鴻碩 (3092)-凱基-高美館券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.25
漲跌
▲0.25
漲幅
+0.76%
成交量
224張
產業
上市電子零組件類股
252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

鴻碩 (3092)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/13	0	0.00	0	33.15	33.70	0	421	-0.01%
2024/05/10	0	0.00	1	33.50	33.60	-1	422	-0.24%
2024/05/08	0	0.00	0	32.65	32.85	0	417	-0.01%
2024/05/06	1	33.00	0	0.00	32.80	1	413	0.24%
2024/04/29	1	33.40	0	0.00	33.45	1	410	0.24%
2024/04/26	1	33.70	0	0.00	33.30	1	397	0.25%
2024/04/15	0	0.00	1	35.40	35.10	-1	359	-0.28%
2024/04/11	0	0.00	1	35.75	35.55	-1	351	-0.28%
2024/04/09	0	0.00	1	35.35	35.35	-1	322	-0.31%
2024/04/08	0	0.00	0.1	34.50	34.75	-0.1	309	-0.02%
2024/04/02	0	0.00	1	34.40	33.90	-1	304	-0.33%
2024/04/01	1.1	33.03	0	0.00	33.10	1.1	288	0.37%
2024/03/22	0	30.50	0	0.00	31.25	0	284	0.00%
2024/03/14	0	30.20	0	0.00	30.35	0	275	0.00%
2024/03/01	0	33.30	0	0.00	33.10	0	230	0.00%
2024/02/29	0	0.00	27	33.14	33.00	-27	227	-11.87%
2024/02/23	0	0.00	1	33.85	33.70	-1	227	-0.44%
2024/02/22	0	35.25	0	0.00	33.90	0	229	0.00%
2024/02/20	0	0.00	0	34.53	34.30	0	229	-0.01%
2024/02/16	0	34.10	0	0.00	34.10	0	230	0.00%
2024/02/15	1	33.90	0	0.00	33.85	1	232	0.43%
2024/02/05	0	33.70	0	0.00	33.50	0	231	0.00%
2024/02/02	1	33.90	0	0.00	34.00	1	229	0.44%
2024/01/16	1	34.15	0	0.00	34.15	1	236	0.42%
2024/01/15	0	34.20	1	34.40	34.60	-1	237	-0.42%
2024/01/11	1	33.80	0	0.00	34.00	1	243	0.41%
2023/12/29	0	0.00	0.1	35.40	35.45	-0.1	272	-0.02%
2023/12/15	2	34.85	0	0.00	34.85	2	424	0.47%
2023/12/14	1	34.90	0	0.00	34.70	1	427	0.23%
2023/12/13	1	35.00	0	0.00	34.75	1	431	0.23%
2023/11/30	0	0.00	1	35.50	35.45	-1	456	-0.23%
2023/11/16	3	34.80	0	0.00	34.75	3	487	0.61%
2023/10/31	0	0.00	1	35.75	34.75	-1	822	-0.12%
2023/10/30	1	35.60	0	0.00	35.70	1	871	0.11%
2023/10/25	0	0.00	1	36.05	35.95	-1	1,231	-0.08%
2023/10/19	0	0.00	0	35.25	34.95	0	1,278	0.00%
2023/10/12	0	0.00	3	36.80	37.10	-3	1,303	-0.23%
2023/10/11	0	0.00	4	37.20	36.70	-4	1,304	-0.31%
2023/10/02	0	0.00	1	37.85	38.00	-1	1,327	-0.08%
2023/09/26	0	0.00	0.1	37.50	37.25	-0.1	1,391	0.00%
2023/09/22	0	0.00	7	36.59	37.20	-7	1,411	-0.50%
2023/09/21	10	38.30	2	38.90	37.50	8	1,405	0.57%
2023/09/20	7	38.66	0	0.00	38.95	7	1,370	0.51%
2023/09/18	0	0.00	5	36.40	36.30	-5	1,322	-0.38%
2023/09/11	0.1	35.15	2	35.80	35.20	-1.9	1,427	-0.13%
2023/09/05	0	0.00	1	36.60	36.60	-1	1,502	-0.07%
2023/09/01	0	0.00	5	36.60	36.20	-5	1,500	-0.33%
2023/08/31	5	36.10	0	0.00	36.40	5	1,499	0.33%
2023/08/28	1	35.30	0	0.00	35.30	1	1,512	0.07%
2023/08/24	5	35.45	0	0.00	35.50	5	1,509	0.33%
2023/08/18	0	0.00	1	37.30	36.10	-1	1,489	-0.07%
2023/08/17	1	35.80	0	0.00	36.50	1	1,476	0.07%
2023/08/14	0	0.00	5	38.90	37.05	-5	1,450	-0.34%
2023/08/11	16	41.04	12	40.65	40.05	4	1,423	0.28%
2023/08/10	0	0.00	1	41.25	40.30	-1	1,408	-0.07%
2023/08/09	5	39.89	5	40.15	40.60	0	1,387	0.00%
2023/08/08	4	40.25	2	40.35	39.50	2	1,377	0.15%
2023/08/07	1	43.10	2	43.23	43.30	-1	1,351	-0.07%
2023/08/04	8	43.16	7	43.70	43.55	1	1,313	0.08%
2023/08/02	1	42.15	1	42.00	41.50	0	1,202	0.00%
2023/08/01	0	0.00	3	41.53	42.00	-3	1,151	-0.26%
2023/07/31	6	44.03	5	44.32	42.35	1	1,079	0.09%
2023/07/28	3	39.68	3	39.65	41.55	0	911	0.00%
2023/07/27	0	0.00	2	37.80	37.80	-2	803	-0.25%
2023/07/24	3	35.42	11	35.30	35.15	-8	787	-1.02%
2023/07/19	0	0.00	1	37.70	37.15	-1	776	-0.13%
2023/07/18	1	37.80	0	0.00	37.70	1	800	0.12%
2023/07/17	1	37.40	0	0.00	38.75	1	884	0.11%
2023/07/14	0	0.00	1	37.55	37.40	-1	953	-0.10%
2023/07/12	1	38.60	0	0.00	38.00	1	955	0.10%
2023/07/07	0	0.00	5	38.40	38.15	-5	944	-0.53%
2023/07/05	18	40.35	15	40.17	39.75	3	928	0.32%
