互動 (6486)-國泰-館前券商分點個股進出

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

互動

(6486)

可現股當沖

股價
92.0
漲跌
--
漲幅
0.00%
成交量
317張
產業
上櫃通信網路類股
129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

互動 (6486)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/30	0.1	91.90	2	91.65	92.00	-2	355	-0.55%
2024/04/29	0	92.85	2	92.55	92.00	-2	350	-0.57%
2024/04/25	5	92.80	0	0.00	92.80	5	344	1.45%
2024/04/24	0.1	92.50	1	93.80	92.50	-1	342	-0.28%
2024/04/23	2	90.95	4	90.85	92.40	-2	336	-0.60%
2024/04/22	1	89.60	1	89.50	89.40	0	323	0.00%
2024/04/19	2.1	86.74	0	0.00	87.60	2.1	316	0.66%
2024/04/18	1	88.70	4	88.70	88.90	-3	311	-0.96%
2024/04/17	1	88.40	0	88.00	88.80	1	309	0.32%
2024/04/16	0	87.24	7	87.21	86.30	-7	306	-2.28%
2024/04/15	2	89.35	0	89.90	88.80	2	297	0.67%
2024/04/12	0	0.00	6	88.25	89.10	-6	295	-2.04%
2024/04/11	0	0.00	3	87.30	87.30	-3	287	-1.04%
2024/04/10	0	87.60	1	87.20	87.20	-1	294	-0.34%
2024/04/09	1	87.30	7	87.43	87.50	-6	293	-2.04%
2024/04/08	4	87.58	4.1	87.60	87.60	-0.1	293	-0.02%
2024/04/03	0.2	86.60	2	86.60	86.60	-1.8	290	-0.62%
2024/04/02	1	86.30	0	86.00	86.00	1	289	0.34%
2024/03/28	0	84.30	0	84.50	84.30	0	282	0.00%
2024/03/27	2	83.75	0	0.00	83.90	2	280	0.71%
2024/03/26	1	84.11	0	84.90	84.10	1	278	0.36%
2024/03/22	1	83.60	0	0.00	84.20	1	274	0.36%
2024/03/21	2.2	84.46	2	84.50	84.30	0.2	271	0.06%
2024/03/20	0	84.55	0.2	84.80	84.80	-0.2	273	-0.06%
2024/03/19	1	84.50	0	84.80	84.80	1	272	0.36%
2024/03/18	0	0.00	0	85.00	84.80	0	273	0.00%
2024/03/15	1	84.00	0	0.00	84.30	1	273	0.37%
2024/03/14	0	83.80	0	0.00	83.80	0	275	0.00%
2024/03/13	0.2	83.50	2	82.90	83.60	-1.8	272	-0.68%
2024/03/12	0	82.50	0	0.00	82.60	0	269	0.00%
2024/03/11	0	81.80	0	0.00	81.70	0	276	0.01%
2024/03/08	0	81.00	1	81.00	80.50	-1	294	-0.34%
2024/03/07	0	82.30	1	81.50	81.50	-1	290	-0.34%
2024/03/06	1	82.00	1	81.60	82.20	0	289	0.00%
2024/03/05	2	80.65	1	81.00	81.40	1	285	0.35%
2024/03/04	4	82.63	0	82.90	82.70	4	270	1.47%
2024/03/01	0	0.00	0	81.80	81.90	0	260	0.00%
2024/02/29	1	81.50	1	81.10	81.10	0	253	0.00%
2024/02/27	3	80.73	1	80.31	80.30	2	246	0.81%
2024/02/26	0.1	80.60	1	80.19	80.80	-1	234	-0.41%
2024/02/23	1	78.70	1	78.80	78.60	0	213	-0.01%
2024/02/21	0	0.00	1	77.70	78.20	-1	207	-0.48%
2024/02/20	0	0.00	4	77.30	77.60	-4	202	-1.98%
2024/02/19	0	0.00	0	77.20	77.50	0	199	-0.01%
2024/02/16	2	76.90	0	0.00	77.20	2	195	1.02%
2024/02/15	0	0.00	0	76.40	76.40	0	190	-0.01%
2024/02/05	2	75.60	0	0.00	75.50	2	187	1.07%
2024/02/01	0	0.00	12	75.11	75.20	-12	182	-6.57%
2024/01/30	0	0.00	0.2	75.10	75.20	-0.2	180	-0.09%
2024/01/25	2	75.00	1	74.90	75.00	1	179	0.56%
2024/01/18	0	74.50	0	0.00	74.20	0	176	0.01%
2024/01/17	1	74.20	0	0.00	73.90	1	175	0.57%
2024/01/11	2	75.10	0.1	75.20	75.20	1.9	173	1.10%
2024/01/09	0	76.10	0	0.00	75.50	0	171	0.01%
2024/01/08	0	0.00	1	75.80	75.90	-1	170	-0.59%
2024/01/05	0	0.00	1	76.51	76.80	-1	166	-0.61%
2024/01/04	14	76.06	7	76.96	76.90	7	165	4.23%
2024/01/03	1	77.10	1	76.80	76.80	0	154	0.00%
2024/01/02	1	76.80	0	76.90	77.00	1	151	0.65%
2023/12/28	10	75.23	0	76.20	76.20	10	145	6.87%
2023/12/25	0	0.00	1	74.70	74.60	-1	137	-0.73%
2023/12/21	0	0.00	0.4	74.90	74.70	-0.4	135	-0.26%
2023/12/20	1	75.00	0	0.00	75.20	1	134	0.74%
2023/12/19	0	0.00	1	74.40	74.40	-1	132	-0.76%
2023/12/15	2	74.75	1	74.90	75.20	1	126	0.79%
2023/12/14	1	75.80	1	75.70	74.90	0	120	0.00%
2023/12/13	0	0.00	1	75.40	75.20	-1	117	-0.85%
2023/12/12	2	75.00	0	0.00	74.90	2	113	1.76%
2023/12/11	2	75.10	0	0.00	74.40	2	108	1.85%
2023/12/08	2	75.85	0	0.00	75.50	2	100	1.99%
2023/12/07	0	0.00	0	76.40	75.20	0	95	-0.01%
2023/12/06	0	0.00	0	75.80	75.80	0	88	-0.02%
2023/12/05	0	0.00	1	78.28	77.00	-1	77	-1.31%
2023/12/04	0.2	74.40	1	73.51	73.50	-0.8	54	-1.53%
