廣積 (8050)-元富-新店券商分點個股進出

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
79.5
漲跌
▼1.5
漲幅
-1.85%
成交量
1,405張
產業
上櫃電腦及週邊類股
351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－元富-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/18	4	80.43	2	80.80	81.00	2	2,537	0.08%
2024/04/17	3	80.63	4	80.58	81.00	-1	2,614	-0.04%
2024/04/16	5	80.26	0	0.00	80.00	5	2,623	0.19%
2024/04/15	0.5	82.00	0	0.00	82.00	0.5	2,610	0.02%
2024/04/12	3	81.90	0	0.00	81.50	3	2,604	0.12%
2024/04/11	2	80.60	1	81.90	82.00	1	2,604	0.04%
2024/04/10	3	82.93	0	0.00	82.60	3	2,590	0.12%
2024/04/09	0	83.10	0	0.00	82.70	0	2,599	0.00%
2024/04/08	3	82.50	0	0.00	83.10	3	2,606	0.12%
2024/04/03	0	83.60	0	0.00	83.50	0	2,601	0.00%
2024/04/01	0	0.00	2	84.00	83.70	-2	2,670	-0.07%
2024/03/29	2.5	84.22	0	0.00	84.00	2.5	2,736	0.09%
2024/03/26	1	84.60	0	0.00	84.10	1	2,835	0.04%
2024/03/25	3	86.30	1	86.20	85.60	2	2,816	0.07%
2024/03/22	2.1	87.50	1	88.10	87.70	1.1	2,798	0.04%
2024/03/21	3	86.73	2	86.80	87.10	1	2,750	0.04%
2024/03/20	2	87.10	3	86.83	86.80	-1	2,723	-0.04%
2024/03/19	2	84.35	1	85.80	84.90	1	2,676	0.04%
2024/03/14	0.1	84.40	0.1	84.60	84.70	0	2,678	0.00%
2024/03/13	2.1	85.07	0	0.00	85.30	2.1	2,671	0.08%
2024/03/12	1.2	86.64	1	87.40	86.30	0.2	2,647	0.01%
2024/03/11	1	85.50	2	85.40	85.10	-1	2,614	-0.04%
2024/03/08	1	86.00	7	86.14	85.00	-6	2,605	-0.23%
2024/03/07	3	87.83	1	86.50	86.50	2	2,573	0.08%
2024/03/06	4	88.88	6	89.28	88.40	-2	2,532	-0.08%
2024/03/05	0	0.00	1	87.60	87.40	-1	2,397	-0.04%
2024/03/04	0.5	84.50	2	85.43	84.10	-1.5	2,328	-0.07%
2024/03/01	4	85.93	1	85.70	85.80	3	2,285	0.13%
2024/02/29	5.5	86.51	9	86.47	87.30	-3.5	2,240	-0.16%
2024/02/27	3	86.10	5	86.14	85.50	-2	2,179	-0.09%
2024/02/26	1.1	85.30	6	85.53	86.20	-4.9	2,125	-0.23%
2024/02/23	0	0.00	10	83.30	82.90	-10	2,070	-0.48%
2024/02/21	7	82.03	0	0.00	81.80	7	2,099	0.33%
2024/02/20	9	82.69	0	0.00	82.60	9	2,126	0.42%
2024/02/19	0.1	83.50	0	0.00	83.60	0.1	2,144	0.00%
2024/02/16	1	82.60	0	0.00	82.80	1	2,147	0.05%
2024/02/15	1	84.80	2	84.50	84.40	-1	2,107	-0.05%
2024/02/05	1	84.60	5	85.16	85.50	-4	2,112	-0.19%
2024/02/02	3	85.20	6	86.05	84.80	-3	2,099	-0.14%
2024/01/30	3	86.27	6	86.45	87.30	-3	2,052	-0.15%
2024/01/29	1	86.80	24	87.28	87.00	-23	2,029	-1.13%
2024/01/26	11	88.04	4	88.00	87.70	7	1,993	0.35%
2024/01/25	8	87.11	0	0.00	87.10	8	1,958	0.41%
2024/01/24	8	87.69	9	87.38	86.90	-1	1,931	-0.05%
2024/01/23	2	85.20	6	85.83	86.00	-4	1,821	-0.22%
2024/01/22	2	84.40	0	0.00	85.00	2	1,750	0.11%
2024/01/19	1	83.80	3	83.73	83.40	-2	1,723	-0.12%
2024/01/18	0	0.00	11	81.35	82.80	-11	1,705	-0.65%
2024/01/17	1	83.30	0	0.00	82.70	1	1,745	0.06%
2024/01/16	12	83.81	14	84.09	84.20	-2	1,730	-0.12%
2024/01/15	11	83.09	0	0.00	82.80	11	1,673	0.66%
2024/01/12	5	83.00	0	0.00	83.10	5	1,669	0.30%
2024/01/11	3	83.03	5	82.18	83.10	-2	1,624	-0.12%
2024/01/10	0	0.00	1	79.00	79.70	-1	1,579	-0.06%
2024/01/09	2	78.60	2	78.90	78.70	0	1,607	0.00%
2024/01/08	1.1	79.28	0	0.00	79.00	1.1	1,645	0.07%
2024/01/05	0.1	79.80	0	0.00	79.10	0.1	1,683	0.00%
2024/01/04	1.1	78.91	1	79.40	79.50	0.1	1,723	0.01%
2024/01/03	1	80.30	0	0.00	79.80	1	1,760	0.06%
2024/01/02	1	80.00	0	0.00	80.10	1	1,764	0.06%
2023/12/29	0	0.00	1	80.90	80.70	-1	1,780	-0.06%
2023/12/28	1	80.60	0	0.00	80.50	1	1,802	0.06%
2023/12/27	2	80.35	1	80.60	81.00	1	1,823	0.05%
2023/12/26	5.2	78.27	2.4	77.76	78.80	2.8	1,785	0.16%
2023/12/25	3	79.00	10	78.95	78.10	-7	1,764	-0.40%
2023/12/22	1	81.20	1	81.60	80.70	0	1,698	0.00%
2023/12/21	0	82.00	1	82.20	82.10	-1	1,697	-0.06%
2023/12/20	4.1	82.83	4	82.45	82.50	0.1	1,703	0.01%
2023/12/19	2.1	83.16	1	83.40	82.90	1.1	1,745	0.06%
2023/12/18	1	85.20	1	84.60	84.10	0	1,803	0.00%
2023/12/15	0	0.00	1	83.80	83.60	-1	1,890	-0.05%
2023/12/14	1	83.40	0	0.00	83.10	1	1,919	0.05%
2023/12/13	1.7	83.40	0	0.00	82.90	1.7	1,965	0.09%
