廣積 (8050)-凱基-中港券商分點個股進出

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
81.6
漲跌
▲0.1
漲幅
+0.12%
成交量
447張
產業
上櫃電腦及週邊類股▼0.57%
351人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/25	0.2	81.35	0	0.00	81.60	0.2	2,371	0.01%
2024/04/24	1.3	81.37	1.1	81.31	81.50	0.2	2,388	0.01%
2024/04/23	1.1	79.63	1	80.40	79.80	0.1	2,412	0.00%
2024/04/19	1	79.40	3	79.60	79.50	-2	2,488	-0.08%
2024/04/18	4	80.67	2	81.00	81.00	2	2,537	0.08%
2024/04/17	0	80.50	7	80.70	81.00	-7	2,614	-0.27%
2024/04/16	3	80.31	3	80.80	80.00	0	2,623	0.00%
2024/04/12	1.3	81.82	0	0.00	81.50	1.3	2,604	0.05%
2024/04/11	4.2	80.85	9	80.79	82.00	-4.8	2,604	-0.18%
2024/04/10	2	82.60	0	0.00	82.60	2	2,590	0.08%
2024/04/09	8.1	83.25	0	0.00	82.70	8.1	2,599	0.31%
2024/04/08	1.1	82.51	0	0.00	83.10	1.1	2,606	0.04%
2024/04/03	2	83.10	0	0.00	83.50	2	2,601	0.08%
2024/04/02	3	83.53	4	83.27	83.70	-1	2,607	-0.04%
2024/04/01	3	83.80	1	83.80	83.70	2	2,670	0.07%
2024/03/29	1	83.70	0	0.00	84.00	1	2,736	0.04%
2024/03/28	0	0.00	3	85.50	84.60	-3	2,796	-0.11%
2024/03/27	4	85.10	0	0.00	85.10	4	2,830	0.14%
2024/03/26	4	84.42	3	84.83	84.10	1	2,835	0.04%
2024/03/25	14.2	86.07	1	86.90	85.60	13.2	2,816	0.47%
2024/03/22	3	88.13	2	88.10	87.70	1	2,798	0.04%
2024/03/21	5	86.80	2	87.35	87.10	3	2,750	0.11%
2024/03/20	4	86.83	9	86.90	86.80	-5	2,723	-0.18%
2024/03/19	10.1	85.37	5	85.06	84.90	5.1	2,676	0.19%
2024/03/18	3	83.70	1	83.50	83.50	2	2,664	0.08%
2024/03/15	2	84.15	3	84.20	84.00	-1	2,666	-0.04%
2024/03/14	1	84.70	3	84.30	84.70	-2	2,678	-0.07%
2024/03/13	5	85.72	9	87.18	85.30	-4	2,671	-0.15%
2024/03/12	15	86.47	3	86.77	86.30	12	2,647	0.45%
2024/03/11	1	85.00	0	0.00	85.10	1	2,614	0.04%
2024/03/08	1	85.00	0	0.00	85.00	1	2,605	0.04%
2024/03/07	13.1	87.62	1	87.32	86.50	12.1	2,573	0.47%
2024/03/06	7.2	88.65	6	88.83	88.40	1.2	2,532	0.05%
2024/03/05	4	85.95	10	86.54	87.40	-6	2,397	-0.25%
2024/03/04	3	84.10	1	84.80	84.10	2	2,328	0.09%
2024/03/01	9	85.93	4	85.98	85.80	5	2,285	0.22%
2024/02/29	5	87.16	3.2	86.94	87.30	1.9	2,240	0.08%
2024/02/27	1	85.60	1	85.60	85.50	0	2,179	0.00%
2024/02/26	2	85.55	10	85.69	86.20	-8	2,125	-0.38%
2024/02/23	1	83.00	2	83.35	82.90	-1	2,070	-0.05%
2024/02/22	0	82.11	0	0.00	82.10	0	2,089	0.00%
2024/02/21	0	82.00	0	0.00	81.80	0	2,099	0.00%
2024/02/20	6	83.00	0	0.00	82.60	6	2,126	0.28%
2024/02/19	1.1	83.59	1	83.70	83.60	0.1	2,144	0.00%
2024/02/16	2.1	83.09	0	0.00	82.80	2.1	2,147	0.10%
2024/02/15	0	84.80	0	0.00	84.40	0	2,107	0.00%
2024/02/05	1.2	85.08	8	84.74	85.50	-6.8	2,112	-0.32%
2024/02/02	10	86.29	0	0.00	84.80	10	2,099	0.48%
2024/02/01	0	0.00	5.2	86.30	86.70	-5.2	2,056	-0.25%
2024/01/31	0	0.00	1	86.80	86.40	-1	2,053	-0.05%
2024/01/30	2	86.15	1.4	86.67	87.30	0.6	2,052	0.03%
2024/01/29	4	87.05	1	87.30	87.00	3	2,029	0.15%
2024/01/26	1	87.60	2	87.90	87.70	-1	1,993	-0.05%
