廣積 (8050)-玉山-大里券商分點個股進出

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
71.4
漲跌
▼0.8
漲幅
-1.11%
成交量
232張
產業
上櫃電腦及週邊類股
357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

廣積 (8050)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/12/13	0	0.00	2	72.00	71.40	-2	425	-0.47%
2024/12/12	0	0.00	0.2	73.00	72.20	-0.2	426	-0.04%
2024/12/11	0	0.00	0.1	72.20	72.10	-0.1	431	-0.02%
2024/12/06	1	70.40	0	0.00	70.40	1	429	0.23%
2024/12/05	0	0.00	0	71.10	70.70	0	427	0.00%
2024/11/26	0	72.40	0	0.00	71.90	0	439	0.00%
2024/11/19	0.2	71.30	0	0.00	71.30	0.2	477	0.03%
2024/11/15	0	71.00	1	72.10	71.10	-1	487	-0.20%
2024/11/08	2	75.10	0	0.00	74.60	2	493	0.40%
2024/11/06	0	74.00	0	0.00	73.60	0	481	0.01%
2024/10/28	0	0.00	3	75.10	74.80	-3	596	-0.50%
2024/10/25	0.1	75.08	0	0.00	75.00	0.1	608	0.02%
2024/10/22	0	0.00	2.7	74.07	74.10	-2.7	619	-0.44%
2024/10/14	0	72.20	0	0.00	72.20	0	690	0.00%
2024/10/11	3	73.00	0	0.00	73.20	3	695	0.43%
2024/09/27	0	0.00	3	74.90	75.20	-3	955	-0.31%
2024/09/26	1	74.70	1	74.50	74.30	0	1,001	0.00%
2024/09/25	0	75.20	0.1	75.30	75.00	-0.1	1,075	-0.01%
2024/09/23	0.1	72.72	0	0.00	75.10	0.1	1,144	0.01%
2024/09/19	0	0.00	1	72.30	72.60	-1	1,144	-0.09%
2024/09/18	0	72.00	0	0.00	72.00	0	1,159	0.00%
2024/09/12	1	72.00	0	0.00	72.00	1	1,427	0.07%
2024/09/10	0	70.50	0	0.00	68.60	0	1,512	0.00%
2024/09/09	5	68.98	0	0.00	70.20	5	1,520	0.33%
2024/09/06	1	69.50	0	0.00	69.60	1	1,529	0.07%
2024/09/04	0.5	69.78	0	0.00	69.50	0.5	1,556	0.03%
2024/09/03	0	0.00	1	72.00	71.60	-1	1,552	-0.06%
2024/08/30	0	73.00	0	0.00	72.90	0	1,581	0.00%
2024/08/29	2	71.85	0	0.00	72.10	2	1,619	0.12%
2024/08/28	1	72.20	0	0.00	72.20	1	1,647	0.06%
2024/08/23	3	72.43	0	0.00	72.60	3	1,702	0.18%
2024/08/22	3	73.07	0	0.00	73.00	3	1,726	0.17%
2024/08/21	3	73.40	0	0.00	73.60	3	1,777	0.17%
2024/08/20	1	72.10	0	0.00	71.60	1	1,777	0.06%
2024/08/14	1.3	70.29	0	0.00	69.50	1.3	1,941	0.07%
2024/08/13	0	70.70	0	0.00	70.30	0	1,947	0.00%
2024/08/09	0.1	71.35	0	0.00	70.30	0.1	1,973	0.00%
2024/08/07	1	75.40	0	0.00	75.40	1	1,968	0.05%
2024/08/06	1.2	71.25	0	0.00	70.10	1.2	1,959	0.06%
2024/08/05	11	73.36	1	72.80	72.70	10	1,935	0.52%
2024/08/02	5	82.00	0	0.00	80.70	5	1,903	0.26%
2024/07/31	1	82.30	0	0.00	81.90	1	1,891	0.05%
2024/07/30	0	81.10	0	0.00	82.20	0	1,893	0.00%
2024/07/29	0	83.18	0	0.00	82.20	0	1,882	0.00%
2024/07/22	0	0.00	1	83.80	82.60	-1	1,895	-0.05%
2024/07/19	0	0.00	1	85.80	84.20	-1	1,886	-0.05%
2024/07/17	0	87.10	1	87.30	87.10	-1	1,876	-0.05%
2024/07/16	1	87.60	2	87.10	87.20	-1	1,876	-0.05%
2024/07/11	1.1	86.02	1	86.20	86.20	0.1	1,884	0.00%
2024/07/10	0	0.00	6	87.30	87.20	-6	1,879	-0.32%
2024/07/09	0.1	87.15	0	0.00	87.30	0.1	1,875	0.00%
2024/07/08	0.1	88.15	0	0.00	88.40	0.1	1,858	0.00%
2024/07/05	0	0.00	0.1	89.00	89.40	-0.1	1,859	-0.01%
2024/07/04	2	88.00	9.1	87.92	88.60	-7.1	1,805	-0.39%
2024/07/03	0.1	86.85	1.1	87.66	87.70	-1	1,749	-0.06%
2024/07/02	0	0.00	2.1	86.54	87.10	-2.1	1,736	-0.12%
2024/07/01	1	84.20	0	0.00	85.40	1	1,692	0.06%
2024/06/28	0.1	84.79	0	0.00	84.40	0.1	1,629	0.01%
2024/06/26	2.1	85.90	2	86.00	85.60	0.1	1,568	0.00%
2024/06/25	0	85.56	0	0.00	86.20	0	1,569	0.00%
2024/06/24	0	86.10	2	86.50	85.70	-2	1,579	-0.12%
2024/06/21	0.2	86.27	1	86.70	86.40	-0.8	1,596	-0.05%
2024/06/20	10.9	86.72	10.2	88.12	85.60	0.7	1,597	0.04%
2024/06/19	1	85.50	4	85.85	86.80	-3	1,468	-0.20%
2024/06/18	2	86.80	0	86.40	86.10	2	1,476	0.13%
2024/06/17	0.1	86.20	2	85.80	86.80	-1.9	1,509	-0.12%
2024/06/14	0	83.60	0	0.00	83.20	0	1,469	0.00%
2024/06/13	1.1	83.52	0	0.00	83.80	1.1	1,473	0.07%
2024/06/12	0	0.00	2	83.10	83.70	-2	1,476	-0.14%
2024/06/11	3	84.20	1	83.90	82.90	2	1,482	0.13%
2024/06/07	1	84.30	0	84.60	84.70	1	1,494	0.07%
2024/06/06	2	84.90	2	84.85	84.40	0	1,529	0.00%
2024/06/05	1	86.60	3	86.37	85.00	-2	1,530	-0.13%
2024/06/04	4	86.08	3	86.90	85.60	1	1,565	0.06%
