湧德 (3689)-凱基-中壢券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
62.0
漲跌
▼0.7
漲幅
-1.12%
成交量
786張
產業
上櫃電子零組件類股
170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

湧德 (3689)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/26	2	62.80	2	62.70	62.40	0	6,165	0.00%
2024/04/25	1	63.00	2	63.25	62.70	-1	6,156	-0.02%
2024/04/23	1	61.30	0	0.00	61.20	1	6,124	0.02%
2024/04/22	0	62.20	0	0.00	60.60	0	6,111	0.00%
2024/04/19	3	62.27	2	61.00	60.60	1	6,078	0.02%
2024/04/18	1	63.10	1	63.20	62.90	0	6,039	0.00%
2024/04/17	2	64.85	3	64.60	64.70	-1	6,011	-0.02%
2024/04/16	5	65.00	17	64.42	64.00	-12	5,993	-0.20%
2024/04/15	0	0.00	1	66.60	66.50	-1	5,980	-0.02%
2024/04/11	1	69.10	11	69.49	68.90	-10	5,976	-0.17%
2024/04/10	11	70.58	0	0.00	70.20	11	5,960	0.18%
2024/04/09	12	71.03	23	70.49	70.50	-11	5,947	-0.18%
2024/04/08	5	71.90	13	71.52	71.90	-8	5,914	-0.14%
2024/04/03	1	73.80	0	75.10	73.60	1	5,870	0.02%
2024/04/02	13	77.55	5	76.22	74.90	8	5,860	0.14%
2024/04/01	12	80.63	18	79.23	78.40	-6	5,782	-0.10%
2024/03/29	0	0.00	2	76.10	76.20	-2	5,618	-0.04%
2024/03/28	8	73.89	5	75.00	74.40	3	5,566	0.05%
2024/03/27	4	74.75	1	73.80	74.00	3	5,519	0.05%
2024/03/26	3	75.40	2	78.35	74.40	1	5,490	0.02%
2024/03/25	5	78.48	6	78.68	78.50	-1	5,376	-0.02%
2024/03/22	9	77.30	11	77.60	77.10	-2	5,312	-0.04%
2024/03/21	10	76.23	2	76.55	76.30	8	5,260	0.15%
2024/03/20	3	76.03	0	0.00	75.00	3	5,228	0.06%
2024/03/19	10	75.11	8	76.10	75.80	2	5,188	0.04%
2024/03/18	8	72.36	10	73.76	74.10	-2	5,094	-0.04%
2024/03/15	11	75.04	7.2	72.77	71.30	3.8	5,043	0.08%
2024/03/14	5.2	77.98	1	75.95	75.90	4.2	4,935	0.08%
2024/03/13	13	78.49	9	78.39	78.00	4	4,883	0.08%
2024/03/12	16	78.69	14	78.86	78.60	2	4,828	0.04%
2024/03/11	9	77.77	5	79.20	77.10	4	4,694	0.09%
2024/03/08	24	77.49	3.1	77.93	78.00	21	4,547	0.46%
2024/03/07	26	84.83	27	86.39	81.70	-1	4,256	-0.02%
2024/03/06	40	86.65	50	85.14	88.50	-10	3,827	-0.26%
2024/03/05	73	78.96	52	81.95	84.30	21	3,234	0.65%
2024/03/04	42	77.89	34.2	79.36	76.70	7.8	2,976	0.26%
2024/03/01	9	75.67	15	76.19	75.00	-6	2,689	-0.22%
2024/02/29	20	75.84	16.1	76.39	75.90	4	2,594	0.15%
2024/02/27	22.1	74.93	28	75.85	76.70	-5.9	2,399	-0.25%
2024/02/26	64.1	75.04	43	75.84	73.60	21.1	2,114	1.00%
2024/02/23	7.2	73.80	8.3	74.06	75.40	-1.2	1,794	-0.06%
2024/02/22	54.1	67.46	54	67.39	68.60	0.1	1,517	0.01%
2024/02/21	0	0.00	5	62.70	64.70	-5	1,147	-0.44%
2024/02/20	1	59.20	0	0.00	58.90	1	1,027	0.10%
2024/02/19	8	59.40	1	59.70	59.20	7	1,043	0.67%
2024/02/16	2	58.55	1	57.30	58.70	1	1,066	0.09%
2024/02/15	1	55.50	1	56.10	56.20	0	1,114	0.00%
2024/02/02	1	56.20	0	0.00	55.80	1	1,134	0.09%
2024/02/01	1	56.90	0	0.00	57.00	1	1,152	0.09%
2024/01/18	1	54.90	2	55.80	56.20	-1	1,225	-0.08%
2024/01/17	0	0.00	1	56.30	55.30	-1	1,226	-0.08%
2024/01/16	2	55.95	0	0.00	55.80	2	1,231	0.16%
2024/01/11	0	0.00	1	55.40	55.80	-1	1,243	-0.08%
2024/01/09	0	0.00	1	54.70	54.80	-1	1,266	-0.08%
2024/01/08	1	54.60	1	55.10	55.00	0	1,267	0.00%
2024/01/05	0	0.00	1	57.20	56.80	-1	1,253	-0.08%
2024/01/04	0	0.00	1	57.10	57.30	-1	1,256	-0.08%
2023/12/27	1	56.00	1	56.40	56.60	0	1,318	0.00%
2023/12/22	1	56.10	0	0.00	55.60	1	1,340	0.07%
2023/12/19	0	0.00	0.3	55.80	56.70	-0.3	1,369	-0.02%
2023/12/15	1	56.90	1	56.80	56.70	0	1,464	0.00%
2023/12/13	0.1	56.80	1	56.60	56.70	-0.9	1,517	-0.06%
2023/12/07	4.2	56.86	1	57.10	56.70	3.2	1,554	0.20%
2023/12/06	1	61.10	0	0.00	60.70	1	1,515	0.07%
2023/12/05	1	61.10	0	0.00	60.90	1	1,522	0.07%
2023/12/04	10	63.19	0	0.00	61.80	10	1,546	0.65%
2023/12/01	1	62.30	0	0.00	62.70	1	1,532	0.07%
2023/11/29	6.1	62.29	2	63.05	61.60	4.1	1,526	0.27%
2023/11/28	1	59.10	1	62.00	62.00	0	1,463	0.00%
2023/11/22	1	59.90	0	0.00	59.20	1	1,508	0.07%
2023/11/21	0	0.00	1	58.70	59.40	-1	1,538	-0.07%