2023/07/04	2	40.00	0	0.00	39.35	2	892	0.22%
2023/06/30	6	39.15	0	0.00	38.60	6	834	0.72%
2023/06/29	1	38.75	11	39.27	38.55	-10	830	-1.20%
2023/06/27	4	38.79	7	37.83	37.50	-3	828	-0.36%
2023/06/26	1	39.00	1	39.25	39.00	0	820	0.00%
2023/06/21	0	0.00	5	40.00	40.10	-5	799	-0.63%
2023/06/20	10	39.58	2	38.80	39.50	8	802	1.00%
2023/06/19	13	38.49	0	0.00	39.00	13	773	1.68%
2023/06/16	0	0.00	1	37.80	37.50	-1	758	-0.13%
2023/06/15	3	38.37	1	38.85	38.45	2	743	0.27%
2023/06/14	1	39.80	0.1	37.10	39.55	0.9	716	0.12%
2023/05/25	0.1	35.98	0	0.00	35.80	0.1	706	0.01%
2023/05/12	0	0.00	3	33.80	34.15	-3	745	-0.40%
2023/05/10	0.1	36.50	0	0.00	36.50	0.1	727	0.01%
2023/05/05	5	37.30	6	37.03	37.05	-1	726	-0.14%
2023/05/03	2	38.05	6	38.65	38.05	-4	731	-0.55%
2023/04/25	1	37.20	0	0.00	36.20	1	707	0.14%
2023/04/20	6	39.60	6	40.45	38.35	0	664	0.00%
2023/04/19	1	40.60	5	40.60	40.60	-4	573	-0.70%
2023/04/17	0	0.00	1	36.90	37.20	-1	476	-0.21%
2023/04/13	0	0.00	0.2	36.50	36.00	-0.2	463	-0.03%
2023/04/12	1	36.20	0	0.00	36.15	1	458	0.22%
2023/04/06	1	34.70	0	0.00	34.70	1	438	0.23%
2023/03/13	5	37.04	2	37.00	36.90	3	450	0.67%
2023/03/10	0	0.00	11	38.26	37.90	-11	463	-2.38%
2023/03/09	1	40.40	0	0.00	39.80	1	496	0.20%
2023/03/08	2	39.50	0	0.00	39.75	2	574	0.35%
2023/03/01	0	38.00	0	0.00	37.50	0	623	0.00%
2023/02/20	2	39.00	0	0.00	39.40	2	608	0.33%
2023/01/12	0	0.00	1	35.45	34.90	-1	593	-0.17%
2023/01/11	0	0.00	1	35.10	35.15	-1	593	-0.17%
2023/01/04	1	34.30	0	0.00	34.25	1	601	0.17%
2022/12/22	0	0.00	2	34.18	34.10	-2	615	-0.32%
2022/12/21	0	0.00	1	34.00	33.90	-1	623	-0.16%
2022/12/09	0	0.00	1	39.15	37.20	-1	625	-0.16%
2022/12/08	1	38.30	0	0.00	38.00	1	611	0.16%
2022/12/06	0	0.00	1	39.85	38.10	-1	593	-0.17%
2022/12/02	5	40.10	0	0.00	40.00	5	570	0.88%
2022/12/01	1	40.40	0	0.00	40.55	1	547	0.18%
2022/11/30	8	40.73	1	41.20	41.00	7	501	1.39%
2022/11/29	0	0.00	1	35.65	39.05	-1	399	-0.25%
2022/11/24	0	0.00	1	35.60	35.60	-1	319	-0.31%
2022/11/21	0	0.00	1	36.30	35.85	-1	336	-0.30%
2022/11/18	3	37.00	0	0.00	36.35	3	339	0.88%
2022/11/17	0	0.00	1	37.60	37.50	-1	338	-0.30%
2022/11/16	0	0.00	1	36.90	36.75	-1	338	-0.30%
2022/11/10	0	0.00	1	35.80	35.70	-1	371	-0.27%
2022/11/08	1	36.50	0	0.00	36.00	1	392	0.25%
2022/10/25	3	34.25	0	0.00	33.05	3	415	0.72%
2022/10/11	0	35.35	0	0.00	35.00	0	384	0.00%
2022/09/20	1	41.30	1	40.65	40.55	0	417	0.00%
2022/09/19	0	0.00	2	40.38	40.25	-2	419	-0.48%
2022/09/12	2	42.23	0	0.00	42.10	2	447	0.45%
2022/09/01	1	47.60	1	46.40	46.25	0	469	0.00%
2022/08/23	0	0.00	2	47.15	47.30	-2	470	-0.43%
2022/08/22	1	46.50	0	0.00	46.80	1	474	0.21%
2022/08/19	0	0.00	1	46.50	46.30	-1	478	-0.21%
2022/08/18	11	46.75	0	0.00	46.85	11	476	2.31%
2022/08/15	2	44.65	0	0.00	44.40	2	450	0.44%
2022/06/20	0	0.00	1	47.30	45.70	-1	2,350	-0.04%
2022/06/14	1	51.70	0	0.00	51.90	1	2,512	0.04%
2022/06/07	0	0.00	1	53.80	53.80	-1	2,563	-0.04%
2022/05/23	0	0.00	1	51.50	50.70	-1	2,920	-0.03%
2022/05/16	1	49.90	0	0.00	49.30	1	3,390	0.03%
2022/05/13	1	49.95	0	0.00	48.50	1	3,388	0.03%
2022/05/11	2	53.10	0	0.00	53.10	2	3,301	0.06%
2022/05/06	0	0.00	3	61.87	61.40	-3	3,221	-0.09%
2022/05/04	2	63.70	0	0.00	63.70	2	3,201	0.06%
2022/04/29	0	0.00	1	62.10	62.20	-1	3,184	-0.03%
2022/04/28	1	60.60	0	0.00	60.00	1	3,174	0.03%
2022/04/25	0	0.00	0.2	60.63	62.00	-0.2	3,124	-0.01%
2022/04/22	2	65.40	0	0.00	64.30	2	3,091	0.06%
2022/04/21	1	65.20	1	64.80	64.60	0	3,058	0.00%
2022/04/14	1	65.60	1	66.80	64.50	0	2,958	0.00%
2022/04/13	3	63.60	2	63.50	66.00	1	2,894	0.03%
2022/04/12	6	63.35	0	0.00	62.80	6	2,808	0.21%
2022/04/11	6	68.15	6	65.52	64.80	0	2,720	0.00%
