廣積 (8050)-第一金-路竹券商分點個股進出

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
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
240張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:13:30(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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/21	0	0.00	0.8	71.20	71.20	-0.8	447	-0.17%
2024/11/20	0	0.00	4	71.30	70.40	-4	456	-0.88%
2024/11/18	1	70.60	0	0.00	71.00	1	483	0.21%
2024/11/15	1	71.70	0	0.00	71.10	1	487	0.20%
2024/11/14	2	72.80	0	0.00	72.10	2	488	0.41%
2024/11/12	1	74.70	0	0.00	74.70	1	499	0.20%
2024/11/11	1	75.20	0	0.00	75.70	1	501	0.20%
2024/11/08	1	74.80	0	0.00	74.60	1	493	0.20%
2024/10/24	1	73.80	1	74.40	73.80	0	611	0.00%
2024/10/23	1	74.00	0	0.00	74.00	1	614	0.16%
2024/10/21	0	0.00	1	73.20	74.00	-1	632	-0.16%
2024/10/16	1	71.60	0	0.00	72.10	1	662	0.15%
2024/10/15	1	72.20	0	0.00	72.30	1	681	0.15%
2024/09/27	1	75.20	0	0.00	75.20	1	955	0.10%
2024/09/26	0	0.00	1	74.70	74.30	-1	1,001	-0.10%
2024/09/16	0	0.00	1	72.00	72.60	-1	1,196	-0.08%
2024/09/09	0	0.00	1	69.10	70.20	-1	1,520	-0.07%
2024/08/28	0	0.00	0.1	72.30	72.20	-0.1	1,647	-0.01%
2024/08/21	8	73.56	0	0.00	73.60	8	1,777	0.45%
2024/08/20	1	71.70	2	72.20	71.60	-1	1,777	-0.06%
2024/08/19	0	0.00	5	71.30	71.30	-5	1,826	-0.27%
2024/08/15	0	0.00	1.1	70.11	70.00	-1.1	1,922	-0.06%
2024/08/14	1	70.40	0	0.00	69.50	1	1,941	0.05%
2024/08/13	2	70.30	0	0.00	70.30	2	1,947	0.10%
2024/08/12	0	0.00	1	70.70	70.90	-1	1,962	-0.05%
2024/08/09	2	70.70	0	0.00	70.30	2	1,973	0.10%
2024/07/26	1	84.00	1	83.50	84.00	0	1,889	0.00%
2024/07/22	0	84.30	0	0.00	82.60	0	1,895	0.00%
2024/07/18	0	0.00	0	86.10	86.10	0	1,874	0.00%
2024/07/16	0	0.00	0	87.50	87.20	0	1,876	0.00%
2024/07/11	1	86.20	1	86.30	86.20	0	1,884	0.00%
2024/07/09	7	86.71	1	86.60	87.30	6	1,875	0.32%
2024/07/08	3	87.87	3	88.40	88.40	0	1,858	0.00%
2024/07/05	1	89.10	3.1	88.47	89.40	-2.1	1,859	-0.11%
2024/07/04	1	87.80	36	87.73	88.60	-35	1,805	-1.94%
2024/07/03	34	87.68	1.1	87.63	87.70	32.9	1,749	1.88%
2024/07/02	0	0.00	18	86.13	87.10	-18	1,736	-1.04%
2024/07/01	6	84.07	4.2	85.35	85.40	1.8	1,692	0.11%
2024/06/28	1	84.20	1	84.50	84.40	0	1,629	0.00%
2024/06/25	0	0.00	1	86.20	86.20	-1	1,569	-0.06%
2024/06/21	3	86.20	1	86.50	86.40	2	1,596	0.12%
2024/06/20	26.3	87.00	1	86.32	85.60	25.3	1,597	1.58%
2024/06/19	4	85.53	1	86.80	86.80	3	1,468	0.20%
2024/06/18	2	86.60	0	0.00	86.10	2	1,476	0.14%
2024/06/17	0	0.00	11	85.30	86.80	-11	1,509	-0.73%
2024/06/12	5	83.80	1	83.10	83.70	4	1,476	0.27%
2024/06/07	1	84.00	0	0.00	84.70	1	1,494	0.07%
2024/06/04	2	86.90	5	86.50	85.60	-3	1,565	-0.19%
2024/06/03	0	0.00	1	85.10	85.50	-1	1,591	-0.06%
2024/05/28	0	0.00	1	86.40	86.40	-1	1,868	-0.05%
2024/05/27	0	86.80	0	0.00	86.90	0	1,913	0.00%
2024/05/24	1	86.40	3	86.80	86.30	-2	1,919	-0.10%
2024/05/23	7	87.57	5	86.86	86.20	2	1,966	0.10%
2024/05/22	1	86.00	0	0.00	85.80	1	1,932	0.05%
2024/05/21	12	86.54	13	86.57	86.60	-1	1,918	-0.05%
2024/05/20	2	84.00	5	84.50	84.70	-3	1,862	-0.16%
2024/05/16	2	83.75	0	0.00	83.60	2	1,853	0.11%
2024/05/10	0	0.00	1	80.30	81.60	-1	1,953	-0.05%
2024/05/07	0	0.00	1	81.30	81.90	-1	1,995	-0.05%
2024/04/30	5	83.24	2	83.55	82.70	3	2,247	0.13%
2024/04/26	1	81.30	0	0.00	81.40	1	2,340	0.04%
2024/04/23	1	79.50	0	0.00	79.80	1	2,412	0.04%
2024/04/22	0	0.00	0	79.88	80.20	0	2,469	0.00%
2024/04/19	1	79.30	1	79.40	79.50	0	2,488	0.00%
2024/04/18	0	0.00	1	79.80	81.00	-1	2,537	-0.04%
2024/04/17	0	80.88	0	0.00	81.00	0	2,614	0.00%
2024/04/16	2	80.15	18	80.23	80.00	-16	2,623	-0.61%
2024/04/15	3	81.80	2	81.50	82.00	1	2,610	0.04%
2024/04/12	0	82.05	0	0.00	81.50	0	2,604	0.00%
2024/04/11	1	81.60	0	0.00	82.00	1	2,604	0.04%
2024/04/10	7	82.90	0	0.00	82.60	7	2,590	0.27%