2023/11/20	0	0.00	17	58.68	58.40	-17	1,654	-1.03%
2023/11/17	6	59.98	0	0.00	58.60	6	1,832	0.33%
2023/11/16	8	59.83	5	60.34	59.30	3	1,982	0.15%
2023/11/15	15	60.58	11.2	60.61	60.60	3.9	2,149	0.18%
2023/11/14	9	59.54	6.4	59.25	60.00	2.6	2,358	0.11%
2023/11/13	1	56.10	0.3	56.50	56.40	0.7	2,718	0.02%
2023/11/08	0	0.00	0.2	54.50	54.50	-0.2	3,064	-0.01%
2023/11/06	4	53.20	0	0.00	53.60	4	3,210	0.12%
2023/11/03	0	0.00	11	53.00	53.00	-11	3,269	-0.34%
2023/11/02	11	52.00	0	0.00	52.80	11	3,352	0.33%
2023/11/01	0.1	50.00	0	0.00	51.50	0.1	3,570	0.00%
2023/10/31	0	0.00	0	51.00	50.10	0	3,683	0.00%
2023/10/30	0	0.00	1	51.01	51.00	-1	3,769	-0.03%
2023/10/27	0.2	50.26	11	50.13	50.20	-10.8	3,841	-0.28%
2023/10/25	2	51.25	0	0.00	51.10	2	4,110	0.05%
2023/10/24	0	0.00	0.1	50.40	50.40	-0.1	4,195	0.00%
2023/10/23	0	0.00	0	50.60	49.85	0	4,463	0.00%
2023/10/18	3	50.00	0	0.00	49.50	3	5,060	0.06%
2023/10/17	0	0.00	1	51.00	50.80	-1	5,077	-0.02%
2023/10/13	1	53.40	1	52.70	52.50	0	5,240	0.00%
2023/10/11	3	54.50	0	0.00	52.90	3	5,400	0.06%
2023/10/04	0	0.00	1	55.60	55.60	-1	5,448	-0.02%
2023/10/02	1	59.20	0	0.00	59.20	1	5,528	0.02%
2023/09/28	1	58.80	0	0.00	58.80	1	5,592	0.02%
2023/09/26	1	58.50	0	0.00	58.50	1	5,670	0.02%
2023/09/21	0	0.00	1	60.70	61.30	-1	5,635	-0.02%
2023/09/20	2	62.85	4	61.88	62.50	-2	5,571	-0.04%
2023/09/19	1	62.90	2	62.55	61.20	-1	5,537	-0.02%
2023/09/18	1	60.70	1	60.80	60.30	0	5,473	0.00%
2023/09/15	1	61.30	0	0.00	61.30	1	5,462	0.02%
2023/09/14	1	60.60	0	0.00	60.90	1	5,444	0.02%
2023/09/08	0	0.00	1	60.40	60.10	-1	5,389	-0.02%
2023/09/07	1	61.50	1	60.20	60.90	0	5,373	0.00%
2023/09/06	0	0.00	1	60.10	59.80	-1	5,336	-0.02%
2023/09/05	1	60.90	1	60.70	60.80	0	5,319	0.00%
2023/09/04	0	0.00	1	59.60	59.80	-1	5,312	-0.02%
2023/09/01	1	61.30	0	0.00	60.10	1	5,286	0.02%
2023/08/31	1	60.90	0	0.00	60.90	1	5,270	0.02%
2023/08/30	0	0.00	7	60.39	60.70	-7	5,260	-0.13%
2023/08/29	4	59.38	0	0.00	59.70	4	5,223	0.08%
2023/08/28	0	0.00	11	56.90	57.80	-11	5,183	-0.21%
2023/08/25	4	59.10	2	59.45	58.20	2	5,137	0.04%
2023/08/24	3	60.30	6.1	60.29	59.70	-3.1	5,084	-0.06%
2023/08/23	9.1	61.03	21	61.42	60.30	-11.9	4,948	-0.24%
2023/08/22	11	67.12	12	66.13	67.00	-1	4,756	-0.02%
2023/08/21	27	67.91	27	67.00	67.60	0	4,585	0.00%
2023/08/18	5	66.40	8	70.91	65.00	-3	4,392	-0.07%
2023/08/17	19	70.04	14	70.01	72.20	5	4,131	0.12%
2023/08/16	10	64.95	21.5	65.41	68.00	-11.5	3,691	-0.31%
2023/08/15	0	0.00	1	61.90	61.90	-1	3,414	-0.03%
2023/08/11	0	0.00	2	60.10	60.60	-2	3,299	-0.06%
2023/08/10	17	61.08	3	60.83	61.00	14	3,239	0.43%
2023/08/09	3	60.73	0	0.00	60.00	3	3,136	0.10%
2023/08/08	6	61.28	6	61.10	61.40	0	3,071	0.00%
2023/08/07	37	63.70	6	63.63	64.60	31	2,971	1.04%
2023/08/04	6	61.62	4	61.28	62.40	2	2,740	0.07%
2023/08/02	1	56.60	28	58.65	56.80	-27	2,630	-1.03%
2023/08/01	2	61.75	0.9	60.57	60.30	1.1	2,560	0.04%
2023/07/31	13	65.94	8	66.45	65.60	5	2,500	0.20%
2023/07/28	2	63.70	8	63.49	64.00	-6	2,337	-0.26%
2023/07/27	4	61.53	2	61.30	62.60	2	2,218	0.09%
2023/07/26	6	62.25	29	62.39	60.10	-23	2,129	-1.08%
2023/07/25	16	60.74	16	59.95	62.00	0	1,853	0.00%
2023/07/24	24	57.08	24	57.38	58.00	0	1,536	0.00%
2023/07/21	14	54.14	5.2	52.51	54.60	8.9	1,357	0.65%
2023/07/20	1	50.90	0	0.00	50.10	1	1,242	0.08%
2023/07/19	1	48.35	5	48.61	48.20	-4	1,211	-0.33%
2023/07/18	14.5	49.87	12	52.13	49.35	2.5	1,178	0.21%
2023/07/17	13.2	53.12	17.1	51.99	54.80	-4	1,033	-0.38%
2023/07/14	2	49.85	1	50.00	49.85	1	886	0.11%
2023/07/13	2	49.10	1	49.20	49.00	1	858	0.12%
2023/07/12	1	49.00	0	0.00	49.10	1	829	0.12%
2023/07/11	1	49.30	2	48.80	48.50	-1	804	-0.12%
2023/07/10	3	49.90	2	49.73	49.40	1	771	0.13%
2023/07/07	3	49.17	2	49.13	49.45	1	711	0.14%
2023/07/06	1.1	49.25	2	48.38	48.20	-0.9	650	-0.14%
