廣積 (8050)-玉山-嘉義券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
86.2
漲跌
▲0.4
漲幅
+0.47%
成交量
3,551張
產業
上櫃電腦及週邊類股
350人加入追蹤

立即追蹤
本地時間:14:30(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

廣積 (8050)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/22	0	0.00	7	86.47	85.80	-7	1,932	-0.36%
2024/05/21	1	86.60	11	86.26	86.60	-10	1,918	-0.52%
2024/05/20	1	85.00	0	0.00	84.70	1	1,862	0.05%
2024/05/16	1	83.60	0.1	83.50	83.60	0.9	1,853	0.05%
2024/05/15	0.1	83.20	1	83.60	83.30	-1	1,880	-0.05%
2024/05/13	0.1	82.60	0	0.00	82.40	0.1	1,901	0.01%
2024/05/10	3	80.37	1	80.30	81.60	2	1,953	0.10%
2024/05/08	0.1	81.90	0	0.00	81.70	0.1	1,959	0.00%
2024/05/07	1	81.50	0	0.00	81.90	1	1,995	0.05%
2024/05/02	0	0.00	1	81.90	82.90	-1	2,107	-0.05%
2024/04/30	1	83.20	1	83.10	82.70	0	2,247	0.00%
2024/04/29	2	82.00	0	0.00	82.50	2	2,304	0.09%
2024/04/26	1	81.60	0	0.00	81.40	1	2,340	0.04%
2024/04/24	0	81.20	0	0.00	81.50	0	2,388	0.00%
2024/04/19	0.1	80.10	0	0.00	79.50	0.1	2,488	0.00%
2024/04/18	0	0.00	1	79.90	81.00	-1	2,537	-0.04%
2024/04/16	2	80.00	0	0.00	80.00	2	2,623	0.08%
2024/04/15	2	81.85	0	0.00	82.00	2	2,610	0.08%
2024/04/12	1	81.60	0	0.00	81.50	1	2,604	0.04%
2024/04/11	1	80.50	2	81.30	82.00	-1	2,604	-0.04%
2024/04/10	2	82.60	0	0.00	82.60	2	2,590	0.08%
2024/04/09	1	83.00	0	0.00	82.70	1	2,599	0.04%
2024/04/08	1	82.80	2	82.50	83.10	-1	2,606	-0.04%
2024/04/03	0	83.20	0	0.00	83.50	0	2,601	0.00%
2024/04/02	0	0.00	1	83.20	83.70	-1	2,607	-0.04%
2024/04/01	3	83.87	0	0.00	83.70	3	2,670	0.11%
2024/03/29	0	0.00	1	84.50	84.00	-1	2,736	-0.04%
2024/03/28	0.1	85.50	4	85.23	84.60	-3.9	2,796	-0.14%
2024/03/27	2.1	84.45	0	0.00	85.10	2.1	2,830	0.07%
2024/03/26	2.3	85.00	1.1	84.10	84.10	1.2	2,835	0.04%
2024/03/25	1.2	85.95	5	85.72	85.60	-3.8	2,816	-0.13%
2024/03/22	5.4	87.49	7	88.06	87.70	-1.6	2,798	-0.06%
2024/03/21	1.1	87.65	1	87.30	87.10	0.1	2,750	0.00%
2024/03/20	6	87.10	12	87.27	86.80	-6	2,723	-0.22%
2024/03/19	1.1	83.97	6	85.65	84.90	-4.9	2,676	-0.18%
2024/03/18	1	83.80	1	83.60	83.50	0	2,664	0.00%
2024/03/15	1	84.90	0	0.00	84.00	1	2,666	0.04%
2024/03/14	5.1	84.89	0	0.00	84.70	5.1	2,678	0.19%
2024/03/13	0	0.00	5	87.50	85.30	-5	2,671	-0.19%
2024/03/12	0	86.80	0	0.00	86.30	0	2,647	0.00%
2024/03/11	5	85.20	6	85.60	85.10	-1	2,614	-0.04%
2024/03/08	7.1	86.20	1	85.20	85.00	6.1	2,605	0.23%
2024/03/07	5	87.74	0	0.00	86.50	5	2,573	0.19%
2024/03/06	5	88.92	2	89.40	88.40	3	2,532	0.12%
2024/03/05	1	84.00	2.3	85.52	87.40	-1.3	2,397	-0.05%
2024/03/01	16	86.04	5.2	86.67	85.80	10.8	2,285	0.47%
2024/02/29	9	86.89	5	87.10	87.30	4	2,240	0.18%
2024/02/27	2	86.25	11	86.15	85.50	-9	2,179	-0.41%
2024/02/26	1	83.73	1	86.30	86.20	0	2,125	0.00%
2024/02/23	1	83.00	4.4	82.93	82.90	-3.4	2,070	-0.16%
2024/02/22	16	81.72	0	0.00	82.10	16	2,089	0.77%
2024/02/21	5	82.12	0	0.00	81.80	5	2,099	0.24%
2024/02/20	0	83.50	1	83.60	82.60	-1	2,126	-0.05%
2024/02/16	2	82.80	2.4	82.69	82.80	-0.4	2,147	-0.02%
2024/02/15	3	84.70	4	84.40	84.40	-1	2,107	-0.05%
2024/02/05	1	84.00	1	85.10	85.50	0	2,112	0.00%
2024/02/02	2	85.01	0.3	86.30	84.80	1.8	2,099	0.08%
2024/02/01	0.2	86.03	2	86.00	86.70	-1.8	2,056	-0.09%
2024/01/31	3	86.90	0.3	86.57	86.40	2.7	2,053	0.13%
2024/01/30	2	86.65	6	86.63	87.30	-4	2,052	-0.19%
2024/01/29	0	0.00	6	87.20	87.00	-6	2,029	-0.30%
2024/01/26	1.3	88.02	4	87.83	87.70	-2.7	1,993	-0.14%
2024/01/25	2	87.30	4	86.95	87.10	-2	1,958	-0.10%
2024/01/24	8.3	87.52	8.2	87.57	86.90	0.1	1,931	0.00%
2024/01/23	1	85.20	7.1	85.63	86.00	-6.1	1,821	-0.33%
2024/01/22	9	84.68	3	84.40	85.00	6	1,750	0.34%
2024/01/19	2	83.80	0	0.00	83.40	2	1,723	0.12%