2024/06/03	1	85.70	0	85.80	85.50	1	1,591	0.06%
2024/05/31	1	83.90	3	84.50	84.00	-2	1,724	-0.12%
2024/05/30	1	84.51	0.7	84.40	84.10	0.4	1,806	0.02%
2024/05/29	1	85.80	1	85.70	85.30	0	1,836	0.00%
2024/05/28	0	86.50	6	86.20	86.40	-6	1,868	-0.32%
2024/05/27	6	87.00	18	86.99	86.90	-12	1,913	-0.63%
2024/05/24	0.7	86.20	1	86.50	86.30	-0.3	1,919	-0.02%
2024/05/23	1	86.70	34.1	86.71	86.20	-33.1	1,966	-1.68%
2024/05/22	1	87.00	0	0.00	85.80	1	1,932	0.05%
2024/05/21	14.1	86.04	12.6	85.57	86.60	1.5	1,918	0.08%
2024/05/20	1	84.70	0	85.00	84.70	1	1,862	0.05%
2024/05/16	1	83.70	0	0.00	83.60	1	1,853	0.05%
2024/05/07	0	81.70	0	0.00	81.90	0	1,995	0.00%
2024/05/06	0	82.20	3	82.07	82.20	-3	2,034	-0.15%
2024/05/03	0	82.30	2	82.10	81.90	-2	2,076	-0.09%
2024/05/02	0	0.00	1	82.90	82.90	-1	2,107	-0.05%
2024/04/30	3	83.17	0	0.00	82.70	3	2,247	0.13%
2024/04/25	1	81.10	0	0.00	81.60	1	2,371	0.04%
2024/04/24	1	81.10	0	0.00	81.50	1	2,388	0.04%
2024/04/23	0	79.90	0	0.00	79.80	0	2,412	0.00%
2024/04/19	1.5	80.07	0	0.00	79.50	1.5	2,488	0.06%
2024/04/18	5.2	80.80	0	80.90	81.00	5.2	2,537	0.20%
2024/04/17	0	80.85	0	0.00	81.00	0	2,614	0.00%
2024/04/16	4.3	80.21	0	0.00	80.00	4.3	2,623	0.16%
2024/04/15	2	81.50	0	0.00	82.00	2	2,610	0.08%
2024/04/12	7	81.50	0	0.00	81.50	7	2,604	0.27%
2024/04/11	2.1	81.18	1	80.80	82.00	1.1	2,604	0.04%
2024/04/10	1	83.10	0	0.00	82.60	1	2,590	0.04%
2024/04/09	0	82.90	0	0.00	82.70	0	2,599	0.00%
2024/04/08	0	82.80	0	0.00	83.10	0	2,606	0.00%
2024/04/03	3	83.03	0	0.00	83.50	3	2,601	0.12%
2024/04/02	2	83.15	0.3	83.20	83.70	1.7	2,607	0.07%
2024/04/01	1	83.72	0	0.00	83.70	1	2,670	0.04%
2024/03/29	0.1	84.53	0	0.00	84.00	0.1	2,736	0.00%
2024/03/28	0	84.90	0	0.00	84.60	0	2,796	0.00%
2024/03/27	0	85.60	0	0.00	85.10	0	2,830	0.00%
2024/03/26	0.1	84.95	1	84.30	84.10	-1	2,835	-0.03%
2024/03/25	1.2	85.95	0	0.00	85.60	1.2	2,816	0.04%
2024/03/22	0	0.00	1	87.60	87.70	-1	2,798	-0.04%
2024/03/21	1	86.80	0	0.00	87.10	1	2,750	0.04%
2024/03/20	1.1	87.00	6.7	86.30	86.80	-5.6	2,723	-0.21%
2024/03/19	6.5	85.99	7	83.50	84.90	-0.5	2,676	-0.02%
2024/03/18	2	83.60	1	83.60	83.50	1	2,664	0.04%
2024/03/15	0	84.60	0	0.00	84.00	0	2,666	0.00%
2024/03/14	0	85.00	0.5	84.40	84.70	-0.5	2,678	-0.02%
2024/03/13	1	86.10	1	86.50	85.30	0	2,671	0.00%
2024/03/12	0	86.60	0	0.00	86.30	0	2,647	0.00%
2024/03/11	2	85.30	0	0.00	85.10	2	2,614	0.08%
2024/03/08	3	85.96	7	86.40	85.00	-4	2,605	-0.15%
2024/03/07	6.4	86.76	51	87.46	86.50	-44.6	2,573	-1.73%
2024/03/06	3.2	89.31	5	89.04	88.40	-1.8	2,532	-0.07%
2024/03/05	5.1	87.37	3.9	86.76	87.40	1.1	2,397	0.05%
2024/03/04	6.1	84.68	0	0.00	84.10	6.1	2,328	0.26%
2024/03/01	19.1	86.03	0	0.00	85.80	19.1	2,285	0.83%
2024/02/29	40	87.06	0	87.20	87.30	40	2,240	1.78%
2024/02/27	13.2	85.58	0	0.00	85.50	13.2	2,179	0.61%
2024/02/26	1	86.10	1.2	86.12	86.20	-0.2	2,125	-0.01%
2024/02/21	0.1	82.24	0	0.00	81.80	0.1	2,099	0.00%
2024/02/20	0.1	82.96	0	0.00	82.60	0.1	2,126	0.00%
2024/02/19	0	83.60	0	0.00	83.60	0	2,144	0.00%
2024/02/16	3.1	83.00	0.3	82.80	82.80	2.8	2,147	0.13%
2024/02/15	0.1	84.54	3	84.40	84.40	-2.9	2,107	-0.14%
2024/02/05	2.2	84.73	0	0.00	85.50	2.2	2,112	0.10%
2024/02/02	0.1	85.40	2	84.85	84.80	-1.9	2,099	-0.09%
2024/02/01	2	86.69	0	0.00	86.70	2	2,056	0.10%
2024/01/31	0	86.60	0	0.00	86.40	0	2,053	0.00%
2024/01/30	2.1	86.11	0	0.00	87.30	2.1	2,052	0.10%
2024/01/29	3	86.93	0	0.00	87.00	3	2,029	0.15%
2024/01/26	0	0.00	3	88.03	87.70	-3	1,993	-0.15%
2024/01/25	2	87.10	0	0.00	87.10	2	1,958	0.10%
2024/01/24	30.1	87.67	1	88.20	86.90	29.1	1,931	1.51%
2024/01/23	1	86.10	7	84.26	86.00	-6	1,821	-0.33%
2024/01/22	0.1	84.60	1	84.50	85.00	-1	1,750	-0.05%
2024/01/19	0	0.00	0.1	83.53	83.40	-0.1	1,723	0.00%
2024/01/18	0	81.80	1.3	81.74	82.80	-1.3	1,705	-0.07%
2024/01/17	1	83.00	0	0.00	82.70	1	1,745	0.06%
2024/01/16	1	83.80	0	0.00	84.20	1	1,730	0.06%