2023/12/12	1.1	85.07	1	84.90	83.40	0.1	2,052	0.01%
2023/12/11	0.2	84.88	2	84.55	84.30	-1.8	2,095	-0.09%
2023/12/07	0.4	84.30	1	84.30	83.80	-0.6	2,219	-0.03%
2023/12/06	0.1	85.00	2	85.00	84.40	-1.9	2,376	-0.08%
2023/12/05	1.5	84.47	4	84.50	84.30	-2.5	2,824	-0.09%
2023/12/04	0.1	85.90	2	86.25	85.30	-1.9	3,126	-0.06%
2023/12/01	6	85.68	1	85.80	85.70	5	3,322	0.15%
2023/11/30	0	0.00	7.9	85.51	86.20	-7.9	3,356	-0.23%
2023/11/29	0.1	84.30	2.4	84.73	85.30	-2.2	3,362	-0.07%
2023/11/28	1.3	82.82	0	0.00	83.20	1.3	3,409	0.04%
2023/11/27	2.2	82.66	3	82.30	82.10	-0.8	3,503	-0.02%
2023/11/24	0	84.00	0	0.00	83.50	0	3,556	0.00%
2023/11/22	0	0.00	1	85.00	84.40	-1	3,687	-0.03%
2023/11/21	2.1	85.48	2	85.20	84.40	0.1	3,740	0.00%
2023/11/20	1	84.80	0	0.00	84.70	1	3,815	0.03%
2023/11/17	0	0.00	2.1	85.29	85.90	-2.1	3,875	-0.05%
2023/11/16	1	83.90	8	83.84	84.10	-7	3,916	-0.18%
2023/11/14	0	0.00	2	80.80	81.60	-2	4,229	-0.05%
2023/11/13	4.5	79.79	1	79.50	80.30	3.5	4,588	0.08%
2023/11/09	1	82.50	2	82.90	82.70	-1	5,207	-0.02%
2023/11/08	1.5	82.07	1	82.00	81.80	0.5	5,380	0.01%
2023/11/07	2.1	82.19	1	82.50	81.20	1.1	5,605	0.02%
2023/11/06	2.1	81.65	1	81.70	81.70	1.1	5,744	0.02%
2023/11/03	0.2	80.20	1	80.80	80.10	-0.8	5,848	-0.01%
2023/11/02	1	80.00	0	0.00	79.90	1	6,055	0.02%
2023/10/31	2	79.45	0	0.00	77.40	2	6,413	0.03%
2023/10/27	1	81.20	0	0.00	80.20	1	6,585	0.02%
2023/10/26	5	81.72	0	0.00	81.30	5	6,817	0.07%
2023/10/25	2	83.30	3.2	83.30	83.00	-1.2	7,137	-0.02%
2023/10/24	1	81.10	2.1	80.96	81.30	-1.1	7,141	-0.02%
2023/10/23	6	81.03	0	0.00	80.80	6	7,218	0.08%
2023/10/20	1.1	80.94	0	0.00	81.10	1.1	7,389	0.01%
2023/10/19	4	81.75	1.3	82.11	82.00	2.7	7,546	0.04%
2023/10/18	2	83.45	11	81.74	81.70	-9	7,609	-0.12%
2023/10/17	1.4	86.14	0	0.00	84.40	1.4	7,716	0.02%
2023/10/13	0	89.40	0.2	88.80	88.20	-0.2	8,133	0.00%
2023/10/12	3	87.67	4	87.98	88.50	-1	8,441	-0.01%
2023/10/11	13	91.54	5	92.34	89.20	8	8,768	0.09%
2023/10/06	1.3	93.25	1	93.80	92.80	0.3	9,005	0.00%
2023/10/05	0	94.20	3	94.90	94.00	-3	9,046	-0.03%
2023/10/04	1	92.60	12	92.91	93.20	-11	9,108	-0.12%
2023/10/03	1.1	95.14	4	94.90	94.00	-2.9	9,323	-0.03%
2023/10/02	2	96.45	1	96.00	95.80	1	9,512	0.01%
2023/09/28	2	95.15	4	95.23	95.00	-2	9,677	-0.02%
2023/09/27	1.1	93.08	8	93.58	93.30	-6.9	9,794	-0.07%
2023/09/26	5	94.32	11	94.55	93.20	-6	10,167	-0.06%
2023/09/25	0	0.00	6	95.02	95.00	-6	10,646	-0.06%
2023/09/22	0.1	92.70	1	92.90	94.40	-0.9	11,374	-0.01%
2023/09/21	15.1	94.22	17	94.27	93.40	-2	11,352	-0.02%
2023/09/20	8	97.75	5	98.36	96.50	3	11,292	0.03%
2023/09/19	20	99.40	0	0.00	99.00	20	11,227	0.18%
2023/09/18	9.1	99.37	1	99.60	99.00	8.1	11,215	0.07%
2023/09/15	7	102.50	4	101.63	101.00	3	11,185	0.03%
2023/09/14	5.1	104.81	3	104.67	104.50	2.1	11,113	0.02%
2023/09/13	2	104.00	4	104.38	104.50	-2	11,086	-0.02%
2023/09/12	3	102.17	8	102.69	102.50	-5	11,129	-0.04%
2023/09/08	42	109.31	34	107.50	107.00	8	11,341	0.07%
2023/09/07	15	108.80	19	107.82	106.00	-4	11,105	-0.04%
2023/09/06	11	105.82	47	106.81	105.50	-36	10,856	-0.33%
2023/09/05	2	103.25	2	102.75	103.00	0	10,665	0.00%
2023/09/04	0	99.80	5	101.00	101.00	-5	10,625	-0.05%
2023/09/01	1	100.00	2	100.25	99.90	-1	10,608	-0.01%
2023/08/30	3	101.67	1	100.50	100.50	2	10,480	0.02%
2023/08/29	0	0.00	8	98.73	101.50	-8	10,457	-0.08%
2023/08/28	14.2	97.64	4	98.55	96.70	10.2	10,400	0.10%
2023/08/25	2	98.85	3	99.37	98.70	-1	10,372	-0.01%
2023/08/24	20	101.43	12	101.67	100.50	8	10,335	0.08%
2023/08/23	15	103.17	13	103.04	103.00	2	10,263	0.02%
2023/08/22	5	103.50	3.1	103.50	103.50	2	10,212	0.02%
2023/08/21	3.1	102.98	5	103.80	102.50	-2	10,153	-0.02%
2023/08/18	14.2	103.84	4	103.38	101.50	10.2	10,028	0.10%
2023/08/17	65	107.40	67.4	106.70	107.50	-2.4	9,828	-0.02%
2023/08/16	21.3	104.37	55	105.08	109.00	-33.7	9,481	-0.36%
2023/08/15	11.3	100.62	11.1	101.08	100.00	0.2	9,022	0.00%