2024/04/09	0	82.90	0	0.00	82.70	0	2,599	0.00%
2024/04/08	2	82.50	0	0.00	83.10	2	2,606	0.08%
2024/04/03	1	83.00	2.5	83.27	83.50	-1.5	2,601	-0.06%
2024/04/02	1	83.30	0	0.00	83.70	1	2,607	0.04%
2024/04/01	0	84.00	0	0.00	83.70	0	2,670	0.00%
2024/03/29	6	83.97	2	83.90	84.00	4	2,736	0.15%
2024/03/27	1	85.30	1	85.40	85.10	0	2,830	0.00%
2024/03/26	1	84.20	0	0.00	84.10	1	2,835	0.04%
2024/03/25	1	87.00	0	0.00	85.60	1	2,816	0.04%
2024/03/22	1	87.60	0	0.00	87.70	1	2,798	0.04%
2024/03/20	0	0.00	1	87.20	86.80	-1	2,723	-0.04%
2024/03/15	3	84.40	1	85.10	84.00	2	2,666	0.07%
2024/03/14	1	85.10	0	0.00	84.70	1	2,678	0.04%
2024/03/13	4	85.95	0	0.00	85.30	4	2,671	0.15%
2024/03/12	5	86.50	0	0.00	86.30	5	2,647	0.19%
2024/03/11	1	85.60	0	0.00	85.10	1	2,614	0.04%
2024/03/08	0	0.00	5	86.50	85.00	-5	2,605	-0.19%
2024/03/07	10	87.14	0	0.00	86.50	10	2,573	0.39%
2024/03/06	1	89.30	5	89.28	88.40	-4	2,532	-0.16%
2024/03/05	1	85.80	4	87.30	87.40	-3	2,397	-0.13%
2024/03/01	5	85.60	3	86.40	85.80	2	2,285	0.09%
2024/02/29	4	86.90	5	87.22	87.30	-1	2,240	-0.04%
2024/02/26	0	0.00	2	86.60	86.20	-2	2,125	-0.09%
2024/02/22	0	0.00	1	82.50	82.10	-1	2,089	-0.05%
2024/02/20	1	82.80	0	0.00	82.60	1	2,126	0.05%
2024/02/19	1	83.60	0	0.00	83.60	1	2,144	0.05%
2024/02/16	2	82.60	2	82.65	82.80	0	2,147	0.00%
2024/02/15	1	84.30	0	0.00	84.40	1	2,107	0.05%
2024/02/05	1	85.40	1	85.50	85.50	0	2,112	0.00%
2024/02/02	1	84.80	4	86.45	84.80	-3	2,099	-0.14%
2024/01/31	0	0.00	2	86.40	86.40	-2	2,053	-0.10%
2024/01/30	3	86.63	0	0.00	87.30	3	2,052	0.15%
2024/01/29	3	87.07	0	0.00	87.00	3	2,029	0.15%
2024/01/26	0	0.00	3	88.27	87.70	-3	1,993	-0.15%
2024/01/25	1	87.20	0.4	87.10	87.10	0.6	1,958	0.03%
2024/01/24	6.1	87.46	2.1	87.47	86.90	4	1,931	0.21%
2024/01/23	0.2	84.10	0	0.00	86.00	0.2	1,821	0.01%
2024/01/22	2	84.20	2	84.85	85.00	0	1,750	0.00%
2024/01/19	3	83.67	1	84.00	83.40	2	1,723	0.12%
2024/01/18	1	82.40	5	82.08	82.80	-4	1,705	-0.23%
2024/01/17	7	82.69	1	83.20	82.70	6	1,745	0.34%
2024/01/16	3	83.60	4	84.15	84.20	-1	1,730	-0.06%
2024/01/15	5	82.88	0	0.00	82.80	5	1,673	0.30%
2024/01/11	3	83.07	5	82.26	83.10	-2	1,624	-0.12%
2024/01/10	0	0.00	2	79.65	79.70	-2	1,579	-0.13%
2024/01/09	1	78.50	0	0.00	78.70	1	1,607	0.06%
2024/01/05	1	79.20	0	0.00	79.10	1	1,683	0.06%
2024/01/04	3	79.00	0	0.00	79.50	3	1,723	0.17%
2024/01/03	4	80.08	0	0.00	79.80	4	1,760	0.23%
2024/01/02	1	80.20	0	0.00	80.10	1	1,764	0.06%
2023/12/29	0.2	81.00	0	0.00	80.70	0.2	1,780	0.01%
2023/12/27	0.2	80.10	4	80.58	81.00	-3.8	1,823	-0.21%
2023/12/26	1	77.80	1	78.00	78.80	0	1,785	0.00%
2023/12/25	5	78.82	6	79.97	78.10	-1	1,764	-0.05%
2023/12/22	3	81.23	0	0.00	80.70	3	1,698	0.18%
2023/12/20	2	82.50	0	0.00	82.50	2	1,703	0.12%
2023/12/19	1	82.60	0	0.00	82.90	1	1,745	0.06%
2023/12/15	1	83.20	0	0.00	83.60	1	1,890	0.05%
2023/12/14	1	83.00	0	0.00	83.10	1	1,919	0.05%
2023/12/13	0.1	83.00	0	0.00	82.90	0.1	1,965	0.00%
2023/12/12	1	83.40	0	0.00	83.40	1	2,052	0.05%
2023/12/05	0	0.00	0.1	84.60	84.30	-0.1	2,824	0.00%
2023/12/04	0	0.00	1	85.70	85.30	-1	3,126	-0.03%
2023/12/01	0	0.00	2	85.70	85.70	-2	3,322	-0.06%
2023/11/29	0	0.00	1	85.30	85.30	-1	3,362	-0.03%
2023/11/28	1	83.00	0	0.00	83.20	1	3,409	0.03%
2023/11/27	1	82.20	0	0.00	82.10	1	3,503	0.03%
2023/11/22	0	0.00	1	84.50	84.40	-1	3,687	-0.03%
2023/11/17	1	85.60	1	85.90	85.90	0	3,875	0.00%
2023/11/16	1	84.10	1	84.10	84.10	0	3,916	0.00%
2023/11/13	1	80.10	0	0.00	80.30	1	4,588	0.02%
2023/11/09	0	0.00	1	82.60	82.70	-1	5,207	-0.02%
2023/11/06	0	0.00	4	81.60	81.70	-4	5,744	-0.07%
2023/11/03	2	80.00	0	0.00	80.10	2	5,848	0.03%
2023/11/02	2	79.90	0	0.00	79.90	2	6,055	0.03%
2023/10/31	7	79.87	8	77.79	77.40	-1	6,413	-0.02%