2024/01/15	1	83.50	0	0.00	82.80	1	1,673	0.06%
2024/01/12	4.9	83.00	1	83.59	83.10	3.8	1,669	0.23%
2024/01/11	2.1	83.20	0	0.00	83.10	2.1	1,624	0.13%
2024/01/10	0	0.00	3	78.97	79.70	-3	1,579	-0.19%
2024/01/02	0	0.00	1	80.20	80.10	-1	1,764	-0.06%
2023/12/29	0	81.10	0	0.00	80.70	0	1,780	0.00%
2023/12/27	5	80.12	1	79.60	81.00	4	1,823	0.22%
2023/12/26	4	77.90	2	77.90	78.80	2	1,785	0.11%
2023/12/25	4	78.85	1	79.80	78.10	3	1,764	0.17%
2023/12/22	1	81.30	0	0.00	80.70	1	1,698	0.06%
2023/12/18	0	0.00	2	85.00	84.10	-2	1,803	-0.11%
2023/12/14	2	83.15	0	83.10	83.10	2	1,919	0.10%
2023/12/13	2	83.00	0	0.00	82.90	2	1,965	0.10%
2023/12/12	0	84.50	0	0.00	83.40	0	2,052	0.00%
2023/12/04	1	85.90	0	0.00	85.30	1	3,126	0.03%
2023/12/01	0	85.70	0	0.00	85.70	0	3,322	0.00%
2023/11/30	0	85.20	2	85.30	86.20	-2	3,356	-0.06%
2023/11/27	0	0.00	0.2	82.40	82.10	-0.2	3,503	0.00%
2023/11/24	0	84.10	0	0.00	83.50	0	3,556	0.00%
2023/11/21	1	84.80	0	85.60	84.40	1	3,740	0.03%
2023/11/20	1	85.68	0	0.00	84.70	1	3,815	0.03%
2023/11/16	2	83.85	3	83.97	84.10	-1	3,916	-0.03%
2023/11/15	0	0.00	1	82.50	82.30	-1	4,021	-0.02%
2023/11/14	2	80.80	0	0.00	81.60	2	4,229	0.05%
2023/11/13	1	79.20	2.1	80.94	80.30	-1.1	4,588	-0.02%
2023/11/10	1	82.60	0	0.00	81.70	1	5,053	0.02%
2023/11/09	1	82.70	0	0.00	82.70	1	5,207	0.02%
2023/11/08	1	82.30	1	82.40	81.80	0	5,380	0.00%
2023/11/03	1	80.10	1	80.10	80.10	0	5,848	0.00%
2023/11/02	1	80.20	1	80.00	79.90	0	6,055	0.00%
2023/11/01	0.3	78.30	0	0.00	78.10	0.3	6,363	0.00%
2023/10/31	0	77.80	0	0.00	77.40	0	6,413	0.00%
2023/10/30	0	80.40	0	0.00	80.00	0	6,508	0.00%
2023/10/27	0	81.47	0	0.00	80.20	0	6,585	0.00%
2023/10/25	1	84.20	1	83.80	83.00	0	7,137	0.00%
2023/10/23	0.3	81.60	0	0.00	80.80	0.3	7,218	0.00%
2023/10/20	0	80.40	0	0.00	81.10	0	7,389	0.00%
2023/10/19	0	81.80	2	81.30	82.00	-2	7,546	-0.03%
2023/10/18	1.1	81.86	0	0.00	81.70	1.1	7,609	0.01%
2023/10/17	2	84.75	1	86.40	84.40	1	7,716	0.01%
2023/10/16	1	86.50	0	0.00	85.70	1	7,851	0.01%
2023/10/12	7	88.07	0	0.00	88.50	7	8,441	0.08%
2023/10/11	0	90.57	0	0.00	89.20	0	8,768	0.00%
2023/10/05	1	94.40	6	94.43	94.00	-5	9,046	-0.06%
2023/10/04	2	92.60	3	92.90	93.20	-1	9,108	-0.01%
2023/10/03	4	94.15	0.1	94.59	94.00	3.9	9,323	0.04%
2023/10/02	2	96.30	4.2	96.17	95.80	-2.2	9,512	-0.02%
2023/09/28	3.2	95.45	1	95.00	95.00	2.2	9,677	0.02%
2023/09/27	2	93.35	3	93.40	93.30	-1	9,794	-0.01%
2023/09/26	0.1	95.58	0	0.00	93.20	0.1	10,167	0.00%
2023/09/25	2	95.40	4	95.08	95.00	-2	10,646	-0.02%
2023/09/22	3.1	94.44	2	93.75	94.40	1.1	11,374	0.01%
2023/09/21	3	94.13	3.1	94.31	93.40	-0.1	11,352	0.00%
2023/09/20	4	97.85	3	97.43	96.50	1	11,292	0.01%
2023/09/18	1	99.40	3.7	100.04	99.00	-2.7	11,215	-0.02%
2023/09/15	9.9	102.24	2	102.00	101.00	7.9	11,185	0.07%
2023/09/14	2.9	104.48	1	105.00	104.50	1.9	11,113	0.02%
2023/09/13	2	104.00	2.1	104.01	104.50	-0.1	11,086	0.00%
2023/09/12	0	0.00	2	103.00	102.50	-2	11,129	-0.02%
2023/09/11	2.1	104.24	12	104.25	103.50	-10	11,186	-0.09%
2023/09/08	22	109.45	23	108.26	107.00	-1	11,341	-0.01%
2023/09/07	9	108.50	14	108.36	106.00	-5	11,105	-0.05%
2023/09/06	5	106.70	4	106.13	105.50	1	10,856	0.01%
2023/09/05	2	102.50	4	102.25	103.00	-2	10,665	-0.02%
2023/09/04	1	99.50	1	101.00	101.00	0	10,625	0.00%
2023/09/01	5	100.74	0	0.00	99.90	5	10,608	0.05%
2023/08/31	1	102.00	0.1	103.00	102.50	0.9	10,559	0.01%
2023/08/30	1	103.00	1	102.00	100.50	0	10,480	0.00%
2023/08/29	1.1	98.20	1	97.90	101.50	0.1	10,457	0.00%
2023/08/28	0	97.20	1	97.30	96.70	-1	10,400	-0.01%
2023/08/25	1	99.80	1	100.00	98.70	0	10,372	0.00%
2023/08/24	1	102.00	5	102.40	100.50	-4	10,335	-0.04%
2023/08/23	6	103.92	4	103.13	103.00	2	10,263	0.02%
2023/08/22	1	103.50	1	103.00	103.50	0	10,212	0.00%
2023/08/21	3	102.83	7	103.07	102.50	-4	10,153	-0.04%
2023/08/18	5	104.30	5	102.90	101.50	0	10,028	0.00%
2023/08/17	18	107.47	23.3	106.64	107.50	-5.3	9,828	-0.05%