2023/08/14	11	98.93	6	98.37	99.50	5	8,923	0.06%
2023/08/11	27	98.99	6	99.63	98.50	21	8,773	0.24%
2023/08/10	5	96.78	5	97.46	96.20	0	8,586	0.00%
2023/08/09	4	98.78	6	97.47	100.50	-2	8,475	-0.02%
2023/08/08	8	99.88	3	99.53	98.50	5	8,412	0.06%
2023/08/07	6	99.90	34	99.76	102.00	-28	8,264	-0.34%
2023/08/04	3	92.23	4	94.43	94.60	-1	7,970	-0.01%
2023/08/02	8	92.51	5	92.10	91.50	3	7,933	0.04%
2023/08/01	4	96.48	2	96.50	96.10	2	7,826	0.03%
2023/07/31	3.2	101.77	7	98.27	96.90	-3.9	7,769	-0.05%
2023/07/28	24	98.92	25	99.07	99.40	-1	7,536	-0.01%
2023/07/27	23	93.60	6	94.08	93.00	17	7,220	0.24%
2023/07/26	7	93.57	2	93.35	92.50	5	7,181	0.07%
2023/07/25	8	97.75	2	99.75	96.00	6	7,114	0.08%
2023/07/24	6	95.75	13	96.92	97.20	-7	6,972	-0.10%
2023/07/21	5.1	92.17	1	92.60	92.60	4.1	6,841	0.06%
2023/07/20	11	96.34	2	95.45	94.20	9	6,827	0.13%
2023/07/19	7.1	104.43	12	104.88	103.00	-4.9	6,700	-0.07%
2023/07/18	13	102.88	24	104.88	105.00	-11	6,578	-0.17%
2023/07/17	17	104.38	16	104.91	102.50	1	6,310	0.02%
2023/07/14	29	101.40	34	100.04	103.50	-5	5,988	-0.08%
2023/07/13	24	94.05	19	94.31	94.50	5	5,637	0.09%
2023/07/12	2	89.90	0	0.00	90.00	2	5,370	0.04%
2023/07/11	2	90.35	1	89.60	89.60	1	5,352	0.02%
2023/07/10	21	91.07	10	90.45	89.20	11	5,295	0.21%
2023/07/07	16	98.99	7	97.91	97.10	9	5,088	0.18%
2023/07/06	27	103.67	18	102.00	102.00	9	5,021	0.18%
2023/07/05	15	102.07	10	102.05	100.50	5	4,859	0.10%
2023/07/04	29	100.59	26	101.67	101.50	3	4,735	0.06%
2023/07/03	11	93.35	34	96.51	98.10	-23	4,404	-0.52%
2023/06/30	17	90.83	42	90.95	89.20	-25	4,118	-0.61%
2023/06/27	0	0.00	1	85.40	84.60	-1	3,760	-0.03%
2023/06/26	1	86.40	2	85.30	85.60	-1	3,839	-0.03%
2023/06/21	1	85.30	11	84.99	84.90	-10	3,855	-0.26%
2023/06/20	10	85.50	10	84.50	85.50	0	3,900	0.00%
2023/06/16	5	86.00	2	85.65	85.60	3	3,939	0.08%
2023/06/15	13	87.90	0	0.00	87.40	13	3,879	0.34%
2023/06/14	17	87.32	21	88.17	88.50	-4	3,767	-0.11%
2023/06/13	7	85.24	15	85.54	85.30	-8	3,526	-0.23%
2023/06/12	0	0.00	2	82.30	82.20	-2	3,355	-0.06%
2023/06/09	2	82.00	2	81.95	81.90	0	3,336	0.00%
2023/06/06	0	0.00	4	81.00	80.70	-4	3,555	-0.11%
2023/06/02	2	81.15	1	81.00	80.90	1	3,630	0.03%
2023/06/01	1	82.40	0	0.00	81.70	1	3,648	0.03%
2023/05/31	3	82.20	3	81.90	81.90	0	3,700	0.00%
2023/05/30	0	0.00	3	81.40	81.40	-3	3,740	-0.08%
2023/05/29	1	81.10	4	81.20	81.20	-3	3,786	-0.08%
2023/05/26	3	79.73	0	0.00	79.30	3	3,906	0.08%
2023/05/25	0	0.00	1	81.50	80.70	-1	4,011	-0.02%
2023/05/24	1	80.10	2	80.10	80.10	-1	4,101	-0.02%
2023/05/22	1	80.20	1	80.20	80.10	0	4,411	0.00%
2023/05/19	2	79.40	2	79.30	79.10	0	4,559	0.00%
2023/05/18	1	79.70	3	79.43	79.50	-2	4,567	-0.04%
2023/05/17	1	78.50	0	0.00	78.70	1	4,568	0.02%
2023/05/16	0	0.00	1	78.20	78.70	-1	4,602	-0.02%
2023/05/15	3	77.30	0	0.00	76.90	3	4,634	0.06%
2023/05/12	4	78.53	2	78.20	79.00	2	4,679	0.04%
2023/05/10	0	0.00	4	78.55	79.20	-4	4,709	-0.08%
2023/05/09	1	78.00	5	77.80	77.80	-4	4,770	-0.08%
2023/05/08	0	0.00	1	79.40	78.70	-1	4,879	-0.02%
2023/05/05	0	0.00	2	78.95	79.00	-2	4,974	-0.04%
2023/05/03	5	77.60	4	77.30	77.30	1	5,101	0.02%
2023/04/27	0	0.00	3	74.13	74.40	-3	5,178	-0.06%
2023/04/26	2.1	73.34	0	0.00	73.40	2.1	5,199	0.04%
2023/04/25	4	74.68	0	0.00	74.00	4	5,283	0.08%
2023/04/24	3	77.00	3	76.87	77.00	0	5,269	0.00%
2023/04/21	5	78.26	0	0.00	77.30	5	5,326	0.09%
2023/04/20	5	80.30	0	0.00	79.70	5	5,335	0.09%
2023/04/19	1	81.90	0	0.00	81.80	1	5,328	0.02%
2023/04/17	2	82.00	0	0.00	81.70	2	5,343	0.04%
2023/04/13	1	81.90	0	0.00	81.70	1	5,351	0.02%
2023/04/11	7	81.94	4	82.13	81.70	3	5,394	0.06%
2023/04/10	2	85.95	0	0.00	85.10	2	5,302	0.04%
2023/04/07	3	86.10	1	86.40	86.00	2	5,327	0.04%
2023/04/06	2	84.30	0	0.00	85.40	2	5,355	0.04%
2023/03/31	14	87.08	4	86.48	86.20	10	5,421	0.18%
2023/03/30	11	86.95	31.4	87.51	88.80	-20.4	5,377	-0.38%