2022/04/08	7	72.09	8	72.54	71.70	-1	2,562	-0.04%
2022/04/07	3	70.30	5.1	70.91	69.90	-2.1	2,404	-0.09%
2022/04/06	4	71.45	7	71.03	71.90	-3	2,312	-0.13%
2022/04/01	7	69.78	8	70.34	70.50	-1	2,276	-0.04%
2022/03/31	1	68.10	2	68.20	68.40	-1	2,190	-0.05%
2022/03/30	4	68.80	2	68.55	68.20	2	2,181	0.09%
2022/03/29	3	69.30	8	68.74	68.90	-5	2,112	-0.24%
2022/03/28	1	68.40	0	0.00	68.50	1	2,034	0.05%
2022/03/25	4.3	68.11	10	68.55	67.20	-5.7	1,980	-0.29%
2022/03/24	8	67.61	9	67.04	67.00	-1	1,807	-0.06%
2022/03/23	6	65.45	0	0.00	65.20	6	1,732	0.35%
2022/03/22	1	67.20	5	66.04	65.30	-4	1,697	-0.24%
2022/03/21	4	64.30	5	65.00	64.30	-1	1,613	-0.06%
2022/03/10	2	60.05	2	60.40	59.50	0	1,509	0.00%
2022/03/09	0	0.00	2	58.50	58.30	-2	1,493	-0.13%
2022/03/08	4	60.38	2	57.90	57.60	2	1,498	0.13%
2022/03/07	0	0.00	3	60.50	59.80	-3	1,476	-0.20%
2022/03/04	8	65.33	1	64.10	63.40	7	1,451	0.48%
2022/03/03	0	0.00	5	64.80	65.00	-5	1,406	-0.36%
2022/03/02	6	64.03	8	63.84	63.50	-2	1,389	-0.14%
2022/03/01	7	62.11	4	62.90	62.50	3	1,344	0.22%
2022/02/25	2	60.55	1	61.00	60.50	1	1,327	0.08%
2022/02/24	3	60.93	0	0.00	59.50	3	1,310	0.23%
2022/02/23	0	0.00	2	64.70	64.70	-2	1,254	-0.16%
2022/02/22	8	66.86	7	64.79	64.00	1	1,208	0.08%
2022/02/21	5	60.02	10	65.27	66.10	-5	1,028	-0.49%
2022/02/18	0	0.00	2	59.05	60.10	-2	828	-0.24%
2022/02/17	6	56.72	8	56.63	56.60	-2	775	-0.26%
2022/02/16	2	55.40	0	0.00	55.90	2	757	0.26%
2022/02/15	7	54.89	1	54.50	54.30	6	797	0.75%
2022/02/09	0	0.00	4	53.73	54.30	-4	805	-0.50%
2022/02/08	3	53.87	0	0.00	53.50	3	803	0.37%
2022/01/10	1	54.20	0	0.00	54.50	1	1,035	0.10%
2022/01/07	0	0.00	1	54.70	54.50	-1	1,070	-0.09%
2022/01/06	0	0.00	1	56.00	56.50	-1	1,066	-0.09%
2022/01/04	0	0.00	1	56.40	56.40	-1	1,082	-0.09%
2022/01/03	0	0.00	1	54.80	54.60	-1	1,091	-0.09%
2021/12/30	0	0.00	4	56.43	56.30	-4	1,094	-0.37%
2021/12/28	0	0.00	9	57.49	57.00	-9	1,101	-0.82%
2021/12/24	1	54.00	1	53.50	53.40	0	1,085	0.00%
2021/12/23	2	53.00	2	52.90	52.90	0	1,072	0.00%
2021/12/21	2	51.40	2	51.70	52.00	0	1,112	0.00%
2021/12/20	1	51.30	0	0.00	51.40	1	1,118	0.09%
2021/12/15	0	0.00	1	53.20	52.70	-1	1,128	-0.09%
2021/12/14	9	52.10	0	0.00	51.80	9	1,126	0.80%
2021/12/10	2	51.75	0	0.00	52.30	2	1,139	0.18%
2021/12/09	1	51.90	0	53.80	51.90	1	1,141	0.09%
2021/12/08	5	53.40	0	0.00	53.50	5	1,136	0.44%
2021/11/30	1	53.80	0	0.00	53.80	1	1,305	0.08%
2021/11/29	1	54.00	0	0.00	53.40	1	1,341	0.07%
2021/11/24	0	0.00	1	58.20	57.30	-1	1,414	-0.07%
2021/11/22	1	56.20	0	0.00	56.70	1	1,428	0.07%
2021/11/18	0	0.00	1	56.80	56.00	-1	1,443	-0.07%
2021/11/12	0	0.00	1	55.30	55.30	-1	1,542	-0.06%
2021/11/11	0	0.00	1	58.50	58.40	-1	1,511	-0.07%
2021/11/02	1	59.90	0	0.00	58.10	1	1,983	0.05%
2021/11/01	1	60.50	0	0.00	59.00	1	2,046	0.05%
2021/10/29	4	60.03	0	0.00	59.90	4	2,119	0.19%
2021/10/27	0	0.00	2	58.80	59.30	-2	2,450	-0.08%
2021/10/26	10	60.02	0	0.00	59.60	10	2,648	0.38%
2021/10/21	1	57.80	0	0.00	55.80	1	2,684	0.04%
2021/10/15	0	0.00	0.3	54.90	54.40	-0.3	2,920	-0.01%
2021/10/12	1	57.60	0	0.00	56.60	1	2,899	0.03%
2021/10/08	2	58.65	2	59.55	59.00	0	2,889	0.00%
2021/10/05	1	57.00	0	0.00	57.90	1	2,902	0.03%
2021/10/01	1	59.80	0	0.00	58.50	1	2,884	0.03%
2021/09/29	1	62.50	0	0.00	62.00	1	2,833	0.04%
2021/09/15	1	67.80	1	69.00	68.00	0	2,955	0.00%
2021/09/14	2	67.30	3	68.33	67.70	-1	2,966	-0.03%
2021/09/13	1	67.70	2	68.30	67.20	-1	2,970	-0.03%
2021/09/10	3	67.50	2	68.20	67.70	1	2,996	0.03%
2021/09/09	3	66.70	1	66.80	67.30	2	3,019	0.07%
2021/09/06	1	72.30	3	72.57	70.50	-2	3,054	-0.07%
2021/09/03	3	70.37	1	70.90	70.30	2	2,986	0.07%
2021/09/02	0	0.00	6	70.85	69.70	-6	2,970	-0.20%