2023/08/16	7.2	106.34	15.1	106.77	109.00	-7.9	9,481	-0.08%
2023/08/15	6	101.25	10.2	100.14	100.00	-4.2	9,022	-0.05%
2023/08/14	2	98.95	3	98.83	99.50	-1	8,923	-0.01%
2023/08/11	8.3	99.97	3	99.47	98.50	5.3	8,773	0.06%
2023/08/10	5	96.94	5	97.00	96.20	0	8,586	0.00%
2023/08/09	4	99.45	4	98.13	100.50	0	8,475	0.00%
2023/08/08	7	99.60	7	99.00	98.50	0	8,412	0.00%
2023/08/07	14.1	99.57	15	100.07	102.00	-0.9	8,264	-0.01%
2023/08/04	2	94.60	2	93.00	94.60	0	7,970	0.00%
2023/08/02	6	92.38	9	92.19	91.50	-3	7,933	-0.04%
2023/08/01	1	95.70	1	96.20	96.10	0	7,826	0.00%
2023/07/31	14	99.86	4	100.38	96.90	10	7,769	0.13%
2023/07/28	12	98.79	5	97.70	99.40	7	7,536	0.09%
2023/07/27	3	93.80	2	94.55	93.00	1	7,220	0.01%
2023/07/25	6	97.67	1	97.60	96.00	5	7,114	0.07%
2023/07/24	4.3	95.35	6	96.87	97.20	-1.7	6,972	-0.02%
2023/07/21	7	92.00	4	92.03	92.60	3	6,841	0.04%
2023/07/20	5	97.34	6.1	96.20	94.20	-1.1	6,827	-0.02%
2023/07/19	8	103.81	1	104.50	103.00	7	6,700	0.10%
2023/07/18	6	103.92	2.4	105.54	105.00	3.6	6,578	0.05%
2023/07/17	17	106.65	25	105.00	102.50	-8	6,310	-0.13%
2023/07/14	24	97.48	25.3	99.32	103.50	-1.3	5,988	-0.02%
2023/07/13	11.5	95.12	22.6	94.24	94.50	-11.1	5,637	-0.20%
2023/07/12	3	89.90	1	90.40	90.00	2	5,370	0.04%
2023/07/11	10.5	90.33	2	90.40	89.60	8.5	5,352	0.16%
2023/07/10	14	91.03	11.1	89.89	89.20	3	5,295	0.06%
2023/07/07	15.2	98.70	5	98.26	97.10	10.2	5,088	0.20%
2023/07/06	6	104.42	4	101.75	102.00	2	5,021	0.04%
2023/07/05	0	0.00	1	102.00	100.50	-1	4,859	-0.02%
2023/07/04	9.3	100.97	15	101.57	101.50	-5.7	4,735	-0.12%
2023/07/03	21	93.00	21.1	94.83	98.10	-0.1	4,404	0.00%
2023/06/30	20.1	90.66	19	92.38	89.20	1.1	4,118	0.03%
2023/06/29	0	85.67	0	0.00	86.70	0	3,663	0.00%
2023/06/28	0	0.00	3	85.07	84.80	-3	3,674	-0.08%
2023/06/27	1	86.00	2.3	84.86	84.60	-1.3	3,760	-0.03%
2023/06/26	3	86.20	1	85.60	85.60	2	3,839	0.05%
2023/06/21	0	85.30	2	85.00	84.90	-2	3,855	-0.05%
2023/06/20	2	84.65	2	84.80	85.50	0	3,900	0.00%
2023/06/19	0	85.10	10.1	85.00	85.00	-10.1	3,934	-0.26%
2023/06/16	6.1	87.13	10.1	86.19	85.60	-4	3,939	-0.10%
2023/06/15	13	87.47	6	87.22	87.40	7	3,879	0.18%
2023/06/14	23.1	87.45	17.4	88.12	88.50	5.7	3,767	0.15%
2023/06/13	9.3	85.07	2	84.40	85.30	7.3	3,526	0.21%
2023/06/12	0	0.00	3	82.70	82.20	-3	3,355	-0.09%
2023/06/09	0	0.00	1	81.70	81.90	-1	3,336	-0.03%
2023/06/08	1	81.20	0	0.00	81.10	1	3,380	0.03%
2023/06/07	0	81.20	0	0.00	81.50	0	3,492	0.00%
2023/06/05	0	0.00	4	81.48	81.90	-4	3,584	-0.11%
2023/06/02	0	81.60	2	81.40	80.90	-2	3,630	-0.06%
2023/06/01	0	81.80	0	0.00	81.70	0	3,648	0.00%
2023/05/31	0	0.00	6	81.87	81.90	-6	3,700	-0.16%
2023/05/29	1	80.40	0	0.00	81.20	1	3,786	0.03%
2023/05/26	0	0.00	0	80.30	79.30	0	3,906	0.00%
2023/05/25	0	0.00	3	81.17	80.70	-3	4,011	-0.07%
2023/05/23	2	80.35	0	0.00	80.30	2	4,297	0.05%
2023/05/22	0	0.00	2	80.30	80.10	-2	4,411	-0.05%
2023/05/19	4	79.35	2	80.10	79.10	2	4,559	0.04%
2023/05/18	1	80.30	5	79.60	79.50	-4	4,567	-0.09%
2023/05/17	5	78.65	0	0.00	78.70	5	4,568	0.11%
2023/05/16	1	77.40	1	78.70	78.70	0	4,602	0.00%
2023/05/15	2	77.45	0	0.00	76.90	2	4,634	0.04%
2023/05/12	0	78.90	0	0.00	79.00	0	4,679	0.00%
2023/05/09	1	77.40	0	0.00	77.80	1	4,770	0.02%
2023/05/08	0	78.90	0	0.00	78.70	0	4,879	0.00%
2023/05/04	1	77.70	0	0.00	77.90	1	5,019	0.02%
2023/04/26	0	73.40	1	73.30	73.40	-1	5,199	-0.02%
2023/04/25	2	75.25	1	76.80	74.00	1	5,283	0.02%
2023/04/24	3	77.20	0	0.00	77.00	3	5,269	0.06%
2023/04/21	2.2	77.99	1	78.40	77.30	1.2	5,326	0.02%
2023/04/20	2.2	79.70	0	0.00	79.70	2.2	5,335	0.04%
2023/04/19	2	82.00	1	82.70	81.80	1	5,328	0.02%
2023/04/18	0	82.60	2	82.50	82.00	-2	5,328	-0.04%
2023/04/17	3	81.83	0	0.00	81.70	3	5,343	0.06%
2023/04/14	3	81.90	0	0.00	82.00	3	5,354	0.06%
2023/04/12	2	82.15	1	81.70	82.90	1	5,355	0.02%
2023/04/11	10	82.07	45	82.87	81.70	-35	5,394	-0.65%
2023/04/10	3	85.60	1	85.20	85.10	2	5,302	0.04%