2023/03/29	5	83.40	3	82.77	83.20	2	5,184	0.04%
2023/03/28	1	83.80	0	0.00	83.60	1	5,295	0.02%
2023/03/27	1	84.40	4	85.08	84.20	-3	5,274	-0.06%
2023/03/24	5	83.68	4	84.13	83.80	1	5,411	0.02%
2023/03/23	7	83.34	2	83.30	83.90	5	5,543	0.09%
2023/03/22	0	0.00	1	82.40	82.80	-1	5,604	-0.02%
2023/03/21	5	81.48	4	81.35	81.10	1	5,817	0.02%
2023/03/20	1	79.40	3	80.53	81.30	-2	6,093	-0.03%
2023/03/17	4	78.75	3	78.63	79.40	1	6,411	0.02%
2023/03/16	4	77.80	0	0.00	77.80	4	6,761	0.06%
2023/03/15	2	80.80	2	80.20	80.20	0	6,852	0.00%
2023/03/14	1	79.70	6	80.37	79.70	-5	6,971	-0.07%
2023/03/13	2	80.80	8	79.35	80.70	-6	7,096	-0.08%
2023/03/10	7	81.77	3	82.83	80.30	4	7,133	0.06%
2023/03/09	3	83.50	3	84.50	83.00	0	7,057	0.00%
2023/03/07	0	0.00	2	84.60	84.20	-2	7,002	-0.03%
2023/03/03	3	83.20	4	83.98	83.60	-1	6,961	-0.01%
2023/03/02	2	83.80	4	82.25	83.60	-2	6,933	-0.03%
2023/03/01	7	82.33	4	82.50	82.00	3	6,916	0.04%
2023/02/24	12	83.83	2	84.90	83.80	10	6,945	0.14%
2023/02/23	0	0.00	9	85.82	86.20	-9	6,932	-0.13%
2023/02/22	7	83.84	6	82.97	84.50	1	6,978	0.01%
2023/02/21	28	83.83	9	85.69	83.50	19	7,140	0.27%
2023/02/20	10	83.42	6	83.27	83.20	4	7,042	0.06%
2023/02/17	3	81.33	2.5	81.60	82.50	0.5	7,003	0.01%
2023/02/16	4	80.00	6	79.87	80.00	-2	6,941	-0.03%
2023/02/15	2	79.80	2	79.20	79.90	0	7,002	0.00%
2023/02/14	0	0.00	6	80.38	79.40	-6	7,017	-0.09%
2023/02/13	1	79.90	9	79.44	79.90	-8	7,066	-0.11%
2023/02/10	24	79.63	3	78.80	77.90	21	7,130	0.29%
2023/02/09	3	79.17	4	79.08	79.50	-1	7,130	-0.01%
2023/02/08	8	79.23	14.1	79.24	78.70	-6.1	7,206	-0.08%
2023/02/07	17	79.34	45	79.17	79.50	-28	7,253	-0.39%
2023/02/06	24	78.45	12	78.81	79.00	12	7,277	0.16%
2023/02/03	6.5	77.12	6	76.28	77.40	0.5	7,260	0.01%
2023/02/02	15	76.07	18	76.30	75.90	-3	7,253	-0.04%
2023/02/01	35	75.17	3	75.77	76.50	32	7,211	0.44%
2023/01/31	3	73.77	6	73.48	73.90	-3	7,170	-0.04%
2023/01/30	4	73.75	2	73.60	73.50	2	7,205	0.03%
2023/01/17	2	73.10	2	72.70	73.10	0	7,188	0.00%
2023/01/16	2	72.40	2	71.30	73.00	0	7,208	0.00%
2023/01/13	19	73.65	5	72.66	71.60	14	7,207	0.19%
2023/01/12	3	74.37	3	75.23	74.20	0	7,162	0.00%
2023/01/11	5	75.94	4	77.78	75.60	1	7,178	0.01%
2023/01/10	9	78.86	2	79.45	77.70	7	7,205	0.10%
2023/01/09	4	79.30	7	78.76	79.70	-3	7,327	-0.04%
2023/01/06	4	77.38	3	77.40	77.60	1	7,452	0.01%
2023/01/05	2	77.80	2	77.65	77.30	0	7,607	0.00%
2023/01/04	3	78.00	3	78.60	77.80	0	7,682	0.00%
2023/01/03	6	78.47	6	78.00	78.90	0	7,706	0.00%
2022/12/30	3	77.50	2	77.65	77.30	1	7,714	0.01%
2022/12/29	2	77.00	7	75.64	77.30	-5	7,703	-0.06%
2022/12/28	4	77.45	4	77.75	77.10	0	7,699	0.00%
2022/12/27	3	78.93	3	78.63	79.00	0	7,692	0.00%
2022/12/26	4	78.03	4	78.13	79.00	0	7,672	0.00%
2022/12/23	12	78.73	8	78.30	78.90	4	7,659	0.05%
2022/12/22	19	79.05	14	78.45	77.50	5	7,596	0.07%
2022/12/21	14	81.94	12	81.48	80.70	2	7,477	0.03%
2022/12/20	14	82.51	17	82.55	81.90	-3	7,493	-0.04%
2022/12/19	7	84.26	5	84.54	83.80	2	7,469	0.03%
2022/12/16	23	85.81	13.6	85.50	84.20	9.4	7,650	0.12%
2022/12/15	13	86.95	14	87.59	87.30	-1	7,496	-0.01%
2022/12/14	7	85.84	5	85.70	86.00	2	7,341	0.03%
2022/12/13	28	86.73	27	85.41	84.50	1	7,272	0.01%
2022/12/12	11	85.52	18	85.87	85.60	-7	7,158	-0.10%
2022/12/09	72.1	83.99	70	83.48	84.00	2.1	7,012	0.03%
2022/12/08	49	80.57	59	81.61	83.50	-10	6,732	-0.15%
2022/12/07	25	77.94	31	78.71	78.90	-6	6,489	-0.09%
2022/12/06	13	78.50	10	78.61	78.40	3	6,482	0.05%
2022/12/05	10	78.20	9	78.59	78.20	1	6,414	0.02%
2022/12/02	14	76.79	23	76.49	76.10	-9	6,363	-0.14%
2022/12/01	3	74.77	0	0.00	74.60	3	6,384	0.05%
2022/11/30	0	0.00	2	74.60	74.70	-2	6,462	-0.03%
2022/11/29	2	74.15	3	74.33	73.90	-1	6,499	-0.02%
2022/11/28	2	73.70	4	74.65	73.70	-2	6,540	-0.03%
2022/11/25	2	74.10	3	74.60	74.20	-1	6,584	-0.02%
2022/11/24	7	74.74	7	74.53	74.90	0	6,668	0.00%
