/05	13	58.54	8	59.21	59.30	5	3,047	0.16%
2021/07/02	0	0.00	1	54.20	54.80	-1	2,908	-0.03%
2021/07/01	0	0.00	2	53.40	53.50	-2	2,897	-0.07%
2021/06/25	1	54.00	0	0.00	53.90	1	2,912	0.03%
2021/06/24	1	54.60	0	0.00	54.30	1	2,917	0.03%
2021/06/17	0	0.00	20	53.90	54.30	-20	2,921	-0.68%
2021/06/15	0	0.00	0	54.50	54.60	0	2,927	0.00%
2021/06/09	0	0.00	5	53.80	53.80	-5	2,947	-0.17%
2021/06/02	6	55.37	0	0.00	55.50	6	2,992	0.20%
2021/06/01	0	0.00	11	55.26	55.70	-11	2,967	-0.37%
2021/05/31	0	0.00	10	54.65	54.30	-10	2,924	-0.34%
2021/05/28	0	0.00	21.4	54.10	54.20	-21.4	2,910	-0.74%
2021/05/26	0	0.00	10	52.40	52.60	-10	2,919	-0.34%
2021/05/25	0	0.00	20	52.80	52.30	-20	2,926	-0.68%
2021/05/24	0	0.00	2	51.20	51.30	-2	2,915	-0.07%
2021/05/21	0	0.00	9	50.79	50.80	-9	2,927	-0.31%
2021/05/17	0	0.00	1	46.55	47.50	-1	2,993	-0.03%
2021/05/13	1	49.20	0	0.00	49.35	1	2,921	0.03%
2021/05/12	0	0.00	30	49.73	50.30	-30	2,854	-1.05%
2021/05/07	0	0.00	1	54.10	54.10	-1	2,733	-0.04%
2021/05/04	2	52.80	8	52.50	52.30	-6	2,662	-0.23%
2021/05/03	8	55.50	1	54.30	54.00	7	2,599	0.27%
2021/04/29	1	54.40	2	54.45	54.90	-1	2,524	-0.04%
2021/04/28	25	55.18	18	55.00	54.30	7	2,451	0.29%
2021/04/27	10	52.50	12	52.60	52.60	-2	2,257	-0.09%
2021/04/26	14	53.66	1	53.40	53.60	13	2,207	0.59%
2021/04/23	1	53.40	0	0.00	53.80	1	2,148	0.05%
2021/04/22	24	54.42	24	54.74	53.00	0	2,075	0.00%
2021/04/21	1	51.90	3	51.33	51.60	-2	1,850	-0.11%
2021/04/20	1	47.50	0	0.00	51.70	1	1,711	0.06%
2021/04/19	11	47.15	3	47.30	47.15	8	1,606	0.50%
2021/04/16	3	45.48	0	0.00	46.00	3	1,584	0.19%
2021/04/14	20	44.98	0	0.00	45.15	20	1,614	1.24%
2021/04/13	21	45.65	0	0.00	45.55	21	1,615	1.30%
2021/04/12	40	45.93	10	45.68	45.70	30	1,606	1.87%
2021/04/09	20	46.80	0	0.00	46.40	20	1,598	1.25%
2021/04/07	10	46.75	0	46.75	46.95	10	1,610	0.62%
2021/03/31	1	47.15	0	0.00	47.15	1	1,611	0.06%
2021/03/29	1	46.50	0	0.00	46.90	1	1,572	0.06%
2021/03/26	0	0.00	10	46.30	46.40	-10	1,553	-0.64%
2021/02/26	0	0.00	1	44.80	44.75	-1	1,519	-0.07%
2021/02/17	0	0.00	2	43.18	43.05	-2	1,331	-0.15%
2021/02/05	0	0.00	4	41.75	41.40	-4	1,287	-0.31%
2021/02/02	0.1	41.50	0	0.00	41.65	0.1	1,288	0.01%
2021/01/18	0	0.00	5	41.80	41.65	-5	1,256	-0.40%
2021/01/11	2	41.65	0	0.00	41.70	2	1,188	0.17%
2021/01/08	1	41.35	1	41.30	41.55	0	1,174	0.00%
2020/12/28	0	0.00	1	40.50	40.50	-1	1,014	-0.10%