2024/01/25	3	87.30	1	86.90	87.10	2	1,958	0.10%
2024/01/24	11	87.53	13.3	87.73	86.90	-2.3	1,931	-0.12%
2024/01/23	6	84.73	6	85.53	86.00	0	1,821	0.00%
2024/01/22	3	84.24	5	84.72	85.00	-2	1,750	-0.11%
2024/01/18	0	0.00	10	83.00	82.80	-10	1,705	-0.59%
2024/01/17	2	83.75	1	82.40	82.70	1	1,745	0.06%
2024/01/16	2	83.55	3	84.07	84.20	-1	1,730	-0.06%
2024/01/15	7	83.44	0	0.00	82.80	7	1,673	0.42%
2024/01/12	4	83.23	1.8	83.48	83.10	2.2	1,669	0.13%
2024/01/11	1	83.30	2	82.83	83.10	-1	1,624	-0.06%
2024/01/10	1.1	79.51	1	79.80	79.70	0.1	1,579	0.01%
2024/01/09	0.1	78.70	2	78.60	78.70	-1.9	1,607	-0.12%
2024/01/08	2.6	79.11	0	0.00	79.00	2.6	1,645	0.16%
2024/01/05	0.1	79.25	0	0.00	79.10	0.1	1,683	0.01%
2024/01/04	1	78.90	0.6	79.20	79.50	0.4	1,723	0.02%
2024/01/03	6	80.30	1	79.60	79.80	5	1,760	0.29%
2023/12/29	2	80.90	0	0.00	80.70	2	1,780	0.11%
2023/12/28	0	81.00	0	0.00	80.50	0	1,802	0.00%
2023/12/26	3	77.93	2	78.60	78.80	1	1,785	0.06%
2023/12/25	1.3	78.85	0	0.00	78.10	1.3	1,764	0.08%
2023/12/22	1	81.69	0	0.00	80.70	1	1,698	0.06%
2023/12/21	1.1	82.21	0	0.00	82.10	1.1	1,697	0.07%
2023/12/20	2	82.75	0	0.00	82.50	2	1,703	0.12%
2023/12/19	1	82.80	0	0.00	82.90	1	1,745	0.06%
2023/12/18	1.1	84.45	0	0.00	84.10	1.1	1,803	0.06%
2023/12/14	0	84.20	0	0.00	83.10	0	1,919	0.00%
2023/12/13	1	84.00	2	83.00	82.90	-1	1,965	-0.05%
2023/12/12	0	0.00	5	84.10	83.40	-5	2,052	-0.24%
2023/12/11	0	0.00	1	84.80	84.30	-1	2,095	-0.05%
2023/12/06	1	84.52	0	0.00	84.40	1	2,376	0.04%
2023/12/05	0.1	84.58	0	0.00	84.30	0.1	2,824	0.00%
2023/12/04	2	85.60	0	0.00	85.30	2	3,126	0.06%
2023/12/01	1.9	85.63	1	85.90	85.70	0.9	3,322	0.03%
2023/11/30	1.1	84.59	2	84.80	86.20	-0.9	3,356	-0.03%
2023/11/29	1	84.40	1	84.80	85.30	0	3,362	0.00%
2023/11/28	0	83.00	0	0.00	83.20	0	3,409	0.00%
2023/11/27	0.1	82.50	0	0.00	82.10	0.1	3,503	0.00%
2023/11/24	0.1	83.75	0	0.00	83.50	0.1	3,556	0.00%
2023/11/22	0	0.00	0.4	84.76	84.40	-0.4	3,687	-0.01%
2023/11/21	0.5	85.60	0	0.00	84.40	0.5	3,740	0.01%
2023/11/17	0	83.90	0	0.00	85.90	0	3,875	0.00%
2023/11/16	0.2	83.80	0.1	84.20	84.10	0	3,916	0.00%
2023/11/15	0	0.00	1	82.40	82.30	-1	4,021	-0.02%
2023/11/14	1	81.00	0	0.00	81.60	1	4,229	0.02%
2023/11/13	1	81.29	0.1	79.70	80.30	0.9	4,588	0.02%
2023/11/10	0	0.00	1	81.70	81.70	-1	5,053	-0.02%
2023/11/09	1.2	82.55	2	82.80	82.70	-0.8	5,207	-0.01%
2023/11/07	0.7	82.23	0	0.00	81.20	0.7	5,605	0.01%
2023/11/03	1	80.40	4	80.28	80.10	-3	5,848	-0.05%
2023/11/02	1	80.29	0	0.00	79.90	1	6,055	0.02%
2023/11/01	0.2	78.35	0	0.00	78.10	0.2	6,363	0.00%
2023/10/31	0.1	79.48	0	0.00	77.40	0.1	6,413	0.00%
2023/10/30	0.1	80.61	1	80.00	80.00	-0.9	6,508	-0.01%
2023/10/27	2	81.85	1	80.70	80.20	1	6,585	0.02%
2023/10/26	0.1	81.80	0	81.30	81.30	0.1	6,817	0.00%
2023/10/25	1	83.40	1.1	83.41	83.00	-0.1	7,137	0.00%