2023/07/05	1	48.35	55	47.58	48.40	-54	576	-9.36%
2023/07/04	1	47.40	9	46.90	47.00	-8	536	-1.49%
2023/07/03	0	0.00	5	43.65	44.00	-5	489	-1.02%
2023/06/30	1	41.90	2	42.60	42.75	-1	481	-0.21%
2023/06/29	1	42.40	1	42.90	42.45	0	485	0.00%
2023/06/28	1	42.00	0	0.00	42.35	1	484	0.21%
2023/06/27	5	42.52	0	0.00	41.95	5	485	1.03%
2023/06/20	1	43.10	0	0.00	43.10	1	499	0.20%
2023/06/16	1	43.45	0	0.00	43.45	1	508	0.20%
2023/06/15	1.5	43.92	1	44.60	44.20	0.5	501	0.10%
2023/06/14	0.5	43.56	0	0.00	43.50	0.5	488	0.10%
2023/06/05	2	42.83	2	43.58	43.70	0	489	0.00%
2023/06/01	0	0.00	1	42.10	42.65	-1	491	-0.20%
2023/05/31	0	0.00	2	41.88	41.80	-2	503	-0.40%
2023/05/25	1	40.90	0	0.00	40.90	1	482	0.21%
2023/05/24	0	0.00	1	41.40	41.25	-1	480	-0.21%
2023/05/23	5	41.00	1	41.00	41.05	4	477	0.84%
2023/05/22	0	0.00	3	41.15	41.30	-3	472	-0.64%
2023/05/19	1	39.50	1	39.90	39.50	0	453	0.00%
2023/05/18	0	0.00	2	39.68	39.75	-2	452	-0.44%
2023/05/16	0	0.00	1	39.60	39.30	-1	444	-0.23%
2023/05/12	0	0.00	4	39.30	39.00	-4	436	-0.92%
2023/05/11	2	38.00	0	0.00	38.05	2	430	0.47%
2023/05/09	1	39.50	0	0.00	39.65	1	419	0.24%
2023/05/08	13	38.77	16	39.89	39.90	-3	410	-0.73%
2023/05/05	1	39.25	2	39.20	38.45	-1	387	-0.26%
2023/05/03	3	38.30	0	0.00	38.30	3	373	0.80%
2023/04/25	1	37.00	0	0.00	37.15	1	369	0.27%
2023/04/21	1	37.35	0	0.00	37.45	1	361	0.28%
2023/04/20	1	38.65	0	0.00	38.30	1	357	0.28%
2023/04/19	2	38.80	0	0.00	38.80	2	352	0.57%
2023/04/18	0	0.00	1	39.30	39.15	-1	348	-0.29%
2023/04/14	0	0.00	1	39.30	39.00	-1	340	-0.29%
2023/04/13	2	39.18	0	0.00	39.00	2	335	0.60%
2023/04/12	0	0.00	1	39.30	39.15	-1	330	-0.30%
2023/04/11	1	39.10	3	39.40	39.20	-2	327	-0.61%
2023/04/10	0	0.00	1	38.40	38.45	-1	316	-0.32%
2023/04/07	2	38.50	3	39.00	38.30	-1	312	-0.32%
2023/04/06	1	37.45	0	0.00	37.45	1	298	0.33%
2023/03/31	3	37.80	0	0.00	37.65	3	298	1.01%
2023/03/30	2	38.00	4	37.83	37.85	-2	296	-0.68%
2023/03/27	2	37.63	2	37.53	37.50	0	289	0.00%
2023/03/24	0	0.00	5	38.10	37.85	-5	286	-1.75%
2023/03/23	1	37.70	3	37.20	37.25	-2	266	-0.75%
2023/03/22	0	0.00	3	37.32	37.35	-3	261	-1.15%
2023/03/21	0	0.00	6	36.60	36.70	-6	253	-2.37%
2023/03/20	0	36.40	0	0.00	36.10	0	252	0.00%
2023/03/16	1	35.65	0	0.00	35.60	1	288	0.35%
2023/03/15	1	36.70	0	0.00	36.40	1	287	0.35%
2023/03/13	0	0.00	1	36.30	36.55	-1	279	-0.36%
2023/03/07	1	36.90	2	37.05	36.85	-1	256	-0.39%
2023/03/03	5	35.40	1	35.50	35.65	4	232	1.72%
2023/03/02	1	34.85	0	0.00	34.90	1	212	0.47%
2023/02/24	2	34.78	0	0.00	34.80	2	212	0.94%
2023/02/21	1	35.05	0	0.00	35.05	1	218	0.46%
2023/02/17	1	34.40	0	0.00	34.55	1	214	0.47%
2023/02/16	2	34.20	0	0.00	34.70	2	213	0.94%
2023/02/09	1	33.80	0	0.00	33.75	1	216	0.46%
2023/02/07	1	33.70	0	0.00	33.85	1	215	0.46%
2023/02/01	0	0.00	2	33.83	34.05	-2	213	-0.94%
2023/01/31	1	33.15	0	0.00	33.35	1	211	0.47%
2023/01/17	0	0.00	10	32.39	32.25	-10	211	-4.74%
2023/01/10	10	32.50	0	0.00	32.30	10	216	4.62%
2023/01/09	0	0.00	0	32.50	32.50	0	218	0.00%
2022/12/29	0	0.00	2	31.80	31.95	-2	238	-0.84%
2022/12/20	1	32.50	0	0.00	32.25	1	250	0.40%
2022/12/14	0	0.00	2	33.95	34.30	-2	255	-0.78%
2022/12/09	2	35.10	1	35.05	34.25	1	251	0.40%
2022/12/08	1	34.70	1	34.50	34.55	0	228	0.00%
2022/12/06	2	32.85	0	0.00	32.70	2	211	0.95%
2022/12/02	1	33.40	0	0.00	33.35	1	215	0.47%
2022/11/21	2	32.43	1	32.70	32.45	1	254	0.39%
2022/11/17	1	32.25	1	32.15	32.25	0	249	0.00%
2022/11/14	1	31.40	0	0.00	31.40	1	258	0.39%
2022/11/08	0	0.00	0	31.65	31.55	0	289	-0.01%
2022/11/01	0	0.00	1	30.20	30.40	-1	320	-0.31%
2022/10/28	1	29.25	0	0.00	29.30	1	349	0.29%
2022/10/11	5	30.50	0	0.00	30.00	5	400	1.25%
2022/09/29	10	30.20	0	0.00	30.15	10	482	2.07%
2022/09/28	4	29.75	0	0.00	29.80	4	485	0.82%
2022/09/14	0	0.00	0	34.55	34.70	0	555	0.00%
2022/09/06	1	35.05	0	0.00	34.60	1	656	0.15%