2020/12/25	0	0.00	10	40.25	40.35	-10	1,010	-0.99%
2020/12/22	0	0.00	1	40.05	40.05	-1	1,032	-0.10%
2020/12/16	1	41.10	0	0.00	41.10	1	1,044	0.10%
2020/12/09	0	0.00	11	40.87	40.90	-11	999	-1.10%
2020/12/07	0	0.00	1	40.60	40.70	-1	991	-0.10%
2020/12/04	0	0.00	3	40.45	40.40	-3	998	-0.30%
2020/12/01	1	40.25	1	40.75	40.50	0	972	0.00%
2020/11/30	4	40.28	0	0.00	40.10	4	956	0.42%
2020/11/18	0	0.00	2	39.25	39.30	-2	971	-0.21%
2020/09/28	10	36.80	0	0.00	37.15	10	1,485	0.67%
2020/09/18	0	0.00	0	38.10	37.90	0	1,641	0.00%
2020/09/14	2	37.75	0	0.00	37.80	2	1,709	0.12%
2020/09/10	1	38.10	0	0.00	38.00	1	1,728	0.06%
2020/09/09	1	37.90	0	0.00	38.25	1	1,735	0.06%
2020/09/04	9	38.10	0	0.00	38.20	9	1,777	0.51%
2020/09/01	1	38.60	0	0.00	38.65	1	1,809	0.06%
2020/08/31	0	0.00	0	39.10	39.05	0	1,821	0.00%
2020/08/28	1	39.15	0	0.00	39.10	1	1,828	0.05%
2020/08/21	7	41.60	0	0.00	41.65	7	1,842	0.38%
2020/08/20	0	0.00	2	41.40	41.80	-2	1,811	-0.11%
2020/08/17	0	0.00	6	42.39	42.35	-6	1,724	-0.35%
2020/08/12	1	42.20	0	0.00	42.20	1	1,701	0.06%
2020/08/11	0	0.00	10	42.25	42.20	-10	1,703	-0.59%
2020/08/05	3	42.30	0	0.00	42.35	3	1,651	0.18%
2020/07/27	1	41.80	0	0.00	41.65	1	1,703	0.06%
2020/07/13	0	0.00	10	41.65	41.70	-10	1,797	-0.56%
2020/07/10	0	0.00	1	41.50	41.40	-1	1,804	-0.06%
2020/07/08	0	0.00	10	41.60	41.70	-10	1,777	-0.56%
2020/07/02	0	0.00	14	40.42	40.45	-14	1,693	-0.83%
2020/07/01	24	40.47	4	39.96	40.25	20	1,665	1.20%
2020/06/24	0	0.00	10	39.30	39.25	-10	1,578	-0.63%
2020/06/10	1	39.25	0	0.00	39.20	1	1,591	0.06%
2020/06/08	0	0.00	1	39.55	39.50	-1	1,641	-0.06%
2020/06/03	1	39.05	0	0.00	39.05	1	1,682	0.06%
2020/05/14	8	39.03	5	38.85	38.80	3	2,215	0.14%
2020/04/29	0	0.00	40	38.28	38.35	-40	2,337	-1.71%
2020/04/27	0	37.50	0	0.00	37.40	0	2,583	0.00%
2020/04/10	0	0.00	10	36.50	36.40	-10	3,304	-0.30%
2020/03/24	1	33.10	0	0.00	32.85	1	3,465	0.03%
2020/03/19	15	31.88	5	31.68	31.20	10	3,495	0.29%
2020/03/12	0	37.65	1	37.75	37.65	-1	3,458	-0.03%
2020/03/10	1	38.35	0	0.00	38.35	1	3,796	0.03%
2020/03/06	1	38.70	0	0.00	38.80	1	3,937	0.03%
2020/03/05	0	0.00	5	38.80	39.35	-5	4,011	-0.12%
2020/02/24	2	37.90	0	0.00	38.00	2	4,446	0.04%
2020/02/19	0	0.00	1	38.90	38.90	-1	4,570	-0.02%
2020/02/18	17	38.54	0	0.00	38.55	17	4,815	0.35%
2020/02/17	0	0.00	0.6	38.80	38.80	-0.6	5,590	-0.01%
2020/02/14	19	37.75	0	0.00	38.25	19	5,506	0.35%