2024/01/17	1	82.80	0	0.00	82.70	1	1,745	0.06%
2024/01/16	3	83.93	1	83.70	84.20	2	1,730	0.12%
2024/01/15	2.1	83.10	1	83.40	82.80	1.1	1,673	0.07%
2024/01/12	5.6	83.50	13	83.12	83.10	-7.4	1,669	-0.45%
2024/01/11	23	81.32	25	82.87	83.10	-2	1,624	-0.12%
2024/01/05	0.4	79.90	1	79.00	79.10	-0.6	1,683	-0.04%
2024/01/04	5	79.20	0	0.00	79.50	5	1,723	0.29%
2024/01/03	2	80.00	0	0.00	79.80	2	1,760	0.11%
2024/01/02	4.6	80.40	0	0.00	80.10	4.6	1,764	0.26%
2023/12/28	2	80.50	2	80.65	80.50	0	1,802	0.00%
2023/12/27	3.3	80.54	8	80.64	81.00	-4.7	1,823	-0.26%
2023/12/26	3	77.97	3	77.60	78.80	0	1,785	0.00%
2023/12/25	3	79.16	0.6	78.60	78.10	2.5	1,764	0.14%
2023/12/22	5	81.64	1	80.70	80.70	4	1,698	0.24%
2023/12/20	1	82.50	0	0.00	82.50	1	1,703	0.06%
2023/12/18	0	85.00	2	84.95	84.10	-2	1,803	-0.11%
2023/12/14	2	83.05	1	83.10	83.10	1	1,919	0.05%
2023/12/13	2	83.40	1.3	82.90	82.90	0.7	1,965	0.04%
2023/12/12	2	84.30	0	0.00	83.40	2	2,052	0.10%
2023/12/11	0	0.00	1	84.60	84.30	-1	2,095	-0.05%
2023/12/07	4.2	84.06	1	83.90	83.80	3.2	2,219	0.14%
2023/12/06	0	84.80	1	85.00	84.40	-1	2,376	-0.04%
2023/12/05	4.1	84.62	4	84.60	84.30	0.1	2,824	0.00%
2023/12/01	3.1	85.58	1	85.90	85.70	2.1	3,322	0.06%
2023/11/30	2	84.75	1	85.30	86.20	1	3,356	0.03%
2023/11/29	2	84.60	5	84.38	85.30	-3	3,362	-0.09%
2023/11/28	0	82.80	0	0.00	83.20	0	3,409	0.00%
2023/11/27	2	82.85	0	0.00	82.10	2	3,503	0.06%
2023/11/24	2	83.70	0	0.00	83.50	2	3,556	0.06%
2023/11/22	2	84.25	2	84.95	84.40	0	3,687	0.00%
2023/11/21	6	84.87	0	0.00	84.40	6	3,740	0.16%
2023/11/20	4	84.93	3	84.80	84.70	1	3,815	0.03%
2023/11/17	2	85.15	0	0.00	85.90	2	3,875	0.05%
2023/11/16	0	0.00	3	83.70	84.10	-3	3,916	-0.08%
2023/11/15	1	82.20	10	82.30	82.30	-9	4,021	-0.22%
2023/11/13	1	80.90	0.3	79.70	80.30	0.7	4,588	0.02%
2023/11/10	0	0.00	2	81.80	81.70	-2	5,053	-0.04%
2023/11/09	1	82.90	1	82.80	82.70	0	5,207	0.00%
2023/11/08	3	81.90	0	0.00	81.80	3	5,380	0.06%
2023/11/07	1	81.90	1	81.80	81.20	0	5,605	0.00%
2023/11/03	1	80.70	0	0.00	80.10	1	5,848	0.02%
2023/11/02	9	79.64	1	79.90	79.90	8	6,055	0.13%
2023/11/01	0	0.00	1	78.50	78.10	-1	6,363	-0.02%
2023/10/31	2	80.30	2	77.95	77.40	0	6,413	0.00%
2023/10/24	3	80.67	0	0.00	81.30	3	7,141	0.04%
2023/10/23	2	81.00	1	81.60	80.80	1	7,218	0.01%
2023/10/20	1	80.00	0	0.00	81.10	1	7,389	0.01%
2023/10/18	2	82.35	9	82.87	81.70	-7	7,609	-0.09%
2023/10/17	2	85.70	1.2	86.60	84.40	0.8	7,716	0.01%
2023/10/16	5	85.90	0	0.00	85.70	5	7,851	0.06%
2023/10/13	7	89.17	5	89.50	88.20	2	8,133	0.02%
2023/10/12	6	88.48	0	0.00	88.50	6	8,441	0.07%
2023/10/11	1	91.30	6	89.85	89.20	-5	8,768	-0.06%
2023/10/06	0	0.00	1	94.80	92.80	-1	9,005	-0.01%
2023/10/03	0	0.00	2	94.85	94.00	-2	9,323	-0.02%
2023/10/02	1	96.30	1	96.20	95.80	0	9,512	0.00%
2023/09/28	2	95.95	2	95.20	95.00	0	9,677	0.00%
2023/09/27	0	0.00	1	93.40	93.30	-1	9,794	-0.01%
2023/09/26	3	95.63	0	0.00	93.20	3	10,167	0.03%
2023/09/22	3	94.87	4	94.85	94.40	-1	11,374	-0.01%
2023/09/21	5.3	93.62	6	94.32	93.40	-0.7	11,352	-0.01%
2023/09/20	1	97.01	1.7	97.62	96.50	-0.7	11,292	-0.01%
2023/09/19	1	99.20	2.1	99.88	99.00	-1.1	11,227	-0.01%
2023/09/18	2	100.15	3.5	100.04	99.00	-1.5	11,215	-0.01%
2023/09/15	7	102.07	3	101.50	101.00	4	11,185	0.04%
2023/09/14	1	105.00	18	104.97	104.50	-17	11,113	-0.15%
2023/09/13	2.3	103.24	2	104.50	104.50	0.3	11,086	0.00%
2023/09/12	1	102.50	4	103.75	102.50	-3	11,129	-0.03%
2023/09/11	15.1	104.32	9	104.28	103.50	6.1	11,186	0.05%
2023/09/08	17	108.62	14.2	109.42	107.00	2.8	11,341	0.02%
2023/09/07	11	108.18	9	108.56	106.00	2	11,105	0.02%