2023/10/24	0	80.70	0	81.40	81.30	0	7,141	0.00%
2023/10/23	0	81.30	0	0.00	80.80	0	7,218	0.00%
2023/10/20	10.2	80.01	0	0.00	81.10	10.2	7,389	0.14%
2023/10/19	1.1	81.42	1	82.40	82.00	0.1	7,546	0.00%
2023/10/18	3.1	82.35	2	82.00	81.70	1	7,609	0.01%
2023/10/17	2	86.00	1	84.40	84.40	1	7,716	0.01%
2023/10/16	2.2	86.42	1	85.72	85.70	1.2	7,851	0.01%
2023/10/13	2.3	88.98	0	0.00	88.20	2.3	8,133	0.03%
2023/10/12	1	87.00	1	88.50	88.50	0	8,441	0.00%
2023/10/11	0	89.80	2	90.30	89.20	-2	8,768	-0.02%
2023/10/06	3	94.03	5	93.02	92.80	-2	9,005	-0.02%
2023/10/05	4	94.70	1	94.40	94.00	3	9,046	0.03%
2023/10/04	3	92.27	8	92.55	93.20	-5	9,108	-0.05%
2023/10/03	3	94.47	1	95.20	94.00	2	9,323	0.02%
2023/10/02	1	96.70	1	96.50	95.80	0	9,512	0.00%
2023/09/28	10.1	95.72	5	94.20	95.00	5.1	9,677	0.05%
2023/09/27	2	93.15	2	93.30	93.30	0	9,794	0.00%
2023/09/26	1	95.00	1.2	94.42	93.20	-0.2	10,167	0.00%
2023/09/25	1	95.80	4	96.03	95.00	-3	10,646	-0.03%
2023/09/22	6.2	93.86	3	95.10	94.40	3.2	11,374	0.03%
2023/09/21	3	94.56	2	93.75	93.40	1	11,352	0.01%
2023/09/20	4	97.07	2	97.80	96.50	2	11,292	0.02%
2023/09/19	3.1	99.39	2	99.95	99.00	1.1	11,227	0.01%
2023/09/18	3.1	99.41	0	0.00	99.00	3.1	11,215	0.03%
2023/09/15	2.1	102.01	0	0.00	101.00	2.1	11,185	0.02%
2023/09/14	3	105.00	1	104.00	104.50	2	11,113	0.02%
2023/09/13	12	103.08	10	103.50	104.50	2	11,086	0.02%
2023/09/12	1.2	102.08	2	102.50	102.50	-0.8	11,129	-0.01%
2023/09/11	17.1	103.29	13.4	104.04	103.50	3.7	11,186	0.03%
2023/09/08	56.2	109.77	55.6	110.31	107.00	0.6	11,341	0.01%
2023/09/07	27	108.06	41.1	108.55	106.00	-14.1	11,105	-0.13%
2023/09/06	7	105.43	18	106.64	105.50	-11	10,856	-0.10%
2023/09/05	4	102.75	0.1	101.00	103.00	3.9	10,665	0.04%
2023/09/04	1	100.00	1	100.50	101.00	0	10,625	0.00%
2023/09/01	10.2	100.99	1.3	100.73	99.90	8.9	10,608	0.08%
2023/08/31	0	0.00	12	102.00	102.50	-12	10,559	-0.11%
2023/08/30	8	101.56	4.8	101.44	100.50	3.2	10,480	0.03%
2023/08/29	2	98.65	3.8	100.97	101.50	-1.8	10,457	-0.02%
2023/08/28	1	96.50	1.1	97.25	96.70	-0.1	10,400	0.00%
2023/08/25	0.3	99.00	1.1	99.07	98.70	-0.8	10,372	-0.01%
2023/08/24	6	101.66	13	102.62	100.50	-7	10,335	-0.07%
2023/08/23	2	104.50	2	103.00	103.00	0	10,263	0.00%
2023/08/22	0	0.00	7	103.07	103.50	-7	10,212	-0.07%
2023/08/21	10	102.75	3	103.50	102.50	7	10,153	0.07%
2023/08/18	10.2	104.19	19	102.63	101.50	-8.8	10,028	-0.09%
2023/08/17	11	107.46	3	107.00	107.50	8	9,828	0.08%
2023/08/16	2	105.77	34.1	107.97	109.00	-32	9,481	-0.34%
2023/08/15	10	101.25	6	101.07	100.00	4	9,022	0.04%
2023/08/14	9	99.54	15.4	99.90	99.50	-6.4	8,923	-0.07%
2023/08/11	17	100.01	8	99.65	98.50	9	8,773	0.10%
2023/08/10	7.1	97.09	10	96.29	96.20	-3	8,586	-0.03%
2023/08/09	8.2	98.17	6	98.07	100.50	2.2	8,475	0.03%
2023/08/08	4.1	99.05	7	99.60	98.50	-2.9	8,412	-0.03%