2021/09/01	6.2	71.11	0	0.00	71.50	6.2	2,935	0.21%
2021/08/31	0	0.00	6	67.30	67.80	-6	2,860	-0.21%
2021/08/26	0	0.00	2	66.90	66.00	-2	2,825	-0.07%
2021/08/23	2	68.60	2	69.00	68.40	0	2,838	0.00%
2021/08/20	0	0.00	1	68.20	67.50	-1	2,827	-0.04%
2021/08/19	5.1	70.96	5	69.20	68.00	0.1	2,827	0.00%
2021/08/18	0	0.00	1	69.20	70.20	-1	2,791	-0.04%
2021/08/17	2	68.30	1	67.20	66.10	1	2,762	0.04%
2021/08/16	2	65.55	6	68.28	69.30	-4	2,760	-0.14%
2021/08/13	2	65.85	1	67.00	65.20	1	2,737	0.04%
2021/08/12	1	64.40	0	0.00	63.70	1	2,703	0.04%
2021/08/11	3	67.50	2	67.55	64.00	1	2,714	0.04%
2021/08/10	7	68.61	1	69.00	68.20	6	2,692	0.22%
2021/08/09	1	76.40	2	76.25	75.00	-1	2,609	-0.04%
2021/08/06	2	72.75	2	73.60	73.90	0	2,525	0.00%
2021/08/04	3	75.30	1	75.00	74.30	2	2,528	0.08%
2021/08/03	5	76.38	2.3	77.07	77.00	2.7	2,514	0.11%
2021/08/02	4	74.25	2	75.20	75.80	2	2,435	0.08%
2021/07/30	0	0.00	9	74.28	74.00	-9	2,299	-0.39%
2021/07/29	0	0.00	10	66.60	67.90	-10	2,094	-0.48%
2021/07/28	2	65.60	0	0.00	65.60	2	2,091	0.10%
2021/07/27	8	70.63	0	0.00	69.60	8	2,109	0.38%
2021/07/26	0	0.00	3	67.43	68.10	-3	2,059	-0.15%
2021/07/23	2	69.90	1	70.80	68.20	1	2,075	0.05%
2021/07/22	9	71.30	8	71.48	70.00	1	2,080	0.05%
2021/07/21	0	0.00	4	63.30	66.30	-4	1,941	-0.21%
2021/07/16	1	63.80	0	0.00	62.60	1	1,937	0.05%
2021/07/15	3	62.33	1	62.23	62.70	2	1,951	0.10%
2021/07/13	2	66.60	5	65.80	65.00	-3	1,983	-0.15%
2021/07/12	0	0.00	2	64.60	66.90	-2	1,993	-0.10%
2021/07/08	0	0.00	3	65.00	65.30	-3	2,065	-0.15%
2021/07/06	0	0.00	1	67.40	66.00	-1	2,523	-0.04%
2021/07/05	1	67.00	2	66.50	67.00	-1	2,565	-0.04%
2021/07/02	0	0.00	5	67.00	67.60	-5	2,594	-0.19%
2021/06/30	1	67.20	8	68.95	67.00	-7	2,629	-0.27%
2021/06/29	4	70.40	2	71.00	69.60	2	2,604	0.08%
2021/06/28	2	71.75	1.1	72.04	71.70	0.9	2,621	0.03%
2021/06/25	0	0.00	5	73.34	72.30	-5	2,621	-0.19%
2021/06/24	2	72.35	0	0.00	72.80	2	2,633	0.08%
2021/06/23	1	72.60	3	72.27	72.30	-2	2,632	-0.07%
2021/06/22	2	70.55	0	0.00	70.00	2	2,653	0.08%
2021/06/21	1	72.50	0	0.00	70.40	1	2,692	0.04%
2021/06/18	2	73.80	1	73.50	73.10	1	2,738	0.04%
2021/06/17	2	73.70	6	73.10	74.00	-4	2,858	-0.14%
2021/06/16	1	71.90	2	70.85	71.70	-1	2,897	-0.03%
2021/06/15	0	0.00	1	68.00	68.70	-1	3,024	-0.03%
2021/06/11	0	0.00	1	69.10	68.50	-1	3,382	-0.03%
2021/06/10	1	66.60	0	0.00	67.30	1	3,759	0.03%
2021/06/08	0	0.00	3	68.00	67.50	-3	4,041	-0.07%
2021/06/03	2	68.30	0	0.00	67.60	2	4,515	0.04%
2021/06/02	5	67.78	2	68.10	68.00	3	4,564	0.07%
2021/05/28	2	66.50	3	66.47	66.50	-1	4,723	-0.02%
2021/05/25	1	63.60	1	65.60	64.50	0	4,943	0.00%
2021/05/24	2	61.65	6	62.63	63.40	-4	4,979	-0.08%
2021/05/21	2	61.90	2	64.10	61.90	0	5,018	0.00%
2021/05/20	0	0.00	4	62.83	62.00	-4	5,083	-0.08%
2021/05/19	0	0.00	2	56.20	60.10	-2	5,189	-0.04%
2021/05/18	0	0.00	3	56.00	58.20	-3	5,367	-0.06%
2021/05/17	3	55.23	1	54.00	54.00	2	5,405	0.04%
2021/05/14	2	59.90	4	60.85	60.00	-2	5,377	-0.04%
2021/05/13	4	63.70	4	60.00	60.30	0	5,363	0.00%
2021/05/12	3	64.90	1	64.40	65.30	2	5,334	0.04%
2021/05/11	1	72.10	0	0.00	71.50	1	5,290	0.02%
2021/05/10	0	0.00	3	74.37	73.60	-3	5,297	-0.06%
2021/05/07	0	0.00	6	73.12	73.90	-6	5,297	-0.11%
2021/05/06	0	0.00	3	67.80	67.80	-3	5,272	-0.06%
2021/05/04	4	68.25	1	69.70	67.20	3	5,384	0.06%
2021/04/29	1	73.90	0	0.00	73.00	1	5,541	0.02%
2021/04/28	0	0.00	10	74.20	73.80	-10	5,787	-0.17%
2021/04/27	0	0.00	1	71.60	71.90	-1	5,985	-0.02%
2021/04/26	1	72.50	1	73.80	72.20	0	6,386	0.00%
2021/04/23	5	69.50	5	70.90	71.00	0	6,748	0.00%
2021/04/22	5	71.32	1	71.00	70.00	4	7,023	0.06%
2021/04/20	3	72.50	3	73.43	72.50	0	7,583	0.00%
2021/04/19	4	72.48	3	72.30	72.20	1	7,630	0.01%