2023/09/06	18	105.61	21.2	106.85	105.50	-3.2	10,856	-0.03%
2023/09/05	9	100.94	11	102.09	103.00	-2	10,665	-0.02%
2023/09/04	1	99.80	0	0.00	101.00	1	10,625	0.01%
2023/09/01	2	100.70	0	0.00	99.90	2	10,608	0.02%
2023/08/31	0	0.00	1	102.50	102.50	-1	10,559	-0.01%
2023/08/30	5	102.00	9	102.17	100.50	-4	10,480	-0.04%
2023/08/29	7	99.59	3.2	99.91	101.50	3.8	10,457	0.04%
2023/08/28	2.6	96.56	2	97.05	96.70	0.6	10,400	0.01%
2023/08/25	4	99.10	4	99.60	98.70	0	10,372	0.00%
2023/08/24	3.2	102.00	2	102.75	100.50	1.2	10,335	0.01%
2023/08/23	3	104.00	1	104.50	103.00	2	10,263	0.02%
2023/08/22	4	103.25	7	104.50	103.50	-3	10,212	-0.03%
2023/08/21	21	102.91	16.7	103.65	102.50	4.3	10,153	0.04%
2023/08/18	15.5	105.03	15.5	104.24	101.50	0	10,028	0.00%
2023/08/17	46	107.67	54	107.91	107.50	-8	9,828	-0.08%
2023/08/16	16.8	106.75	16	103.88	109.00	0.8	9,481	0.01%
2023/08/15	8.3	100.88	1	99.90	100.00	7.3	9,022	0.08%
2023/08/14	6	98.98	8	99.66	99.50	-2	8,923	-0.02%
2023/08/11	10	100.12	13	99.86	98.50	-3	8,773	-0.03%
2023/08/10	3	97.57	9.5	97.43	96.20	-6.5	8,586	-0.08%
2023/08/09	3.2	97.41	4	98.30	100.50	-0.8	8,475	-0.01%
2023/08/08	6.2	99.88	11	99.21	98.50	-4.8	8,412	-0.06%
2023/08/07	8	99.91	7	99.67	102.00	1	8,264	0.01%
2023/08/04	1.8	92.38	3	92.80	94.60	-1.2	7,970	-0.02%
2023/08/02	1.3	91.16	12	92.40	91.50	-10.7	7,933	-0.13%
2023/08/01	6.5	96.90	4	96.68	96.10	2.5	7,826	0.03%
2023/07/31	9	100.42	8.3	99.94	96.90	0.7	7,769	0.01%
2023/07/28	27.8	99.13	20	99.10	99.40	7.8	7,536	0.10%
2023/07/27	3	93.97	2	94.40	93.00	1	7,220	0.01%
2023/07/26	5	96.08	2	93.05	92.50	3	7,181	0.04%
2023/07/25	7.2	97.63	13	98.72	96.00	-5.8	7,114	-0.08%
2023/07/24	6	96.42	11	96.09	97.20	-5	6,972	-0.07%
2023/07/21	2	92.00	7	91.83	92.60	-5	6,841	-0.07%
2023/07/20	10	95.69	4	95.80	94.20	6	6,827	0.09%
2023/07/19	11.1	105.45	5	104.60	103.00	6.1	6,700	0.09%
2023/07/18	6	104.42	28	102.00	105.00	-22	6,578	-0.33%
2023/07/17	18	105.05	21.1	104.48	102.50	-3.1	6,310	-0.05%
2023/07/14	40.1	99.81	21.4	99.39	103.50	18.7	5,988	0.31%
2023/07/13	21.1	94.20	9	94.34	94.50	12.1	5,637	0.21%
2023/07/12	6	89.93	4	89.60	90.00	2	5,370	0.04%
2023/07/11	8	90.43	4	90.25	89.60	4	5,352	0.07%
2023/07/10	9	91.58	23.4	90.15	89.20	-14.4	5,295	-0.27%
2023/07/07	6	98.02	17	98.03	97.10	-11	5,088	-0.22%
2023/07/06	5.2	103.10	7	104.64	102.00	-1.8	5,021	-0.04%
2023/07/05	10.1	101.66	2.2	103.18	100.50	7.9	4,859	0.16%
2023/07/04	44.3	101.13	30	99.73	101.50	14.3	4,735	0.30%
2023/07/03	13	92.72	23.1	95.11	98.10	-10.1	4,404	-0.23%
2023/06/30	11	90.18	23.6	90.67	89.20	-12.6	4,118	-0.31%
2023/06/29	2.1	85.77	0	0.00	86.70	2.1	3,663	0.06%
2023/06/28	1	85.10	13	85.01	84.80	-12	3,674	-0.33%
2023/06/27	6.3	85.77	1	84.90	84.60	5.3	3,760	0.14%
2023/06/26	11	85.48	10	85.70	85.60	1	3,839	0.03%
2023/06/21	0	0.00	2	85.25	84.90	-2	3,855	-0.05%
2023/06/20	2.3	84.91	7	84.91	85.50	-4.7	3,900	-0.12%
2023/06/19	3	84.97	4	85.00	85.00	-1	3,934	-0.03%
2023/06/16	16	87.35	11	86.06	85.60	5	3,939	0.13%
2023/06/15	18.1	87.53	15	86.89	87.40	3.1	3,879	0.08%
2023/06/14	57.1	87.64	47.9	88.28	88.50	9.2	3,767	0.24%
2023/06/13	16	84.88	16	85.09	85.30	0	3,526	0.00%
2023/06/12	6	82.60	0	0.00	82.20	6	3,355	0.18%
2023/06/09	1	81.80	1	81.70	81.90	0	3,336	0.00%
2023/06/08	0	0.00	6.1	81.80	81.10	-6.1	3,380	-0.18%
2023/06/07	10	81.10	15	81.36	81.50	-5	3,492	-0.14%
2023/06/06	5.3	81.08	1	81.20	80.70	4.3	3,555	0.12%
2023/06/05	5.4	81.39	0	0.00	81.90	5.4	3,584	0.15%
2023/06/02	3.3	82.01	1	81.20	80.90	2.3	3,630	0.06%
2023/06/01	1	81.90	0	0.00	81.70	1	3,648	0.03%
2023/05/31	5	82.22	3.4	82.09	81.90	1.6	3,700	0.04%