2022/09/05	1	35.75	0	0.00	35.50	1	652	0.15%
2022/09/02	2	37.58	0	0.00	37.60	2	644	0.31%
2022/08/31	0	0.00	1	38.70	38.70	-1	665	-0.15%
2022/08/29	1	37.80	0	0.00	37.80	1	673	0.15%
2022/08/18	0	0.00	1.1	39.07	39.35	-1.1	696	-0.15%
2022/08/17	1	38.15	0	0.00	38.50	1	688	0.15%
2022/08/16	0	0.00	3	38.77	38.40	-3	686	-0.44%
2022/08/12	3	38.02	0	0.00	38.05	3	673	0.45%
2022/08/11	1	37.50	19	37.76	37.65	-18	665	-2.70%
2022/08/08	19	36.58	0	0.00	37.35	19	684	2.78%
2022/08/04	0	0.00	1	35.60	35.90	-1	665	-0.15%
2022/07/28	1	38.05	0	0.00	37.75	1	685	0.15%
2022/07/22	0	0.00	1	38.40	38.15	-1	687	-0.15%
2022/07/21	0	0.00	3	37.95	38.30	-3	697	-0.43%
2022/07/20	0	0.00	1	36.85	37.65	-1	694	-0.14%
2022/07/19	0	0.00	5	36.04	36.35	-5	705	-0.71%
2022/07/18	0	0.00	5	36.35	36.05	-5	713	-0.70%
2022/07/15	6	37.48	0	0.00	37.70	6	716	0.84%
2022/07/13	1	36.95	0	0.00	36.95	1	715	0.14%
2022/07/12	1	36.45	1	36.40	36.05	0	725	0.00%
2022/07/08	5	38.31	0	0.00	37.75	5	739	0.68%
2022/07/06	1	38.85	0	0.00	38.30	1	748	0.13%
2022/07/01	4	39.18	0	0.00	38.15	4	879	0.45%
2022/06/29	0	0.00	2	43.20	43.00	-2	935	-0.21%
2022/06/27	1	43.60	0	0.00	43.80	1	965	0.10%
2022/06/24	2	42.83	1	43.05	43.05	1	966	0.10%
2022/06/15	1	48.45	2	47.13	45.00	-1	974	-0.10%
2022/06/10	0	0.00	7	46.30	46.45	-7	939	-0.75%
2022/06/08	1	45.75	0	0.00	45.35	1	941	0.11%
2022/06/01	2	45.80	2	45.98	45.10	0	1,077	0.00%
2022/05/31	1	44.60	0	0.00	44.75	1	1,154	0.09%
2022/05/19	0	0.00	1	44.35	44.55	-1	2,053	-0.05%
2022/05/18	0	0.00	4	44.20	44.10	-4	2,161	-0.19%
2022/05/17	0	0.00	1	43.90	43.70	-1	2,328	-0.04%
2022/05/12	0	0.00	1	40.70	40.70	-1	2,512	-0.04%
2022/05/10	3	41.48	0	0.00	42.00	3	2,648	0.11%
2022/05/09	1	42.00	0	0.00	41.25	1	2,825	0.04%
2022/04/25	12	42.83	0	0.00	42.85	12	2,895	0.41%
2022/04/21	0	0.00	1	45.60	45.30	-1	2,889	-0.03%
2022/04/20	1	44.90	0	0.00	44.95	1	2,889	0.03%
2022/04/19	1	44.10	1	44.05	44.80	0	2,891	0.00%
2022/04/18	10	43.85	0	0.00	43.95	10	2,902	0.34%
2022/04/15	11	44.73	0	0.00	44.90	11	2,904	0.38%
2022/04/14	1	46.60	3	46.60	46.60	-2	2,933	-0.07%
2022/04/12	3	48.15	1	48.50	46.30	2	3,072	0.07%
2022/04/11	4	49.08	3	49.20	47.85	1	3,068	0.03%
2022/04/08	6	48.73	5	48.25	48.25	1	3,088	0.03%
2022/04/07	6	49.84	28	49.90	48.15	-22	3,093	-0.71%
2022/04/06	7	48.38	8	49.28	49.95	-1	3,086	-0.03%
2022/04/01	0	46.00	0	0.00	46.50	0	3,099	0.00%
2022/03/30	1	46.65	1	46.70	46.70	0	3,695	0.00%
2022/03/29	0	45.65	1	45.40	45.55	-1	4,142	-0.02%
2022/03/25	0	0.00	3	45.80	45.55	-3	4,396	-0.07%
2022/03/24	1	45.80	0	0.00	46.00	1	4,401	0.02%
2022/03/23	1	46.10	0	0.00	46.10	1	4,419	0.02%
2022/03/15	0	0.00	1	43.40	43.40	-1	4,584	-0.02%
2022/03/11	0	0.00	4	45.04	45.10	-4	4,634	-0.09%
2022/03/10	3	45.37	6	45.55	45.45	-3	4,719	-0.06%
2022/03/09	7	44.86	7	44.30	44.30	0	4,746	0.00%
2022/03/08	3	46.00	0	0.00	45.25	3	4,733	0.06%
2022/03/07	2	46.35	0	0.00	45.30	2	4,707	0.04%
2022/03/04	13	47.85	10	47.78	47.70	3	4,673	0.06%
2022/03/03	4	50.60	5	50.26	50.20	-1	4,606	-0.02%
2022/03/02	0	0.00	2	51.10	50.60	-2	4,654	-0.04%
2022/03/01	8	51.34	2	52.60	51.10	6	4,617	0.13%
2022/02/25	19	51.33	13	51.79	51.10	6	4,537	0.13%
2022/02/24	17	50.99	17	49.84	49.00	0	4,451	0.00%
2022/02/23	20	52.34	19	50.98	51.10	1	4,353	0.02%
2022/02/22	4	51.38	14	51.22	51.00	-10	4,157	-0.24%
2022/02/21	35	51.85	25	52.11	52.60	10	4,049	0.25%
2022/02/18	3	50.30	2	50.90	52.00	1	3,937	0.03%
2022/02/17	5	50.80	15	50.33	49.95	-10	3,853	-0.26%
2022/02/16	14	49.41	6	49.83	50.10	8	3,723	0.21%
2022/02/14	1	46.70	3	46.88	46.55	-2	3,623	-0.06%
2022/02/11	5	49.16	14	49.12	48.95	-9	3,635	-0.25%
2022/02/10	9	49.36	15	49.17	48.55	-6	3,645	-0.16%
2022/02/09	53	49.16	77.3	49.89	50.30	-24.3	3,621	-0.67%
2022/02/08	0	0.00	0	45.60	45.75	0	3,643	0.00%