2021/04/16	6.3	74.06	1	75.40	73.60	5.3	7,695	0.07%
2021/04/15	4	73.85	1	74.60	74.50	3	7,724	0.04%
2021/04/14	2	72.70	3	73.73	73.40	-1	7,862	-0.01%
2021/04/13	21	78.16	3	76.97	74.00	18	7,871	0.23%
2021/04/12	2	76.05	8	78.15	79.50	-6	7,732	-0.08%
2021/04/06	1	74.50	1	72.50	73.50	0	7,932	0.00%
2021/03/31	5	72.84	0	0.00	72.10	5	7,904	0.06%
2021/03/30	0	0.00	1	73.60	73.80	-1	7,870	-0.01%
2021/03/29	0	0.00	1	73.00	73.40	-1	7,867	-0.01%
2021/03/26	1	72.10	1	72.60	72.20	0	7,845	0.00%
2021/03/25	1	73.00	1	73.60	72.20	0	7,843	0.00%
2021/03/24	3	71.50	0	0.00	71.00	3	7,827	0.04%
2021/03/23	3	72.50	3	74.70	72.40	0	7,795	0.00%
2021/03/22	8	74.60	3	73.80	73.10	5	7,736	0.06%
2021/03/19	10	79.07	10	78.85	77.70	0	7,645	0.00%
2021/03/18	71	82.01	50	82.32	79.50	21	7,679	0.27%
2021/03/17	5	78.74	10	80.01	81.50	-5	7,522	-0.07%
2021/03/16	16	78.41	20	79.30	78.50	-4	7,179	-0.06%
2021/03/15	4	75.18	0.2	75.60	74.00	3.8	6,790	0.06%
2021/03/12	13	77.50	6	76.70	75.80	7	6,730	0.10%
2021/03/11	5	74.34	6	76.28	78.00	-1	6,629	-0.02%
2021/03/10	13	73.48	10	74.30	72.50	3	6,399	0.05%
2021/03/09	2	69.50	4	71.10	71.80	-2	6,254	-0.03%
2021/03/08	6	70.90	9	72.10	69.50	-3	6,262	-0.05%
2021/03/05	13	70.15	4	71.10	69.30	9	6,308	0.14%
2021/03/04	5	72.96	0	0.00	71.00	5	6,297	0.08%
2021/03/03	3	70.97	12	72.00	74.00	-9	6,315	-0.14%
2021/03/02	6	73.38	1	76.10	71.10	5	6,293	0.08%
2021/02/26	3	73.93	2	74.45	74.80	1	6,403	0.02%
2021/02/25	22	77.17	31	77.64	74.10	-9	6,511	-0.14%
2021/02/24	11	73.89	0	0.00	74.30	11	6,457	0.17%
2021/02/23	3	73.27	1	74.40	74.10	2	6,466	0.03%
2021/02/22	11	74.15	13	74.18	74.40	-2	6,624	-0.03%
2021/02/19	12	72.66	7	71.34	73.10	5	6,781	0.07%
2021/02/18	15	68.37	10	71.70	71.30	5	7,043	0.07%
2021/02/17	0	0.00	3	65.90	66.80	-3	7,069	-0.04%
2021/02/05	0	0.00	1	61.20	60.80	-1	7,340	-0.01%
2021/02/03	0	0.00	1	61.50	60.50	-1	7,902	-0.01%
2021/02/02	0	0.00	2	60.55	60.60	-2	7,985	-0.03%
2021/02/01	2	58.50	0	0.00	59.00	2	7,994	0.03%
2021/01/29	2	65.30	0	0.00	62.00	2	7,946	0.03%
2021/01/28	2	63.00	2	65.50	64.80	0	8,054	0.00%
2021/01/27	1	62.20	5	64.66	64.70	-4	8,049	-0.05%
2021/01/25	6	63.30	2	63.00	63.80	4	8,106	0.05%
2021/01/22	1	60.90	4	63.73	65.70	-3	8,336	-0.04%
2021/01/21	10	64.42	6	65.05	62.50	4	8,263	0.05%
2021/01/20	6	71.95	2	71.10	69.20	4	7,997	0.05%
2021/01/19	7	76.64	9	77.18	76.80	-2	7,741	-0.03%
2021/01/18	17	72.37	15	72.57	71.70	2	7,320	0.03%
2021/01/15	7	69.33	8	68.48	70.00	-1	6,927	-0.01%
2021/01/14	5	67.92	2	68.40	67.80	3	6,627	0.05%
2021/01/13	1	63.30	4	63.98	65.10	-3	6,201	-0.05%
2021/01/12	2	60.05	1	59.40	59.20	1	5,985	0.02%
2021/01/11	1	62.30	2	61.70	60.80	-1	5,908	-0.02%
2021/01/08	1	59.50	0	0.00	59.50	1	5,807	0.02%
2021/01/07	4	61.30	5.1	62.04	60.80	-1.1	5,747	-0.02%
2021/01/06	3	59.17	0.2	58.50	58.20	2.8	5,582	0.05%
2021/01/05	6	60.47	2.1	61.32	60.50	3.9	5,491	0.07%
2021/01/04	19	60.26	22	60.56	61.60	-3	5,335	-0.06%
2020/12/31	5.2	56.21	2	56.40	57.70	3.2	4,990	0.06%
2020/12/30	0	0.00	1	52.70	52.50	-1	4,871	-0.02%
2020/12/29	0	0.00	1	53.60	53.40	-1	4,853	-0.02%
2020/12/28	1	52.30	0	0.00	52.30	1	4,830	0.02%
2020/12/25	2	54.20	0	0.00	53.30	2	4,803	0.04%
2020/12/24	0	0.00	15	53.75	53.20	-15	4,786	-0.31%
2020/12/23	0	0.00	2	53.25	52.90	-2	4,777	-0.04%
2020/12/22	1	51.70	0	0.00	51.50	1	4,762	0.02%
2020/12/21	1	54.30	0	0.00	53.80	1	4,738	0.02%
2020/12/18	15	55.61	21	54.40	55.40	-6	4,720	-0.13%
2020/12/17	21	54.11	0	0.00	53.90	21	4,687	0.45%
2020/12/16	0	0.00	15.1	55.30	55.30	-15.1	4,673	-0.32%
2020/12/15	20	56.20	5	55.10	55.00	15	4,665	0.32%
2020/12/14	20	56.19	24	57.42	57.00	-4	4,598	-0.09%