2023/05/30	11.1	81.63	27	81.50	81.40	-15.9	3,740	-0.43%
2023/05/29	18.3	81.40	6	80.87	81.20	12.3	3,786	0.32%
2023/05/26	1	79.40	0	0.00	79.30	1	3,906	0.03%
2023/05/25	2	80.80	1	81.00	80.70	1	4,011	0.02%
2023/05/24	1	79.90	0	0.00	80.10	1	4,101	0.02%
2023/05/23	5.1	80.53	2	80.30	80.30	3.1	4,297	0.07%
2023/05/22	6	79.93	1	80.30	80.10	5	4,411	0.11%
2023/05/19	1	80.10	11	79.42	79.10	-10	4,559	-0.22%
2023/05/18	4.4	80.03	5.5	80.27	79.50	-1.1	4,567	-0.02%
2023/05/17	10.1	78.91	2	78.70	78.70	8.1	4,568	0.18%
2023/05/15	4.1	77.74	3	76.80	76.90	1.1	4,634	0.02%
2023/05/12	15	78.94	1	79.00	79.00	14	4,679	0.30%
2023/05/11	1	78.90	4	79.33	78.80	-3	4,696	-0.06%
2023/05/10	2	78.80	2	79.20	79.20	0	4,709	0.00%
2023/05/09	0	0.00	10	77.80	77.80	-10	4,770	-0.21%
2023/05/08	1	78.50	0	0.00	78.70	1	4,879	0.02%
2023/05/05	0	0.00	1	79.00	79.00	-1	4,974	-0.02%
2023/05/04	1	77.40	1	78.00	77.90	0	5,019	0.00%
2023/05/03	1	77.30	2	77.60	77.30	-1	5,101	-0.02%
2023/05/02	1	76.50	0	0.00	77.20	1	5,140	0.02%
2023/04/28	10.1	75.70	1	75.50	75.50	9.1	5,169	0.18%
2023/04/27	0	0.00	1.1	74.69	74.40	-1.1	5,178	-0.02%
2023/04/26	0.3	73.44	2	73.00	73.40	-1.8	5,199	-0.03%
2023/04/25	4.7	75.32	5	75.20	74.00	-0.3	5,283	-0.01%
2023/04/24	0.2	77.20	11	76.99	77.00	-10.8	5,269	-0.21%
2023/04/21	5.2	77.84	0	0.00	77.30	5.2	5,326	0.10%
2023/04/20	8.1	80.06	0	0.00	79.70	8.1	5,335	0.15%
2023/04/18	2	82.25	2	82.10	82.00	0	5,328	0.00%
2023/04/14	1	82.20	1	82.10	82.00	0	5,354	0.00%
2023/04/12	0	0.00	5	82.46	82.90	-5	5,355	-0.09%
2023/04/11	12.1	82.02	29.1	81.91	81.70	-17	5,394	-0.31%
2023/04/10	2	85.30	1	85.10	85.10	1	5,302	0.02%
2023/04/07	3	86.13	2	86.25	86.00	1	5,327	0.02%
2023/04/06	3	85.47	1	85.10	85.40	2	5,355	0.04%
2023/03/31	24.3	86.71	11	86.86	86.20	13.3	5,421	0.24%
2023/03/30	11.3	87.71	11	86.85	88.80	0.3	5,377	0.01%
2023/03/29	7	82.91	5	82.88	83.20	2	5,184	0.04%
2023/03/28	8	84.23	14	84.58	83.60	-6	5,295	-0.11%
2023/03/27	12	85.23	9	84.71	84.20	3	5,274	0.06%
2023/03/24	6	83.75	1	84.00	83.80	5	5,411	0.09%
2023/03/23	4	83.75	0	0.00	83.90	4	5,543	0.07%
2023/03/22	7.1	82.62	0	0.00	82.80	7.1	5,604	0.13%
2023/03/21	0.1	81.40	0.1	81.20	81.10	-0.1	5,817	0.00%
2023/03/20	1	79.30	2	80.45	81.30	-1	6,093	-0.02%
2023/03/17	2	79.10	0	0.00	79.40	2	6,411	0.03%
2023/03/16	8.4	78.77	3	78.43	77.80	5.4	6,761	0.08%
2023/03/15	0	0.00	1	81.00	80.20	-1	6,852	-0.01%
2023/03/14	2	79.90	28	79.84	79.70	-26	6,971	-0.37%
2023/03/13	0	0.00	3	79.60	80.70	-3	7,096	-0.04%
2023/03/10	2	82.85	24.3	80.61	80.30	-22.3	7,133	-0.31%
2023/03/09	4	83.70	0.3	83.70	83.00	3.7	7,057	0.05%
2023/03/08	1	83.90	7	84.30	84.70	-6	7,014	-0.09%
2023/03/07	3	85.17	1	84.60	84.20	2	7,002	0.03%
2023/03/06	1	83.80	0.1	84.40	83.80	0.9	6,976	0.01%
2023/03/03	7	83.89	8	84.30	83.60	-1	6,961	-0.01%
2023/03/02	11	83.11	4	83.18	83.60	7	6,933	0.10%
2023/03/01	5	82.20	30	82.35	82.00	-25	6,916	-0.36%
2023/02/24	13.1	83.53	22.5	83.63	83.80	-9.4	6,945	-0.14%
2023/02/23	29	85.16	19	85.37	86.20	10	6,932	0.14%
2023/02/22	5	84.00	1	84.40	84.50	4	6,978	0.06%
2023/02/21	17.1	84.00	24	85.00	83.50	-6.9	7,140	-0.10%
2023/02/20	31.2	83.48	3	83.40	83.20	28.2	7,042	0.40%
2023/02/17	8	82.05	19.2	82.55	82.50	-11.2	7,003	-0.16%
2023/02/15	1	79.20	5.1	79.52	79.90	-4.1	7,002	-0.06%
2023/02/14	26	80.47	17	79.84	79.40	9	7,017	0.13%
2023/02/13	2	79.25	2.1	79.61	79.90	-0.1	7,066	0.00%
2023/02/10	9	78.59	4	78.98	77.90	5	7,130	0.07%
2023/02/09	2	78.95	27	79.71	79.50	-25	7,130	-0.35%
2023/02/08	10	79.15	9	79.63	78.70	1	7,206	0.01%
2023/02/07	10	78.99	9	79.04	79.50	1	7,253	0.01%