2022/01/26	1	40.95	5	41.63	41.80	-4	3,895	-0.10%
2022/01/21	1	44.30	1	43.05	43.00	0	4,129	0.00%
2022/01/20	2	44.55	2	44.70	44.40	0	4,350	0.00%
2022/01/18	2	44.70	0	0.00	44.65	2	4,577	0.04%
2022/01/17	1	43.90	1	42.85	43.95	0	4,659	0.00%
2022/01/14	4.3	42.60	1	42.80	42.75	3.3	4,808	0.07%
2022/01/12	1	43.20	1	43.50	43.25	0	5,053	0.00%
2022/01/11	13	44.20	3	44.13	43.90	10	5,125	0.20%
2022/01/10	2	45.38	1	45.75	45.25	1	5,135	0.02%
2022/01/07	9	45.32	2	45.00	45.00	7	5,172	0.14%
2022/01/06	3	47.68	1	48.05	47.25	2	5,226	0.04%
2022/01/05	9	49.96	12	49.08	47.50	-3	5,369	-0.06%
2022/01/04	2	48.93	9	49.02	48.95	-7	5,315	-0.13%
2022/01/03	0	0.00	3	48.33	49.20	-3	5,373	-0.06%
2021/12/30	1	49.20	2	49.50	48.40	-1	5,402	-0.02%
2021/12/29	9	49.21	11	48.91	48.80	-2	5,445	-0.04%
2021/12/28	10	49.16	9	48.79	48.50	1	5,462	0.02%
2021/12/27	13	51.21	13	50.73	50.50	0	5,464	0.00%
2021/12/24	24	52.69	33	52.17	50.40	-9	5,435	-0.17%
2021/12/23	45	51.79	35.5	52.11	52.90	9.5	5,119	0.19%
2021/12/22	24.5	48.00	2	47.38	48.15	22.5	4,773	0.47%
2021/12/21	4	44.46	0	0.00	44.80	4	4,699	0.09%
2021/12/14	0	0.00	2	42.35	42.20	-2	5,790	-0.03%
2021/12/13	0	0.00	10	44.77	43.80	-10	6,008	-0.17%
2021/12/10	2	46.50	0	0.00	45.60	2	6,289	0.03%
2021/12/09	0	0.00	6	46.12	46.00	-6	6,477	-0.09%
2021/12/07	0	0.00	3.3	45.26	44.95	-3.3	7,803	-0.04%
2021/12/06	2	45.85	1	45.90	45.95	1	8,138	0.01%
2021/12/03	4	44.54	2	44.10	44.35	2	8,235	0.02%
2021/12/02	1	43.40	0	0.00	42.55	1	8,433	0.01%
2021/11/26	3	44.32	3	44.67	44.05	0	9,866	0.00%
2021/11/25	1	42.50	0	0.00	43.85	1	10,108	0.01%
2021/11/24	0.3	42.30	2	42.35	42.50	-1.7	10,287	-0.02%
2021/11/23	1	42.40	4	43.51	42.25	-3	10,486	-0.03%
2021/11/19	1	44.50	0	0.00	43.90	1	10,706	0.01%
2021/11/18	1	42.95	3	43.03	43.45	-2	10,664	-0.02%
2021/11/17	3	43.30	0	0.00	43.10	3	10,652	0.03%
2021/11/16	3	43.75	1	43.20	43.20	2	10,659	0.02%
2021/11/15	5	44.35	0	0.00	44.25	5	10,710	0.05%
2021/11/12	2	43.40	0	0.00	42.85	2	10,691	0.02%
2021/11/10	3	44.22	7	43.54	43.50	-4	10,637	-0.04%
2021/11/09	1	44.40	1	45.00	44.40	0	10,599	0.00%
2021/11/08	5	45.90	10	45.15	44.90	-5	10,567	-0.05%
2021/11/05	10	47.58	7	46.99	46.75	3	10,528	0.03%
2021/11/04	9	50.42	17	49.74	50.70	-8	10,333	-0.08%
2021/11/03	26	48.43	48	48.54	47.50	-22	10,175	-0.22%
2021/11/02	12	48.85	9	47.63	46.10	3	10,083	0.03%
2021/11/01	5	48.80	1	48.85	48.85	4	9,983	0.04%
2021/10/29	4	48.94	2	48.85	48.80	2	9,913	0.02%
2021/10/28	13	49.91	9	49.62	48.60	4	9,835	0.04%
2021/10/27	13	48.37	7	47.78	49.45	6	9,600	0.06%
2021/10/26	9	46.10	22	45.85	45.60	-13	9,416	-0.14%
2021/10/25	3	46.45	4	46.35	46.45	-1	9,343	-0.01%
2021/10/22	15	46.19	9	46.63	46.25	6	9,247	0.06%
2021/10/21	18	45.60	10	44.94	43.90	8	9,092	0.09%
2021/10/20	3	44.95	0	0.00	45.00	3	8,903	0.03%
2021/10/19	1	43.60	6	44.00	43.20	-5	8,817	-0.06%
2021/10/18	0	0.00	2	42.00	42.25	-2	8,728	-0.02%
2021/10/15	1	41.80	4	42.14	42.20	-3	8,696	-0.03%
2021/10/14	1	41.50	1	41.70	41.00	0	8,646	0.00%
2021/10/13	2	43.40	2	42.85	42.40	0	8,536	0.00%
2021/10/12	5	41.80	0	0.00	41.15	5	8,365	0.06%
2021/10/08	1	42.50	1	42.35	42.00	0	8,289	0.00%
2021/10/07	1	43.45	0	0.00	43.15	1	8,200	0.01%
2021/10/06	4	41.91	2	40.33	40.30	2	8,116	0.02%
2021/10/05	7	41.86	5	42.17	43.10	2	8,028	0.02%
2021/10/04	1	42.20	3	41.95	41.20	-2	7,941	-0.03%
2021/10/01	6	42.24	3	41.85	41.40	3	7,839	0.04%
2021/09/30	1	44.70	7	44.55	44.35	-6	7,698	-0.08%
2021/09/29	6	44.13	10	45.05	45.00	-4	7,573	-0.05%
2021/09/28	24	46.79	17	46.59	45.70	7	7,445	0.09%
2021/09/27	17	50.24	14	49.29	49.10	3	7,278	0.04%
2021/09/24	33	51.72	50	52.27	51.00	-17	7,134	-0.24%
2021/09/23	10	49.50	11	49.76	49.75	-1	6,659	-0.02%
2021/09/22	12	48.28	8	47.89	47.00	4	6,497	0.06%
2021/09/17	29	51.17	58	51.74	50.70	-29	6,346	-0.46%