2023/12/01	2	72.50	0	72.60	72.70	2	51	3.85%
2023/11/29	1	71.00	0	71.10	70.90	1	46	2.10%
2023/11/24	0	0.00	1	70.80	71.00	-1	46	-2.14%
2023/11/22	1	71.50	0	0.00	71.20	1	46	2.15%
2023/11/20	0.2	70.80	0	0.00	70.80	0.2	45	0.41%
2023/11/08	0	0.00	1	70.00	69.80	-1	51	-1.94%
2023/11/07	0	0.00	1	70.00	69.60	-1	52	-1.89%
2023/11/06	0	0.00	1	70.00	69.70	-1	54	-1.84%
2023/11/03	0	0.00	2	69.35	69.50	-2	55	-3.57%
2023/10/31	2.1	69.51	0	0.00	69.60	2.1	61	3.39%
2023/10/19	3	69.70	0	0.00	69.80	3	92	3.23%
2023/09/07	0	0.00	0	70.80	71.30	0	178	-0.01%
2023/08/18	0	69.80	0	0.00	68.70	0	213	0.01%
2023/08/17	0	70.40	0	0.00	69.10	0	212	0.01%
2023/08/16	1	68.50	0	0.00	68.50	1	213	0.47%
2023/08/15	0	69.00	0	0.00	68.50	0	213	0.01%
2023/08/14	0.2	68.65	0	0.00	68.40	0.2	213	0.09%
2023/08/09	0.1	69.98	0	0.00	69.60	0.1	210	0.03%
2023/08/08	0	70.40	0	0.00	70.10	0	208	0.01%
2023/08/04	0	71.00	0.2	70.37	70.30	-0.2	206	-0.09%
2023/08/02	2.2	71.13	0	0.00	71.30	2.2	203	1.09%
2023/08/01	0	74.10	0	0.00	73.20	0	196	0.01%
2023/07/26	1	72.80	0	0.00	72.40	1	178	0.56%
2023/07/25	0	0.00	2	72.00	72.00	-2	176	-1.14%
2023/07/24	0	72.20	0	0.00	71.90	0	174	0.01%
2023/07/21	0	73.20	0	0.00	73.10	0	172	0.01%
2023/07/19	5	72.18	0	0.00	71.20	5	169	2.97%
2023/07/18	1.1	73.39	2	73.15	73.10	-0.9	164	-0.57%
2023/07/17	1	76.10	2	75.65	75.00	-1	161	-0.62%
2023/07/14	3	77.60	1	77.70	78.20	2	153	1.30%
2023/07/13	1.1	77.34	0	0.00	77.00	1.1	144	0.77%
2023/07/12	2	76.06	2	77.10	76.00	0	143	0.01%
2023/07/11	1	77.90	0	0.00	77.90	1	138	0.72%
2023/07/10	0	0.00	2	78.65	78.00	-2	136	-1.46%
2023/07/07	1	78.40	1	78.80	78.40	0	135	0.00%
2023/07/06	0	0.00	0.1	80.10	79.30	-0.1	132	-0.04%
2023/07/05	0	0.00	4	80.40	80.30	-4	129	-3.08%
2023/07/04	1	79.20	0	0.00	79.20	1	121	0.82%
2023/07/03	1	78.00	0	0.00	78.40	1	117	0.85%
2023/06/28	0.1	77.50	0	0.00	77.80	0.1	107	0.05%
2023/06/27	2	78.00	0	0.00	77.60	2	106	1.88%
2023/06/21	2	78.75	3	78.80	78.50	-1	101	-0.98%
2023/06/20	0	0.00	1	78.00	77.90	-1	97	-1.02%
2023/06/14	3	77.10	0	0.00	76.90	3	90	3.30%
2023/06/09	1	77.20	0	0.00	77.20	1	86	1.16%
2023/06/08	0	0.00	4	77.45	77.10	-4	85	-4.68%
2023/06/05	4	77.53	1	78.40	77.40	3	76	3.94%
2023/06/02	1	79.00	0	77.40	79.00	1	70	1.39%
2023/06/01	1	75.80	0	0.00	76.10	1	63	1.58%
2023/05/30	0	0.00	3	75.00	75.40	-3	60	-4.96%
2023/05/29	6	74.80	0	0.00	75.30	6	61	9.79%
2023/05/26	2	73.60	0	0.00	73.50	2	59	3.34%
2023/05/22	3	74.37	0	0.00	73.60	3	70	4.23%
2023/05/17	0	0.00	1	72.50	72.40	-1	69	-1.45%
2023/05/16	0	0.00	2	71.60	72.00	-2	68	-2.92%
2023/05/11	2	71.65	0	0.00	70.50	2	70	2.86%
2023/05/04	0	0.00	1	72.40	72.40	-1	69	-1.44%
2023/04/24	0	0.00	0	70.30	70.50	0	70	-0.01%
2023/04/17	0	0.00	2	71.50	71.50	-2	76	-2.63%
2023/03/24	0	0.00	1	69.80	69.70	-1	82	-1.22%
2023/03/23	0	0.00	2	69.65	69.70	-2	82	-2.44%
2023/03/21	1	69.60	0	0.00	69.70	1	82	1.22%
2023/03/15	0	0.00	1	69.30	69.10	-1	80	-1.24%
2023/03/10	1	70.30	0	0.00	70.30	1	80	1.24%
2023/03/09	1	70.50	5.2	70.52	70.60	-4.2	80	-5.21%
2023/03/06	3	70.17	0	0.00	70.00	3	79	3.78%
2023/03/03	2	69.50	0	0.00	69.50	2	78	2.56%
2023/02/21	0	0.00	1.5	69.84	70.70	-1.5	62	-2.34%
2023/02/20	0	0.00	1	68.80	68.80	-1	59	-1.67%
2023/02/08	0	0.00	1	66.80	66.50	-1	53	-1.86%
2023/01/05	1	65.20	1	65.40	65.30	0	40	0.00%
2022/12/27	0	0.00	6	62.70	63.40	-6	29	-20.48%
2022/12/26	0	0.00	0	61.00	62.20	0	27	-0.04%
2022/12/14	3	59.70	0	0.00	59.50	3	28	10.43%
2022/12/13	2	59.90	0	0.00	59.70	2	28	7.09%
2022/12/12	1	59.60	0	0.00	59.80	1	28	3.54%
2022/12/05	2	60.00	0	0.00	60.00	2	28	6.94%
2022/10/27	0.1	58.00	0	0.00	57.50	0.1	29	0.25%
2022/10/21	0	59.00	0	0.00	60.10	0	28	0.13%
2022/10/04	0	0.00	1	60.10	60.10	-1	28	-3.50%
2022/10/03	0	60.50	0	0.00	59.90	0	28	0.03%