2023/02/06	13	78.30	11	77.86	79.00	2	7,277	0.03%
2023/02/03	5	76.68	4	76.35	77.40	1	7,260	0.01%
2023/02/02	0.2	75.90	4	76.50	75.90	-3.8	7,253	-0.05%
2023/02/01	8	76.26	2	75.70	76.50	6	7,211	0.08%
2023/01/31	3	73.30	0	0.00	73.90	3	7,170	0.04%
2023/01/30	3	73.87	0	0.00	73.50	3	7,205	0.04%
2023/01/17	0	0.00	20	72.90	73.10	-20	7,188	-0.28%
2023/01/16	22	72.61	0	0.00	73.00	22	7,208	0.31%
2023/01/13	30.2	73.15	71	71.60	71.60	-40.8	7,207	-0.57%
2023/01/12	13	74.75	2	75.15	74.20	11	7,162	0.15%
2023/01/11	3	76.60	26	76.72	75.60	-23	7,178	-0.32%
2023/01/10	6	78.32	0	0.00	77.70	6	7,205	0.08%
2023/01/09	2	79.00	16	78.89	79.70	-14	7,327	-0.19%
2023/01/06	0	0.00	5	77.10	77.60	-5	7,452	-0.07%
2023/01/05	2	77.75	1	77.30	77.30	1	7,607	0.01%
2023/01/04	7	78.34	5	78.18	77.80	2	7,682	0.03%
2023/01/03	3	78.27	4	77.80	78.90	-1	7,706	-0.01%
2022/12/30	6	77.50	5	77.32	77.30	1	7,714	0.01%
2022/12/29	1	75.30	4	75.45	77.30	-3	7,703	-0.04%
2022/12/28	6	77.53	2	77.25	77.10	4	7,699	0.05%
2022/12/27	13	79.80	2	78.90	79.00	11	7,692	0.14%
2022/12/26	12.1	78.35	12	78.11	79.00	0.1	7,672	0.00%
2022/12/23	17	78.65	27	78.21	78.90	-10	7,659	-0.13%
2022/12/22	32	79.31	14	77.91	77.50	18	7,596	0.24%
2022/12/21	17	81.49	19	82.36	80.70	-2	7,477	-0.03%
2022/12/20	17	81.69	40	82.00	81.90	-23	7,493	-0.31%
2022/12/19	69	84.16	4	84.08	83.80	65	7,469	0.87%
2022/12/16	54	85.20	22	85.89	84.20	32	7,650	0.42%
2022/12/15	2	88.20	35	87.73	87.30	-33	7,496	-0.44%
2022/12/14	21	85.13	11	85.88	86.00	10	7,341	0.14%
2022/12/13	25	86.60	26	85.79	84.50	-1	7,272	-0.01%
2022/12/12	10.1	86.48	10	86.19	85.60	0.1	7,158	0.00%
2022/12/09	49	83.63	38	83.75	84.00	11	7,012	0.16%
2022/12/08	41	81.43	36	81.38	83.50	5	6,732	0.07%
2022/12/07	8	78.10	8	78.35	78.90	0	6,489	0.00%
2022/12/06	20	78.83	9	78.63	78.40	11	6,482	0.17%
2022/12/05	7	77.89	7	78.56	78.20	0	6,414	0.00%
2022/12/02	3	76.27	11	76.47	76.10	-8	6,363	-0.13%
2022/12/01	3	75.30	2	74.70	74.60	1	6,384	0.02%
2022/11/30	6	74.37	5	73.98	74.70	1	6,462	0.02%
2022/11/29	1	74.00	2	74.25	73.90	-1	6,499	-0.02%
2022/11/28	2	74.00	1	73.70	73.70	1	6,540	0.02%
2022/11/25	1	74.50	7	74.61	74.20	-6	6,584	-0.09%
2022/11/24	3	74.50	2	75.10	74.90	1	6,668	0.01%
2022/11/23	1	74.50	2	73.85	74.00	-1	6,895	-0.01%
2022/11/22	4	75.40	2	74.70	74.40	2	7,099	0.03%
2022/11/21	6	76.62	7	76.06	77.00	-1	7,163	-0.01%
2022/11/18	18	76.77	16	76.27	76.10	2	7,187	0.03%
2022/11/17	14	75.71	22	75.48	77.30	-8	7,092	-0.11%
2022/11/16	3	70.63	8	70.83	71.60	-5	6,858	-0.07%
2022/11/15	42	70.00	3	70.20	69.90	39	6,801	0.57%
2022/11/14	6	71.55	5	71.64	71.50	1	6,869	0.01%
2022/11/11	13	70.55	6	71.38	70.40	7	6,933	0.10%
2022/11/10	14	71.21	2	70.50	70.30	12	6,921	0.17%
2022/11/09	6	72.20	5	72.10	72.60	1	6,963	0.01%
2022/11/08	15	72.13	4	72.75	72.00	11	6,890	0.16%
2022/11/07	5	70.46	3	70.50	70.10	2	6,843	0.03%
2022/11/04	6	70.05	4	70.25	71.00	2	6,930	0.03%
2022/11/03	11	69.05	11	68.95	69.30	0	6,844	0.00%
2022/11/02	9	68.13	10	68.47	69.30	-1	6,782	-0.01%
2022/11/01	16	68.43	15	67.90	68.00	1	6,767	0.01%
2022/10/31	2	65.20	5	66.16	66.60	-3	6,807	-0.04%
2022/10/28	5	63.20	3	63.47	63.80	2	6,970	0.03%
2022/10/27	3	63.83	2	63.60	64.30	1	7,105	0.01%
2022/10/26	3	60.23	14	59.74	61.60	-11	7,254	-0.15%
2022/10/25	15	61.31	4	61.85	61.40	11	7,427	0.15%
2022/10/21	2	61.60	1	60.80	60.80	1	7,598	0.01%
2022/10/19	1	63.00	0	0.00	63.20	1	7,718	0.01%
2022/10/18	5	63.50	7.1	63.83	63.20	-2.1	7,697	-0.03%
2022/10/17	4	59.70	2	59.50	61.00	2	7,684	0.03%
2022/10/14	3	63.87	11	62.84	61.30	-8	7,590	-0.11%
2022/10/13	3	67.40	3	63.83	63.70	0	7,629	0.00%