2023/04/06	3	85.43	3	85.37	85.40	0	5,355	0.00%
2023/03/31	15	88.71	7	87.39	86.20	8	5,421	0.15%
2023/03/30	40	87.56	11	87.43	88.80	29	5,377	0.54%
2023/03/29	0	83.50	0	0.00	83.20	0	5,184	0.00%
2023/03/28	1	84.70	1.1	85.35	83.60	-0.1	5,295	0.00%
2023/03/27	0	84.60	19	85.23	84.20	-19	5,274	-0.36%
2023/03/24	3	84.43	0.3	83.70	83.80	2.7	5,411	0.05%
2023/03/23	3	83.50	3	84.00	83.90	0	5,543	0.00%
2023/03/22	7	82.31	3	82.23	82.80	4	5,604	0.07%
2023/03/21	0	81.20	2	81.10	81.10	-2	5,817	-0.03%
2023/03/20	5	79.76	3	80.67	81.30	2	6,093	0.03%
2023/03/17	3.1	78.03	0	0.00	79.40	3.1	6,411	0.05%
2023/03/16	9.1	78.00	0	0.00	77.80	9.1	6,761	0.13%
2023/03/15	0	0.00	27	80.60	80.20	-27	6,852	-0.39%
2023/03/14	3.1	80.29	4	79.80	79.70	-0.9	6,971	-0.01%
2023/03/13	0	79.50	8	80.94	80.70	-8	7,096	-0.11%
2023/03/10	2	80.55	4	83.93	80.30	-2	7,133	-0.03%
2023/03/09	8	83.90	1	85.50	83.00	7	7,057	0.10%
2023/03/08	3	84.50	1	84.00	84.70	2	7,014	0.03%
2023/03/07	1	85.40	4	84.98	84.20	-3	7,002	-0.04%
2023/03/03	1	84.50	1	83.10	83.60	0	6,961	0.00%
2023/03/02	1	82.30	1	83.80	83.60	0	6,933	0.00%
2023/03/01	1.1	82.06	1	82.80	82.00	0.1	6,916	0.00%
2023/02/24	6.1	84.69	9	83.51	83.80	-2.9	6,945	-0.04%
2023/02/23	5	85.58	10	85.80	86.20	-5	6,932	-0.07%
2023/02/22	3	82.97	2	83.30	84.50	1	6,978	0.01%
2023/02/21	7	85.77	15	84.55	83.50	-8	7,140	-0.11%
2023/02/20	0	0.00	0.1	83.00	83.20	-0.1	7,042	0.00%
2023/02/17	4	82.00	6	81.28	82.50	-2	7,003	-0.03%
2023/02/16	1	80.00	1	79.60	80.00	0	6,941	0.00%
2023/02/15	1	78.50	1	79.60	79.90	0	7,002	0.00%
2023/02/14	7.1	80.58	6	79.38	79.40	1.1	7,017	0.02%
2023/02/13	7	79.66	2	79.30	79.90	5	7,066	0.07%
2023/02/10	2	80.30	1	77.90	77.90	1	7,130	0.01%
2023/02/09	13	78.58	0	0.00	79.50	13	7,130	0.18%
2023/02/08	2	80.05	17	79.44	78.70	-15	7,206	-0.21%
2023/02/07	2	78.80	5	79.14	79.50	-3	7,253	-0.04%
2023/02/06	9	78.41	6	78.98	79.00	3	7,277	0.04%
2023/02/03	8	76.94	0	0.00	77.40	8	7,260	0.11%
2023/02/02	20	75.90	0	0.00	75.90	20	7,253	0.28%
2023/02/01	8	75.45	5	75.26	76.50	3	7,211	0.04%
2023/01/31	1	73.60	1	73.50	73.90	0	7,170	0.00%
2023/01/30	0	73.70	0	0.00	73.50	0	7,205	0.00%
2023/01/17	4	72.65	1	73.00	73.10	3	7,188	0.04%
2023/01/16	2	72.35	1	71.60	73.00	1	7,208	0.01%
2023/01/13	2	71.50	1	75.30	71.60	1	7,207	0.01%
2023/01/12	1	75.10	1	75.90	74.20	0	7,162	0.00%
2023/01/11	2	76.35	1	77.70	75.60	1	7,178	0.01%
2023/01/10	3	79.20	3	77.70	77.70	0	7,205	0.00%
2023/01/06	0	0.00	1	77.20	77.60	-1	7,452	-0.01%
2023/01/05	1	77.50	1	78.10	77.30	0	7,607	0.00%
2023/01/04	1	78.10	1	78.80	77.80	0	7,682	0.00%
2023/01/03	1	78.30	1	76.80	78.90	0	7,706	0.00%
2022/12/30	2	77.25	4	77.40	77.30	-2	7,714	-0.03%
2022/12/29	4	76.05	6	75.98	77.30	-2	7,703	-0.03%
2022/12/28	1	78.20	1	78.50	77.10	0	7,699	0.00%
2022/12/27	4	79.30	8	79.03	79.00	-4	7,692	-0.05%
2022/12/26	2	77.95	1	79.10	79.00	1	7,672	0.01%
2022/12/23	4	77.35	5	78.60	78.90	-1	7,659	-0.01%
2022/12/22	5	77.90	4	78.78	77.50	1	7,596	0.01%
2022/12/21	8	82.00	3	81.40	80.70	5	7,477	0.07%
2022/12/20	5	83.79	8	81.95	81.90	-3	7,493	-0.04%
2022/12/19	5	84.60	5.1	83.67	83.80	-0.1	7,469	0.00%
2022/12/16	7	86.04	2	87.25	84.20	5	7,650	0.07%
2022/12/15	1	88.20	7	86.97	87.30	-6	7,496	-0.08%
2022/12/14	3	85.67	3	84.93	86.00	0	7,341	0.00%
2022/12/13	1	85.85	2.1	86.38	84.50	-1	7,272	-0.01%
2022/12/12	13.1	86.04	14	86.07	85.60	-0.9	7,158	-0.01%
2022/12/09	7	83.40	7.1	83.66	84.00	-0.1	7,012	0.00%
2022/12/08	12.1	81.61	7	81.70	83.50	5.1	6,732	0.08%
2022/12/07	3	78.97	11	77.97	78.90	-8	6,489	-0.12%
2022/12/06	10	78.64	2	77.81	78.40	8	6,482	0.12%
2022/12/05	4	78.85	0	0.00	78.20	4	6,414	0.06%
2022/12/02	4	76.05	6.3	76.84	76.10	-2.3	6,363	-0.04%
2022/12/01	0	0.00	0.2	75.40	74.60	-0.2	6,384	0.00%
2022/11/30	0	0.00	3	74.70	74.70	-3	6,462	-0.05%
2022/11/25	0	0.00	0.2	74.90	74.20	-0.2	6,584	0.00%
2022/11/23	1	73.90	1	75.00	74.00	0	6,895	0.00%