2021/09/16	13	50.82	17	50.41	51.20	-4	6,109	-0.07%
2021/09/15	14	50.66	5	48.80	50.10	9	5,859	0.15%
2021/09/14	36	52.65	18	52.92	53.00	18	5,543	0.32%
2021/09/13	20	53.17	56	53.94	52.20	-36	5,280	-0.68%
2021/09/10	62	52.46	74	52.07	52.40	-12	4,758	-0.25%
2021/09/09	26	50.39	1	48.55	51.60	25	3,860	0.65%
2021/09/08	18	47.51	28	45.56	46.95	-10	3,478	-0.29%
2021/09/07	13	46.97	14	44.96	47.60	-1	3,279	-0.03%
2021/09/06	6	47.75	25	47.59	45.00	-19	3,026	-0.63%
2021/09/03	29	49.18	30	48.99	49.50	-1	2,826	-0.04%
2021/09/02	33	49.13	24.5	48.60	49.40	8.5	2,558	0.33%
2021/09/01	11	46.36	17	45.27	46.85	-6	1,838	-0.33%
2021/08/31	32.5	42.93	18	42.64	42.60	14.5	1,504	0.96%
2021/08/30	10	40.91	30	40.91	42.35	-20	1,169	-1.71%
2021/08/27	32	38.81	9	38.13	38.50	23	973	2.36%
2021/08/26	6	38.30	9.2	38.13	38.95	-3.2	760	-0.42%
2021/08/25	4	34.26	30	35.42	35.45	-26	564	-4.61%
2021/08/24	1	32.20	0	0.00	32.25	1	496	0.20%
2021/08/19	1	35.70	2	34.85	34.05	-1	453	-0.22%
2021/08/18	2	33.60	0	0.00	34.90	2	371	0.54%
2021/08/12	0	0.00	10	34.50	33.75	-10	317	-3.15%
2021/08/11	1	33.80	1	34.25	33.50	0	295	-0.01%
2021/08/09	11	33.02	0	0.00	33.50	11	262	4.19%
2021/08/06	0	0.00	1	33.50	32.50	-1	253	-0.40%
2021/07/21	0	30.80	0	0.00	29.65	0	288	0.01%
2021/06/30	0	0.00	1	31.70	31.50	-1	408	-0.24%
2021/06/16	1	29.15	0	0.00	29.20	1	442	0.23%
2021/06/11	10	29.10	0	0.00	29.85	10	472	2.12%
2021/05/28	0.1	28.80	0	0.00	28.85	0.1	555	0.02%
2021/05/11	1	31.75	0	0.00	30.45	1	565	0.18%
2021/05/10	2	31.78	0	0.00	32.30	2	561	0.36%
2021/05/07	0	0.00	2	32.55	31.90	-2	561	-0.36%
2021/05/04	2	32.45	0	0.00	30.30	2	550	0.36%
2021/04/28	0	0.00	1	33.95	34.00	-1	534	-0.19%
2021/04/26	0	0.00	6	32.77	32.80	-6	517	-1.16%
2021/04/22	1	32.35	1	32.05	31.55	0	515	0.00%
2021/04/21	1	32.75	1	32.70	32.65	0	507	0.00%
2021/04/16	6	32.51	0	0.00	32.50	6	513	1.17%
2021/04/15	0	0.00	7	32.69	32.35	-7	521	-1.34%
2021/04/14	18	32.58	0	0.00	32.50	18	523	3.44%
2021/04/13	20	33.75	0	0.00	33.60	20	522	3.82%
2021/04/12	0	0.00	6	34.50	34.45	-6	517	-1.16%
2021/04/08	1	34.25	0	0.00	34.30	1	480	0.21%
2021/04/07	0	0.00	2	33.63	34.25	-2	470	-0.42%
2021/04/06	3	33.43	0	0.00	33.35	3	462	0.65%
2021/03/16	7	34.16	0	0.00	34.25	7	528	1.33%
2021/03/10	0	0.00	8	31.14	31.10	-8	599	-1.33%
2021/03/08	6	31.24	0	0.00	31.35	6	672	0.89%
2021/03/02	0	0.00	2	32.05	31.75	-2	808	-0.25%
2021/02/22	0	0.00	1	32.15	32.80	-1	833	-0.12%
2021/02/19	0	0.00	1	32.00	32.05	-1	832	-0.12%
2021/02/18	0	0.00	15	31.21	31.35	-15	830	-1.81%
2021/02/17	0	0.00	39	30.94	31.25	-39	846	-4.60%
2021/01/26	0	0.00	3	29.00	28.80	-3	886	-0.34%
2021/01/21	0	0.00	4	29.30	29.10	-4	880	-0.45%
2021/01/18	0	0.00	2	29.85	30.10	-2	877	-0.23%
2021/01/08	5	29.03	0	0.00	29.00	5	858	0.58%
2021/01/07	28.1	29.88	0	0.00	29.55	28.1	849	3.31%
2021/01/06	12	30.00	0	0.00	29.65	12	845	1.42%
2020/12/30	0	0.00	4	31.20	31.20	-4	837	-0.48%
2020/12/29	0	31.40	0	0.00	31.00	0	836	0.00%
2020/12/28	0	0.00	10	31.25	30.85	-10	832	-1.20%
2020/12/25	1.1	31.34	0	0.00	31.35	1.1	826	0.13%
2020/12/24	12	31.87	0	0.00	31.15	12	815	1.47%
2020/12/18	1	33.45	0	0.00	33.75	1	764	0.13%
2020/12/09	1	35.55	0	0.00	35.20	1	704	0.14%
2020/12/08	0	0.00	6	35.42	35.35	-6	704	-0.85%
2020/12/07	18	35.12	13	34.64	34.60	5	695	0.72%
2020/12/04	3	36.80	3	37.25	35.95	0	662	0.00%
2020/12/03	1	36.45	1	36.00	36.00	0	596	0.00%
2020/12/02	4	35.78	1	35.65	35.40	3	555	0.54%
2020/12/01	12	35.66	3	36.02	35.70	9	540	1.66%
2020/11/30	0	0.00	3	34.88	34.60	-3	495	-0.61%
2020/11/27	1	33.80	0	0.00	33.65	1	485	0.21%
2020/11/26	1	31.95	0	0.00	32.15	1	506	0.20%
2020/11/25	2	32.60	2	32.80	32.10	0	504	0.00%
2020/11/18	0	0.00	25	30.28	30.50	-25	616	-4.06%
2020/11/17	11	29.84	0	0.00	29.35	11	626	1.76%
2020/11/16	0	0.00	1	30.40	30.10	-1	664	-0.15%