2020/02/12	2	38.10	0	0.00	38.10	2	5,543	0.04%
2020/02/11	1	37.65	0	0.00	37.65	1	5,534	0.02%
2020/02/05	0	0.00	1	37.85	37.90	-1	5,580	-0.02%
2020/02/03	11	36.98	0	0.00	37.20	11	5,605	0.20%
2020/01/31	1	38.20	1	38.30	38.30	0	5,583	0.00%
2020/01/30	11	40.05	0	0.00	39.00	11	5,512	0.20%
2020/01/20	2	43.10	0	0.00	43.10	2	5,497	0.04%
2020/01/17	0	0.00	16	43.40	43.35	-16	5,285	-0.30%
2020/01/16	11	43.39	6.2	43.35	43.40	4.8	5,095	0.09%
2020/01/13	8	41.45	0	0.00	41.85	8	4,682	0.17%
2020/01/10	1	41.00	0	0.00	41.10	1	4,698	0.02%
2020/01/09	1	41.00	0	0.00	41.00	1	4,712	0.02%
2020/01/08	20	40.68	0	0.00	40.65	20	4,821	0.41%
2020/01/07	0	0.00	2	41.95	41.50	-2	4,809	-0.04%
2020/01/03	3	42.65	0	0.00	42.15	3	4,868	0.06%
2019/12/31	0	0.00	40	41.98	42.10	-40	5,193	-0.77%
2019/12/30	1	41.65	2	41.65	41.85	-1	5,143	-0.02%
2019/12/27	2	41.48	0	0.00	41.60	2	5,131	0.04%
2019/12/26	0	0.00	1	41.50	41.25	-1	5,128	-0.02%
2019/12/23	1	41.20	0	0.00	41.25	1	5,109	0.02%
2019/12/20	1	41.10	0	0.00	41.20	1	5,111	0.02%
2019/12/11	0	0.00	1	41.45	41.30	-1	4,996	-0.02%
2019/12/09	0	0.00	1	41.15	40.85	-1	4,966	-0.02%
2019/12/06	1	40.80	3	41.15	40.90	-2	4,948	-0.04%
2019/12/05	5	40.88	1	41.10	41.05	4	4,904	0.08%
2019/12/03	0	0.00	5	42.75	42.75	-5	4,504	-0.11%
2019/11/29	2	42.73	0	0.00	42.70	2	4,281	0.05%
2019/11/25	3	41.95	2	41.85	41.85	1	3,969	0.03%
2019/11/22	1	42.15	0	0.00	42.10	1	3,822	0.03%
2019/11/19	2	42.20	7	42.49	42.30	-5	3,571	-0.14%
2019/11/15	0	0.00	6	42.77	42.60	-6	3,341	-0.18%
2019/11/14	10	43.41	16	43.20	43.20	-6	3,082	-0.19%
2019/11/12	0	0.00	2	35.65	36.10	-2	2,244	-0.09%
2019/11/11	0	0.00	1	35.50	35.40	-1	2,177	-0.05%
2019/11/08	0	0.00	2	35.30	35.30	-2	2,160	-0.09%
2019/11/07	0	0.00	2	35.30	35.05	-2	2,156	-0.09%
2019/10/29	0	0.00	1	34.95	34.90	-1	2,056	-0.05%
2019/10/25	2	34.90	0	0.00	34.80	2	2,037	0.10%
2019/10/24	5	35.00	0	0.00	35.25	5	1,984	0.25%
2019/10/18	2	34.95	0	0.00	35.00	2	1,859	0.11%
2019/10/17	4	35.14	0	0.00	35.20	4	1,816	0.22%
2019/10/16	2	34.75	7	35.38	35.45	-5	1,783	-0.28%
2019/10/15	5	34.55	0	0.00	34.70	5	1,654	0.30%
2019/10/08	9	35.06	4	35.70	35.00	5	1,523	0.33%
2019/10/07	32	35.80	1	35.10	35.90	31	1,374	2.26%
2019/09/27	10	38.80	0	0.00	38.75	10	1,155	0.87%
2019/08/14	1	40.10	0	0.00	40.05	1	1,056	0.09%
2019/08/05	1	40.00	4	39.81	40.00	-3	1,108	-0.27%
2019/07/23	0	0.00	4	40.95	40.95	-4	1,227	-0.33%