2022/11/22	4.1	75.65	1	75.70	74.40	3.1	7,099	0.04%
2022/11/21	3	77.10	6	75.18	77.00	-3	7,163	-0.04%
2022/11/18	6.1	75.79	0.1	76.60	76.10	6	7,187	0.08%
2022/11/17	2	74.85	14	74.86	77.30	-12	7,092	-0.17%
2022/11/16	1	70.80	14	71.31	71.60	-13	6,858	-0.19%
2022/11/15	1	70.00	2	70.70	69.90	-1	6,801	-0.01%
2022/11/14	2	71.60	0	0.00	71.50	2	6,869	0.03%
2022/11/11	0	0.00	4	70.53	70.40	-4	6,933	-0.06%
2022/11/10	0	0.00	2	70.90	70.30	-2	6,921	-0.03%
2022/11/09	8	72.69	7	72.93	72.60	1	6,963	0.01%
2022/11/08	3	72.27	2	72.05	72.00	1	6,890	0.01%
2022/11/07	14	70.49	0	0.00	70.10	14	6,843	0.20%
2022/11/04	2	70.10	2	70.70	71.00	0	6,930	0.00%
2022/11/03	4	69.08	3	68.97	69.30	1	6,844	0.01%
2022/11/02	1	67.00	2.2	68.28	69.30	-1.2	6,782	-0.02%
2022/11/01	0	0.00	1	67.80	68.00	-1	6,767	-0.01%
2022/10/31	4	66.55	1	67.00	66.60	3	6,807	0.04%
2022/10/27	9	63.61	3	63.83	64.30	6	7,105	0.08%
2022/10/26	10	59.64	9	59.80	61.60	1	7,254	0.01%
2022/10/25	0.2	61.40	0	0.00	61.40	0.2	7,427	0.00%
2022/10/24	7	62.79	4	62.55	61.20	3	7,504	0.04%
2022/10/21	1	61.00	8	60.76	60.80	-7	7,598	-0.09%
2022/10/20	3	63.10	2	62.30	63.10	1	7,749	0.01%
2022/10/19	10	64.46	6	64.37	63.20	4	7,718	0.05%
2022/10/18	14	62.93	14	62.58	63.20	0	7,697	0.00%
2022/10/17	8	61.54	8	60.84	61.00	0	7,684	0.00%
2022/10/14	5	64.68	9	64.14	61.30	-4	7,590	-0.05%
2022/10/13	6	64.58	7.1	64.73	63.70	-1.1	7,629	-0.01%
2022/10/12	5	67.70	5	69.90	70.50	0	7,565	0.00%
2022/10/11	7	66.49	3	65.80	66.60	4	7,671	0.05%
2022/10/07	10	70.29	5	70.00	70.00	5	7,707	0.06%
2022/10/05	5	70.20	5	68.84	68.60	0	7,823	0.00%
2022/10/04	2	67.80	0	0.00	69.50	2	7,930	0.03%
2022/10/03	8	66.39	2	66.80	65.70	6	8,028	0.07%
2022/09/30	2	67.00	2	66.45	66.70	0	8,108	0.00%
2022/09/29	5	66.60	1	69.40	66.00	4	8,194	0.05%
2022/09/28	4	68.48	1	70.90	66.70	3	8,365	0.04%
2022/09/27	8	69.45	8	68.95	71.50	0	8,622	0.00%
2022/09/23	1.1	72.16	1	72.30	72.00	0.1	8,838	0.00%
2022/09/22	0	78.30	7	78.30	79.90	-7	8,887	-0.08%
2022/09/20	0	0.00	1	81.20	81.40	-1	9,242	-0.01%
2022/09/19	7.2	80.61	2	81.90	80.00	5.2	9,350	0.06%
2022/09/16	5	86.89	0	0.00	83.80	5	9,282	0.05%
2022/09/15	1	87.00	0.2	87.38	87.10	0.8	9,131	0.01%
2022/09/14	1	85.60	1.1	85.09	86.80	-0.1	9,053	0.00%
2022/09/13	2	83.81	2	84.95	84.30	0	8,906	0.00%
2022/09/12	0	0.00	1	81.30	81.70	-1	8,757	-0.01%
2022/09/07	3	76.60	3	75.50	75.50	0	8,558	0.00%
2022/09/06	0	0.00	2	79.60	79.90	-2	8,439	-0.02%
2022/09/05	0.1	80.10	1.2	80.17	79.90	-1.1	8,330	-0.01%
2022/09/02	5	79.46	10	79.57	79.80	-5	8,309	-0.06%
2022/09/01	7.2	78.73	1	78.90	78.50	6.2	8,244	0.08%
2022/08/31	2.1	79.66	3.1	78.66	78.20	-1	8,160	-0.01%
2022/08/30	10	78.28	14	78.33	79.90	-4	8,033	-0.05%
2022/08/29	10.1	75.64	5	75.44	74.90	5.1	7,756	0.07%
2022/08/26	0	0.00	2	74.60	74.60	-2	7,493	-0.03%
2022/08/25	4	72.80	5	72.96	73.60	-1	7,335	-0.01%
2022/08/24	5	71.56	2	72.15	71.00	3	7,161	0.04%
2022/08/22	4	72.09	4	72.60	70.90	0	7,028	0.00%
2022/08/19	33.1	72.77	35	72.22	72.00	-1.9	6,974	-0.03%
2022/08/18	13	72.05	20	72.45	73.70	-7	6,807	-0.10%
2022/08/17	8	70.21	31	70.55	70.70	-23	6,641	-0.35%
2022/08/16	8	69.70	16	70.81	69.50	-8	6,554	-0.12%
2022/08/15	7	68.40	1	68.40	68.20	6	6,440	0.09%
2022/08/12	5	69.54	5	69.04	69.70	0	6,389	0.00%
2022/08/11	21	69.60	22	68.95	69.90	-1	6,294	-0.02%
2022/08/10	7	69.11	7	68.27	68.00	0	6,122	0.00%
2022/08/09	21	68.31	2	68.35	68.40	19	6,066	0.31%
2022/08/08	9.1	68.59	3.1	68.03	68.50	6	6,004	0.10%
2022/08/05	10.1	70.51	2	69.30	69.70	8.1	5,915	0.14%
2022/08/04	3	70.00	2	70.15	70.30	1	5,773	0.02%
2022/08/03	9	70.73	18	70.86	71.50	-9	5,528	-0.16%
2022/08/02	7.1	70.92	4	70.38	69.70	3.1	5,370	0.06%
2022/08/01	12	70.16	9	70.79	70.20	3	5,180	0.06%
2022/07/29	0	0.00	7	66.97	68.80	-7	4,928	-0.14%
2022/07/28	2	67.35	1	68.00	67.10	1	4,840	0.02%
2022/07/27	17	67.32	22	66.79	67.00	-5	4,697	-0.11%