2023/08/07	7	99.27	9.4	98.36	102.00	-2.4	8,264	-0.03%
2023/08/04	7	92.80	1	92.90	94.60	6	7,970	0.08%
2023/08/02	2.1	93.36	0	91.60	91.50	2.1	7,933	0.03%
2023/08/01	3	97.57	1	97.70	96.10	2	7,826	0.03%
2023/07/31	4.1	98.42	4.1	98.82	96.90	0	7,769	0.00%
2023/07/28	13	98.59	16.1	98.43	99.40	-3.1	7,536	-0.04%
2023/07/27	26	94.18	1	95.10	93.00	25	7,220	0.35%
2023/07/26	3.3	93.06	0.2	93.55	92.50	3	7,181	0.04%
2023/07/25	5.4	96.98	1	99.40	96.00	4.4	7,114	0.06%
2023/07/24	2.5	95.16	4	96.08	97.20	-1.5	6,972	-0.02%
2023/07/21	1	92.20	1.1	91.40	92.60	-0.1	6,841	0.00%
2023/07/20	7	95.39	6.1	96.49	94.20	0.9	6,827	0.01%
2023/07/19	10.1	104.05	26.5	107.38	103.00	-16.4	6,700	-0.24%
2023/07/18	21	103.05	22	104.10	105.00	-1	6,578	-0.02%
2023/07/17	12.1	104.21	11.4	104.21	102.50	0.7	6,310	0.01%
2023/07/14	34	101.68	41.1	101.33	103.50	-7.1	5,988	-0.12%
2023/07/13	5	94.58	6	93.10	94.50	-1	5,637	-0.02%
2023/07/12	3	90.17	2	89.70	90.00	1	5,370	0.02%
2023/07/11	7.1	90.55	1	90.20	89.60	6.1	5,352	0.11%
2023/07/10	1.5	90.04	17	91.53	89.20	-15.5	5,295	-0.29%
2023/07/07	9.3	99.92	1	95.80	97.10	8.3	5,088	0.16%
2023/07/06	4.1	101.89	3	104.17	102.00	1.1	5,021	0.02%
2023/07/05	5.2	102.23	13	102.62	100.50	-7.8	4,859	-0.16%
2023/07/04	7	100.82	7	100.57	101.50	0	4,735	0.00%
2023/07/03	18.3	93.64	30.1	91.42	98.10	-11.8	4,404	-0.27%
2023/06/30	16.2	91.26	22.1	93.22	89.20	-5.9	4,118	-0.14%
2023/06/29	0	0.00	4	86.00	86.70	-4	3,663	-0.11%
2023/06/28	3	85.17	4	85.23	84.80	-1	3,674	-0.03%
2023/06/27	2	85.70	1	85.90	84.60	1	3,760	0.03%
2023/06/26	11	85.46	8	86.03	85.60	3	3,839	0.08%
2023/06/21	3	85.03	1	85.40	84.90	2	3,855	0.05%
2023/06/20	6	85.52	1	85.60	85.50	5	3,900	0.13%
2023/06/19	3.1	84.83	3	85.13	85.00	0.1	3,934	0.00%
2023/06/16	1	86.30	17.2	85.80	85.60	-16.2	3,939	-0.41%
2023/06/15	0	0.00	4	87.00	87.40	-4	3,879	-0.10%
2023/06/14	26.1	88.87	9.2	86.90	88.50	16.9	3,767	0.45%
2023/06/13	26	84.38	26	84.73	85.30	0	3,526	0.00%
2023/06/12	4	82.35	5	83.02	82.20	-1	3,355	-0.03%
2023/06/09	0	0.00	2	81.75	81.90	-2	3,336	-0.06%
2023/06/08	3	81.30	2	81.60	81.10	1	3,380	0.03%
2023/06/07	1	81.00	2	81.50	81.50	-1	3,492	-0.03%
2023/06/06	5	81.06	0	0.00	80.70	5	3,555	0.14%
2023/06/05	1	80.80	5	81.66	81.90	-4	3,584	-0.11%
2023/06/02	4	81.10	0	0.00	80.90	4	3,630	0.11%
2023/05/31	1	81.80	0	0.00	81.90	1	3,700	0.03%
2023/05/30	1	80.90	7	81.57	81.40	-6	3,740	-0.16%
2023/05/29	0	81.40	3	81.33	81.20	-3	3,786	-0.08%
2023/05/26	4	80.00	0	0.00	79.30	4	3,906	0.10%
2023/05/25	4	80.85	0	0.00	80.70	4	4,011	0.10%
2023/05/24	1	79.40	2	80.20	80.10	-1	4,101	-0.02%
2023/05/23	0	0.00	1	80.70	80.30	-1	4,297	-0.02%
2023/05/22	0.1	80.00	3	80.00	80.10	-2.9	4,411	-0.07%
2023/05/19	3	79.77	2	79.50	79.10	1	4,559	0.02%
2023/05/18	3	79.77	4	79.98	79.50	-1	4,567	-0.02%