2020/12/08	0	0.00	50	53.31	53.30	-50	4,413	-1.13%
2020/12/07	3	53.07	23	54.28	52.70	-20	4,384	-0.46%
2020/12/04	1	56.10	1	56.40	55.90	0	4,286	0.00%
2020/12/03	3	55.97	3	56.67	55.50	0	4,262	0.00%
2020/12/02	55	57.56	0	0.00	57.00	55	4,226	1.30%
2020/12/01	4	58.05	7	57.63	57.20	-3	4,164	-0.07%
2020/11/30	2	54.80	0	0.00	55.00	2	4,081	0.05%
2020/11/27	1	55.80	2	54.70	55.50	-1	4,063	-0.02%
2020/11/26	2	55.80	3	55.23	56.70	-1	3,988	-0.03%
2020/11/25	3	55.67	9	57.27	55.00	-6	3,912	-0.15%
2020/11/24	23	59.77	14	59.26	58.70	9	3,743	0.24%
2020/11/23	1	57.20	0	57.50	57.60	1	3,591	0.03%
2020/11/20	2.5	58.12	0	0.00	57.50	2.5	3,518	0.07%
2020/11/19	38	60.33	56	58.97	57.90	-18	3,453	-0.52%
2020/11/18	15.5	60.17	20	60.03	60.20	-4.5	3,240	-0.14%
2020/11/17	55	59.14	26	59.65	60.00	29	2,984	0.97%
2020/11/16	13	56.72	16.1	56.25	56.60	-3.1	2,584	-0.12%
2020/11/13	29	55.10	39.2	56.09	57.10	-10.2	2,344	-0.44%
2020/11/12	40	53.48	35	53.71	53.40	5	1,976	0.25%
2020/11/11	15	52.58	3.1	52.73	53.00	11.9	1,725	0.69%
2020/11/10	0	0.00	1.5	48.67	48.90	-1.5	1,367	-0.11%
2020/11/09	1	46.85	0	0.00	46.95	1	1,263	0.08%
2020/11/05	5	46.94	5	46.70	46.85	0	1,174	0.00%
2020/11/04	0	0.00	1	45.40	45.40	-1	1,006	-0.10%
2020/11/03	2	45.45	1	45.20	45.35	1	954	0.10%
2020/11/02	2	44.48	3	45.13	44.90	-1	885	-0.11%
2020/10/30	28	43.53	29	44.10	44.30	-1	748	-0.13%
2020/10/29	2	40.15	0	0.00	42.10	2	448	0.45%
2020/10/28	0	0.00	1	38.85	38.30	-1	353	-0.28%
2020/10/23	0.1	37.45	0	0.00	37.45	0.1	330	0.03%
2020/10/16	0.4	37.95	0	0.00	37.85	0.4	337	0.10%
2020/09/30	0.2	37.50	0	0.00	37.40	0.2	354	0.06%
2020/09/02	0	0.00	1	38.40	39.40	-1	306	-0.33%
2020/08/31	2	37.33	0	0.00	37.30	2	293	0.68%
2020/08/26	0	0.00	2	42.83	42.65	-2	262	-0.76%
2020/08/24	0	0.00	0.2	42.50	42.50	-0.2	254	-0.07%
2020/08/21	0	0.00	1	42.15	42.30	-1	247	-0.40%
2020/08/20	1.3	41.14	0	0.00	41.60	1.3	247	0.52%
2020/08/05	1.4	43.09	0	0.00	43.20	1.4	243	0.55%
2020/07/17	1	42.60	0	0.00	42.30	1	268	0.37%
2020/07/07	0	0.00	2	43.65	43.55	-2	253	-0.79%
2020/07/06	0	0.00	3	43.50	43.60	-3	247	-1.21%
2020/06/05	1	44.45	2	44.05	44.20	-1	255	-0.39%
2020/05/28	1	42.10	0	0.00	42.10	1	242	0.41%
2020/05/22	0.5	41.95	0	0.00	42.00	0.5	242	0.19%
2020/05/15	1	41.20	0	0.00	41.55	1	235	0.42%
2020/05/13	0.2	42.05	0	0.00	42.00	0.2	230	0.10%
2020/05/11	0	0.00	2	42.00	42.55	-2	233	-0.86%
2020/05/08	0	0.00	2	41.63	41.65	-2	229	-0.87%
2020/05/04	0	0.00	4	40.85	41.15	-4	229	-1.74%
2020/04/30	0	0.00	1	41.45	41.45	-1	231	-0.43%
2020/04/24	3	39.57	1	39.70	39.70	2	224	0.89%
2020/04/16	1	38.30	0	0.00	38.55	1	197	0.51%
2020/04/14	0	0.00	1	37.75	37.45	-1	190	-0.53%
2020/04/13	3	35.27	3	35.23	35.55	0	185	0.00%
2020/04/09	0	0.00	1	33.70	33.75	-1	184	-0.54%
2020/04/08	0.5	33.25	0	0.00	33.25	0.5	184	0.24%
2020/04/07	1	32.20	0	0.00	32.45	1	184	0.54%
2020/03/31	0.3	31.45	0	0.00	31.30	0.3	186	0.18%
2020/03/16	2	30.08	0	0.00	30.05	2	166	1.20%
2020/03/11	1	36.00	0	0.00	36.00	1	150	0.67%
2020/02/25	0	0.00	2	38.45	38.60	-2	135	-1.47%
2020/02/17	0	0.00	1	39.15	38.95	-1	141	-0.71%
2020/02/14	0	0.00	1	39.00	39.05	-1	143	-0.70%
2020/02/05	0.5	40.00	0	0.00	39.95	0.5	190	0.25%
2020/02/04	0	0.00	1	40.15	40.10	-1	191	-0.52%
2020/02/03	1	40.00	0	0.00	40.10	1	191	0.52%
2020/01/30	1	41.70	0	0.00	40.00	1	200	0.50%
2020/01/20	0	0.00	1	42.80	42.75	-1	195	-0.51%
2020/01/17	0	0.00	1	42.60	42.60	-1	195	-0.51%
2020/01/08	1.2	41.88	0	0.00	41.80	1.2	205	0.58%
2020/01/06	3	42.33	0	0.00	42.20	3	210	1.42%
2019/12/24	1	42.50	0	0.00	42.55	1	207	0.48%
2019/12/19	2	42.70	0	0.00	42.80	2	210	0.95%
2019/12/13	0	0.00	4	43.10	43.00	-4	214	-1.87%