2022/09/28	0.1	60.00	0	0.00	59.30	0.1	29	0.34%
2022/09/06	1	62.60	0	0.00	62.60	1	40	2.45%
2022/08/12	1	64.00	0	0.00	63.90	1	47	2.10%
2022/08/02	0.1	64.00	0	63.90	63.90	0.1	48	0.17%
2022/07/20	0	0.00	1	62.70	62.60	-1	51	-1.96%
2022/07/11	0	0.00	1	61.00	61.00	-1	53	-1.89%
2022/07/08	0	0.00	1	61.40	61.40	-1	52	-1.89%
2022/07/07	1	61.30	0	0.00	61.20	1	53	1.86%
2022/07/06	1	59.30	0	0.00	59.30	1	54	1.84%
2022/07/01	2.2	59.74	0	0.00	59.20	2.2	54	4.06%
2022/06/30	0.7	64.15	0	0.00	62.80	0.7	53	1.32%
2022/06/29	1	65.00	0	0.00	65.20	1	53	1.85%
2022/06/28	1	65.60	0	0.00	65.30	1	54	1.84%
2022/06/27	1	71.00	0	0.00	72.60	1	52	1.89%
2022/06/24	1.1	71.27	0	0.00	71.50	1.1	51	2.13%
2022/06/23	2	70.00	0	0.00	70.90	2	53	3.72%
2022/06/15	0	73.00	0	0.00	72.40	0	57	0.03%
2022/06/13	1	72.60	0	0.00	72.70	1	58	1.71%
2022/06/06	0	0.00	0	74.00	73.90	0	62	-0.02%
2022/05/26	1	72.00	0	0.00	71.60	1	70	1.43%
2022/05/12	1	71.60	0	0.00	71.70	1	73	1.36%
2022/05/11	0.4	72.40	0	0.00	72.30	0.4	72	0.51%
2022/05/10	0	72.40	0	0.00	73.10	0	72	0.02%
2022/05/09	1	74.00	0	0.00	73.20	1	72	1.38%
2022/04/29	0	0.00	1	75.00	75.00	-1	74	-1.35%
2022/04/25	1	75.51	0	0.00	75.30	1	75	1.34%
2022/04/15	1	76.50	0	0.00	76.50	1	78	1.27%
2022/04/08	0	0.00	7	77.47	77.60	-7	102	-6.80%
2022/04/07	0	0.00	7	77.73	77.50	-7	108	-6.44%
2022/04/06	4	77.80	8	77.54	78.20	-4	108	-3.70%
2022/04/01	0	0.00	7	77.26	77.40	-7	107	-6.51%
2022/03/29	0	78.53	0	0.00	78.70	0	104	0.03%
2022/03/28	1	77.90	8	77.91	78.60	-7	104	-6.72%
2022/03/25	0	0.00	7	77.90	78.20	-7	102	-6.85%
2022/03/24	0	0.00	6	77.50	77.90	-6	100	-6.00%
2022/03/16	1	76.81	0	0.00	76.80	1	94	1.08%
2022/03/15	1	77.40	0	0.00	77.40	1	93	1.07%
2022/03/14	0	0.00	8	77.64	77.80	-8	92	-8.64%
2022/03/11	0	0.00	1	77.90	77.60	-1	92	-1.08%
2022/03/10	0	0.00	8	77.00	77.00	-8	90	-8.84%
2022/03/09	0.1	76.80	0	0.00	76.90	0.1	89	0.06%
2022/03/07	0	77.00	0	0.00	76.50	0	86	0.02%
2022/03/04	0	0.00	2	78.15	77.90	-2	85	-2.35%
2022/03/03	0	0.00	0	77.90	78.00	0	83	-0.02%
2022/03/01	0	0.00	0	76.70	76.70	0	79	-0.04%
2022/02/25	2	75.40	0	74.70	75.60	2	76	2.60%
2022/02/22	0	0.00	1	73.00	73.00	-1	72	-1.38%
2022/02/17	0	0.00	1	73.10	73.20	-1	74	-1.34%
2022/02/09	0.1	73.00	0	0.00	73.30	0.1	76	0.13%
2022/01/24	0	72.60	0	0.00	72.10	0	81	0.01%
2022/01/17	0	74.40	0	0.00	73.90	0	86	0.02%
2022/01/14	0	74.60	0	0.00	74.20	0	83	0.01%
2022/01/13	0	75.90	0	0.00	75.70	0	82	0.01%
2022/01/07	0	76.50	0	0.00	76.00	0	80	0.01%
2022/01/06	0	0.00	1	77.00	77.00	-1	79	-1.26%
2022/01/05	2	78.29	0	79.30	77.20	2	77	2.57%
2022/01/03	0	0.00	1	77.20	77.30	-1	57	-1.73%
2021/12/30	0.2	76.43	0	76.60	76.00	0.2	53	0.36%
2021/12/29	0	0.00	1	74.20	74.20	-1	47	-2.11%
2021/12/28	1	73.60	0	0.00	73.50	1	47	2.12%
2021/12/27	1	73.60	1	73.40	73.60	0	46	0.00%
2021/12/24	0	0.00	1	73.30	73.50	-1	46	-2.13%
2021/12/23	2	73.35	1	73.20	73.40	1	46	2.15%
2021/12/14	0	0.00	2	72.00	72.20	-2	45	-4.38%
2021/11/30	0	74.00	0	0.00	73.30	0	48	0.04%
2021/11/25	0	0.00	2	74.00	74.00	-2	47	-4.19%
2021/11/19	2	74.20	0	0.00	74.20	2	48	4.14%
2021/11/17	1	74.20	1	74.10	74.00	0	55	0.00%
2021/11/08	0	0.00	1	74.00	73.90	-1	57	-1.74%
2021/11/01	2	74.50	1	74.60	74.40	1	57	1.73%
2021/10/27	0	0.00	3	73.03	73.30	-3	56	-5.29%
2021/10/26	1	70.40	0	0.00	70.30	1	52	1.90%
2021/10/19	0.5	70.00	0	0.00	70.10	0.5	60	0.83%
2021/10/08	1	70.00	0	0.00	70.10	1	63	1.57%
2021/10/04	0	70.00	0	0.00	70.10	0	65	0.01%
2021/10/01	0	71.40	0	0.00	70.10	0	65	0.01%
2021/09/30	1	70.40	0	0.00	70.20	1	65	1.53%
2021/09/09	0	72.50	0	0.00	72.00	0	73	0.01%
2021/09/07	1	70.00	0	0.00	71.00	1	74	1.34%
2021/09/03	0	0.00	0	74.20	73.40	0	72	-0.03%
2021/09/01	0	0.00	1	72.00	72.40	-1	72	-1.38%
2021/08/26	0	71.30	0	0.00	71.50	0	72	0.03%