2022/11/23	10	74.15	4	74.75	74.00	6	6,895	0.09%
2022/11/22	23	75.65	8	74.88	74.40	15	7,099	0.21%
2022/11/21	8	75.63	19	76.70	77.00	-11	7,163	-0.15%
2022/11/18	31	76.18	22	76.16	76.10	9	7,187	0.12%
2022/11/17	20	76.00	47	76.72	77.30	-27	7,092	-0.38%
2022/11/16	11	69.99	4	71.08	71.60	7	6,858	0.10%
2022/11/15	16	70.41	3	70.90	69.90	13	6,801	0.19%
2022/11/14	15	71.55	17	71.32	71.50	-2	6,869	-0.03%
2022/11/11	8.5	70.72	5	70.84	70.40	3.5	6,933	0.05%
2022/11/10	3	71.72	2	70.65	70.30	1	6,921	0.01%
2022/11/09	7	72.94	5	73.28	72.60	2	6,963	0.03%
2022/11/08	2	72.20	6	72.67	72.00	-4	6,890	-0.06%
2022/11/07	7.5	70.62	5	70.74	70.10	2.5	6,843	0.04%
2022/11/04	7	69.69	3	70.57	71.00	4	6,930	0.06%
2022/11/03	19	68.33	11.2	69.32	69.30	7.8	6,844	0.11%
2022/11/02	1.1	66.99	6	68.45	69.30	-4.9	6,782	-0.07%
2022/11/01	4.1	67.21	2	67.65	68.00	2.1	6,767	0.03%
2022/10/31	2	66.35	2	67.20	66.60	0	6,807	0.00%
2022/10/27	0	0.00	1	64.10	64.30	-1	7,105	-0.01%
2022/10/26	0	0.00	1	59.00	61.60	-1	7,254	-0.01%
2022/10/25	12	61.65	11	61.40	61.40	1	7,427	0.01%
2022/10/21	2	61.80	2.1	61.10	60.80	-0.1	7,598	0.00%
2022/10/20	0	61.00	0	63.00	63.10	0	7,749	0.00%
2022/10/19	11	64.16	10	63.20	63.20	1	7,718	0.01%
2022/10/18	1	64.10	2	62.70	63.20	-1	7,697	-0.01%
2022/10/17	2	58.32	1	59.40	61.00	1	7,684	0.01%
2022/10/14	16	63.18	13	63.07	61.30	3	7,590	0.04%
2022/10/13	6	66.75	0	0.00	63.70	6	7,629	0.08%
2022/10/12	1	69.50	5	69.87	70.50	-4	7,565	-0.05%
2022/10/11	3	66.83	1	66.90	66.60	2	7,671	0.03%
2022/10/07	0	0.00	3	69.97	70.00	-3	7,707	-0.04%
2022/10/06	3	68.93	4	68.48	69.40	-1	7,751	-0.01%
2022/10/05	23	69.25	17	70.31	68.60	6	7,823	0.08%
2022/10/04	2	68.10	3	68.93	69.50	-1	7,930	-0.01%
2022/10/03	1	65.80	1	65.70	65.70	0	8,028	0.00%
2022/09/30	5	66.70	5	66.34	66.70	0	8,108	0.00%
2022/09/29	6	67.62	4	67.63	66.00	2	8,194	0.02%
2022/09/28	8	68.00	2	68.00	66.70	6	8,365	0.07%
2022/09/27	5	68.72	4	70.50	71.50	1	8,622	0.01%
2022/09/26	5	70.32	5	71.54	70.20	0	8,779	0.00%
2022/09/23	15	74.59	0	0.00	72.00	15	8,838	0.17%
2022/09/22	7	78.91	6.1	79.55	79.90	0.9	8,887	0.01%
2022/09/21	2.1	80.94	5	80.46	80.60	-3	9,113	-0.03%
2022/09/20	12	81.38	15	81.33	81.40	-3	9,242	-0.03%
2022/09/19	3.1	80.42	2	80.80	80.00	1.1	9,350	0.01%
2022/09/16	4	84.95	4	89.40	83.80	0	9,282	0.00%
2022/09/15	5	87.16	3	87.33	87.10	2	9,131	0.02%
2022/09/14	3	85.60	7	86.73	86.80	-4	9,053	-0.04%
2022/09/13	2	81.40	5.3	83.46	84.30	-3.3	8,906	-0.04%
2022/09/12	7	79.77	6	81.08	81.70	1	8,757	0.01%
2022/09/08	7	78.39	11	78.74	79.60	-4	8,663	-0.05%
2022/09/07	24	76.14	21	76.04	75.50	3	8,558	0.04%
2022/09/06	3	81.33	8	78.79	79.90	-5	8,439	-0.06%
2022/09/05	9	80.33	7	79.39	79.90	2	8,330	0.02%
2022/09/02	3	78.97	3	79.43	79.80	0	8,309	0.00%
2022/09/01	9	78.44	7	79.21	78.50	2	8,244	0.02%
2022/08/31	12	79.06	16	79.26	78.20	-4	8,160	-0.05%
2022/08/30	39	78.79	44	78.66	79.90	-5	8,033	-0.06%
2022/08/29	15	77.79	11	76.78	74.90	4	7,756	0.05%
2022/08/26	14	74.77	14	74.66	74.60	0	7,493	0.00%
2022/08/25	1	71.50	6	73.52	73.60	-5	7,335	-0.07%
2022/08/24	2	71.20	2	71.95	71.00	0	7,161	0.00%
2022/08/23	0	0.00	1	70.40	70.90	-1	7,069	-0.01%
2022/08/22	0	0.00	1	72.50	70.90	-1	7,028	-0.01%
2022/08/19	17	74.44	12.1	72.59	72.00	5	6,974	0.07%
2022/08/18	4.1	73.14	33.8	73.41	73.70	-29.7	6,807	-0.44%
2022/08/17	1	71.40	3	70.60	70.70	-2	6,641	-0.03%
2022/08/16	1	69.10	7	70.20	69.50	-6	6,554	-0.09%
2022/08/15	0.1	68.40	6	68.40	68.20	-5.9	6,440	-0.09%
2022/08/12	3.1	69.17	0	0.00	69.70	3.1	6,389	0.05%
2022/08/11	41.2	69.02	23	69.96	69.90	18.2	6,294	0.29%
2022/08/10	1.1	68.62	3	69.20	68.00	-1.9	6,122	-0.03%
2022/08/09	14.2	68.37	13	67.70	68.40	1.2	6,066	0.02%
2022/08/08	3	68.07	2	68.50	68.50	1	6,004	0.02%
2022/08/05	37	69.71	35.1	69.31	69.70	2	5,915	0.03%
2022/08/04	12	69.53	6	70.47	70.30	6	5,773	0.10%
2022/08/03	7	70.34	16	71.11	71.50	-9	5,528	-0.16%