2019/07/22	0	0.00	26	40.75	40.75	-26	1,217	-2.14%
2019/07/11	0.1	40.55	0	0.00	40.55	0.1	1,236	0.01%
2019/06/14	3	38.90	0	0.00	38.90	3	1,358	0.22%
2019/05/27	0	0.00	10	38.35	38.35	-10	1,501	-0.67%
2019/05/22	0	0.00	0.1	38.40	38.20	-0.1	1,581	-0.01%
2019/05/17	20	38.05	0	0.00	38.05	20	1,703	1.17%
2019/05/10	0	0.00	20	39.55	39.20	-20	1,646	-1.21%
2019/05/09	42	39.41	0	0.00	39.50	42	1,631	2.57%
2019/04/17	0	0.00	2	40.90	41.00	-2	1,561	-0.13%
2019/04/16	0	0.00	0.8	41.00	41.00	-0.8	1,542	-0.05%
2019/04/15	0	0.00	1	41.45	41.15	-1	1,539	-0.06%
2019/04/11	0	0.00	3	41.00	41.20	-3	1,511	-0.20%
2019/04/09	0	0.00	1	40.75	40.75	-1	1,484	-0.07%
2019/04/08	13	40.67	0	0.00	40.55	13	1,470	0.88%
2019/04/02	0	0.00	3	41.08	41.00	-3	1,407	-0.21%
2019/04/01	0	0.00	1	40.75	40.80	-1	1,392	-0.07%
2019/03/29	0	0.00	2	40.65	40.65	-2	1,379	-0.14%
2019/03/26	0	0.00	2	40.40	40.50	-2	1,414	-0.14%
2019/03/25	2	40.10	0	0.00	40.15	2	1,418	0.14%
2019/03/21	0	0.00	2	40.40	40.45	-2	1,394	-0.14%
2019/03/18	3	40.18	1	40.25	40.25	2	1,374	0.15%
2019/03/15	0	0.00	3	40.62	40.35	-3	1,360	-0.22%
2019/03/14	2	40.30	1	40.30	40.25	1	1,352	0.07%
2019/03/13	0	0.00	2	40.20	40.20	-2	1,352	-0.15%
2019/03/11	0	0.00	2	39.90	39.90	-2	1,329	-0.15%
2019/02/26	13	40.16	0	0.00	40.10	13	1,259	1.03%
2019/02/22	3	39.90	0	0.00	40.00	3	1,259	0.24%
2019/02/21	5	39.82	2	40.00	40.00	3	1,241	0.24%
2019/02/20	8	40.48	0	0.00	40.25	8	1,191	0.67%
2019/02/15	1	41.40	0	0.00	41.50	1	1,094	0.09%
2019/02/12	0	0.00	1	40.75	40.80	-1	1,112	-0.09%
2019/01/28	0	0.00	5	40.40	40.65	-5	1,126	-0.44%
2019/01/25	0	0.00	6	40.20	40.30	-6	1,136	-0.53%
2019/01/22	0	0.00	17	40.10	40.15	-17	1,147	-1.48%
2019/01/21	0	0.00	28	40.23	40.30	-28	1,148	-2.44%
2019/01/18	0	0.00	32	39.98	40.05	-32	1,140	-2.81%
2019/01/17	0	0.00	3	40.10	40.05	-3	1,157	-0.26%
2019/01/15	0	0.00	13	39.85	39.90	-13	1,148	-1.13%
2019/01/14	0	0.00	48	39.55	39.40	-48	1,131	-4.24%
2019/01/10	0	0.00	3	39.30	39.35	-3	1,136	-0.26%
2019/01/09	0	0.00	30	38.90	39.20	-30	1,154	-2.60%
2019/01/07	1	38.55	0	0.00	38.65	1	1,186	0.08%
2018/12/26	0	0.00	16	38.62	38.55	-16	1,335	-1.20%
2018/12/25	0	0.00	9	38.52	38.55	-9	1,340	-0.67%
2018/12/24	3	38.80	0	0.00	38.75	3	1,333	0.22%
2018/12/22	5	38.60	0	0.00	38.65	5	1,331	0.38%
2018/12/21	0	0.00	14	38.61	38.70	-14	1,343	-1.04%
2018/12/20	0	39.00	22	38.81	38.75	-22	1,322	-1.66%