2019/12/11	0	0.00	28.5	43.26	43.15	-28.5	212	-13.43%
2019/12/10	1	43.10	0	0.00	43.30	1	211	0.47%
2019/12/06	0	0.00	1	43.10	43.15	-1	212	-0.47%
2019/12/05	1	43.10	0	0.00	43.05	1	214	0.47%
2019/11/25	0.6	43.20	0	0.00	43.20	0.6	232	0.24%
2019/11/14	0	0.00	3	43.50	43.50	-3	260	-1.15%
2019/11/11	1	43.70	1	44.00	43.40	0	259	0.00%
2019/11/06	2	45.28	0	0.00	45.30	2	250	0.80%
2019/11/05	0	0.00	2	47.20	46.50	-2	243	-0.82%
2019/11/04	4	46.90	0	0.00	46.90	4	236	1.69%
2019/10/30	0	0.00	1	44.90	44.90	-1	225	-0.44%
2019/10/29	1	43.90	3	43.88	44.10	-2	218	-0.92%
2019/10/28	2	43.60	0	0.00	43.50	2	221	0.90%
2019/10/24	0	0.00	1	43.70	43.70	-1	236	-0.42%
2019/10/17	1	42.50	0	0.00	43.95	1	394	0.25%
2019/10/08	3	43.60	0	0.00	43.40	3	417	0.72%
2019/10/07	0	0.00	0.1	43.75	43.70	-0.1	419	-0.01%
2019/10/03	2	44.20	0	0.00	44.05	2	426	0.47%
2019/09/20	0	0.00	1	44.55	44.60	-1	453	-0.22%
2019/09/19	1	44.80	0	0.00	44.35	1	452	0.22%
2019/09/18	0	0.00	0.1	44.70	44.75	-0.1	450	-0.01%
2019/09/09	0	0.00	1	46.60	46.65	-1	446	-0.22%
2019/08/22	0	0.00	9	48.28	48.25	-9	439	-2.05%
2019/08/15	1	43.80	0	0.00	43.70	1	434	0.23%
2019/08/06	1	44.40	0	0.00	45.20	1	485	0.21%
2019/08/02	1	47.35	0	0.00	47.10	1	490	0.20%
2019/07/26	1	47.95	0	0.00	48.00	1	505	0.20%
2019/07/25	0	0.00	21	48.72	48.50	-21	501	-4.19%
2019/07/24	8	50.10	2	50.00	49.50	6	490	1.22%
2019/07/23	24	57.25	5	56.98	57.20	19	471	4.03%
2019/07/22	7	55.29	4	56.05	56.90	3	446	0.67%
2019/07/19	0	0.00	5	54.80	54.90	-5	470	-1.06%
2019/07/18	1	55.00	0	0.00	54.70	1	469	0.21%
2019/07/08	0	0.00	10	54.90	55.00	-10	466	-2.14%
2019/07/02	10	55.00	0	0.00	55.00	10	540	1.85%
2019/06/28	1	53.40	0	0.00	53.40	1	546	0.18%
2019/06/19	0	0.00	1	53.50	53.50	-1	640	-0.16%
2019/05/16	1	55.60	0	0.00	54.90	1	927	0.11%
2019/05/09	0	0.00	1	53.70	53.60	-1	908	-0.11%
2019/05/08	1	53.90	0	0.00	54.30	1	901	0.11%
2019/05/07	1	53.50	3	53.40	53.50	-2	895	-0.22%
2019/05/06	3	53.10	0	0.00	53.00	3	895	0.34%
2019/04/26	5	55.00	0	0.00	55.00	5	847	0.59%
2019/04/25	1	53.70	0	0.00	54.90	1	824	0.12%
2019/04/12	2	51.00	0	0.00	50.50	2	712	0.28%
2019/04/10	2	51.80	2	51.80	51.20	0	692	0.00%
2019/04/09	9	56.58	9	57.46	53.50	0	661	0.00%
2019/04/01	0	0.00	7.1	54.80	55.00	-7.1	581	-1.22%
2019/03/20	0	0.00	2	52.80	53.80	-2	467	-0.43%
2019/03/19	0	0.00	1	54.20	54.30	-1	456	-0.22%
2019/03/15	0	0.00	26	53.88	53.40	-26	429	-6.05%
2019/03/14	26	54.03	0	0.00	54.50	26	394	6.58%
2019/03/13	0	0.00	1	52.90	52.90	-1	363	-0.28%
2019/03/12	1	50.70	1	50.90	51.60	0	314	0.00%
2019/03/11	0	0.00	2	50.70	50.30	-2	301	-0.66%
2019/03/07	1	50.70	7	51.36	50.60	-6	285	-2.10%
2019/03/06	2	50.60	1	50.70	51.20	1	267	0.37%
2019/03/05	3	50.30	3	50.83	50.40	0	255	0.00%
2019/03/04	6	48.65	5	48.82	49.60	1	225	0.44%
2019/02/27	0	0.00	1	47.60	47.65	-1	207	-0.48%
2019/02/25	0	0.00	1	47.00	47.35	-1	201	-0.50%
2019/02/22	0	0.00	1	47.25	47.15	-1	195	-0.51%
2019/02/21	5	47.61	4	47.33	47.35	1	193	0.52%
2019/02/20	1	47.10	1	47.25	47.15	0	188	0.00%
2019/02/15	5	46.62	5	46.89	46.50	0	162	0.00%
2019/02/14	1	46.70	1	46.80	46.50	0	148	0.00%
2019/02/13	2	46.00	5	45.25	46.00	-3	139	-2.16%
2019/02/12	3	44.33	3	44.22	44.50	0	125	0.00%
2019/02/11	6	43.38	3	43.18	43.45	3	122	2.45%
2019/01/25	1	42.25	0	0.00	42.05	1	111	0.90%
2019/01/24	0	0.00	1	41.95	41.55	-1	109	-0.92%
2019/01/23	0	0.00	1	41.75	41.95	-1	108	-0.92%
2019/01/22	0	0.00	1	41.85	41.90	-1	107	-0.93%
2019/01/21	0	0.00	2	41.95	41.90	-2	109	-1.82%
2019/01/17	1	41.90	0	0.00	41.85	1	109	0.91%
2019/01/16	0	0.00	0	41.00	41.00	0	104	-0.04%
2019/01/15	3	40.85	2	40.75	40.80	1	103	0.97%
2019/01/11	4	41.00	2	41.08	40.70	2	102	1.95%
2019/01/10	2	40.48	0	0.00	40.40	2	99	2.02%