2020/11/13	1	30.50	0	0.00	30.20	1	683	0.15%
2020/11/12	0	0.00	2	29.30	29.15	-2	765	-0.26%
2020/11/06	2	28.73	1	28.75	28.25	1	811	0.12%
2020/11/05	3	30.23	2	30.45	30.00	1	810	0.12%
2020/11/02	0	0.00	1	28.00	28.10	-1	856	-0.12%
2020/10/30	0	0.00	2	28.55	28.30	-2	870	-0.23%
2020/10/26	4	29.55	0	0.00	29.55	4	934	0.43%
2020/10/20	10	30.00	3	30.10	30.20	7	968	0.72%
2020/10/07	1	32.25	6	31.92	32.05	-5	995	-0.50%
2020/09/17	0	0.00	1	32.80	32.55	-1	1,002	-0.10%
2020/09/11	1	32.15	0	0.00	31.65	1	1,019	0.10%
2020/09/02	0	0.00	1	33.70	34.00	-1	1,064	-0.09%
2020/09/01	2	34.00	1	33.45	32.95	1	1,034	0.10%
2020/08/27	7	37.24	2	37.10	37.10	5	957	0.52%
2020/08/26	5	38.55	6	38.22	38.35	-1	931	-0.11%
2020/08/25	11	38.81	12	39.05	37.70	-1	905	-0.11%
2020/08/19	4	39.16	3	37.35	37.35	1	731	0.14%
2020/08/18	1	38.45	1	37.75	39.00	0	690	0.00%
2020/08/17	1	37.45	2	35.00	37.45	-1	592	-0.17%
2020/08/14	0	0.00	3	34.00	34.05	-3	543	-0.55%
2020/08/06	1	34.00	0	0.00	34.35	1	463	0.22%
2020/08/05	0	0.00	6	34.78	34.50	-6	464	-1.29%
2020/08/03	0	0.00	5	34.00	34.35	-5	440	-1.13%
2020/07/31	0	0.00	3	32.77	33.40	-3	426	-0.70%
2020/07/30	0	0.00	25	31.66	33.00	-25	400	-6.25%
2020/07/29	3	30.90	5	31.01	30.90	-2	384	-0.52%
2020/07/28	1	30.85	1	31.45	30.40	0	379	0.00%
2020/07/27	3	31.75	6	31.53	31.05	-3	373	-0.80%
2020/07/22	4	30.18	6	30.61	30.00	-2	344	-0.58%
2020/07/20	0	0.00	1	29.00	29.30	-1	319	-0.31%
2020/07/17	0	0.00	2	28.45	28.45	-2	311	-0.64%
2020/07/15	0	0.00	10	28.10	27.90	-10	307	-3.26%
2020/07/14	1	27.90	0	0.00	28.05	1	305	0.33%
2020/07/09	0	0.00	15	29.46	29.70	-15	286	-5.24%
2020/07/06	0	0.00	4	28.30	28.30	-4	261	-1.53%
2020/07/03	1	27.70	0	0.00	27.90	1	254	0.39%
2020/06/30	1	26.80	0	0.00	27.05	1	248	0.40%
2020/06/24	1	28.00	0	0.00	27.70	1	241	0.41%
2020/06/22	13	29.09	0	0.00	28.90	13	234	5.55%
2020/06/19	1	29.00	3	28.70	28.50	-2	228	-0.87%
2020/06/18	1	27.20	0	0.00	27.50	1	216	0.46%
2020/06/17	2	27.70	0	0.00	27.40	2	215	0.93%
2020/06/16	11	28.61	2	28.90	27.60	9	210	4.28%
2020/06/15	0	0.00	7	27.60	26.60	-7	188	-3.72%
2020/06/11	0	0.00	2	27.30	26.75	-2	179	-1.12%
2020/06/10	2	27.20	1.1	27.16	27.45	0.9	171	0.52%
2020/06/09	0	0.00	24	26.54	26.85	-24	163	-14.67%
2020/06/08	1	24.80	0	0.00	24.75	1	137	0.73%
2020/06/05	4	24.70	0	0.00	24.85	4	136	2.94%
2020/06/04	0	0.00	1	24.30	24.25	-1	136	-0.73%
2020/05/29	2	23.55	0	0.00	23.55	2	137	1.46%
2020/05/27	3	23.90	0	0.00	23.80	3	139	2.15%
2020/05/18	0	0.00	1	23.20	23.35	-1	141	-0.71%
2020/05/15	1	22.70	1	22.80	23.15	0	141	0.00%
2020/05/12	0	0.00	9	24.00	23.90	-9	137	-6.53%
2020/05/06	3	20.68	0	0.00	20.75	3	122	2.44%
2020/04/30	1	20.40	0	0.00	20.45	1	120	0.83%
2020/04/29	0	0.00	4	19.95	19.85	-4	121	-3.28%
2020/04/13	0	21.00	0	0.00	19.10	0	137	0.00%
2020/04/10	1	18.95	0	0.00	19.20	1	143	0.70%
2020/03/25	2	17.30	0	0.00	17.30	2	184	1.09%
2020/03/19	0	0.00	1	16.00	15.75	-1	180	-0.55%
2020/03/18	2	17.60	0	0.00	17.50	2	169	1.18%
2020/03/06	1	23.50	0	0.00	23.55	1	143	0.70%
2020/03/03	4	24.00	2	23.85	23.90	2	142	1.40%
2020/02/21	0	0.00	13	24.80	24.80	-13	137	-9.48%
2020/02/20	6	24.58	0	0.00	24.45	6	137	4.37%
2020/02/14	0	0.00	8	24.84	24.85	-8	135	-5.90%
2020/02/12	0	25.00	0	0.00	24.80	0	137	0.00%
2020/02/10	4	24.63	0	0.00	24.30	4	133	3.00%
2020/02/07	1	25.10	0	0.00	24.80	1	132	0.75%
2020/02/05	6	25.00	0	0.00	24.90	6	132	4.54%
2020/02/04	1	24.70	0	0.00	24.80	1	131	0.76%
2020/02/03	2	24.50	0	0.00	24.55	2	130	1.53%
2020/01/20	0	0.00	4	27.15	26.95	-4	121	-3.29%
2020/01/17	1	26.90	1	26.95	26.85	0	121	0.00%
2020/01/16	13	27.00	0	0.00	27.10	13	121	10.68%
2020/01/02	2	27.40	0	0.00	28.10	2	98	2.03%
2019/12/25	0	0.00	0.1	25.90	25.75	-0.1	72	-0.07%
2019/12/20	1	25.70	0	0.00	25.70	1	71	1.41%
2019/12/17	0	0.00	1	25.90	25.85	-1	71	-1.40%