2021/08/25	18	71.20	0	0.00	71.30	18	72	24.94%
2021/08/23	1	77.90	0	0.00	77.90	1	69	1.44%
2021/08/19	0	0.00	0	77.18	76.50	0	66	-0.02%
2021/08/18	0	76.00	0	0.00	77.40	0	65	0.01%
2021/08/11	9	76.00	0	0.00	76.10	9	64	14.04%
2021/08/10	1	76.30	1	76.60	76.30	0	63	0.02%
2021/08/05	2	78.55	0	0.00	78.70	2	68	2.93%
2021/08/04	0	78.86	0	0.00	78.30	0	73	0.04%
2021/08/02	0	78.50	0	0.00	79.20	0	74	0.01%
2021/07/26	1	80.70	0	0.00	80.70	1	95	1.05%
2021/07/16	1	79.30	0	0.00	79.40	1	99	1.00%
2021/07/07	1	79.00	0	0.00	79.30	1	111	0.90%
2021/07/05	0	0.00	0	78.50	78.80	0	117	0.00%
2021/07/01	1	77.30	0	0.00	77.10	1	131	0.76%
2021/06/30	0	0.00	9	77.07	77.30	-9	133	-6.75%
2021/06/28	0	0.00	1	77.80	77.60	-1	138	-0.72%
2021/06/21	1	76.60	0	0.00	76.60	1	148	0.67%
2021/06/07	0	77.50	0	0.00	78.40	0	186	0.00%
2021/06/04	0	0.00	6	78.47	78.20	-6	187	-3.20%
2021/05/17	6	72.67	0	0.00	73.50	6	201	2.98%
2021/05/11	1	79.50	0	0.00	78.90	1	194	0.51%
2021/05/05	1	82.30	0	0.00	82.00	1	188	0.53%
2021/05/04	0	0.00	1	79.30	78.90	-1	177	-0.56%
2021/04/27	1	80.80	0	0.00	80.90	1	182	0.55%
2021/04/22	2	81.70	0	0.00	81.50	2	201	0.99%
2021/04/16	1	81.00	0	0.00	81.20	1	255	0.39%
2021/04/09	0	0.00	3	82.00	81.90	-3	357	-0.84%
2021/04/08	0	0.00	1	82.50	82.00	-1	409	-0.24%
2021/04/07	2	81.90	1	81.80	82.20	1	416	0.24%
2021/04/06	0	0.00	7	85.64	85.40	-7	415	-1.68%
2021/03/23	1	84.50	0	0.00	84.60	1	480	0.21%
2021/03/16	0	0.00	1	85.40	85.40	-1	546	-0.18%
2021/03/12	1	82.20	1	84.50	83.00	0	577	0.00%
2021/02/25	0	0.00	3	80.70	80.20	-3	703	-0.43%
2021/02/24	0	0.00	1	80.10	79.70	-1	704	-0.14%
2021/02/05	1	78.70	0	0.00	78.60	1	707	0.14%
2021/01/29	0	0.00	1	77.60	77.20	-1	715	-0.14%
2021/01/28	1	77.30	1	77.90	77.20	0	717	0.00%
2021/01/26	1	78.00	5	77.60	77.70	-4	717	-0.56%
2021/01/25	0	0.00	1	77.60	77.60	-1	716	-0.14%
2021/01/22	1	76.80	1	77.20	77.50	0	714	0.00%
2021/01/21	2	77.80	2	76.80	76.80	0	713	0.00%
2021/01/20	2	78.20	2	77.00	77.00	0	710	0.00%
2021/01/19	1	78.50	1	79.30	78.70	0	705	0.00%
2021/01/18	2	78.80	2	78.95	78.70	0	702	0.00%
2021/01/15	1	80.40	3	79.80	79.80	-2	697	-0.29%
2021/01/14	20	83.51	3	80.00	80.00	17	684	2.48%
2021/01/13	2	81.20	1	82.30	83.80	1	651	0.15%
2021/01/12	7	82.31	3	81.03	80.50	4	642	0.62%
2021/01/11	2	83.05	2	82.85	82.40	0	631	0.00%
2021/01/08	3	86.17	2	84.15	83.10	1	625	0.16%
2021/01/07	2	85.50	1	86.80	86.30	1	613	0.16%
2021/01/06	20	87.42	5	87.56	86.00	15	599	2.50%
2021/01/05	7	95.47	4	95.30	95.50	3	560	0.54%
2021/01/04	5	93.00	1	94.10	95.30	4	540	0.74%
2020/12/31	7	93.46	0	0.00	93.20	7	519	1.35%
2020/12/30	0	0.00	9	92.00	92.20	-9	464	-1.94%
2020/12/28	1	91.80	0	0.00	92.20	1	445	0.22%
2020/12/25	0	0.00	2	87.35	89.50	-2	413	-0.48%
2020/12/21	1	82.80	0	0.00	83.50	1	376	0.27%
2020/12/10	0	0.00	0.1	87.60	87.50	-0.1	304	-0.03%
2020/12/08	1	89.60	1	87.50	87.80	0	272	0.00%
2020/12/07	1	90.30	1.2	87.05	88.10	-0.2	246	-0.08%
2020/12/04	2	87.55	0	0.00	87.60	2	218	0.92%
2020/12/03	2	89.70	10	88.74	88.40	-8	182	-4.37%
2020/12/02	0	0.00	3	86.50	86.50	-3	134	-2.24%
2020/11/27	0	0.00	0	76.10	77.10	0	107	-0.02%
2020/11/25	0	0.00	1	76.00	76.20	-1	108	-0.93%
2020/11/19	0	0.00	0.1	76.00	77.00	-0.1	103	-0.07%
2020/11/16	0	0.00	0.3	77.70	78.00	-0.3	105	-0.30%
2020/11/13	0	0.00	1	77.00	77.10	-1	102	-0.97%
2020/11/10	0	0.00	2	74.90	76.30	-2	101	-1.97%
2020/11/04	0	0.00	2	73.40	73.50	-2	94	-2.12%
2020/11/03	0	0.00	1	73.00	73.10	-1	93	-1.07%
2020/10/22	0	0.00	2	71.90	72.00	-2	109	-1.83%
2020/10/16	0	0.00	1	72.50	72.60	-1	121	-0.82%
2020/10/08	1	72.50	2	72.50	72.40	-1	147	-0.68%
2020/10/07	0	0.00	1	72.10	72.00	-1	149	-0.67%
2020/10/05	1	71.40	0	0.00	71.60	1	154	0.65%
2020/09/29	2	71.00	1	70.80	70.90	1	169	0.59%
2020/09/28	2	69.70	0	0.00	69.90	2	175	1.14%