2019/01/03	0	0.00	2	39.00	38.85	-2	117	-1.71%
2018/12/12	1	40.65	1	40.25	40.10	0	127	0.00%
2018/12/06	0	0.00	3	39.55	39.30	-3	130	-2.29%
2018/12/03	2	40.95	0	0.00	41.00	2	136	1.47%
2018/11/23	0	0.00	1	38.70	38.65	-1	127	-0.78%
2018/11/13	0	0.00	2	37.70	37.70	-2	127	-1.56%
2018/11/08	0	0.00	1	39.30	38.80	-1	131	-0.76%
2018/11/07	2	38.58	1	38.80	38.55	1	130	0.76%
2018/10/31	1	34.80	0	0.00	35.20	1	137	0.73%
2018/10/29	0	0.00	2.1	34.05	34.05	-2.1	144	-1.43%
2018/10/25	0	0.00	1	35.80	35.40	-1	145	-0.69%
2018/10/19	1	36.60	0	0.00	36.75	1	151	0.66%
2018/10/12	1	34.90	0	0.00	35.65	1	186	0.54%
2018/10/11	1	34.35	0	0.00	34.60	1	187	0.53%
2018/09/11	1	42.50	1	42.45	42.15	0	196	0.00%
2018/08/31	0	0.00	1	44.00	44.05	-1	207	-0.48%
2018/08/14	1	43.80	0	0.00	43.90	1	280	0.36%
2018/08/13	1	43.70	1	43.60	43.80	0	283	0.00%
2018/07/24	1	43.60	2	43.65	43.75	-1	325	-0.31%
2018/07/19	2	48.00	2	48.03	48.10	0	310	0.00%
2018/06/22	1	46.50	0	0.00	46.40	1	413	0.24%
2018/06/21	1	46.90	0	0.00	46.90	1	415	0.24%
2018/06/14	0	0.00	1	47.85	47.85	-1	426	-0.23%
2018/06/07	5	49.30	5	48.69	48.45	0	506	0.00%
2018/06/06	2	49.25	6	47.42	48.90	-4	490	-0.82%
2018/06/04	5	45.50	0	0.00	45.75	5	457	1.09%
2018/05/21	0	0.00	5	46.15	45.90	-5	450	-1.11%
2018/05/14	6	45.55	0	0.00	45.10	6	476	1.26%
2018/05/11	1	49.10	1	49.00	49.00	0	454	0.00%
2018/05/07	0	0.00	3	48.95	49.20	-3	546	-0.55%
2018/05/04	5	48.30	2	48.75	48.75	3	550	0.55%
2018/04/30	1	48.90	6	49.29	49.15	-5	547	-0.91%
2018/04/25	1	48.50	1	48.00	48.00	0	540	0.00%
2018/04/24	5	48.50	0	0.00	48.60	5	536	0.93%
2018/04/23	1	49.70	0	0.00	49.00	1	533	0.19%
2018/04/19	1	50.20	5	49.75	49.75	-4	530	-0.75%
2018/04/18	4	50.00	3	49.87	50.00	1	526	0.19%
2018/04/17	2	49.75	1	49.40	49.40	1	522	0.19%
2018/04/12	1	50.30	0	0.00	50.60	1	507	0.20%
2018/04/11	8	50.76	8	50.05	49.75	0	489	0.00%
2018/04/10	0	0.00	1	49.30	48.90	-1	459	-0.22%
2018/04/09	1	48.35	1	48.80	49.15	0	456	0.00%
2018/04/02	0	0.00	2	48.30	48.70	-2	452	-0.44%
2018/03/31	1	48.20	0	0.00	48.25	1	452	0.22%
2018/03/27	1	47.65	0	0.00	47.90	1	458	0.22%
2018/03/23	1	46.50	2	46.65	46.45	-1	456	-0.22%
2018/03/22	0	0.00	3	47.85	47.65	-3	453	-0.66%
2018/03/21	1	47.95	0	0.00	47.80	1	449	0.22%
2018/03/20	2	47.73	0	0.00	47.80	2	446	0.45%
2018/03/19	1	48.30	2	48.50	48.30	-1	442	-0.23%
2018/03/16	1	47.70	1	47.50	47.40	0	434	0.00%
2018/03/15	1	47.85	7	47.94	48.15	-6	432	-1.39%
2018/03/14	13	48.90	11	48.50	48.10	2	428	0.47%
2018/03/13	2	46.73	1	46.95	47.00	1	374	0.27%
2018/03/12	0	0.00	1	45.50	45.40	-1	366	-0.27%
2018/03/09	1	44.85	0	0.00	44.85	1	372	0.27%
2018/02/26	0	0.00	2	44.85	44.80	-2	405	-0.49%
2018/02/23	1	44.30	0	0.00	44.50	1	408	0.24%
2018/02/22	1	43.55	1	43.50	43.50	0	412	0.00%
2018/02/09	2	40.50	2	41.35	41.50	0	422	0.00%
2018/02/08	0	0.00	5	41.84	42.00	-5	424	-1.18%
2018/02/07	1	43.00	0	0.00	42.30	1	440	0.23%
2018/02/05	1	44.25	0	0.00	45.15	1	447	0.22%
2018/02/01	14	49.56	10.3	49.74	48.50	3.7	473	0.78%
2018/01/31	2	48.80	4	48.70	48.80	-2	415	-0.48%
2018/01/30	0	0.00	1	47.30	46.95	-1	405	-0.25%
2018/01/26	0	0.00	10	46.25	46.25	-10	417	-2.40%
2018/01/25	2	46.20	0	0.00	46.25	2	439	0.46%
2018/01/18	0	0.00	1	45.55	45.35	-1	526	-0.19%
2018/01/17	1	45.50	0	0.00	45.60	1	557	0.18%
2018/01/12	0	0.00	1	46.40	46.45	-1	684	-0.15%
2018/01/11	1	45.85	0	0.00	45.65	1	800	0.12%
2018/01/10	1	46.10	0	0.00	45.55	1	864	0.12%
2018/01/09	1	46.65	0	0.00	46.60	1	876	0.11%
2018/01/08	0	0.00	10	47.40	47.00	-10	906	-1.10%
2018/01/05	1	47.50	1	47.45	47.50	0	919	0.00%
2018/01/03	0	0.00	1	47.20	47.25	-1	924	-0.11%
2018/01/02	1	47.30	1	46.80	46.80	0	926	0.00%