2022/08/02	6	70.28	15	71.08	69.70	-9	5,370	-0.17%
2022/08/01	7	70.40	18	70.09	70.20	-11	5,180	-0.21%
2022/07/29	1	68.00	4	67.98	68.80	-3	4,928	-0.06%
2022/07/28	10	68.36	7	67.10	67.10	3	4,840	0.06%
2022/07/27	11	66.25	26	66.78	67.00	-15	4,697	-0.32%
2022/07/25	1	63.90	0	65.50	66.00	1	4,464	0.02%
2022/07/22	0	0.00	1	67.00	64.60	-1	4,423	-0.02%
2022/07/21	2	64.84	3	65.67	65.80	-1	4,339	-0.02%
2022/07/20	52	65.19	18	65.50	64.40	34	4,264	0.80%
2022/07/19	7	64.77	3	64.57	64.70	4	4,078	0.10%
2022/07/18	3	63.23	13	63.27	64.40	-10	3,997	-0.25%
2022/07/15	3	62.13	3	60.70	59.80	0	3,874	0.00%
2022/07/14	3	61.17	4	61.48	61.80	-1	3,782	-0.03%
2022/07/13	5	65.18	3	65.36	64.00	2	3,703	0.05%
2022/07/12	1	64.20	4	65.40	64.00	-3	3,611	-0.08%
2022/07/11	24	65.77	23	66.39	63.80	1	3,437	0.03%
2022/07/08	34	64.56	24	64.00	64.80	10	3,286	0.30%
2022/07/07	41	63.83	47	62.47	64.00	-6	3,177	-0.19%
2022/07/06	35	63.15	32	63.52	61.60	3	3,042	0.10%
2022/07/05	33	63.66	34	63.80	66.60	-1	2,845	-0.04%
2022/07/04	20	62.63	18	63.12	62.30	2	2,533	0.08%
2022/07/01	7	62.50	3	60.80	60.80	4	2,269	0.18%
2022/06/30	32	64.33	26	63.92	63.90	6	2,095	0.29%
2022/06/29	13	60.39	51	60.83	63.30	-38	1,823	-2.08%
2022/06/28	8	57.43	7	58.79	59.00	1	1,553	0.06%
2022/06/27	30	56.11	6	56.12	56.70	24	1,396	1.72%
2022/06/24	6	52.10	5	53.04	53.50	1	1,219	0.08%
2022/06/23	1	49.50	0	0.00	49.35	1	1,124	0.09%
2022/06/16	0	0.00	2	51.10	50.30	-2	1,105	-0.18%
2022/06/13	1	51.00	3	52.63	51.10	-2	1,058	-0.19%
2022/06/10	0	0.00	1	51.50	51.30	-1	1,005	-0.10%
2022/06/09	0	0.00	1	50.40	50.00	-1	987	-0.10%
2022/06/08	1	49.95	0.4	49.90	49.85	0.6	982	0.06%
2022/05/25	0	0.00	1	49.20	49.00	-1	944	-0.11%
2022/05/23	0	0.00	1	48.60	48.60	-1	946	-0.11%
2022/05/19	0	0.00	3	47.62	47.90	-3	946	-0.32%
2022/05/16	0	0.00	2	47.20	47.20	-2	930	-0.21%
2022/05/12	5	45.30	1	46.00	44.95	4	915	0.44%
2022/05/11	3	46.92	5	47.60	46.15	-2	899	-0.22%
2022/05/09	1	50.40	0	0.00	49.40	1	855	0.12%
2022/05/05	0	0.00	2	51.80	51.00	-2	816	-0.24%
2022/05/04	1	51.00	0	0.00	51.10	1	787	0.13%
2022/05/03	0	0.00	2	51.40	51.40	-2	777	-0.26%
2022/04/27	3	47.37	1	48.40	47.80	2	723	0.28%
2022/04/25	3	49.73	0	48.60	48.70	3	683	0.44%
2022/04/22	2	52.70	0	0.00	52.00	2	648	0.31%
2022/04/21	3	50.65	4	52.35	52.90	-1	606	-0.16%
2022/04/20	0	0.00	1	49.20	49.10	-1	505	-0.20%
2022/04/19	0	48.50	8	48.64	48.70	-8	496	-1.61%
2022/04/15	2	48.13	0	0.00	47.40	2	471	0.42%
2022/04/13	0	49.05	0	0.00	49.25	0	453	0.00%
2022/04/11	1	48.70	3	49.55	48.85	-2	415	-0.48%
2022/04/08	1	48.20	0	0.00	47.70	1	376	0.27%
2022/04/07	7	48.27	2	46.65	46.55	5	355	1.41%
2022/04/06	0	48.15	0	0.00	48.30	0	335	0.00%
2022/03/31	2	47.25	3.2	45.80	47.20	-1.2	275	-0.43%
2022/03/30	0	43.35	0	0.00	43.55	0	214	0.00%
2022/03/24	1	42.25	0	0.00	43.00	1	213	0.47%
2022/03/22	0	0.00	1	41.70	42.00	-1	210	-0.48%
2022/03/03	0	0.00	1	41.40	41.35	-1	204	-0.49%
2022/02/16	0	0.00	4	40.15	40.15	-4	186	-2.15%
2022/02/15	1	40.20	12	40.25	40.00	-11	188	-5.82%
2022/01/26	0	0.00	2	38.70	38.70	-2	182	-1.09%
2022/01/24	2	38.10	0	0.00	39.20	2	184	1.08%
2022/01/21	4	39.08	0	0.00	38.95	4	182	2.19%
2022/01/20	1	39.35	0	0.00	39.50	1	182	0.55%
2022/01/18	1	39.60	0	0.00	39.60	1	182	0.55%
2022/01/12	3	39.80	0	0.00	40.60	3	186	1.61%
2022/01/07	2	39.90	0	0.00	40.10	2	181	1.10%
2022/01/06	1	40.00	0	0.00	40.25	1	182	0.55%
2022/01/04	0	0.00	3	40.65	40.40	-3	181	-1.65%
2022/01/03	2	40.58	0	0.00	40.60	2	181	1.10%
2021/12/30	1	40.80	0	0.00	40.75	1	183	0.54%
2021/12/23	2	41.35	0	0.00	41.40	2	183	1.09%
2021/12/16	0.1	40.65	0	0.00	40.45	0.1	188	0.04%
2021/12/10	0	0.00	5	40.00	40.95	-5	180	-2.77%
2021/11/25	0	0.00	0	39.10	39.10	0	189	0.00%
2021/11/15	5	40.70	5	40.70	40.40	0	202	0.00%
2021/08/27	0	0.00	1	38.00	38.10	-1	248	-0.40%
2021/08/09	1	36.70	0	0.00	36.65	1	243	0.41%
2021/07/08	0	0.00	15	41.74	41.70	-15	474	-3.16%