2020/09/24	0	0.00	1	68.30	68.30	-1	191	-0.52%
2020/09/02	1	69.00	0	0.00	69.00	1	283	0.35%
2020/08/28	1	70.10	0	0.00	70.20	1	287	0.35%
2020/08/18	3	73.73	3	73.40	73.10	0	295	0.00%
2020/08/14	1	71.60	0	0.00	72.00	1	289	0.35%
2020/08/03	12	74.19	0	0.00	72.70	12	299	4.01%
2020/07/31	0	0.00	5	70.88	72.10	-5	299	-1.67%
2020/07/28	0	0.00	5	68.00	68.00	-5	300	-1.66%
2020/07/27	1	68.00	3	68.37	67.80	-2	300	-0.67%
2020/07/22	2	70.85	0	0.00	71.20	2	306	0.65%
2020/07/20	4	78.48	1	78.90	78.90	3	294	1.02%
2020/07/17	1	79.10	0	0.00	78.80	1	285	0.35%
2020/07/15	2	78.35	0	0.00	78.20	2	284	0.70%
2020/07/10	1	79.30	3	79.40	79.20	-2	293	-0.68%
2020/07/07	0	0.00	5	81.50	80.90	-5	280	-1.78%
2020/07/06	0.1	80.80	0	0.00	81.20	0.1	277	0.04%
2020/07/03	0	0.00	6	80.50	80.40	-6	274	-2.19%
2020/07/02	0	0.00	2	79.30	79.70	-2	273	-0.73%
2020/07/01	3	78.87	0	0.00	78.90	3	271	1.11%
2020/06/30	1	78.80	21	79.40	78.90	-20	270	-7.39%
2020/06/24	0	0.00	1	78.40	78.20	-1	267	-0.37%
2020/06/22	0	0.00	1	78.80	78.60	-1	281	-0.35%
2020/06/18	1	80.10	0	0.00	79.00	1	283	0.35%
2020/06/17	4	79.05	7	78.37	78.60	-3	266	-1.12%
2020/06/16	0	0.00	1	74.50	74.50	-1	240	-0.42%
2020/06/12	0	0.00	15	72.19	73.60	-15	258	-5.80%
2020/06/11	2	74.30	0	0.00	73.90	2	268	0.74%
2020/06/10	0	0.00	1	74.60	74.80	-1	285	-0.35%
2020/06/09	1	74.50	1	74.50	74.60	0	295	0.00%
2020/06/08	0	0.00	4	75.70	75.60	-4	303	-1.32%
2020/06/05	1	75.90	0	0.00	75.80	1	313	0.32%
2020/06/04	1	76.20	0	0.00	75.60	1	317	0.31%
2020/06/03	0	0.00	5	75.76	75.90	-5	322	-1.55%
2020/06/02	0	0.00	1	75.20	75.30	-1	320	-0.31%
2020/06/01	0	0.00	1	75.40	75.00	-1	320	-0.31%
2020/05/25	1	73.00	0	0.00	74.40	1	324	0.31%
2020/05/21	3	73.70	1	73.70	73.70	2	325	0.61%
2020/05/20	2	73.25	0	0.00	73.30	2	326	0.61%
2020/05/14	1	73.50	0	0.00	73.40	1	333	0.30%
2020/05/12	2	74.05	0	0.00	74.00	2	332	0.60%
2020/05/11	2	74.40	2	74.70	74.60	0	330	0.00%
2020/05/08	1	75.30	0	0.00	75.40	1	330	0.30%
2020/05/07	0	0.00	3	75.37	74.70	-3	329	-0.91%
2020/05/04	0	0.00	1	73.80	74.50	-1	328	-0.30%
2020/04/28	0	0.00	8	75.21	75.30	-8	332	-2.41%
2020/04/27	10	74.20	1	74.30	74.40	9	339	2.65%
2020/04/22	1	71.50	0	0.00	72.80	1	344	0.29%
2020/04/21	0	0.00	11	73.09	71.90	-11	348	-3.16%
2020/04/17	2	73.10	0	0.00	73.20	2	362	0.55%
2020/04/16	1	73.00	1	73.20	73.20	0	357	0.00%
2020/04/15	8	72.43	0	0.00	72.40	8	354	2.26%
2020/04/14	1	72.00	1	72.20	72.00	0	353	0.00%
2020/04/13	1	71.00	0	0.00	71.30	1	354	0.28%
2020/04/09	2	71.25	0	0.00	71.90	2	367	0.54%
2020/04/07	0	0.00	1	71.10	71.10	-1	364	-0.27%
2020/03/31	1	69.20	0	0.00	69.30	1	382	0.26%
2020/03/27	1	69.60	2	70.90	69.20	-1	392	-0.25%
2020/03/26	1	68.10	5	68.50	70.10	-4	386	-1.04%
2020/03/20	3	65.40	5	65.50	65.80	-2	441	-0.45%
2020/03/19	1	62.70	0	0.00	62.70	1	513	0.19%
2020/03/18	4	68.05	0	0.00	66.10	4	566	0.71%
2020/03/17	2	68.25	6	68.15	67.70	-4	558	-0.72%
2020/03/16	4	70.35	1	70.50	70.00	3	553	0.54%
2020/03/13	0	0.00	6	63.60	64.20	-6	539	-1.11%
2020/03/12	8	67.09	1	67.10	66.50	7	540	1.30%
2020/03/11	2	69.00	3	69.23	69.00	-1	531	-0.19%
2020/03/10	1	69.80	1	69.80	70.20	0	536	0.00%
2020/03/09	8	71.51	0	0.00	70.90	8	534	1.50%
2020/03/04	1	72.00	0	0.00	72.40	1	533	0.19%
2020/03/03	2	73.40	0	0.00	73.10	2	532	0.38%
2020/03/02	3	72.63	0	0.00	72.20	3	532	0.56%
2020/02/27	1	74.00	1	73.80	73.10	0	530	0.00%
2020/02/26	4	73.90	0	0.00	73.50	4	528	0.76%
2020/02/25	1	73.80	3	73.20	73.60	-2	529	-0.38%
2020/02/24	1	73.90	0	0.00	74.10	1	536	0.19%
2020/02/21	1	74.40	0	0.00	74.40	1	540	0.19%
2020/02/20	2	75.10	0	0.00	74.70	2	541	0.37%
2020/02/19	0	0.00	5	74.94	75.10	-5	546	-0.92%
2020/02/17	3	74.60	0	0.00	74.60	3	562	0.53%
2020/02/14	1	76.00	0	0.00	75.70	1	562	0.18%