2023/05/17	3	78.57	2	79.15	78.70	1	4,568	0.02%
2023/05/16	2	77.85	3	78.77	78.70	-1	4,602	-0.02%
2023/05/15	10	77.50	1	78.00	76.90	9	4,634	0.19%
2023/05/12	3	78.24	2	78.90	79.00	1	4,679	0.02%
2023/05/11	4	78.83	4	79.40	78.80	0	4,696	0.00%
2023/05/10	2	78.90	2	78.70	79.20	0	4,709	0.00%
2023/05/09	3	77.97	2	78.75	77.80	1	4,770	0.02%
2023/05/08	3	78.73	0	0.00	78.70	3	4,879	0.06%
2023/05/05	1	79.00	1	78.60	79.00	0	4,974	0.00%
2023/05/04	0	0.00	0	78.20	77.90	0	5,019	0.00%
2023/05/02	0	0.00	1	76.60	77.20	-1	5,140	-0.02%
2023/04/28	1	75.10	2	75.35	75.50	-1	5,169	-0.02%
2023/04/27	3	73.97	1	74.40	74.40	2	5,178	0.04%
2023/04/26	3.1	73.33	2	73.15	73.40	1.1	5,199	0.02%
2023/04/25	0.2	75.55	2	75.10	74.00	-1.8	5,283	-0.03%
2023/04/24	1.1	77.00	0	0.00	77.00	1.1	5,269	0.02%
2023/04/21	1	77.80	2	79.20	77.30	-1	5,326	-0.02%
2023/04/20	1.1	80.75	2	80.40	79.70	-1	5,335	-0.02%
2023/04/19	1	81.80	0	0.00	81.80	1	5,328	0.02%
2023/04/18	1	81.80	0	0.00	82.00	1	5,328	0.02%
2023/04/17	1	82.00	2	82.15	81.70	-1	5,343	-0.02%
2023/04/14	1	81.90	3	82.13	82.00	-2	5,354	-0.04%
2023/04/13	1	82.30	1	82.10	81.70	0	5,351	0.00%
2023/04/12	3	82.23	1	82.40	82.90	2	5,355	0.04%
2023/04/11	1	81.80	5	81.82	81.70	-4	5,394	-0.07%
2023/04/10	5	85.10	9	85.82	85.10	-4	5,302	-0.08%
2023/04/07	2	85.90	1	86.50	86.00	1	5,327	0.02%
2023/04/06	4	84.98	1	84.40	85.40	3	5,355	0.06%
2023/03/31	15.1	87.23	19	86.43	86.20	-3.9	5,421	-0.07%
2023/03/30	17	86.96	22.1	87.24	88.80	-5	5,377	-0.09%
2023/03/29	0	0.00	5	83.28	83.20	-5	5,184	-0.10%
2023/03/28	13	85.48	12	83.92	83.60	1	5,295	0.02%
2023/03/27	7	84.67	0	85.70	84.20	7	5,274	0.13%
2023/03/24	7	84.16	3	83.80	83.80	4	5,411	0.07%
2023/03/23	6	83.60	0	0.00	83.90	6	5,543	0.11%
2023/03/21	0.1	81.60	0	0.00	81.10	0.1	5,817	0.00%
2023/03/20	0	0.00	1	80.00	81.30	-1	6,093	-0.02%
2023/03/16	1	77.50	0	0.00	77.80	1	6,761	0.01%
2023/03/15	1	80.20	1	80.90	80.20	0	6,852	0.00%
2023/03/14	9.1	79.86	1	79.70	79.70	8.1	6,971	0.12%
2023/03/13	1	78.50	1	80.90	80.70	0	7,096	0.00%
2023/03/10	4	82.80	3	80.50	80.30	1	7,133	0.01%
2023/03/09	4	83.73	0	0.00	83.00	4	7,057	0.06%
2023/03/08	0	0.00	1	84.00	84.70	-1	7,014	-0.01%
2023/03/06	4	83.80	12	84.23	83.80	-8	6,976	-0.11%
2023/03/03	4	83.60	4.2	84.40	83.60	-0.2	6,961	0.00%
2023/03/02	9	83.34	6	81.60	83.60	3	6,933	0.04%
2023/03/01	3	82.53	5	82.30	82.00	-2	6,916	-0.03%
2023/02/24	6	84.10	3	83.80	83.80	3	6,945	0.04%
2023/02/23	5	85.58	9	85.96	86.20	-4	6,932	-0.06%
2023/02/22	0	0.00	1	84.50	84.50	-1	6,978	-0.01%
2023/02/21	3	83.57	3	85.43	83.50	0	7,140	0.00%
2023/02/20	2	83.70	3	83.00	83.20	-1	7,042	-0.01%
2023/02/17	1	82.20	0	0.00	82.50	1	7,003	0.01%
2023/02/16	1	79.80	1	80.10	80.00	0	6,941	0.00%
2023/02/15	0.2	79.40	0	0.00	79.90	0.2	7,002	0.00%
2023/02/14	0	0.00	15	79.86	79.40	-15	7,017	-0.21%