2022/10/12	2	68.35	4	70.20	70.50	-2	7,565	-0.03%
2022/10/11	1	68.10	1	66.60	66.60	0	7,671	0.00%
2022/10/07	3	69.10	21	69.48	70.00	-18	7,707	-0.23%
2022/10/06	19	69.35	1	69.10	69.40	18	7,751	0.23%
2022/10/05	3	70.20	3	69.13	68.60	0	7,823	0.00%
2022/10/04	1	68.50	1	69.00	69.50	0	7,930	0.00%
2022/10/03	7	66.67	6	66.20	65.70	1	8,028	0.01%
2022/09/30	2	66.50	0	0.00	66.70	2	8,108	0.02%
2022/09/29	11	68.45	17	68.75	66.00	-6	8,194	-0.07%
2022/09/28	2	68.80	5.2	68.21	66.70	-3.2	8,365	-0.04%
2022/09/27	12	69.92	5	69.92	71.50	7	8,622	0.08%
2022/09/26	13	71.34	16	70.88	70.20	-3	8,779	-0.03%
2022/09/23	4.1	76.54	3	73.00	72.00	1.1	8,838	0.01%
2022/09/22	3	79.77	4	79.13	79.90	-1	8,887	-0.01%
2022/09/21	3	80.43	3	80.57	80.60	0	9,113	0.00%
2022/09/20	1	80.80	3	81.27	81.40	-2	9,242	-0.02%
2022/09/19	5	81.40	4	80.43	80.00	1	9,350	0.01%
2022/09/16	6	88.17	9	86.40	83.80	-3	9,282	-0.03%
2022/09/15	1	86.30	1	87.80	87.10	0	9,131	0.00%
2022/09/14	4	84.83	6	86.17	86.80	-2	9,053	-0.02%
2022/09/13	8.2	83.31	9	84.08	84.30	-0.8	8,906	-0.01%
2022/09/12	2	80.70	1	81.90	81.70	1	8,757	0.01%
2022/09/08	5	77.70	0	0.00	79.60	5	8,663	0.06%
2022/09/07	9	76.18	12	76.33	75.50	-3	8,558	-0.04%
2022/09/06	2	80.15	2.3	79.07	79.90	-0.3	8,439	0.00%
2022/09/05	5	80.06	7	79.50	79.90	-2	8,330	-0.02%
2022/09/02	2	79.45	1	79.10	79.80	1	8,309	0.01%
2022/09/01	7	78.26	2	78.80	78.50	5	8,244	0.06%
2022/08/31	4	78.95	2	79.05	78.20	2	8,160	0.02%
2022/08/30	4	78.38	2	78.20	79.90	2	8,033	0.02%
2022/08/29	10	77.00	6	75.88	74.90	4	7,756	0.05%
2022/08/26	16.2	73.72	18	74.24	74.60	-1.8	7,493	-0.02%
2022/08/25	5	71.84	10	73.21	73.60	-5	7,335	-0.07%
2022/08/24	7	71.40	6	71.72	71.00	1	7,161	0.01%
2022/08/23	1	71.00	1	69.90	70.90	0	7,069	0.00%
2022/08/22	0	0.00	1	72.60	70.90	-1	7,028	-0.01%
2022/08/19	13	72.53	7	72.87	72.00	6	6,974	0.09%
2022/08/18	5	72.80	23	73.46	73.70	-18	6,807	-0.26%
2022/08/17	1	69.80	4	70.55	70.70	-3	6,641	-0.05%
2022/08/16	2.3	69.65	5	70.44	69.50	-2.7	6,554	-0.04%
2022/08/15	5	68.56	6	68.52	68.20	-1	6,440	-0.02%
2022/08/12	3	69.47	4	68.93	69.70	-1	6,389	-0.02%
2022/08/11	2	68.85	4	69.45	69.90	-2	6,294	-0.03%
2022/08/09	5	68.36	3	68.40	68.40	2	6,066	0.03%
2022/08/08	2	69.20	2	68.06	68.50	0	6,004	0.00%
2022/08/05	9	69.92	5	69.68	69.70	4	5,915	0.07%
2022/08/04	33.2	70.77	9	69.06	70.30	24.2	5,773	0.42%
2022/08/03	7	70.67	10	71.17	71.50	-3	5,528	-0.05%
2022/08/02	13	70.16	11	71.28	69.70	2	5,370	0.04%
2022/08/01	27	70.64	27	70.35	70.20	0	5,180	0.00%
2022/07/29	13	66.99	15	67.43	68.80	-2	4,928	-0.04%
2022/07/28	7	67.41	5	67.00	67.10	2	4,840	0.04%
2022/07/27	9	66.09	22.1	67.23	67.00	-13.1	4,697	-0.28%
2022/07/26	3	64.57	1	64.50	64.20	2	4,504	0.04%
2022/07/22	6	65.98	6	64.88	64.60	0	4,423	0.00%
2022/07/21	1	64.00	0	0.00	65.80	1	4,339	0.02%
2022/07/20	20	66.13	9	65.23	64.40	11	4,264	0.26%
2022/07/19	9	64.73	10	64.83	64.70	-1	4,078	-0.02%
2022/07/18	4	64.05	11	64.89	64.40	-7	3,997	-0.18%
2022/07/15	1	60.80	1	60.10	59.80	0	3,874	0.00%
2022/07/14	1	61.30	2.2	61.39	61.80	-1.2	3,782	-0.03%
2022/07/13	20	65.56	28	65.43	64.00	-8	3,703	-0.22%
2022/07/12	22.2	64.41	16	64.96	64.00	6.2	3,611	0.17%
2022/07/11	1	64.50	1	66.10	63.80	0	3,437	0.00%
2022/07/08	2	64.25	5	64.28	64.80	-3	3,286	-0.09%
2022/07/07	1	63.60	2.1	63.61	64.00	-1.1	3,177	-0.03%
2022/07/06	29	64.64	29	64.38	61.60	0	3,042	0.00%
2022/07/05	23	63.64	14	64.19	66.60	9	2,845	0.32%
2022/07/04	11.3	63.55	11	62.27	62.30	0.3	2,533	0.01%
2022/07/01	7	61.64	9	60.78	60.80	-2	2,269	-0.09%
2022/06/30	20	64.43	17	62.98	63.90	3	2,095	0.14%
2022/06/29	67	61.26	60	60.38	63.30	7	1,823	0.38%