2023/10/27	0	0.00	1	81.20	80.20	-1	6,585	-0.02%
2023/10/26	5	81.30	0	0.00	81.30	5	6,817	0.07%
2023/10/25	1	83.90	6	82.87	83.00	-5	7,137	-0.07%
2023/10/24	5	81.30	0	0.00	81.30	5	7,141	0.07%
2023/10/20	1	80.00	0	0.00	81.10	1	7,389	0.01%
2023/10/19	1	80.90	0	0.00	82.00	1	7,546	0.01%
2023/10/18	2	82.45	0	0.00	81.70	2	7,609	0.03%
2023/10/16	5	86.84	2	85.80	85.70	3	7,851	0.04%
2023/10/13	1	88.50	1	89.60	88.20	0	8,133	0.00%
2023/10/12	7	88.00	6	88.55	88.50	1	8,441	0.01%
2023/10/11	5	90.62	32	90.00	89.20	-27	8,768	-0.31%
2023/10/06	1	93.10	0	0.00	92.80	1	9,005	0.01%
2023/10/05	0	0.00	0	94.60	94.00	0	9,046	0.00%
2023/10/04	1	92.00	1	92.90	93.20	0	9,108	0.00%
2023/10/03	1	94.00	3	94.57	94.00	-2	9,323	-0.02%
2023/10/02	2	96.10	2	96.40	95.80	0	9,512	0.00%
2023/09/28	2	95.50	0.2	95.20	95.00	1.8	9,677	0.02%
2023/09/27	0.2	93.50	1	93.70	93.30	-0.8	9,794	-0.01%
2023/09/26	1	93.70	0	0.00	93.20	1	10,167	0.01%
2023/09/25	1	95.20	1	96.00	95.00	0	10,646	0.00%
2023/09/22	1	92.80	1	94.70	94.40	0	11,374	0.00%
2023/09/21	5	94.72	3	94.70	93.40	2	11,352	0.02%
2023/09/20	1	98.00	1	97.10	96.50	0	11,292	0.00%
2023/09/19	1	99.20	1	99.70	99.00	0	11,227	0.00%
2023/09/18	3	99.73	1	99.80	99.00	2	11,215	0.02%
2023/09/15	0	0.00	1	101.50	101.00	-1	11,185	-0.01%
2023/09/14	0	0.00	2	105.00	104.50	-2	11,113	-0.02%
2023/09/13	1	104.50	0	0.00	104.50	1	11,086	0.01%
2023/09/11	1	103.00	12.2	103.21	103.50	-11.2	11,186	-0.10%
2023/09/08	59.1	108.92	61	107.21	107.00	-1.9	11,341	-0.02%
2023/09/07	14	108.82	7	109.21	106.00	7	11,105	0.06%
2023/09/06	3	107.00	2	105.50	105.50	1	10,856	0.01%
2023/09/05	4	102.50	11	102.68	103.00	-7	10,665	-0.07%
2023/09/04	3.1	100.60	0	0.00	101.00	3.1	10,625	0.03%
2023/09/01	4	100.38	5	99.82	99.90	-1	10,608	-0.01%
2023/08/31	3.1	101.84	4	101.76	102.50	-1	10,559	-0.01%
2023/08/30	0	0.00	0.5	101.50	100.50	-0.5	10,480	0.00%
2023/08/29	0	0.00	3.5	99.56	101.50	-3.5	10,457	-0.03%
2023/08/28	2.3	96.92	0	0.00	96.70	2.3	10,400	0.02%
2023/08/25	1.1	98.62	3	98.80	98.70	-1.9	10,372	-0.02%
2023/08/24	13.2	101.00	3	101.83	100.50	10.2	10,335	0.10%
2023/08/23	3.2	103.16	54	104.78	103.00	-50.8	10,263	-0.49%
2023/08/22	57	103.44	7.2	103.10	103.50	49.8	10,212	0.49%
2023/08/21	15.2	103.05	15	102.13	102.50	0.2	10,153	0.00%
2023/08/18	2	106.50	9.4	105.62	101.50	-7.4	10,028	-0.07%
2023/08/17	11.2	107.71	23.6	108.09	107.50	-12.4	9,828	-0.13%
2023/08/16	21	103.70	26.8	105.38	109.00	-5.8	9,481	-0.06%
2023/08/15	1	99.80	5.1	100.80	100.00	-4.1	9,022	-0.05%
2023/08/14	5	99.86	6	99.92	99.50	-1	8,923	-0.01%
2023/08/11	8	99.86	4	99.23	98.50	4	8,773	0.05%
2023/08/10	4	97.13	1.4	97.99	96.20	2.6	8,586	0.03%
2023/08/09	5.2	97.92	1	100.50	100.50	4.2	8,475	0.05%
2023/08/08	4.2	98.66	17.4	99.51	98.50	-13.2	8,412	-0.16%
2023/08/07	16.7	100.78	26	99.58	102.00	-9.3	8,264	-0.11%
2023/08/04	8.2	94.05	3.4	93.65	94.60	4.9	7,970	0.06%
2023/08/02	6	93.88	2	91.00	91.50	4	7,933	0.05%
2023/08/01	0.2	97.14	0	0.00	96.10	0.2	7,826	0.00%
2023/07/31	10.1	100.66	17.3	100.19	96.90	-7.2	7,769	-0.09%
2023/07/28	28	99.17	14.5	98.73	99.40	13.5	7,536	0.18%
2023/07/27	1	93.10	1.2	94.48	93.00	-0.2	7,220	0.00%
2023/07/26	3.8	93.55	1	92.60	92.50	2.8	7,181	0.04%
2023/07/25	7.2	97.52	4	98.10	96.00	3.2	7,114	0.04%
2023/07/24	2.4	96.58	3	97.00	97.20	-0.7	6,972	-0.01%
2023/07/21	2	92.80	16	92.23	92.60	-14	6,841	-0.20%
2023/07/20	4.1	96.95	3	95.83	94.20	1.1	6,827	0.02%
2023/07/19	2	103.50	0.5	104.56	103.00	1.6	6,700	0.02%
2023/07/18	8.4	103.99	13.5	103.67	105.00	-5.1	6,578	-0.08%
2023/07/17	9.3	103.98	14.5	104.69	102.50	-5.3	6,310	-0.08%
2023/07/14	11	99.63	27.1	98.26	103.50	-16.1	5,988	-0.27%
2023/07/13	57	94.84	14	93.19	94.50	43	5,637	0.76%