2020/02/12	0	0.00	2	75.55	75.40	-2	567	-0.35%
2020/02/06	2	76.30	0	0.00	76.30	2	590	0.34%
2020/02/05	0	0.00	1	76.40	75.50	-1	589	-0.17%
2020/02/04	1	76.00	1	76.00	76.00	0	590	0.00%
2020/02/03	1	73.00	2	73.60	74.80	-1	591	-0.17%
2020/01/31	3	75.10	8.1	76.10	76.10	-5.1	584	-0.87%
2020/01/30	8	75.25	5	75.00	74.50	3	585	0.51%
2020/01/20	0.2	79.30	0	0.00	79.60	0.2	574	0.03%
2020/01/17	0	0.00	14	79.39	79.20	-14	571	-2.45%
2020/01/16	16	78.58	0	0.00	78.80	16	566	2.82%
2020/01/13	2	79.70	2	79.35	79.50	0	556	0.00%
2020/01/10	0	0.00	1	78.30	78.10	-1	546	-0.18%
2020/01/09	0	0.00	1	77.70	77.70	-1	545	-0.18%
2020/01/07	1	76.60	0	0.00	77.20	1	545	0.18%
2020/01/06	3	77.03	1	76.60	76.60	2	547	0.37%
2020/01/03	1	78.40	0	0.00	78.40	1	541	0.18%
2019/12/30	1	80.30	3	80.73	80.30	-2	541	-0.37%
2019/12/27	3	81.07	7	81.24	81.00	-4	538	-0.74%
2019/12/26	9	80.74	12	81.53	80.30	-3	532	-0.56%
2019/12/25	2	79.90	8	80.84	81.50	-6	518	-1.16%
2019/12/24	5	78.08	1	78.10	78.60	4	514	0.78%
2019/12/23	5	78.44	0	0.00	78.40	5	512	0.98%
2019/12/20	1	78.70	1	78.80	79.10	0	515	0.00%
2019/12/19	5	79.30	0	0.00	79.00	5	510	0.98%
2019/12/18	8	79.59	6	80.30	80.20	2	502	0.40%
2019/12/17	16	81.61	73	81.65	80.60	-57	493	-11.56%
2019/12/16	82	80.42	16	81.27	81.00	66	452	14.59%
2019/12/13	7	78.76	5	78.42	79.10	2	375	0.53%
2019/12/12	1	74.90	0	0.00	75.10	1	317	0.32%
2019/12/11	3	74.83	0	0.00	75.10	3	324	0.92%
2019/12/10	1	76.00	0	0.00	76.00	1	326	0.31%
2019/12/09	2	77.10	6	77.25	77.10	-4	338	-1.18%
2019/12/05	3	76.33	1	75.70	75.80	2	412	0.49%
2019/12/03	0	0.00	1	74.00	74.20	-1	455	-0.22%
2019/12/02	0	0.00	4	74.00	73.90	-4	456	-0.88%
2019/11/29	1	76.50	3.1	75.58	75.10	-2.1	456	-0.46%
2019/11/26	0	0.00	3	74.60	74.80	-3	462	-0.65%
2019/11/22	0.2	74.10	2	74.20	74.50	-1.8	486	-0.37%
2019/11/21	1	74.10	0	0.00	74.20	1	490	0.20%
2019/11/20	2	75.20	0	0.00	75.00	2	490	0.41%
2019/11/19	4	76.43	0	0.00	76.00	4	501	0.80%
2019/11/18	0	0.00	2	77.00	76.50	-2	537	-0.37%
2019/11/15	5	75.96	1	76.00	76.20	4	561	0.71%
2019/11/14	0	0.00	1	75.50	75.60	-1	548	-0.18%
2019/11/13	0	0.00	1	76.00	76.00	-1	549	-0.18%
2019/11/12	0	0.00	2	74.35	74.60	-2	549	-0.36%
2019/11/07	2	76.25	1	77.80	75.80	1	572	0.17%
2019/11/06	5	76.70	1	76.40	77.10	4	566	0.71%
2019/11/05	0	0.00	6	75.05	75.00	-6	555	-1.08%
2019/11/04	0	0.00	2	75.55	75.10	-2	559	-0.36%
2019/11/01	5	75.20	3	75.37	75.30	2	560	0.36%
2019/10/31	1	73.50	0	0.00	73.60	1	565	0.18%
2019/10/29	1	72.50	0	0.00	72.30	1	565	0.18%
2019/10/25	1	74.20	2	74.60	74.40	-1	578	-0.17%
2019/10/23	2	74.25	0	0.00	74.30	2	584	0.34%
2019/10/22	1	74.10	2	74.10	74.00	-1	589	-0.17%
2019/10/17	3	73.20	0	0.00	73.20	3	615	0.49%
2019/10/16	0	0.00	1	73.50	73.20	-1	627	-0.16%
2019/10/14	1	74.00	5	73.60	73.70	-4	657	-0.61%
2019/10/03	0	0.00	13	74.00	74.90	-13	700	-1.86%
2019/10/02	1	74.50	1	74.90	75.10	0	710	0.00%
2019/09/27	13	73.09	1	72.50	73.00	12	731	1.64%
2019/09/25	3	75.20	0	0.00	74.30	3	742	0.40%
2019/09/23	0	0.00	1	75.70	75.60	-1	788	-0.13%
2019/09/20	0	0.00	12	76.13	76.00	-12	827	-1.45%
2019/09/19	1	75.40	3	75.33	75.20	-2	840	-0.24%
2019/09/18	4	75.95	2	76.60	75.60	2	857	0.23%
2019/09/16	3	76.10	2	75.90	75.90	1	979	0.10%
2019/09/12	20	77.34	0	0.00	77.40	20	978	2.04%
2019/09/11	4	78.15	1	77.60	77.50	3	986	0.30%
2019/09/10	1	77.00	0	0.00	77.30	1	985	0.10%
2019/09/09	2	79.20	0	0.00	78.30	2	1,000	0.20%
2019/09/06	10	77.26	12	77.38	75.80	-2	957	-0.21%
2019/09/04	1	73.40	0	0.00	73.60	1	964	0.10%
2019/08/30	0	0.00	2	74.30	73.60	-2	1,118	-0.18%
2019/08/28	2	74.15	0	0.00	74.10	2	1,120	0.18%
2019/08/27	0	0.00	4	74.75	74.80	-4	1,109	-0.36%
2019/08/23	2	74.25	1	74.00	74.30	1	1,092	0.09%
2019/08/21	2	73.95	4	75.55	73.60	-2	1,070	-0.19%