2022/06/28	9	58.31	8	58.78	59.00	1	1,553	0.06%
2022/06/27	7	56.56	21	54.77	56.70	-14	1,396	-1.00%
2022/06/24	18	53.36	0	0.00	53.50	18	1,219	1.48%
2022/06/20	0	0.00	7	48.45	48.25	-7	1,118	-0.63%
2022/06/17	7	49.94	0	0.00	50.60	7	1,112	0.63%
2022/05/10	0	0.00	2	48.75	49.70	-2	865	-0.23%
2022/05/05	2	51.70	0	0.00	51.00	2	816	0.24%
2022/04/22	1	52.40	0.1	51.50	52.00	1	648	0.15%
2022/04/21	0.1	53.10	0	0.00	52.90	0.1	606	0.01%
2022/04/20	0	0.00	1	49.00	49.10	-1	505	-0.20%
2022/04/19	0	0.00	1	49.00	48.70	-1	496	-0.20%
2022/04/18	1	47.05	0	0.00	47.45	1	481	0.21%
2022/04/14	0	48.40	0	0.00	48.20	0	460	0.00%
2022/04/12	1	47.70	0	0.00	48.85	1	432	0.23%
2022/03/31	0	0.00	19	47.00	47.20	-19	275	-6.89%
2022/03/25	0	0.00	0.3	43.25	43.00	-0.3	221	-0.14%
2022/02/25	0	0.00	1	40.35	40.35	-1	200	-0.50%
2021/12/27	0	0.00	5	41.35	41.30	-5	182	-2.73%
2021/12/21	0	0.00	0.1	40.50	40.50	-0.1	178	-0.06%
2021/12/17	6	40.62	1	40.45	40.60	5	190	2.63%
2021/12/16	1	41.30	0	0.00	40.45	1	188	0.53%
2021/12/02	0	0.00	0.1	39.95	39.95	-0.1	184	-0.07%
2021/11/04	0	0.00	0	38.55	38.65	0	209	-0.01%
2021/11/03	0	0.00	0	38.50	38.50	0	219	-0.02%
2021/09/07	0	38.75	0	0.00	39.00	0	239	0.00%
2021/06/28	0	0.00	6	41.75	41.90	-6	499	-1.20%
2021/06/18	6	41.73	0	0.00	41.35	6	506	1.18%
2021/06/15	0	0.00	4	41.41	41.65	-4	506	-0.79%
2021/06/11	4	41.55	0	0.00	41.55	4	499	0.80%
2021/06/09	0	0.00	10	40.08	40.20	-10	490	-2.04%
2021/05/28	0.7	39.10	0	0.00	39.30	0.7	490	0.15%
2021/05/25	10	38.62	5	38.60	38.50	5	493	1.01%
2021/05/21	5	37.87	0	0.00	38.00	5	490	1.02%
2021/05/12	0	0.00	10	40.13	39.95	-10	464	-2.15%
2021/05/11	10	42.98	0	0.00	42.65	10	434	2.30%
2021/05/07	2	42.68	2	43.20	43.20	0	371	0.00%
2021/05/03	0	0.00	1	41.10	40.80	-1	305	-0.33%
2021/04/29	0	0.00	1	41.00	40.45	-1	295	-0.34%
2021/04/23	0	39.50	0	0.00	40.00	0	268	0.01%
2021/04/15	1	38.65	0	0.00	38.65	1	251	0.40%
2021/04/06	0	0.00	1	38.45	38.50	-1	217	-0.46%
2021/03/30	0	0.00	3	37.35	37.45	-3	206	-1.45%
2021/03/26	3	37.00	0	0.00	37.00	3	203	1.47%
2021/03/23	0	0.00	1	37.40	37.45	-1	192	-0.52%
2021/03/15	0	0.00	1	36.65	36.65	-1	187	-0.53%
2021/02/23	1	37.35	1	37.35	37.45	0	184	0.00%
2021/02/19	2	36.58	0	0.00	36.75	2	178	1.12%
2021/01/06	0.1	38.35	0	0.00	38.10	0.1	150	0.07%
2020/12/11	1	38.95	0	0.00	38.95	1	153	0.65%
2020/12/04	0	0.00	7	39.64	40.00	-7	170	-4.11%
2020/12/03	0	0.00	1	39.60	39.65	-1	178	-0.56%
2020/11/27	0	0.00	1	39.80	40.55	-1	206	-0.49%
2020/11/25	0.1	39.85	0	0.00	39.75	0.1	230	0.05%
2020/11/02	4	38.95	0	0.00	39.20	4	476	0.84%
2020/10/12	2	40.90	0	0.00	41.00	2	530	0.38%
2020/09/25	4	39.75	0	0.00	39.95	4	538	0.74%
2020/09/22	1	42.05	0	0.00	42.35	1	527	0.19%
2020/09/17	0	0.00	1	44.05	44.10	-1	524	-0.19%
2020/09/11	4	43.35	0	0.00	43.00	4	526	0.76%
2020/09/10	0	0.00	1	44.40	44.50	-1	514	-0.19%
2020/09/03	2	47.15	0	0.00	46.75	2	488	0.41%
2020/09/01	0	0.00	4	46.25	45.30	-4	473	-0.85%
2020/08/31	6	47.20	5	47.68	47.20	1	457	0.22%
2020/08/28	7	48.69	4	48.55	48.60	3	446	0.67%
2020/08/27	4	48.73	0	0.00	48.20	4	431	0.93%
2020/08/26	0	0.00	2	48.05	47.90	-2	405	-0.49%
2020/08/24	3	47.67	0	0.00	47.50	3	378	0.79%
2020/08/21	1	43.45	3	45.10	46.15	-2	333	-0.60%
2020/08/20	2	43.00	0	0.00	42.00	2	293	0.68%
2020/08/18	2	43.90	0	0.00	43.90	2	274	0.73%
2020/08/17	0	0.00	4	43.53	43.35	-4	262	-1.52%
2020/08/06	1	41.60	0	0.00	41.30	1	223	0.45%
2020/07/31	1	43.25	0	0.00	43.30	1	193	0.52%
2020/07/30	0	0.00	5	41.40	41.40	-5	183	-2.72%
2020/07/28	3	40.70	0	0.00	40.50	3	189	1.58%
2020/07/24	0	0.00	18	41.01	41.00	-18	196	-9.16%
2020/07/23	1	41.60	0	0.00	41.35	1	197	0.51%