2022/07/26	16	64.88	10	64.20	64.20	6	4,504	0.13%
2022/07/25	1	65.20	2	65.55	66.00	-1	4,464	-0.02%
2022/07/22	5	65.68	6	66.10	64.60	-1	4,423	-0.02%
2022/07/21	4	65.00	5	65.82	65.80	-1	4,339	-0.02%
2022/07/20	14	65.76	5.1	67.15	64.40	8.9	4,264	0.21%
2022/07/19	2	64.30	3	64.87	64.70	-1	4,078	-0.02%
2022/07/18	3.1	63.11	23	64.36	64.40	-19.9	3,997	-0.50%
2022/07/15	10	60.56	0	0.00	59.80	10	3,874	0.26%
2022/07/14	3	61.10	1	61.00	61.80	2	3,782	0.05%
2022/07/13	3	64.77	12	64.33	64.00	-9	3,703	-0.24%
2022/07/12	16	65.67	10	65.18	64.00	6	3,611	0.17%
2022/07/11	11	66.55	6	64.55	63.80	5	3,437	0.15%
2022/07/08	4	63.78	4	63.95	64.80	0	3,286	0.00%
2022/07/07	15	63.31	19	63.79	64.00	-4	3,177	-0.13%
2022/07/06	1	61.20	4	65.00	61.60	-3	3,042	-0.10%
2022/07/05	15	64.26	12.1	66.02	66.60	2.9	2,845	0.10%
2022/07/04	32.1	62.23	23.1	64.00	62.30	9	2,533	0.35%
2022/07/01	5	62.62	5.2	62.67	60.80	-0.2	2,269	-0.01%
2022/06/30	16	64.28	14	63.43	63.90	2	2,095	0.10%
2022/06/29	4.2	61.84	5	62.84	63.30	-0.8	1,823	-0.05%
2022/06/28	2	57.00	2	58.10	59.00	0	1,553	0.00%
2022/06/27	5	56.18	20	55.49	56.70	-15	1,396	-1.07%
2022/06/24	0.1	53.80	0	0.00	53.50	0.1	1,219	0.01%
2022/06/20	0	0.00	1	50.00	48.25	-1	1,118	-0.09%
2022/05/25	0	0.00	1	48.50	49.00	-1	944	-0.11%
2022/05/24	1	48.00	0	0.00	47.90	1	944	0.11%
2022/05/23	0	0.00	3	48.30	48.60	-3	946	-0.32%
2022/05/17	3	47.27	0	0.00	47.05	3	939	0.32%
2022/05/03	0	0.00	10.1	51.50	51.40	-10.1	777	-1.30%
2022/04/28	0	0.00	0.1	49.10	48.60	-0.1	739	-0.02%
2022/04/21	0	0.00	2.1	52.80	52.90	-2.1	606	-0.35%
2022/04/20	0	48.50	0	0.00	49.10	0	505	0.00%
2022/04/19	0	48.70	0	0.00	48.70	0	496	0.00%
2022/04/18	0	46.80	0	0.00	47.45	0	481	0.00%
2022/04/15	1	48.80	0	0.00	47.40	1	471	0.21%
2022/04/12	0	0.00	0.1	47.94	48.85	-0.1	432	-0.03%
2022/04/11	0.1	48.94	0	0.00	48.85	0.1	415	0.03%
2022/04/06	2	48.60	0	0.00	48.30	2	335	0.60%
2022/04/01	0	0.00	0.1	47.95	47.95	-0.1	315	-0.03%
2022/03/31	0.1	46.80	0	0.00	47.20	0.1	275	0.04%
2022/03/21	0	41.20	0	0.00	40.80	0	199	0.00%
2021/12/24	1	41.50	0	0.00	41.20	1	184	0.54%
2021/12/22	0	0.00	2	40.80	40.95	-2	179	-1.12%
2021/12/20	0	0.00	2	40.65	40.60	-2	188	-1.06%
2021/11/29	1	39.00	0	0.00	39.30	1	183	0.54%
2021/11/26	1	39.20	0	0.00	39.20	1	186	0.54%
2021/11/15	1	40.55	0	0.00	40.40	1	202	0.49%
2021/11/04	0	0.00	0	38.15	38.65	0	209	-0.02%
2021/11/02	0	0.00	1	38.80	38.20	-1	220	-0.45%
2021/10/18	0	0.00	15	39.09	39.25	-15	224	-6.68%
2021/10/15	0	0.00	3	39.22	39.15	-3	225	-1.33%
2021/10/01	3	40.08	0	0.00	39.90	3	230	1.30%
2021/09/29	9	40.16	0	0.00	40.25	9	232	3.87%
2021/09/28	1	40.35	0	0.00	40.15	1	233	0.43%
2021/09/27	6	40.24	0	0.00	40.20	6	233	2.57%
2021/08/10	0	0.00	2	36.60	36.35	-2	238	-0.84%
2021/08/05	0	0.00	1	38.65	38.05	-1	259	-0.39%
2021/07/30	0	0.00	2	39.05	39.30	-2	386	-0.52%
2021/07/13	3	41.55	0	0.00	40.55	3	476	0.63%
2021/07/09	0	0.00	5	41.70	41.80	-5	469	-1.07%
2021/07/08	4	41.70	0	0.00	41.70	4	474	0.84%
2021/06/29	2	41.80	0	0.00	41.90	2	496	0.40%
2021/06/25	1	41.85	0	0.00	41.85	1	498	0.20%
2021/06/21	4	40.75	0	0.00	41.05	4	501	0.80%
2021/06/16	2	40.95	0	0.00	40.75	2	509	0.39%
2021/06/11	4	41.05	1	41.50	41.55	3	499	0.60%
2021/06/10	0	0.00	3	40.43	40.50	-3	488	-0.61%
2021/06/08	0	0.00	1	40.20	40.25	-1	491	-0.20%
2021/05/04	0	0.00	1	39.90	40.00	-1	319	-0.31%
2021/05/03	1	41.00	0	0.00	40.80	1	305	0.33%
2021/04/26	0	0.00	1	40.65	41.20	-1	283	-0.35%
2021/04/23	5	40.00	0	0.00	40.00	5	268	1.86%
2021/04/22	0	0.00	9	39.88	39.50	-9	262	-3.43%
2021/04/19	0	39.55	0	0.00	39.65	0	253	0.00%
2021/04/09	0	39.85	0	0.00	39.90	0	238	0.00%
2021/04/08	0	0.00	0.1	39.55	39.80	-0.1	233	-0.04%
2021/04/07	0	38.35	0	0.00	38.95	0	223	0.00%
2021/03/31	0	37.80	0	0.00	38.05	0	211	0.00%
2021/03/30	1	37.45	0	0.00	37.45	1	206	0.48%
2021/03/23	0	0.00	0	37.25	37.45	0	192	-0.02%
2021/03/04	3	36.10	0	0.00	36.05	3	184	1.63%