2019/08/20	3	72.87	2	71.20	73.90	1	1,030	0.10%
2019/08/19	0	0.00	1	70.00	70.00	-1	1,003	-0.10%
2019/08/15	0	0.00	4.6	68.68	69.20	-4.6	1,008	-0.46%
2019/08/08	1	69.10	0	0.00	70.10	1	992	0.10%
2019/08/02	0	0.00	22	66.50	67.70	-22	989	-2.22%
2019/07/31	22	69.55	0	0.00	69.50	22	990	2.22%
2019/07/30	0	0.00	40	69.08	69.10	-40	995	-4.02%
2019/07/29	15	70.65	0	0.00	71.40	15	986	1.52%
2019/07/24	0	0.00	3	69.50	69.70	-3	978	-0.31%
2019/07/23	1	70.70	0	0.00	70.60	1	974	0.10%
2019/07/22	51	70.36	0	0.00	70.90	51	968	5.26%
2019/07/19	17	69.83	0	0.00	69.50	17	958	1.77%
2019/07/18	22	71.86	0	0.00	70.70	22	950	2.31%
2019/07/17	2	75.85	20	75.90	75.20	-18	941	-1.91%
2019/07/15	1	76.10	0	0.00	76.10	1	907	0.11%
2019/07/12	22	75.05	0	0.00	75.00	22	896	2.45%
2019/07/09	0	0.00	1	71.20	72.80	-1	873	-0.11%
2019/07/05	1	74.00	2	73.90	74.20	-1	878	-0.11%
2019/07/04	4	74.55	1	75.20	75.00	3	875	0.34%
2019/07/03	1	73.00	4	73.08	73.00	-3	868	-0.35%
2019/07/02	1	74.10	0	0.00	73.60	1	887	0.11%
2019/06/28	2	72.35	5	73.92	72.70	-3	863	-0.35%
2019/06/27	4	75.58	28	78.33	75.50	-24	837	-2.86%
2019/06/25	5	77.08	0	0.00	76.00	5	793	0.63%
2019/06/24	8	78.80	13	78.15	78.40	-5	797	-0.63%
2019/06/21	4	77.38	1	77.00	76.20	3	746	0.40%
2019/06/20	3	72.90	0.8	72.00	72.50	2.2	699	0.31%
2019/06/19	1	73.00	1	73.10	73.10	0	722	0.00%
2019/06/17	0	0.00	4	73.70	74.70	-4	725	-0.55%
2019/06/14	3	74.07	0	0.00	72.40	3	709	0.42%
2019/06/13	0	0.00	0.2	72.30	72.90	-0.2	703	-0.03%
2019/06/12	8	72.80	11	72.31	72.70	-3	681	-0.44%
2019/06/11	11	70.25	3	70.93	71.20	8	652	1.23%
2019/06/10	2	67.60	25	68.38	68.10	-23	594	-3.87%
2019/06/06	20	62.43	0	0.00	62.60	20	530	3.77%
2019/06/05	8	59.75	0	0.00	60.00	8	544	1.47%
2019/05/29	0	0.00	1	62.20	62.30	-1	590	-0.17%
2019/05/21	1.1	62.22	0	0.00	62.80	1.1	597	0.18%
2019/05/20	0.3	61.50	1	61.20	61.80	-0.7	587	-0.12%
2019/05/16	1	62.20	0	0.00	61.20	1	586	0.17%
2019/05/10	0	0.00	41	60.45	60.20	-41	590	-6.94%
2019/05/08	41	61.83	0	0.00	61.50	41	590	6.95%
2019/05/02	0	0.00	1	60.20	60.10	-1	580	-0.17%
2019/04/22	2	58.40	0	0.00	58.50	2	616	0.32%
2019/04/16	1	57.40	0	0.00	58.00	1	720	0.14%
2019/04/12	1	57.60	0	0.00	57.00	1	763	0.13%
2019/04/11	1	58.80	0	0.00	58.80	1	773	0.13%
2019/04/09	0	0.00	1	63.60	62.50	-1	754	-0.13%
2019/04/08	0	0.00	2	63.90	63.20	-2	745	-0.27%
2019/04/02	1	61.20	0	0.00	61.20	1	713	0.14%
2019/04/01	0	0.00	2	61.90	61.60	-2	708	-0.28%
2019/03/27	3	61.10	0	0.00	60.00	3	679	0.44%
2019/03/26	3	63.30	0	0.00	62.50	3	655	0.46%
2019/03/22	21	63.10	2	63.60	63.40	19	621	3.06%
2019/03/21	0	0.00	2.6	62.44	62.70	-2.6	589	-0.44%
2019/03/20	1	61.50	0	0.00	61.00	1	570	0.18%
2019/03/19	1	61.10	0	0.00	61.70	1	556	0.18%
2019/03/13	0	0.00	1	59.20	57.60	-1	496	-0.20%
2019/03/04	0	0.00	4	53.60	53.50	-4	378	-1.06%
2019/02/27	0	0.00	1	53.70	53.50	-1	377	-0.27%
2019/02/26	1	53.00	0	0.00	53.60	1	375	0.27%
2019/02/18	0	0.00	1	52.90	53.00	-1	347	-0.29%
2019/02/15	1	53.70	3	52.83	52.80	-2	342	-0.58%
2019/02/14	2	54.05	3	54.87	53.60	-1	339	-0.29%
2019/02/13	2	52.30	0	0.00	52.30	2	325	0.61%
2019/02/12	2	52.10	2	52.10	52.30	0	323	0.00%
2019/02/11	0	0.00	1	52.70	52.10	-1	318	-0.31%
2019/01/30	1	52.60	0	0.00	52.30	1	316	0.32%
2019/01/29	1	53.00	1	53.60	53.10	0	310	0.00%
2019/01/28	0	0.00	1	53.20	53.00	-1	307	-0.33%
2019/01/24	3	52.30	3	52.47	52.90	0	298	0.00%
2019/01/23	2	51.55	2	51.80	52.40	0	297	0.00%
2019/01/22	1.2	53.67	0	0.00	52.00	1.2	293	0.41%
2019/01/21	1	53.80	3	54.43	53.60	-2	288	-0.69%
2019/01/18	2	52.05	0	0.00	52.00	2	269	0.74%
2019/01/17	2	53.00	0	0.00	52.20	2	266	0.75%
2019/01/16	2	53.30	1	53.90	53.70	1	262	0.38%
2019/01/15	2	53.50	0	0.00	53.70	2	255	0.78%
2019/01/14	3	53.60	0	0.00	53.80	3	248	1.21%
2019/01/10	0	0.00	2	53.00	53.40	-2	226	-0.88%