2023/07/12	14	89.91	5	90.12	90.00	9	5,370	0.17%
2023/07/11	3.2	90.63	4	90.18	89.60	-0.8	5,352	-0.02%
2023/07/10	19.3	90.57	47	89.56	89.20	-27.7	5,295	-0.52%
2023/07/07	3.3	97.87	40	97.01	97.10	-36.7	5,088	-0.72%
2023/07/06	3.2	102.75	1	103.00	102.00	2.2	5,021	0.04%
2023/07/05	10	101.90	3	102.00	100.50	7	4,859	0.14%
2023/07/04	15	99.85	14	98.78	101.50	1	4,735	0.02%
2023/07/03	10	95.26	23	95.67	98.10	-13	4,404	-0.30%
2023/06/30	13	91.00	15	93.05	89.20	-2	4,118	-0.05%
2023/06/29	11	86.02	0	0.00	86.70	11	3,663	0.30%
2023/06/28	12	85.26	0	0.00	84.80	12	3,674	0.33%
2023/06/27	1	85.70	0	0.00	84.60	1	3,760	0.03%
2023/06/26	0	0.00	1	86.30	85.60	-1	3,839	-0.03%
2023/06/21	43	85.12	8	84.96	84.90	35	3,855	0.91%
2023/06/19	0	0.00	1	85.20	85.00	-1	3,934	-0.03%
2023/06/16	2	85.90	44	85.78	85.60	-42	3,939	-1.07%
2023/06/15	4	87.12	40	86.91	87.40	-36	3,879	-0.93%
2023/06/14	15	88.05	13	88.86	88.50	2	3,767	0.05%
2023/06/13	5	84.96	9	85.11	85.30	-4	3,526	-0.11%
2023/06/12	3	82.60	1	82.70	82.20	2	3,355	0.06%
2023/06/09	0	0.00	3	81.90	81.90	-3	3,336	-0.09%
2023/06/08	0	0.00	7	81.19	81.10	-7	3,380	-0.21%
2023/06/07	0	0.00	1	81.40	81.50	-1	3,492	-0.03%
2023/06/06	15	80.97	0	0.00	80.70	15	3,555	0.42%
2023/06/05	20	81.55	0.1	81.00	81.90	20	3,584	0.56%
2023/06/01	24	81.71	0	0.00	81.70	24	3,648	0.66%
2023/05/31	30	81.92	5	82.30	81.90	25	3,700	0.68%
2023/05/29	0	0.00	5	80.60	81.20	-5	3,786	-0.13%
2023/05/26	4	79.35	0	0.00	79.30	4	3,906	0.10%
2023/05/25	1	81.40	2	80.80	80.70	-1	4,011	-0.02%
2023/05/24	1.1	80.09	0	0.00	80.10	1.1	4,101	0.03%
2023/05/23	1	80.30	1	80.30	80.30	0	4,297	0.00%
2023/05/22	0.1	80.00	1	80.20	80.10	-0.9	4,411	-0.02%
2023/05/19	2	79.40	0	0.00	79.10	2	4,559	0.04%
2023/05/18	3	79.67	7	80.07	79.50	-4	4,567	-0.09%
2023/05/16	1	78.40	2	78.30	78.70	-1	4,602	-0.02%
2023/05/15	2	76.90	0	0.00	76.90	2	4,634	0.04%
2023/05/12	3	78.00	0	0.00	79.00	3	4,679	0.06%
2023/05/10	0	0.00	2	79.00	79.20	-2	4,709	-0.04%
2023/05/09	1	77.50	0	0.00	77.80	1	4,770	0.02%
2023/05/08	1	78.70	1	79.10	78.70	0	4,879	0.00%
2023/05/05	0	0.00	4	78.27	79.00	-4	4,974	-0.08%
2023/05/02	1	75.70	3	76.77	77.20	-2	5,140	-0.04%
2023/04/27	1	73.90	0	0.00	74.40	1	5,178	0.02%
2023/04/26	1	73.60	2	73.40	73.40	-1	5,199	-0.02%
2023/04/25	7	75.14	0	0.00	74.00	7	5,283	0.13%
2023/04/24	3	77.27	0	77.10	77.00	3	5,269	0.06%
2023/04/21	8	78.39	0	0.00	77.30	8	5,326	0.15%
2023/04/20	3	80.47	1	80.80	79.70	2	5,335	0.04%
2023/04/18	3	82.40	0	0.00	82.00	3	5,328	0.06%
2023/04/17	0	0.00	20	81.78	81.70	-20	5,343	-0.37%
2023/04/14	1	82.00	0	0.00	82.00	1	5,354	0.02%
2023/04/13	10	82.70	3	81.97	81.70	7	5,351	0.13%
2023/04/12	1	82.10	1	82.10	82.90	0	5,355	0.00%
2023/04/11	9	82.21	8	82.03	81.70	1	5,394	0.02%
2023/04/10	5	85.70	1	86.50	85.10	4	5,302	0.08%
2023/04/07	7	85.97	4	86.45	86.00	3	5,327	0.06%
2023/04/06	3	85.00	2	85.10	85.40	1	5,355	0.02%
2023/03/31	4	85.83	2	87.15	86.20	2	5,421	0.04%
2023/03/30	21	85.55	12.2	87.26	88.80	8.8	5,377	0.16%
2023/03/29	5	82.70	0	0.00	83.20	5	5,184	0.10%
2023/03/28	0	0.00	10	84.70	83.60	-10	5,295	-0.19%
2023/03/27	0	84.90	12	84.85	84.20	-12	5,274	-0.23%
2023/03/24	0	0.00	12	83.54	83.80	-12	5,411	-0.22%
2023/03/23	3	83.63	4	83.50	83.90	-1	5,543	-0.02%
2023/03/22	5	81.88	3	82.50	82.80	2	5,604	0.04%
2023/03/21	0	81.10	2	81.55	81.10	-2	5,817	-0.03%
2023/03/20	2	80.65	4	80.80	81.30	-2	6,093	-0.03%
2023/03/17	2	78.85	0	0.00	79.40	2	6,411	0.03%
2023/03/16	2	77.50	1	77.70	77.80	1	6,761	0.01%
2023/03/15	2	80.85	0	0.00	80.20	2	6,852	0.03%
2023/03/14	0	0.00	2	79.70	79.70	-2	6,971	-0.03%
2023/03/10	12	82.13	1	84.20	80.30	11	7,133	0.15%
2023/03/09	5	83.14	2	83.50	83.00	3	7,057	0.04%
2023/03/08	0	0.00	0	84.70	84.70	0	7,014	0.00%