2019/11/29	1	25.60	0	0.00	25.75	1	78	1.28%
2019/11/15	1	25.80	0	0.00	25.95	1	90	1.10%
2019/10/17	0	0.00	2	26.05	26.15	-2	97	-2.05%
2019/10/15	0	0.00	3	26.40	26.30	-3	101	-2.94%
2019/09/12	5	27.20	0	0.00	27.00	5	98	5.10%
2019/09/02	0	0.00	2	25.10	25.35	-2	88	-2.26%
2019/08/30	0	0.00	1	25.35	25.20	-1	87	-1.15%
2019/08/28	1	25.00	0	0.00	24.95	1	86	1.15%
2019/08/23	1	26.00	0	0.00	25.90	1	80	1.24%
2019/07/31	0	0.00	1	26.95	27.00	-1	108	-0.92%
2019/07/24	1	27.00	0	0.00	27.15	1	120	0.83%
2019/07/22	1	27.55	0	0.00	27.80	1	120	0.83%
2019/06/14	0	0.00	1	26.10	26.00	-1	232	-0.43%
2019/06/05	1	26.30	0	0.00	26.30	1	238	0.42%
2019/06/03	0	0.00	1	26.30	26.30	-1	241	-0.41%
2019/05/08	1	31.95	0	0.00	31.95	1	243	0.41%
2019/04/15	0	0.00	1	31.65	31.80	-1	202	-0.49%
2019/04/12	0	0.00	3	31.10	30.80	-3	196	-1.53%
2019/04/11	5	31.50	3	31.47	31.40	2	189	1.06%
2019/04/10	1	29.30	0	0.00	30.85	1	143	0.69%
2019/03/04	1	28.60	1	28.30	28.65	0	130	0.00%
2019/02/20	0	0.00	1	28.60	28.55	-1	124	-0.80%
2019/01/16	0	0.00	1	26.40	26.45	-1	114	-0.87%
2019/01/11	3	26.48	0	0.00	26.35	3	114	2.62%
2018/12/14	0	0.00	1	28.70	28.65	-1	125	-0.80%
2018/12/13	2	28.28	3	27.93	28.60	-1	116	-0.86%
2018/12/05	0	0.00	5	26.20	26.45	-5	107	-4.63%
2018/10/17	1	24.55	0	0.00	24.00	1	154	0.65%
2018/10/08	1	26.05	0	0.00	26.05	1	217	0.46%
2018/10/05	1	27.20	1	26.80	26.40	0	221	0.00%
2018/09/26	1	28.00	0	0.00	27.95	1	229	0.44%
2018/09/25	1	27.90	0	0.00	27.95	1	230	0.43%
2018/08/22	0	0.00	1	28.70	28.70	-1	268	-0.37%
2018/08/20	3	28.23	0	0.00	28.20	3	279	1.07%
2018/08/15	1	28.75	0	0.00	28.80	1	279	0.36%
2018/07/31	1	33.75	0	0.00	33.80	1	272	0.37%
2018/07/26	1	33.60	0	0.00	33.45	1	276	0.36%
2018/07/24	0	0.00	1	33.80	33.70	-1	271	-0.37%
2018/07/23	2	33.80	0	0.00	33.65	2	271	0.74%
2018/07/20	5	33.65	0	0.00	33.55	5	269	1.85%
2018/07/19	1	36.85	1	36.75	36.50	0	262	0.00%
2018/07/16	3	35.58	3	35.90	35.75	0	236	0.00%
2018/06/28	1	33.00	0	0.00	33.25	1	271	0.37%
2018/06/12	0	0.00	8	35.75	35.60	-8	332	-2.40%
2018/06/11	9	35.27	0	0.00	35.70	9	341	2.64%
2018/06/04	0	0.00	1	36.55	36.50	-1	363	-0.28%
2018/05/31	1	35.65	0	0.00	35.55	1	405	0.25%
2018/05/25	0	0.00	5	34.00	34.25	-5	396	-1.26%
2018/05/23	5	34.85	0	0.00	34.05	5	409	1.22%
2018/03/28	1	43.35	5	43.10	43.05	-4	854	-0.47%
2018/03/27	1	43.50	0	0.00	43.35	1	861	0.12%
2018/03/26	1	43.50	5	43.50	43.45	-4	880	-0.45%
2018/03/23	1	43.10	0	0.00	43.20	1	884	0.11%
2018/03/12	1	45.00	0	0.00	44.75	1	961	0.10%
2018/03/09	0	0.00	2	45.05	44.60	-2	969	-0.21%
2018/03/08	1	44.60	0	0.00	44.50	1	968	0.10%
2018/03/07	11	44.61	0	0.00	44.50	11	966	1.14%
2018/03/06	1	46.35	0	0.00	45.40	1	956	0.10%
2018/03/05	2	47.40	1	47.75	47.20	1	944	0.11%
2018/03/01	0	0.00	1	48.50	48.45	-1	953	-0.10%
2018/02/27	0	0.00	1	48.90	48.75	-1	959	-0.10%
2018/02/26	2	48.78	0	0.00	48.60	2	960	0.21%
2018/02/23	1	49.40	1	49.00	48.90	0	956	0.00%
2018/02/22	0	0.00	6	49.00	49.00	-6	958	-0.63%
2018/02/12	6	47.50	0	0.00	47.70	6	954	0.63%
2018/02/06	2	47.43	0	0.00	47.80	2	959	0.21%
2018/02/05	2	53.25	0	0.00	52.50	2	925	0.22%
2018/02/02	0	0.00	1	56.00	55.20	-1	902	-0.11%
2018/02/01	3	55.80	0	0.00	54.50	3	919	0.33%
2018/01/31	1	54.60	0	0.00	54.60	1	919	0.11%
2018/01/29	7	54.71	5	55.04	55.30	2	899	0.22%
2018/01/26	1	53.50	3	54.00	54.20	-2	843	-0.24%
2018/01/25	0	0.00	1	51.00	51.70	-1	770	-0.13%
2018/01/24	1	51.40	1	50.90	50.70	0	762	0.00%
2018/01/23	1	49.55	1	49.40	49.95	0	752	0.00%
2018/01/22	1	49.40	1	49.75	49.95	0	760	0.00%
2018/01/18	0	0.00	6	47.65	47.60	-6	793	-0.76%
2018/01/17	3	47.18	0	0.00	47.30	3	854	0.35%
2018/01/16	3	47.07	0	0.00	47.60	3	890	0.34%
2018/01/10	1	48.55	3	48.07	47.75	-2	1,049	-0.19%
2018/01/09	3	48.93	0	0.00	49.20	3	1,077	0.28%
2018/01/04	1	49.95	0	0.00	49.70	1	1,265	0.08%