2019/01/09	4	55.90	0	0.00	52.30	4	210	1.90%
2019/01/07	0	0.00	1	51.90	53.00	-1	119	-0.84%
2019/01/04	3	52.00	2.4	52.01	51.70	0.6	102	0.59%
2019/01/03	1	51.10	3	50.67	50.30	-2	75	-2.65%
2019/01/02	0	0.00	1	48.50	49.90	-1	56	-1.77%
2018/12/24	0	0.00	1	45.60	46.00	-1	46	-2.16%
2018/12/20	0	0.00	1	45.50	45.30	-1	47	-2.13%
2018/12/12	0	0.00	1	45.50	45.20	-1	46	-2.15%
2018/12/04	1	43.90	0	0.00	43.30	1	62	1.60%
2018/11/30	0	0.00	0.8	42.55	42.55	-0.8	62	-1.29%
2018/11/28	1	42.10	0	0.00	42.55	1	62	1.59%
2018/11/22	1	41.00	0	0.00	41.20	1	62	1.60%
2018/10/12	0	0.00	5	38.28	38.35	-5	95	-5.24%
2018/10/11	5	37.85	0	0.00	37.85	5	97	5.12%
2018/09/26	0.2	44.10	0	0.00	44.10	0.2	112	0.18%
2018/09/07	0	0.00	1	40.65	40.65	-1	243	-0.41%
2018/08/17	2	42.40	0	0.00	42.00	2	363	0.55%
2018/08/13	0	0.00	2	43.00	42.35	-2	365	-0.55%
2018/08/07	0	0.00	1	44.55	44.60	-1	367	-0.27%
2018/08/02	0	0.00	3	45.35	44.80	-3	371	-0.81%
2018/07/31	1	45.00	0	0.00	44.90	1	375	0.27%
2018/07/02	1	49.40	0	0.00	49.25	1	424	0.24%
2018/06/27	0	0.00	1	49.30	49.35	-1	461	-0.22%
2018/06/26	1	49.50	0	0.00	49.60	1	495	0.20%
2018/06/25	0	0.00	1	50.30	50.30	-1	507	-0.20%
2018/06/22	0	0.00	1	50.20	50.30	-1	546	-0.18%
2018/06/21	0	0.00	2	51.65	51.00	-2	723	-0.28%
2018/06/20	2	51.05	0	0.00	51.70	2	771	0.26%
2018/06/19	0	0.00	5	51.60	50.70	-5	765	-0.65%
2018/06/15	19	55.06	9	54.12	52.30	10	757	1.32%
2018/06/14	1	49.50	15	50.61	53.00	-14	659	-2.12%
2018/06/13	1	49.75	0	0.00	49.65	1	636	0.16%
2018/06/12	0	0.00	1	49.45	49.50	-1	639	-0.16%
2018/06/08	6	49.35	3	49.38	49.10	3	642	0.47%
2018/06/07	4	49.95	2	49.80	49.80	2	643	0.31%
2018/06/05	0	0.00	2	52.05	51.40	-2	633	-0.32%
2018/06/04	4	51.98	8	53.69	51.30	-4	625	-0.64%
2018/06/01	13	52.25	10	51.57	52.20	3	607	0.49%
2018/05/21	1	48.85	0	0.00	48.65	1	557	0.18%
2018/05/18	2	48.80	0	0.00	48.80	2	556	0.36%
2018/05/16	0	0.00	3	47.70	47.40	-3	554	-0.54%
2018/05/15	0	0.00	1	47.30	47.30	-1	553	-0.18%
2018/05/11	1	47.55	0	0.00	47.15	1	562	0.18%
2018/05/10	1	47.80	0	0.00	47.60	1	560	0.18%
2018/05/09	1	47.70	0	0.00	47.55	1	559	0.18%
2018/05/08	1	48.20	1	48.25	48.10	0	560	0.00%
2018/05/07	1	47.45	2	47.20	47.15	-1	558	-0.18%
2018/05/03	0	0.00	1	47.00	46.80	-1	557	-0.18%
2018/04/27	1	45.15	2	45.23	45.75	-1	559	-0.18%
2018/04/26	2	44.78	0	0.00	44.45	2	558	0.36%
2018/04/25	1	45.75	1	46.20	46.25	0	556	0.00%
2018/04/24	0	0.00	1	46.40	46.30	-1	557	-0.18%
2018/04/17	1	48.00	1	48.00	47.90	0	576	0.00%
2018/04/16	0	0.00	1	49.10	48.70	-1	601	-0.17%
2018/04/13	1	49.05	5	49.00	48.90	-4	624	-0.64%
2018/04/12	1	48.80	2	48.70	48.50	-1	622	-0.16%
2018/04/11	1	49.20	0	0.00	49.05	1	619	0.16%
2018/04/10	0	0.00	4	49.85	50.00	-4	616	-0.65%
2018/04/03	3	49.02	1	48.50	48.85	2	606	0.33%
2018/04/02	6	50.59	2	50.30	49.85	4	598	0.67%
2018/03/31	3	51.93	1	51.80	52.00	2	580	0.34%
2018/03/30	4	52.00	4	51.75	51.30	0	573	0.00%
2018/03/28	4	53.08	0	0.00	52.40	4	532	0.75%
2018/03/27	3	53.97	3	53.83	54.00	0	518	0.00%
2018/03/26	10	54.21	51	53.96	54.30	-41	478	-8.58%
2018/03/23	2	49.80	9	51.07	51.10	-7	298	-2.34%
2018/03/19	0	0.00	10	47.50	47.05	-10	253	-3.94%
2018/03/16	0	0.00	3	47.02	47.50	-3	250	-1.20%
2018/03/14	10	47.00	0	0.00	46.85	10	252	3.95%
2018/03/12	0	0.00	1	45.20	45.15	-1	252	-0.40%
2018/03/09	2	43.70	0	0.00	43.90	2	253	0.79%
2018/03/07	1	44.00	0	0.00	43.80	1	262	0.38%
2018/03/02	1	44.70	0	0.00	44.25	1	275	0.36%
2018/01/17	30	45.92	0	0.00	45.90	30	316	9.47%
2018/01/15	1	48.50	1	48.35	47.55	0	309	0.00%
2018/01/12	1	47.00	2	46.83	46.60	-1	300	-0.33%
2018/01/11	1	46.30	0	0.00	46.65	1	297	0.34%
2018/01/10	1	49.15	0	0.00	47.50	1	296	0.34%
2018/01/09	3	47.30	1	47.65	47.40	2	271	0.74%
2018/01/04	2	45.05	0	0.00	45.05	2	255	0.78%