2023/02/13	0	0.00	1	78.70	79.90	-1	7,066	-0.01%
2023/02/10	18	79.86	1	79.60	77.90	17	7,130	0.24%
2023/02/09	0	0.00	6	79.78	79.50	-6	7,130	-0.08%
2023/02/08	1	79.20	1	79.90	78.70	0	7,206	0.00%
2023/02/07	3	79.03	2	79.65	79.50	1	7,253	0.01%
2023/02/06	6	78.53	2	78.75	79.00	4	7,277	0.05%
2023/02/03	1	75.00	4.1	77.70	77.40	-3.1	7,260	-0.04%
2023/02/02	0	0.00	1	76.60	75.90	-1	7,253	-0.01%
2023/02/01	0	0.00	2	75.40	76.50	-2	7,211	-0.03%
2023/01/31	1	73.70	0.1	73.90	73.90	0.9	7,170	0.01%
2023/01/30	6	73.42	0	0.00	73.50	6	7,205	0.08%
2023/01/17	5	72.88	4	73.00	73.10	1	7,188	0.01%
2023/01/16	1	72.20	0.1	72.56	73.00	0.9	7,208	0.01%
2023/01/13	8.1	71.80	6	72.47	71.60	2.1	7,207	0.03%
2023/01/12	5	74.62	2	74.85	74.20	3	7,162	0.04%
2023/01/11	4	76.63	0	75.90	75.60	4	7,178	0.06%
2023/01/10	0	0.00	1	78.80	77.70	-1	7,205	-0.01%
2023/01/09	1	79.00	1	79.70	79.70	0	7,327	0.00%
2023/01/06	1	76.80	0	0.00	77.60	1	7,452	0.01%
2023/01/05	1	77.80	4	78.05	77.30	-3	7,607	-0.04%
2023/01/03	1	78.40	0	0.00	78.90	1	7,706	0.01%
2022/12/23	0	0.00	1	78.70	78.90	-1	7,659	-0.01%
2022/12/22	6.1	78.81	5	78.68	77.50	1.1	7,596	0.01%
2022/12/21	2	81.52	0	0.00	80.70	2	7,477	0.03%
2022/12/19	3	84.90	3	85.10	83.80	0	7,469	0.00%
2022/12/16	11	85.26	3	86.53	84.20	8	7,650	0.10%
2022/12/15	7	87.81	8	87.68	87.30	-1	7,496	-0.01%
2022/12/14	4	85.73	6	85.73	86.00	-2	7,341	-0.03%
2022/12/13	11	86.42	6	86.90	84.50	5	7,272	0.07%
2022/12/12	6	85.37	23	85.75	85.60	-17	7,158	-0.24%
2022/12/09	35	83.69	33	83.81	84.00	2	7,012	0.03%
2022/12/08	6	80.85	10	80.63	83.50	-4	6,732	-0.06%
2022/12/07	6	77.83	6	77.33	78.90	0	6,489	0.00%
2022/12/06	5	78.14	4	78.75	78.40	1	6,482	0.02%
2022/12/05	0	0.00	4.1	78.37	78.20	-4.1	6,414	-0.06%
2022/12/02	0	0.00	1	77.20	76.10	-1	6,363	-0.02%
2022/12/01	0	0.00	3	75.70	74.60	-3	6,384	-0.05%
2022/11/30	3	74.60	1.2	74.54	74.70	1.8	6,462	0.03%
2022/11/29	5	74.20	0	0.00	73.90	5	6,499	0.08%
2022/11/23	0	0.00	1	75.30	74.00	-1	6,895	-0.01%
2022/11/22	10.1	75.72	1	75.90	74.40	9.1	7,099	0.13%
2022/11/21	3	75.80	9	76.53	77.00	-6	7,163	-0.08%
2022/11/18	2	76.15	1	76.10	76.10	1	7,187	0.01%
2022/11/17	3	75.83	1.1	77.19	77.30	2	7,092	0.03%
2022/11/15	1.3	69.92	1	70.70	69.90	0.3	6,801	0.00%
2022/11/14	1	72.10	0	0.00	71.50	1	6,869	0.01%
2022/11/09	1.5	71.95	1	73.00	72.60	0.5	6,963	0.01%
2022/11/08	0	0.00	1.1	72.63	72.00	-1.1	6,890	-0.02%
2022/11/07	3	70.77	3	70.00	70.10	0	6,843	0.00%
2022/11/04	1.1	70.65	1.1	70.77	71.00	0.1	6,930	0.00%
2022/11/03	2.2	69.38	2	69.20	69.30	0.2	6,844	0.00%
2022/11/02	7	68.06	12.1	68.18	69.30	-5.1	6,782	-0.07%
2022/11/01	1	67.00	15	67.13	68.00	-14	6,767	-0.21%
2022/10/31	2	66.30	8.1	66.53	66.60	-6.1	6,807	-0.09%
2022/10/28	0	0.00	1	63.80	63.80	-1	6,970	-0.01%
2022/10/27	5	63.40	5.1	63.82	64.30	-0.1	7,105	0.00%