2021/03/03	3	36.40	0	0.00	36.45	3	187	1.60%
2021/03/02	2	36.70	0	0.00	36.60	2	187	1.07%
2021/02/26	1	36.95	0	0.00	36.95	1	186	0.54%
2021/02/25	0.1	37.30	0	0.00	37.40	0.1	186	0.05%
2020/11/18	2	40.00	0	0.00	40.05	2	356	0.56%
2020/10/15	0	0.00	0	42.00	42.00	0	531	0.00%
2020/10/13	0	0.00	0.1	40.95	40.90	-0.1	530	-0.02%
2020/09/21	0.1	43.00	0	0.00	43.15	0.1	525	0.02%
2020/09/09	0	0.00	2	44.00	44.50	-2	511	-0.39%
2020/09/02	1	46.65	0.1	46.30	46.50	0.9	481	0.19%
2020/09/01	0	0.00	1	45.40	45.30	-1	473	-0.21%
2020/08/28	1	48.90	0	0.00	48.60	1	446	0.22%
2020/08/27	1	48.00	0.3	47.80	48.20	0.7	431	0.16%
2020/08/21	0	0.00	1	46.20	46.15	-1	333	-0.30%
2020/08/18	1	43.50	0	0.00	43.90	1	274	0.36%
2020/08/05	2	43.15	0	0.00	43.00	2	220	0.91%
2020/04/15	0	37.25	0	0.00	37.25	0	263	0.00%
2020/02/21	0	0.00	1	44.65	44.60	-1	244	-0.41%
2019/12/13	0.1	44.85	0	0.00	44.90	0.1	195	0.05%
2019/12/11	0	0.00	0.1	46.30	46.30	-0.1	195	-0.05%
2019/11/19	0	0.00	0.1	45.60	45.70	-0.1	178	-0.06%
2019/11/13	0.1	44.30	0	0.00	44.55	0.1	181	0.06%
2019/11/04	0.1	45.30	0	0.00	45.30	0.1	203	0.05%
2019/10/22	0	0.00	0.1	46.30	46.55	-0.1	221	-0.05%
2019/09/25	0.1	44.60	0	0.00	44.80	0.1	283	0.04%
2019/09/19	0	0.00	5	44.55	44.50	-5	313	-1.60%
2019/09/17	0	0.00	0	44.65	44.85	0	367	-0.01%
2019/09/16	0	0.00	0.1	43.30	43.35	-0.1	363	-0.03%
2019/09/03	0.1	42.45	0	0.00	42.45	0.1	356	0.03%
2019/08/26	0	0.00	1	43.10	43.20	-1	358	-0.28%
2019/08/08	1	44.45	0	0.00	44.10	1	350	0.29%
2019/07/23	1	46.65	0	0.00	46.20	1	332	0.30%
2019/07/19	0	0.00	1	46.50	46.85	-1	319	-0.31%
2019/07/16	0	0.00	0.2	44.40	44.60	-0.2	281	-0.07%
2019/07/09	0	0.00	1	44.05	43.65	-1	277	-0.36%
2019/07/02	1	45.10	0	0.00	44.95	1	260	0.38%
2019/06/21	1	41.10	0	0.00	41.45	1	168	0.59%
2019/05/14	1	39.35	0	0.00	39.35	1	133	0.75%
2019/05/06	0	0.00	1	40.25	40.10	-1	126	-0.79%
2019/04/18	1	40.10	0	0.00	39.50	1	121	0.82%
2019/03/11	1.1	39.91	0	0.00	39.90	1.1	128	0.86%
2019/02/18	0	0.00	0.1	41.05	41.05	-0.1	135	-0.07%
2018/12/22	0.1	38.60	0	0.00	38.60	0.1	146	0.07%
2018/12/17	0	0.00	0.1	39.00	39.15	-0.1	145	-0.07%
2018/10/12	0	0.00	3	33.60	34.50	-3	166	-1.80%
2018/10/08	0.1	38.25	2	38.60	38.25	-1.9	170	-1.12%
2018/10/01	0.1	40.20	0	0.00	40.20	0.1	175	0.05%
2018/09/19	1	40.80	0	0.00	40.75	1	203	0.49%
2018/09/11	0.1	40.50	0	0.00	40.50	0.1	264	0.05%
2018/09/10	0	42.00	0	0.00	41.75	0	264	0.01%
2018/07/27	0	0.00	2	48.05	48.40	-2	357	-0.56%
2018/07/09	0	0.00	0	44.80	44.55	0	348	0.00%
2018/07/05	0.1	47.70	0	0.00	47.65	0.1	341	0.04%
2018/06/15	2	50.60	1	50.40	50.70	1	274	0.36%
2018/06/14	1	51.10	0	0.00	50.30	1	268	0.37%
2018/06/13	10	54.00	6	58.60	52.00	4	260	1.54%
2018/06/12	0	0.00	4.3	54.50	54.50	-4.3	207	-2.08%
2018/06/08	1	49.15	0.1	49.30	49.55	0.9	202	0.42%
2018/05/17	1	43.70	0	0.00	43.75	1	180	0.55%
2018/05/11	0.3	44.45	0	0.00	44.45	0.3	185	0.16%
2018/05/10	1	44.80	0	0.00	44.65	1	183	0.54%
2018/05/09	0.1	44.95	0	0.00	45.00	0.1	182	0.04%
2018/05/08	0.1	45.00	0	0.00	45.05	0.1	183	0.04%
2018/04/10	0	43.60	4	43.90	43.55	-4	184	-2.14%
2018/04/02	0	0.00	4	45.53	45.70	-4	179	-2.22%
2018/03/31	1	45.70	4	45.73	45.70	-3	184	-1.63%
2018/03/30	2	45.90	0	0.00	45.90	2	185	1.08%
2018/03/20	0	0.00	2	47.50	47.10	-2	190	-1.05%
2018/03/16	1	47.50	0	0.00	47.70	1	192	0.52%
2018/03/13	2	46.00	0	0.00	46.50	2	197	1.01%
2018/03/12	4	45.95	0	0.00	46.15	4	199	2.01%
2018/03/09	1	45.75	0	0.00	46.00	1	199	0.50%
2018/02/09	1	46.50	0	0.00	46.00	1	227	0.44%
2018/02/07	1	47.70	0	0.00	47.55	1	232	0.43%
2018/02/06	2	46.95	0	0.00	47.20	2	235	0.85%
2018/01/26	0	0.00	1	49.71	49.95	-1	261	-0.40%
2018/01/22	1	49.50	0	0.00	49.35	1	265	0.38%
2018/01/19	0.3	49.50	0	0.00	49.50	0.3	267	0.11%
2018/01/15	0	0.00	1	48.70	48.65	-1	274	-0.36%
2018/01/05	3	49.85	0	0.00	50.00	3	287	1.04%
2018/01/04	0	0.00	4.1	50.20	50.20	-4.1	300	-1.36%
2018/01/03	2	49.28	0	0.00	49.40	2	315	0.63%