2020/07/22	0	0.00	3	41.90	41.70	-3	196	-1.52%
2020/07/17	3	40.70	0	0.00	40.65	3	192	1.55%
2020/07/16	4	40.80	0	0.00	40.90	4	196	2.04%
2020/07/15	1	41.10	0	0.00	40.90	1	197	0.51%
2020/07/14	5	41.10	2	41.55	41.10	3	200	1.50%
2020/07/10	0	0.00	12	41.20	41.20	-12	201	-5.96%
2020/07/09	5	41.55	0	0.00	41.60	5	200	2.49%
2020/07/08	4	41.45	2	41.45	41.55	2	201	0.99%
2020/07/07	10	41.45	0	0.00	41.40	10	202	4.94%
2020/07/03	0	0.00	6	40.86	40.95	-6	201	-2.98%
2020/07/01	0	0.00	5	40.11	40.10	-5	207	-2.41%
2020/06/30	0	0.00	14	39.72	40.00	-14	207	-6.76%
2020/06/29	0	0.00	4	39.68	39.40	-4	206	-1.93%
2020/06/24	0	0.00	2	40.20	39.85	-2	205	-0.97%
2020/06/22	15	40.13	0	0.00	40.35	15	206	7.26%
2020/06/19	12	40.05	0	0.00	40.15	12	209	5.72%
2020/06/17	2	39.90	7	39.59	39.95	-5	206	-2.42%
2020/06/16	5	38.99	0	0.00	39.20	5	207	2.41%
2020/06/15	0	0.00	4	38.80	39.00	-4	216	-1.85%
2020/06/11	5	39.74	16	39.53	39.30	-11	223	-4.92%
2020/06/10	6	39.85	0	0.00	39.85	6	224	2.67%
2020/06/09	0	0.00	10	40.20	40.25	-10	229	-4.37%
2020/06/08	10	40.85	0	0.00	40.85	10	232	4.30%
2020/06/05	0	0.00	5	41.40	41.30	-5	232	-2.15%
2020/06/04	5	40.75	0	0.00	41.20	5	237	2.10%
2020/06/03	10	41.23	0	0.00	41.00	10	239	4.18%
2020/06/02	4	41.10	4	41.54	41.10	0	237	0.00%
2020/06/01	10	40.00	0	0.00	40.35	10	235	4.25%
2020/05/27	0	0.00	1	38.95	39.05	-1	234	-0.43%
2020/05/20	1	38.10	0	0.00	38.30	1	234	0.43%
2020/03/31	0.1	33.90	0	0.00	33.85	0.1	268	0.04%
2020/02/11	0	0.00	1	45.40	45.00	-1	245	-0.41%
2020/02/07	0	0.00	5	44.92	44.90	-5	237	-2.10%
2020/02/06	1	44.80	0	0.00	44.90	1	233	0.43%
2020/02/04	1	44.00	1	43.75	43.95	0	227	0.00%
2020/01/03	0	0.00	0.2	44.60	44.85	-0.2	212	-0.07%
2019/12/30	4	43.85	0	0.00	43.85	4	205	1.94%
2019/12/17	1	44.85	0	0.00	44.70	1	197	0.51%
2019/12/16	0	0.00	0.3	44.85	44.85	-0.3	194	-0.17%
2019/09/17	0	0.00	1	45.00	44.85	-1	367	-0.27%
2019/08/13	1	41.20	0	0.00	41.75	1	363	0.28%
2019/08/12	1	43.00	0	0.00	43.05	1	361	0.28%
2019/07/25	2	46.80	0	0.00	46.55	2	339	0.59%
2019/07/19	0.1	46.70	0	0.00	46.85	0.1	319	0.02%
2019/06/24	0	0.00	5	43.21	45.15	-5	204	-2.44%
2019/06/05	0	0.00	1	40.85	40.70	-1	168	-0.60%
2019/06/04	0	0.00	4	40.63	40.60	-4	166	-2.40%
2019/05/30	1	40.15	0	0.00	40.30	1	162	0.61%
2019/05/29	3	39.97	0	0.00	40.00	3	162	1.85%
2019/05/06	1	39.95	0	0.00	40.10	1	126	0.79%
2019/04/01	3	39.90	0	0.00	40.00	3	126	2.36%
2019/03/26	2	39.10	0	0.00	38.90	2	126	1.59%
2019/01/14	0	0.00	0	38.80	38.80	0	145	-0.03%
2018/09/07	3	44.07	5	43.92	43.80	-2	266	-0.75%
2018/09/06	2	44.65	0	0.00	44.30	2	275	0.73%
2018/08/09	0	0.00	4	48.10	47.80	-4	371	-1.08%
2018/07/23	0	0.00	2.1	47.69	47.45	-2.1	354	-0.59%
2018/07/05	2	47.85	0	0.00	47.65	2	341	0.58%
2018/07/03	0	0.00	2	48.50	48.15	-2	342	-0.58%
2018/07/02	2	48.90	1	48.90	48.50	1	338	0.30%
2018/06/29	1	48.95	0	0.00	48.90	1	336	0.30%
2018/06/28	0.1	49.30	0	0.00	49.00	0.1	335	0.03%
2018/06/25	1	50.00	0	0.00	49.20	1	329	0.30%
2018/06/22	2	50.75	1	51.60	50.60	1	324	0.31%
2018/06/21	0	0.00	1	50.00	52.90	-1	300	-0.33%
2018/06/20	0	0.00	3	48.35	48.10	-3	282	-1.08%
2018/06/13	5	56.04	1	53.90	52.00	4	260	1.54%
2018/06/01	0	0.00	1	45.10	45.40	-1	170	-0.59%
2018/05/04	0.8	44.95	0	0.00	44.95	0.8	184	0.42%
2018/04/16	0	0.00	2	44.45	44.90	-2	181	-1.10%
2018/04/11	0.1	43.95	0	0.00	43.95	0.1	182	0.03%
2018/04/10	1	43.60	0	0.00	43.55	1	184	0.54%
2018/03/28	1	45.70	0	0.00	45.70	1	190	0.53%
2018/03/26	1	45.75	0	0.00	45.90	1	190	0.52%
2018/02/06	2	48.45	0	0.00	47.20	2	235	0.85%
2018/01/30	0	0.00	4	49.60	49.70	-4	253	-1.58%
2018/01/03	3	49.30	1	49.40	49.40	2	315	0.63%