2023/03/07	4	84.70	11.1	85.22	84.20	-7.1	7,002	-0.10%
2023/03/06	3	83.90	0	0.00	83.80	3	6,976	0.04%
2023/03/03	0	0.00	4	83.90	83.60	-4	6,961	-0.06%
2023/03/02	4	83.23	6	83.48	83.60	-2	6,933	-0.03%
2023/03/01	8	82.10	1	82.00	82.00	7	6,916	0.10%
2023/02/24	9	83.19	8	84.10	83.80	1	6,945	0.01%
2023/02/23	1	86.20	0	0.00	86.20	1	6,932	0.01%
2023/02/22	3	83.17	5	83.94	84.50	-2	6,978	-0.03%
2023/02/21	4	85.48	4	84.63	83.50	0	7,140	0.00%
2023/02/20	2	84.00	0	0.00	83.20	2	7,042	0.03%
2023/02/17	7	81.36	3	82.33	82.50	4	7,003	0.06%
2023/02/16	0	80.07	3	79.80	80.00	-3	6,941	-0.04%
2023/02/15	0	0.00	1	79.80	79.90	-1	7,002	-0.01%
2023/02/14	1	79.40	1	79.40	79.40	0	7,017	0.00%
2023/02/13	0	0.00	14	79.86	79.90	-14	7,066	-0.20%
2023/02/10	17	78.89	1	80.70	77.90	16	7,130	0.22%
2023/02/09	0	0.00	10	79.83	79.50	-10	7,130	-0.14%
2023/02/08	14	79.16	7	78.80	78.70	7	7,206	0.10%
2023/02/07	3	79.23	1	79.40	79.50	2	7,253	0.03%
2023/02/06	4	77.50	5	78.74	79.00	-1	7,277	-0.01%
2023/02/03	1	75.30	2	77.65	77.40	-1	7,260	-0.01%
2023/02/02	2	75.95	0	0.00	75.90	2	7,253	0.03%
2023/02/01	1	76.10	9	76.09	76.50	-8	7,211	-0.11%
2023/01/31	2	73.40	2	73.40	73.90	0	7,170	0.00%
2023/01/30	0	0.00	1	74.20	73.50	-1	7,205	-0.01%
2023/01/17	6	73.12	1	73.00	73.10	5	7,188	0.07%
2023/01/16	2	71.90	0	0.00	73.00	2	7,208	0.03%
2023/01/13	10	73.93	3	72.60	71.60	7	7,207	0.10%
2023/01/11	2	76.95	6	75.80	75.60	-4	7,178	-0.06%
2023/01/10	6	79.50	2	77.70	77.70	4	7,205	0.06%
2023/01/09	0	0.00	3	79.03	79.70	-3	7,327	-0.04%
2023/01/06	1	77.10	0	0.00	77.60	1	7,452	0.01%
2023/01/05	3	77.60	4	78.00	77.30	-1	7,607	-0.01%
2023/01/03	1	78.40	0	0.00	78.90	1	7,706	0.01%
2022/12/30	6	77.68	0	0.00	77.30	6	7,714	0.08%
2022/12/29	10	76.10	0	0.00	77.30	10	7,703	0.13%
2022/12/27	0	0.00	1	79.60	79.00	-1	7,692	-0.01%
2022/12/26	1	77.70	1	78.00	79.00	0	7,672	0.00%
2022/12/23	2	78.55	5	78.88	78.90	-3	7,659	-0.04%
2022/12/22	8	79.19	2	78.65	77.50	6	7,596	0.08%
2022/12/21	4	81.78	1	83.10	80.70	3	7,477	0.04%
2022/12/20	3	82.03	6	82.93	81.90	-3	7,493	-0.04%
2022/12/19	0	83.40	8	83.50	83.80	-8	7,469	-0.11%
2022/12/16	16	86.57	3	85.20	84.20	13	7,650	0.17%
2022/12/15	4	87.40	0	0.00	87.30	4	7,496	0.05%
2022/12/14	1	85.70	4	85.40	86.00	-3	7,341	-0.04%
2022/12/13	1	86.60	17	86.40	84.50	-16	7,272	-0.22%
2022/12/12	23	85.54	11	85.34	85.60	12	7,158	0.17%
2022/12/09	15	83.91	21	84.02	84.00	-6	7,012	-0.09%
2022/12/08	33	82.22	22	82.41	83.50	11	6,732	0.16%
2022/12/07	1	77.60	1	79.60	78.90	0	6,489	0.00%
2022/12/06	3	79.30	0	0.00	78.40	3	6,482	0.05%
2022/12/05	4	78.90	5	78.90	78.20	-1	6,414	-0.02%
2022/12/02	2	76.05	3	76.40	76.10	-1	6,363	-0.02%
2022/12/01	2	75.00	9	74.90	74.60	-7	6,384	-0.11%
2022/11/29	10	74.20	11	73.91	73.90	-1	6,499	-0.02%
2022/11/24	0	0.00	1	75.00	74.90	-1	6,668	-0.01%
2022/11/23	1	74.20	3	73.80	74.00	-2	6,895	-0.03%
2022/11/22	15	75.65	0	0.00	74.40	15	7,099	0.21%
2022/11/21	12	74.58	3	75.63	77.00	9	7,163	0.13%
2022/11/18	21	76.01	2	76.60	76.10	19	7,187	0.26%
2022/11/17	23	76.78	32	74.46	77.30	-9	7,092	-0.13%
2022/11/16	0	0.00	1	70.30	71.60	-1	6,858	-0.01%
2022/11/14	2	72.10	0	0.00	71.50	2	6,869	0.03%
2022/11/11	1	69.80	0	0.00	70.40	1	6,933	0.01%
2022/11/10	1	72.19	1	70.50	70.30	0	6,921	0.00%
2022/11/09	4	72.28	0	0.00	72.60	4	6,963	0.06%
2022/11/08	0	0.00	2	71.65	72.00	-2	6,890	-0.03%
2022/11/07	6	70.63	0	0.00	70.10	6	6,843	0.09%
2022/11/04	0	0.00	10	70.45	71.00	-10	6,930	-0.14%
2022/11/03	10	69.30	9	69.30	69.30	1	6,844	0.01%
2022/11/02	19	69.05	11	68.65	69.30	8	6,782	0.12%
2022/11/01	11	67.91	0	0.00	68.00	11	6,767	0.16%
2022/10/27	0	0.00	50	63.87	64.30	-50	7,105	-0.70%
2022/10/26	2	60.60	2	60.35	61.60	0	7,254	0.00%
2022/10/21	0	0.00	1	61.00	60.80	-1	7,598	-0.01%