2022/10/26	0	0.00	1	61.60	61.60	-1	7,254	-0.01%
2022/10/25	2	61.25	1	61.50	61.40	1	7,427	0.01%
2022/10/24	1	63.10	1	61.50	61.20	0	7,504	0.00%
2022/10/21	1	62.90	3	61.80	60.80	-2	7,598	-0.03%
2022/10/20	1	60.70	2	61.75	63.10	-1	7,749	-0.01%
2022/10/19	2	64.20	0	0.00	63.20	2	7,718	0.03%
2022/10/18	2	63.10	0	0.00	63.20	2	7,697	0.03%
2022/10/13	5.1	66.93	0	0.00	63.70	5.1	7,629	0.07%
2022/10/12	6	70.13	11.1	70.52	70.50	-5.1	7,565	-0.07%
2022/10/11	6	66.02	3	66.60	66.60	3	7,671	0.04%
2022/10/07	0	0.00	0.1	70.00	70.00	-0.1	7,707	0.00%
2022/10/06	1	68.40	1	68.40	69.40	0	7,751	0.00%
2022/10/05	2	70.00	0	0.00	68.60	2	7,823	0.03%
2022/10/04	1	68.00	2	69.50	69.50	-1	7,930	-0.01%
2022/10/03	1	66.90	1	66.10	65.70	0	8,028	0.00%
2022/09/30	1	66.40	8	66.35	66.70	-7	8,108	-0.09%
2022/09/29	0	0.00	3	67.23	66.00	-3	8,194	-0.04%
2022/09/28	7	70.14	0	0.00	66.70	7	8,365	0.08%
2022/09/27	0	0.00	6	69.78	71.50	-6	8,622	-0.07%
2022/09/26	8	71.19	5	71.86	70.20	3	8,779	0.03%
2022/09/23	10.1	73.32	11	76.26	72.00	-1	8,838	-0.01%
2022/09/22	2	79.90	1	78.40	79.90	1	8,887	0.01%
2022/09/20	1	81.30	0	0.00	81.40	1	9,242	0.01%
2022/09/19	1.1	80.06	2	79.90	80.00	-1	9,350	-0.01%
2022/09/16	3	86.77	4	89.00	83.80	-1	9,282	-0.01%
2022/09/15	1.1	87.03	0	0.00	87.10	1.1	9,131	0.01%
2022/09/14	3	85.73	3.3	85.87	86.80	-0.3	9,053	0.00%
2022/09/13	7	84.91	2.1	83.34	84.30	4.9	8,906	0.06%
2022/09/12	5	80.70	6	81.53	81.70	-1	8,757	-0.01%
2022/09/08	0	0.00	45.1	78.99	79.60	-45.1	8,663	-0.52%
2022/09/07	36.1	76.38	3.1	77.49	75.50	33	8,558	0.39%
2022/09/06	17	79.27	5	80.78	79.90	12	8,439	0.14%
2022/09/05	3	80.20	16	80.00	79.90	-13	8,330	-0.16%
2022/09/02	7	79.39	10	79.44	79.80	-3	8,309	-0.04%
2022/09/01	9	78.29	2	79.20	78.50	7	8,244	0.08%
2022/08/31	7	78.70	6	78.73	78.20	1	8,160	0.01%
2022/08/30	6	78.91	28.1	77.92	79.90	-22	8,033	-0.27%
2022/08/29	13	74.86	4	77.13	74.90	9	7,756	0.12%
2022/08/26	3	74.41	8	74.83	74.60	-5	7,493	-0.07%
2022/08/25	6	72.34	9	74.11	73.60	-3	7,335	-0.04%
2022/08/24	6	71.42	1	71.50	71.00	5	7,161	0.07%
2022/08/22	2	71.45	0	0.00	70.90	2	7,028	0.03%
2022/08/19	3	73.23	0	0.00	72.00	3	6,974	0.04%
2022/08/18	2	71.35	11.1	72.29	73.70	-9.1	6,807	-0.13%
2022/08/17	0	0.00	1	70.70	70.70	-1	6,641	-0.02%
2022/08/16	3	70.30	7	70.56	69.50	-4	6,554	-0.06%
2022/08/15	1	68.50	0	0.00	68.20	1	6,440	0.02%
2022/08/12	0.7	70.00	5	68.76	69.70	-4.3	6,389	-0.07%
2022/08/11	0.1	70.00	0	0.00	69.90	0.1	6,294	0.00%
2022/08/10	0	0.00	2	68.35	68.00	-2	6,122	-0.03%
2022/08/09	2	68.00	0	0.00	68.40	2	6,066	0.03%
2022/08/08	1	68.10	2	68.00	68.50	-1	6,004	-0.02%
2022/08/05	4	70.00	0	0.00	69.70	4	5,915	0.07%
2022/08/04	59	69.51	58	69.17	70.30	1	5,773	0.02%
2022/08/03	4	71.13	7	71.10	71.50	-3	5,528	-0.05%
2022/08/02	8	70.01	9	70.39	69.70	-1	5,370	-0.02%