2021/06/15	0	0.00	5	41.50	41.65	-5	506	-0.99%
2021/06/11	3	41.03	7	41.44	41.55	-4	499	-0.80%
2021/06/10	0	0.00	3	40.40	40.50	-3	488	-0.61%
2021/06/04	0	0.00	5	40.50	40.45	-5	494	-1.01%
2021/05/11	0	0.00	1	42.85	42.65	-1	434	-0.23%
2021/05/10	1	43.20	0	0.00	42.65	1	406	0.25%
2021/05/07	0	0.00	0.2	42.50	43.20	-0.2	371	-0.05%
2021/04/06	0	38.50	0	0.00	38.50	0	217	0.00%
2021/03/25	0	0.00	0	36.55	36.95	0	200	-0.02%
2021/01/22	10	35.10	0	0.00	35.45	10	176	5.66%
2021/01/20	5	36.50	0	0.00	36.35	5	168	2.97%
2020/12/22	3	37.70	3	37.63	37.60	0	150	0.00%
2020/12/21	2	37.75	0	0.00	37.80	2	153	1.30%
2020/12/17	0	0.00	2	38.25	38.05	-2	154	-1.29%
2020/12/15	0	0.00	3	38.62	38.00	-3	156	-1.91%
2020/12/09	0	0.00	2	39.75	39.45	-2	153	-1.30%
2020/12/04	0	0.00	1	40.00	40.00	-1	170	-0.59%
2020/11/27	5	40.40	0	0.00	40.55	5	206	2.43%
2020/11/20	0	0.00	1	40.05	40.05	-1	292	-0.34%
2020/11/11	5	40.20	0	0.00	40.20	5	448	1.11%
2020/11/10	1	39.20	1.1	39.30	39.35	-0.1	446	-0.03%
2020/10/06	2	41.93	0	0.00	41.80	2	531	0.38%
2020/09/01	10	45.60	0	0.00	45.30	10	473	2.11%
2020/08/31	1	47.50	0	0.00	47.20	1	457	0.22%
2020/08/28	2	48.60	1	48.60	48.60	1	446	0.22%
2020/08/27	1	48.85	1	48.20	48.20	0	431	0.00%
2020/08/26	1	48.15	2	47.95	47.90	-1	405	-0.25%
2020/08/25	1	47.85	0	0.00	47.80	1	392	0.25%
2020/08/24	1	48.70	6	47.73	47.50	-5	378	-1.32%
2020/08/21	5	46.16	1	46.15	46.15	4	333	1.20%
2020/08/18	1	43.80	0	0.00	43.90	1	274	0.36%
2020/08/17	0	0.00	7	43.32	43.35	-7	262	-2.66%
2020/08/11	0	0.00	1	42.15	42.15	-1	236	-0.42%
2020/08/10	1	42.25	0	0.00	42.20	1	232	0.43%
2020/07/31	1	41.35	0	0.00	43.30	1	193	0.52%
2020/06/18	0	0.00	2	40.00	40.40	-2	208	-0.96%
2020/06/16	0	0.00	8	39.13	39.20	-8	207	-3.86%
2020/06/12	0	0.00	1	38.55	38.60	-1	218	-0.46%
2020/05/14	1	37.65	0	0.00	37.65	1	243	0.41%
2020/05/07	0	0.00	1	38.30	38.20	-1	249	-0.40%
2020/05/06	0	0.00	0	37.90	37.85	0	252	-0.02%
2020/05/05	1	37.85	0	0.00	37.85	1	256	0.39%
2020/04/20	0	0.00	5	36.50	36.45	-5	267	-1.87%
2020/04/08	5	35.80	2	36.03	36.70	3	273	1.10%
2020/04/06	0	0.00	1	34.25	34.95	-1	269	-0.37%
2020/03/27	0	0.00	1	34.10	33.40	-1	271	-0.37%
2020/03/24	1	31.95	0.2	31.80	31.70	0.8	266	0.31%
2020/03/20	2	31.90	0	0.00	32.10	2	270	0.74%
2020/03/17	1	33.80	0	0.00	34.30	1	268	0.37%
2020/02/11	0	0.00	3	45.33	45.00	-3	245	-1.22%
2020/02/07	0	0.00	3	45.00	44.90	-3	237	-1.26%
2020/02/06	0	0.00	1	44.50	44.90	-1	233	-0.43%
2020/02/04	0	0.00	3	43.82	43.95	-3	227	-1.32%
2020/02/03	4	41.35	0	0.00	42.15	4	220	1.82%
2020/01/30	1	43.70	0	0.00	42.00	1	215	0.46%
2020/01/07	0	0.00	1	45.00	45.10	-1	219	-0.46%
2020/01/02	1	43.80	0	0.00	44.10	1	207	0.48%
2019/12/27	2	43.98	0	0.00	43.85	2	205	0.97%
2019/12/25	2	44.45	0	0.00	44.30	2	203	0.98%
2019/12/24	4	44.60	0	0.00	44.40	4	203	1.96%
2019/12/17	1	44.70	0	0.00	44.70	1	197	0.51%
2019/12/16	2	44.93	0	0.00	44.85	2	194	1.03%
2019/12/13	1	45.05	0	0.00	44.90	1	195	0.51%
2019/12/12	0	0.00	1	45.85	45.65	-1	197	-0.51%
2019/12/10	0	0.00	3	45.98	46.15	-3	189	-1.58%
2019/12/04	3	44.90	0	0.00	44.95	3	182	1.64%
2019/11/29	1	45.15	0	0.00	45.05	1	180	0.55%
2019/11/28	0	0.00	1	45.70	45.70	-1	179	-0.56%
2019/11/26	2	45.00	0	0.00	45.10	2	179	1.12%
2019/11/20	11	45.23	0	0.00	45.30	11	179	6.13%
2019/11/14	0	0.00	2	44.60	44.70	-2	181	-1.10%
2019/11/13	2	44.50	0	0.00	44.55	2	181	1.10%
2019/11/11	2	44.95	1	46.50	45.15	1	180	0.55%
2019/11/06	1	45.00	0	0.00	44.70	1	200	0.50%
2019/10/24	0	0.00	0	46.70	46.95	0	219	-0.02%
2019/10/22	0	0.00	1	46.50	46.55	-1	221	-0.45%
2019/09/18	0	0.00	1	45.40	44.85	-1	334	-0.30%
2019/09/12	0	0.00	0.9	43.10	43.30	-0.9	363	-0.25%
2019/08/21	1	43.40	0	0.00	43.50	1	360	0.28%
2019/08/07	0	0.00	5	45.10	44.80	-5	346	-1.44%
2019/08/02	1	45.50	0	0.00	45.20	1	337	0.30%
2019/07/19	0	0.00	1	47.40	46.85	-1	319	-0.31%
2019/07/18	0	0.00	1	44.95	45.50	-1	290	-0.34%