2022/10/19	0	0.00	9	64.46	63.20	-9	7,718	-0.12%
2022/10/17	4	60.25	3	60.00	61.00	1	7,684	0.01%
2022/10/14	4	64.78	5	63.30	61.30	-1	7,590	-0.01%
2022/10/12	5	71.00	23	70.80	70.50	-18	7,565	-0.24%
2022/10/07	0	0.00	2	70.45	70.00	-2	7,707	-0.03%
2022/10/06	1	68.40	0	0.00	69.40	1	7,751	0.01%
2022/10/05	1	68.20	2	68.60	68.60	-1	7,823	-0.01%
2022/10/04	3	68.20	1	69.20	69.50	2	7,930	0.03%
2022/10/03	1	67.80	3	66.93	65.70	-2	8,028	-0.02%
2022/09/30	5	66.74	1	65.20	66.70	4	8,108	0.05%
2022/09/29	2	66.95	0	0.00	66.00	2	8,194	0.02%
2022/09/28	0	0.00	0	66.50	66.70	0	8,365	0.00%
2022/09/26	1	70.40	4	70.45	70.20	-3	8,779	-0.03%
2022/09/23	46	72.89	0	72.50	72.00	46	8,838	0.52%
2022/09/22	6	78.48	4	79.75	79.90	2	8,887	0.02%
2022/09/20	1	80.60	3	81.27	81.40	-2	9,242	-0.02%
2022/09/19	2	80.00	2	84.40	80.00	0	9,350	0.00%
2022/09/16	10	84.45	5	88.19	83.80	5	9,282	0.05%
2022/09/15	0	0.00	19	87.52	87.10	-19	9,131	-0.21%
2022/09/14	7	85.59	7	85.10	86.80	0	9,053	0.00%
2022/09/13	4	84.65	38	82.77	84.30	-34	8,906	-0.38%
2022/09/08	2	78.80	1	78.30	79.60	1	8,663	0.01%
2022/09/07	1	76.00	2	76.10	75.50	-1	8,558	-0.01%
2022/09/06	0	0.00	2	78.40	79.90	-2	8,439	-0.02%
2022/09/05	0	0.00	1	79.90	79.90	-1	8,330	-0.01%
2022/09/02	36	79.80	1	79.30	79.80	35	8,309	0.42%
2022/09/01	0	0.00	1	79.30	78.50	-1	8,244	-0.01%
2022/08/31	20	78.50	1	78.60	78.20	19	8,160	0.23%
2022/08/30	9	78.28	9	77.88	79.90	0	8,033	0.00%
2022/08/29	8	77.55	8	77.43	74.90	0	7,756	0.00%
2022/08/26	1	74.30	1	74.90	74.60	0	7,493	0.00%
2022/08/25	1	73.70	94	72.83	73.60	-93	7,335	-1.27%
2022/08/24	1	71.00	12	71.57	71.00	-11	7,161	-0.15%
2022/08/22	0	0.00	1	71.80	70.90	-1	7,028	-0.01%
2022/08/19	36	72.19	1	73.00	72.00	35	6,974	0.50%
2022/08/18	15	72.95	16.1	73.12	73.70	-1.1	6,807	-0.02%
2022/08/17	1	70.00	33	69.96	70.70	-32	6,641	-0.48%
2022/08/16	66	70.22	5	69.74	69.50	61	6,554	0.93%
2022/08/15	0	0.00	4	68.70	68.20	-4	6,440	-0.06%
2022/08/11	4	70.23	4	69.38	69.90	0	6,294	0.00%
2022/08/10	1	68.50	8	68.75	68.00	-7	6,122	-0.11%
2022/08/09	0	0.00	1	68.40	68.40	-1	6,066	-0.02%
2022/08/08	6	68.48	1	68.00	68.50	5	6,004	0.08%
2022/08/05	13	69.57	10	69.90	69.70	3	5,915	0.05%
2022/08/04	12	70.28	7	69.74	70.30	5	5,773	0.09%
2022/08/03	41	71.48	1	71.50	71.50	40	5,528	0.72%
2022/08/02	7	70.73	4	70.48	69.70	3	5,370	0.06%
2022/08/01	28	70.19	7	70.21	70.20	21	5,180	0.41%
2022/07/29	4	66.80	2	68.30	68.80	2	4,928	0.04%
2022/07/28	6	66.92	2	66.95	67.10	4	4,840	0.08%
2022/07/27	3	66.53	36	65.30	67.00	-33	4,697	-0.70%
2022/07/26	31	64.22	1	64.60	64.20	30	4,504	0.67%
2022/07/25	3	65.17	31.1	65.54	66.00	-28.1	4,464	-0.63%
2022/07/22	33	64.65	3	64.77	64.60	30	4,423	0.68%
2022/07/21	0	0.00	6	65.30	65.80	-6	4,339	-0.14%
2022/07/20	7	64.61	2	66.00	64.40	5	4,264	0.12%
2022/07/19	15	64.59	14	65.02	64.70	1	4,078	0.02%
2022/07/18	12	64.48	15	64.40	64.40	-3	3,997	-0.08%
2022/07/15	0	0.00	0.1	62.50	59.80	-0.1	3,874	0.00%
2022/07/14	1	61.70	0	0.00	61.80	1	3,782	0.03%
2022/07/13	3	64.50	0	0.00	64.00	3	3,703	0.08%
2022/07/12	6	65.07	55	65.07	64.00	-49	3,611	-1.36%
2022/07/11	10	63.60	25	66.48	63.80	-15	3,437	-0.44%
2022/07/08	38	63.46	7	64.19	64.80	31	3,286	0.94%
2022/07/07	1	63.20	30	63.58	64.00	-29	3,177	-0.91%
2022/07/06	21	65.10	23	64.96	61.60	-2	3,042	-0.07%
2022/07/05	7	64.01	25	63.86	66.60	-18	2,845	-0.63%
2022/07/04	8	62.94	9	62.87	62.30	-1	2,533	-0.04%
2022/07/01	4	63.45	11	61.52	60.80	-7	2,269	-0.31%
2022/06/30	7	63.99	4	63.88	63.90	3	2,095	0.14%
2022/06/29	3	62.50	3	62.53	63.30	0	1,823	0.00%
2022/06/28	3	58.40	5.2	58.46	59.00	-2.2	1,553	-0.14%
2022/06/27	1	56.60	31	55.12	56.70	-30	1,396	-2.15%
2022/06/24	26	52.55	51	52.71	53.50	-25	1,219	-2.05%