2018/11/30	0	0.00	5	40.20	40.05	-5	1,377	-0.36%
2018/11/28	0	0.00	20	40.10	40.15	-20	1,397	-1.43%
2018/11/23	2	39.75	0	0.00	39.60	2	1,397	0.14%
2018/11/13	0	0.00	1	39.10	39.45	-1	1,393	-0.07%
2018/11/09	11	39.64	0	0.00	39.45	11	1,422	0.77%
2018/10/31	2	39.65	0	0.00	39.85	2	1,606	0.12%
2018/10/26	10	38.80	0	0.00	39.25	10	1,699	0.59%
2018/10/25	2	38.90	0	0.00	38.90	2	1,712	0.12%
2018/10/23	0	0.00	5	40.15	40.00	-5	1,700	-0.29%
2018/10/18	2	41.10	0	0.00	41.00	2	1,687	0.12%
2018/10/17	1	41.15	0	0.00	41.25	1	1,677	0.06%
2018/10/15	2	39.90	0	0.00	40.20	2	1,633	0.12%
2018/10/11	2	39.40	0	0.00	39.40	2	1,583	0.13%
2018/10/05	5	41.50	0	0.00	41.50	5	1,486	0.34%
2018/09/20	0	0.00	12	42.85	42.75	-12	1,465	-0.82%
2018/09/17	2	43.05	0	0.00	43.10	2	1,467	0.14%
2018/09/11	10	42.50	0	0.00	42.50	10	1,440	0.69%
2018/08/21	0	0.00	2	44.15	44.15	-2	1,331	-0.15%
2018/08/08	0	0.00	1	42.85	42.60	-1	1,034	-0.10%
2018/08/07	1	42.55	10	42.65	42.45	-9	1,036	-0.87%
2018/08/03	0	0.00	0.2	45.20	45.15	-0.2	1,087	-0.01%
2018/07/25	0	0.00	1	44.80	44.80	-1	1,034	-0.10%
2018/07/24	0	0.00	3	44.40	44.45	-3	1,063	-0.28%
2018/07/23	0	0.00	3	44.40	44.40	-3	1,085	-0.28%
2018/07/13	10	43.95	1	43.95	44.10	9	1,195	0.75%
2018/07/11	1	43.55	0	0.00	43.50	1	1,234	0.08%
2018/06/14	3	45.50	0	0.00	45.50	3	1,535	0.20%
2018/05/29	2	44.95	0	0.00	45.00	2	1,550	0.13%
2018/05/25	5	45.35	0	0.00	45.25	5	1,554	0.32%
2018/05/21	7	45.48	0	0.00	45.35	7	1,631	0.43%
2018/05/10	0.2	46.05	0	0.00	46.15	0.2	1,661	0.01%
2018/03/30	2	46.93	0	0.00	46.30	2	1,450	0.14%
2018/03/27	0	0.00	40	46.70	46.45	-40	1,392	-2.87%
2018/03/26	0	0.00	2	46.60	46.30	-2	1,390	-0.14%
2018/02/23	1	47.35	1	47.35	47.20	0	1,570	0.00%
2018/02/21	0.7	46.75	0	0.00	46.80	0.7	1,570	0.04%
2018/02/12	0	0.00	1	45.25	45.55	-1	1,559	-0.06%
2018/02/09	3	45.27	0	0.00	44.90	3	1,580	0.19%
2018/02/06	20	44.85	1	45.40	45.35	19	1,538	1.24%
2018/02/05	10	45.80	0	0.00	46.55	10	1,562	0.64%
2018/01/31	0	0.00	2	46.80	47.00	-2	1,600	-0.12%
2018/01/26	0	0.00	4	47.05	47.00	-4	1,623	-0.25%
2018/01/19	0	0.00	6	46.55	46.85	-6	1,658	-0.36%
2018/01/17	10	46.00	0	0.00	46.50	10	1,668	0.60%
2018/01/15	0	0.00	1	46.50	46.50	-1	1,635	-0.06%
2018/01/05	0	0.00	1	45.55	45.50	-1	1,713	-0.06%
2018/01/03	0	0.00	1	45.35	45.55	-1	1,744	-0.06%
2018/01/02	1	45.05	5	45.20	45.15	-4	1,743	-0.23%