2019/07/12	1	44.35	19	44.44	44.35	-18	279	-6.43%
2019/07/05	0	0.00	1	45.20	45.20	-1	271	-0.37%
2019/07/01	1	45.10	0	0.00	44.90	1	258	0.39%
2019/06/26	0	0.00	0.1	44.70	44.80	-0.1	235	-0.05%
2019/06/25	1	44.00	0	0.00	44.40	1	226	0.44%
2019/05/28	0	0.00	10	40.30	40.20	-10	160	-6.22%
2019/05/08	0	0.00	1	39.90	39.90	-1	125	-0.82%
2019/05/06	5	40.10	0	0.00	40.10	5	126	3.96%
2019/04/29	5	39.15	0	0.00	39.20	5	114	4.38%
2019/04/23	1	39.75	0	0.00	39.60	1	115	0.87%
2019/04/18	5	40.00	0	0.00	39.50	5	121	4.12%
2019/04/12	0	0.00	1	39.90	39.80	-1	120	-0.83%
2019/03/27	1	38.80	0	0.00	38.75	1	126	0.79%
2019/03/12	1	39.90	0	0.00	39.80	1	125	0.80%
2019/03/11	1	39.90	0	0.00	39.90	1	128	0.78%
2019/02/13	0.2	40.80	0	0.00	41.00	0.2	137	0.14%
2019/01/18	0	0.00	10	39.20	39.10	-10	140	-7.10%
2018/12/25	0	0.00	3	38.80	38.80	-3	149	-2.01%
2018/10/31	0	0.00	1	32.30	32.35	-1	153	-0.65%
2018/10/25	1	32.00	0	0.00	32.00	1	154	0.65%
2018/10/24	0	0.00	4	33.00	33.05	-4	151	-2.63%
2018/10/18	1	33.90	0	0.00	33.90	1	160	0.62%
2018/10/17	1	34.50	0	0.00	34.30	1	161	0.62%
2018/10/15	0	0.00	3	34.23	34.60	-3	166	-1.80%
2018/10/08	0	0.00	1	38.70	38.25	-1	170	-0.59%
2018/10/05	1	39.40	0	0.00	38.70	1	170	0.59%
2018/09/28	1	40.15	0	0.00	40.25	1	183	0.54%
2018/09/27	0	0.00	1	40.90	40.60	-1	186	-0.54%
2018/09/17	0	0.00	1	41.30	41.40	-1	209	-0.48%
2018/09/11	0	0.00	1	40.25	40.50	-1	264	-0.38%
2018/09/07	0	0.00	1	43.55	43.80	-1	266	-0.38%
2018/09/04	0	0.00	0	45.25	45.45	0	338	-0.01%
2018/08/31	0	0.00	0.4	45.00	45.15	-0.4	366	-0.11%
2018/08/29	0	0.00	1	45.10	45.10	-1	371	-0.27%
2018/08/28	0	0.00	2	45.20	45.10	-2	374	-0.53%
2018/08/27	0	0.00	1	45.15	45.15	-1	375	-0.27%
2018/08/10	0	0.00	0.1	47.55	47.55	-0.1	368	-0.02%
2018/07/30	0	0.00	0.5	47.70	47.75	-0.5	362	-0.14%
2018/07/23	0	0.00	1	47.80	47.45	-1	354	-0.28%
2018/07/19	1	47.50	0	0.00	47.50	1	355	0.28%
2018/07/04	0	0.00	1	48.20	48.15	-1	342	-0.29%
2018/06/28	1	49.00	0	0.00	49.00	1	335	0.30%
2018/06/26	0	0.00	7	50.00	50.20	-7	332	-2.11%
2018/06/22	3	51.37	5	51.44	50.60	-2	324	-0.62%
2018/06/21	0	0.00	5	52.90	52.90	-5	300	-1.66%
2018/06/14	0	0.00	1	51.10	50.30	-1	268	-0.37%
2018/06/13	3	53.63	6	55.88	52.00	-3	260	-1.15%
2018/06/12	0	0.00	1	54.50	54.50	-1	207	-0.48%
2018/06/08	9.6	48.87	0	0.00	49.55	9.6	202	4.73%
2018/06/07	5	48.67	2	48.80	48.80	3	187	1.60%
2018/06/06	7	47.48	2	47.40	47.40	5	177	2.82%
2018/06/01	1	45.05	0	0.00	45.40	1	170	0.59%
2018/05/31	2	45.30	0	0.00	45.15	2	170	1.17%
2018/05/30	2	45.65	0	0.00	45.65	2	171	1.17%
2018/05/25	0.1	45.05	0	0.00	45.25	0.1	169	0.03%
2018/04/24	0	0.00	2	45.40	45.55	-2	184	-1.08%
2018/04/23	4	45.93	0	0.00	45.70	4	181	2.21%
2018/04/10	2	43.58	0	0.00	43.55	2	184	1.08%
2018/04/09	1	44.30	0	0.00	44.30	1	182	0.55%
2018/04/02	1	45.50	0	0.00	45.70	1	179	0.56%
2018/03/31	0	0.00	0	46.00	45.70	0	184	-0.02%
2018/03/28	1	45.65	0	0.00	45.70	1	190	0.53%
2018/03/23	1	45.95	0	0.00	46.00	1	191	0.52%
2018/03/22	1	46.90	1	47.05	46.95	0	189	0.00%
2018/03/21	1	47.10	2	47.13	47.15	-1	188	-0.55%
2018/02/26	0.1	46.05	0	0.00	46.00	0.1	220	0.07%
2018/02/12	1	46.30	0	0.00	45.70	1	218	0.46%
2018/02/09	0	0.00	1	46.00	46.00	-1	227	-0.44%
2018/02/06	0	0.00	3	47.00	47.20	-3	235	-1.28%
2018/01/31	0	0.00	3	49.30	49.50	-3	247	-1.21%
2018/01/29	0	0.00	1	49.95	50.00	-1	257	-0.39%
2018/01/26	0	0.00	2	49.80	49.95	-2	261	-0.76%
2018/01/23	0	0.00	1	49.65	49.45	-1	263	-0.38%
2018/01/22	0.1	49.35	1	49.45	49.35	-0.9	265	-0.35%
2018/01/19	0	0.00	2	49.50	49.50	-2	267	-0.75%
2018/01/17	0	0.00	2	48.60	49.00	-2	272	-0.74%
2018/01/15	2	48.75	0	0.00	48.65	2	274	0.73%
2018/01/12	1.2	48.94	0	0.00	48.90	1.2	276	0.43%
2018/01/10	1	49.30	0	0.00	49.40	1	274	0.36%
2018/01/09	0.2	49.50	1	49.40	49.50	-0.8	277	-0.29%
2018/01/04	0	0.00	1	49.70	50.20	-1	300	-0.33%
2018/01/02	1	49.25	1	49.30	49.15	0	324	0.00%