2022/06/23	0	0.00	11	50.10	49.35	-11	1,124	-0.98%
2022/06/21	0	0.00	1	49.10	49.30	-1	1,117	-0.09%
2022/06/20	2	49.65	1	51.00	48.25	1	1,118	0.09%
2022/06/17	0	0.00	1	50.30	50.60	-1	1,112	-0.09%
2022/06/16	0	0.00	22.4	51.18	50.30	-22.4	1,105	-2.03%
2022/06/14	14	50.50	4	50.39	50.60	10	1,082	0.92%
2022/06/13	12	50.39	99	51.87	51.10	-87	1,058	-8.22%
2022/06/10	25	50.14	9	50.91	51.30	16	1,005	1.59%
2022/06/09	18	50.16	2	49.80	50.00	16	987	1.62%
2022/06/07	1	48.60	0	0.00	49.35	1	981	0.10%
2022/06/02	5	50.40	0	0.00	49.95	5	971	0.51%
2022/06/01	3	49.20	0	0.00	49.55	3	960	0.31%
2022/05/31	3	49.25	0	0.00	49.20	3	957	0.31%
2022/05/25	0	0.00	3	48.55	49.00	-3	944	-0.32%
2022/05/24	2	48.00	7	48.91	47.90	-5	944	-0.53%
2022/05/23	0	0.00	3	48.60	48.60	-3	946	-0.32%
2022/05/20	3	48.17	0	0.00	47.90	3	942	0.32%
2022/05/19	1	47.45	0	0.00	47.90	1	946	0.11%
2022/05/12	2	45.40	3	45.20	44.95	-1	915	-0.11%
2022/05/11	3	48.15	0	0.00	46.15	3	899	0.33%
2022/05/10	4	49.55	3	49.70	49.70	1	865	0.12%
2022/05/09	0	0.00	0	49.55	49.40	0	855	0.00%
2022/05/06	26	51.13	14	51.10	51.30	12	836	1.43%
2022/05/05	21	51.21	11	52.10	51.00	10	816	1.22%
2022/05/03	7	50.87	7	51.16	51.40	0	777	0.00%
2022/04/29	0	0.00	13	49.70	50.30	-13	757	-1.72%
2022/04/28	0	0.00	4	48.80	48.60	-4	739	-0.54%
2022/04/27	8	47.76	4	48.19	47.80	4	723	0.55%
2022/04/25	6	48.94	0	49.70	48.70	6	683	0.87%
2022/04/22	40	52.20	5	52.80	52.00	35	648	5.40%
2022/04/21	85	53.09	4	52.85	52.90	81	606	13.35%
2022/04/20	1	48.25	20	48.27	49.10	-19	505	-3.76%
2022/04/19	0	0.00	1	48.10	48.70	-1	496	-0.20%
2022/04/18	3	46.90	5	47.20	47.45	-2	481	-0.42%
2022/04/15	0	48.75	13	48.42	47.40	-13	471	-2.76%
2022/04/14	3	48.50	0	0.00	48.20	3	460	0.65%
2022/04/13	0	0.00	2	49.60	49.25	-2	453	-0.44%
2022/04/12	1	47.80	0	0.00	48.85	1	432	0.23%
2022/04/11	1	48.70	10	49.50	48.85	-9	415	-2.17%
2022/04/08	13	48.75	0.1	48.40	47.70	12.9	376	3.44%
2022/04/06	0	0.00	1	47.30	48.30	-1	335	-0.30%
2022/03/31	1	46.50	2	47.18	47.20	-1	275	-0.36%
2022/03/24	0.2	42.95	0	0.00	43.00	0.2	213	0.08%
2022/03/10	0	0.00	5	40.71	40.75	-5	204	-2.44%
2022/03/01	2	41.40	0	0.00	41.10	2	203	0.98%
2022/01/26	5	38.80	0	0.00	38.70	5	182	2.73%
2022/01/10	10	40.10	0	0.00	40.30	10	182	5.49%
2022/01/06	0	0.00	2.8	40.06	40.25	-2.8	182	-1.52%
2021/11/02	1	38.80	0	0.00	38.20	1	220	0.45%
2021/10/28	1	39.00	0	0.00	39.15	1	217	0.46%
2021/10/27	1	39.20	0	0.00	39.15	1	217	0.46%
2021/10/26	0.8	39.30	0	0.00	39.15	0.8	220	0.38%
2021/10/25	0.2	39.30	0	0.00	39.20	0.2	220	0.08%
2021/09/29	0	0.00	2	40.10	40.25	-2	232	-0.86%
2021/09/27	2	40.40	0	0.00	40.20	2	233	0.86%
2021/08/13	10	35.95	0	0.00	35.80	10	240	4.16%
2021/07/07	1	41.85	0	0.00	41.75	1	477	0.21%
2021/05/19	1	37.65	0	0.00	37.85	1	499	0.20%
2021/05/11	0	0.00	1	43.00	42.65	-1	434	-0.23%
2021/05/03	0	0.00	1	41.05	40.80	-1	305	-0.33%
2021/04/22	0	0.00	1	39.60	39.50	-1	262	-0.38%
2021/04/20	0	0.00	13	39.85	39.90	-13	253	-5.13%
2021/04/19	0	0.00	10	39.80	39.65	-10	253	-3.95%
2021/04/16	0	0.00	10	38.95	38.95	-10	250	-3.99%
2021/04/06	0	38.50	0	0.00	38.50	0	217	0.00%
2021/03/31	0	0.00	1.2	37.99	38.05	-1.2	211	-0.57%
2021/03/29	0.1	36.85	0	0.00	37.30	0.1	204	0.05%
2021/03/24	2	37.20	0	0.00	37.30	2	194	1.03%
2021/03/15	0.1	36.90	0	0.00	36.65	0.1	187	0.05%
2021/03/11	0	0.00	1	37.30	37.00	-1	183	-0.54%
2021/03/09	2	36.18	0	0.00	36.25	2	182	1.10%
2021/03/05	1	35.90	0	0.00	36.40	1	183	0.55%
2021/02/19	0	0.00	1	36.50	36.75	-1	178	-0.56%
2021/02/17	1	34.50	0	0.00	34.65	1	170	0.59%
2021/02/01	0	0.00	0	34.50	34.70	0	173	0.00%
2021/01/18	1	37.85	0	0.00	37.95	1	163	0.61%
2020/12/09	2	39.38	0	0.00	39.45	2	153	1.30%
2020/11/23	0	39.70	0	0.00	40.05	0	279	0.00%
2020/11/10	0	0.00	0	39.00	39.35	0	446	0.00%
2020/10/22	0	0.00	5	41.20	41.35	-5	518	-0.96%
2020/10/15	5	41.95	0	0.00	42.00	5	531	0.94%
2020/09/25	1	39.85	0	0.00	39.95	1	538	0.19%
2020/09/16	0	0.00	1	44.10	44.10	-1	525	-0.19%
2020/09/11	1	43.70	0	0.00	43.00	1	526	0.19%
2020/08/31	1	48.40	0	0.00	47.20	1	457	0.22%
2020/08/27	0	0.00	1	48.90	48.20	-1	431	-0.23%
2020/08/26	0	0.00	2	48.10	47.90	-2	405	-0.49%
2020/08/24	8	46.99	5	47.40	47.50	3	378	0.79%
2020/08/18	0	0.00	1	44.05	43.90	-1	274	-0.36%
2020/08/17	1	43.50	0	0.00	43.35	1	262	0.38%
2020/06/11	1	39.60	0	0.00	39.30	1	223	0.45%
2020/06/09	1	40.40	0	0.00	40.25	1	229	0.44%
2020/06/02	10	41.10	0	0.00	41.10	10	237	4.21%
2020/05/21	0	0.00	2	38.85	38.65	-2	236	-0.85%
2020/05/14	10	37.60	0	0.00	37.65	10	243	4.11%
2020/05/13	3	38.22	0	0.00	38.15	3	242	1.24%
2020/05/11	1	38.10	0	0.00	38.10	1	243	0.41%
2020/04/21	10	36.00	0	0.00	35.35	10	268	3.72%
2020/04/20	1	36.50	0	0.00	36.45	1	267	0.37%
2020/04/13	10	37.10	0	0.00	36.75	10	267	3.73%
2020/02/17	20	44.83	0	0.00	44.75	20	243	8.20%
2020/01/30	0	0.00	1	42.10	42.00	-1	215	-0.46%
2020/01/09	0	0.00	0	44.60	44.70	0	221	0.00%
2020/01/06	0	0.00	1	44.85	44.85	-1	214	-0.47%
2019/12/27	5	43.85	0	0.00	43.85	5	205	2.44%
2019/12/26	5	44.05	0	0.00	44.05	5	203	2.46%
2019/12/25	5	44.35	0	0.00	44.30	5	203	2.45%
2019/12/24	1	44.70	0	0.00	44.40	1	203	0.49%
2019/12/13	1	45.10	1	45.25	44.90	0	195	0.00%
2019/12/12	1	45.80	0	0.00	45.65	1	197	0.51%
2019/09/27	0	0.00	5	44.75	44.90	-5	275	-1.81%
2019/07/30	0	0.00	1	46.60	46.45	-1	335	-0.30%
2019/07/25	0	0.00	1	46.55	46.55	-1	339	-0.29%
2019/07/24	1	47.20	0	0.00	46.70	1	337	0.30%
2019/07/23	5	46.60	0	0.00	46.20	5	332	1.50%
2019/07/19	1	46.25	0	0.00	46.85	1	319	0.31%
2019/07/18	1	45.30	1	45.50	45.50	0	290	0.00%
2019/07/08	0	0.00	1	44.50	44.50	-1	274	-0.36%
2019/06/28	2	45.68	1	45.20	45.20	1	251	0.40%
2019/06/25	1	45.40	1	45.65	44.40	0	226	0.00%
2019/06/24	0	0.00	3	45.55	45.15	-3	204	-1.47%
2019/06/12	1	40.45	0	0.00	40.55	1	169	0.59%
2019/06/03	0	0.00	1	40.20	40.65	-1	165	-0.60%
2019/05/31	2	40.30	0	0.00	40.40	2	163	1.22%
2019/05/30	4	40.30	0	0.00	40.30	4	162	2.46%
2019/05/20	1	39.95	0	0.00	39.75	1	143	0.70%
2019/05/02	1	39.70	0	0.00	39.70	1	118	0.85%
2019/04/22	1	39.80	0	0.00	39.85	1	114	0.87%
2019/04/16	0.5	39.90	0	0.00	39.90	0.5	118	0.42%
2019/04/15	0	39.85	0	0.00	39.85	0	120	0.00%
2019/04/11	0	0.00	1	39.80	39.95	-1	121	-0.82%
2019/04/09	1.3	39.50	0	0.00	39.55	1.3	123	1.09%
2019/03/29	0	39.00	0	0.00	39.20	0	124	0.00%
2019/03/12	0	0.00	0.2	39.85	39.80	-0.2	125	-0.19%
2019/03/11	0	0.00	0.2	40.00	39.90	-0.2	128	-0.19%
2019/02/14	0.5	41.45	0	0.00	41.50	0.5	136	0.35%
2019/01/24	0	0.00	10	39.15	39.45	-10	139	-7.17%
2019/01/18	0	0.00	3	39.20	39.10	-3	140	-2.13%
2019/01/15	0	0.00	4	38.98	38.70	-4	145	-2.76%
2018/12/24	0	0.00	3	38.70	39.00	-3	146	-2.04%
2018/12/21	5	38.20	0	0.00	38.25	5	148	3.37%
2018/12/20	5	38.30	0	0.00	38.25	5	147	3.38%
2018/12/19	2	38.80	0	0.00	38.75	2	146	1.36%
2018/12/12	8	38.20	0	0.00	38.40	8	143	5.59%
2018/11/02	0.2	34.70	0	0.00	34.70	0.2	149	0.11%
2018/10/12	1	34.10	0	0.00	34.50	1	166	0.60%
2018/10/11	0	0.00	3	34.42	33.60	-3	175	-1.71%
2018/08/15	0	0.00	1	46.55	45.60	-1	378	-0.26%
2018/07/12	2	45.40	0	0.00	45.35	2	344	0.58%
2018/06/25	0	0.00	5	49.70	49.20	-5	329	-1.52%
2018/06/21	5	50.80	0	0.00	52.90	5	300	1.66%
2018/06/13	1	52.20	1	53.90	52.00	0	260	0.00%
2018/05/21	0	0.00	2	43.80	44.30	-2	176	-1.14%
2018/04/17	1	44.50	0	0.00	44.35	1	180	0.55%
2018/04/09	0.4	44.40	0	0.00	44.30	0.4	182	0.21%
2018/01/24	0	0.00	1	49.45	49.60	-1	262	-0.38%
2018/01/18	1	49.35	0.1	49.10	49.05	0.9	266	0.34%
2018/01/10	1	49.40	0	0.00	49.40	1	274	0.36%
2018/01/05	0	0.00	3	50.00	50.00	-3	287	-1.04%