2022/08/01	7	70.06	13	70.39	70.20	-6	5,180	-0.12%
2022/07/29	4	67.95	32	67.77	68.80	-28	4,928	-0.57%
2022/07/28	3	67.13	4	67.63	67.10	-1	4,840	-0.02%
2022/07/27	7	66.34	32	66.26	67.00	-25	4,697	-0.53%
2022/07/26	1	64.80	0	0.00	64.20	1	4,504	0.02%
2022/07/25	9	65.08	3	64.70	66.00	6	4,464	0.13%
2022/07/22	2	66.70	6	66.40	64.60	-4	4,423	-0.09%
2022/07/21	2	65.00	10	64.98	65.80	-8	4,339	-0.18%
2022/07/20	17	65.55	10	63.94	64.40	7	4,264	0.16%
2022/07/19	8	64.88	6	64.37	64.70	2	4,078	0.05%
2022/07/18	7	64.67	7	63.27	64.40	0	3,997	0.00%
2022/07/15	3	61.97	1	60.20	59.80	2	3,874	0.05%
2022/07/14	2	61.90	2	61.80	61.80	0	3,782	0.00%
2022/07/13	22	64.29	2	65.15	64.00	20	3,703	0.54%
2022/07/12	3	65.00	6.1	65.25	64.00	-3.1	3,611	-0.08%
2022/07/11	7	65.33	9	65.34	63.80	-2	3,437	-0.06%
2022/07/08	4	64.20	1	64.80	64.80	3	3,286	0.09%
2022/07/07	20	63.64	19	62.75	64.00	1	3,177	0.03%
2022/07/06	7	65.04	25	65.02	61.60	-18	3,042	-0.59%
2022/07/05	23	64.34	21	64.33	66.60	2	2,845	0.07%
2022/07/04	29	64.55	8	63.44	62.30	21	2,533	0.83%
2022/07/01	8	61.33	8	61.73	60.80	0	2,269	0.00%
2022/06/30	16	64.15	16	62.24	63.90	0	2,095	0.00%
2022/06/29	0	0.00	7	61.80	63.30	-7	1,823	-0.38%
2022/06/28	4	58.25	2.1	57.28	59.00	2	1,553	0.13%
2022/06/27	5	56.30	10	55.68	56.70	-5	1,396	-0.36%
2022/06/24	7	53.13	1	53.10	53.50	6	1,219	0.49%
2022/06/23	0	50.40	0	0.00	49.35	0	1,124	0.00%
2022/06/15	0	0.00	6	50.50	50.20	-6	1,091	-0.55%
2022/06/14	1	50.30	0	0.00	50.60	1	1,082	0.09%
2022/06/13	1	51.00	0	0.00	51.10	1	1,058	0.09%
2022/05/13	0	0.00	1	45.55	46.30	-1	926	-0.11%
2022/05/11	0	0.00	3	47.32	46.15	-3	899	-0.33%
2022/05/10	0	0.00	2	49.05	49.70	-2	865	-0.23%
2022/05/09	0	0.00	2	51.40	49.40	-2	855	-0.23%
2022/05/06	1	51.30	2.1	50.56	51.30	-1.1	836	-0.13%
2022/05/05	5	51.68	0	0.00	51.00	5	816	0.61%
2022/05/03	1	51.50	0	0.00	51.40	1	777	0.13%
2022/04/29	0	0.00	1	49.95	50.30	-1	757	-0.13%
2022/04/28	1	49.15	0	0.00	48.60	1	739	0.14%
2022/04/22	1	51.70	0	0.00	52.00	1	648	0.15%
2022/04/19	1	48.70	0	0.00	48.70	1	496	0.20%
2022/04/13	0	0.00	3	49.60	49.25	-3	453	-0.67%
2022/04/01	1	47.95	1	47.95	47.95	0	315	0.00%
2022/03/31	0	0.00	1.1	45.99	47.20	-1.1	275	-0.38%
2022/03/29	0	0.00	1	43.15	43.40	-1	218	-0.46%
2022/03/23	1	42.05	0	0.00	41.85	1	202	0.49%
2022/03/22	0	0.00	0.1	42.10	42.00	-0.1	210	-0.05%
2022/01/24	0	41.05	1	39.00	39.20	-1	184	-0.54%
2021/12/29	0	0.00	5	41.35	41.30	-5	183	-2.73%
2021/12/23	5	41.45	0	0.00	41.40	5	183	2.72%
2021/12/16	0	0.00	2	41.30	40.45	-2	188	-1.06%
2021/12/13	2	40.50	0	0.00	40.10	2	181	1.10%
2021/09/28	1	40.00	0	0.00	40.15	1	233	0.43%
2021/08/04	0	0.00	1	39.00	38.80	-1	290	-0.34%
2021/07/30	0	0.00	2	39.30	39.30	-2	386	-0.52%
2021/07/28	3	40.58	0	0.00	40.60	3	400	0.75%
2021/07/15	1	40.35	0	0.00	40.70	1	472	0.21%
2021/07/06	0	0.00	0.1	41.50	41.85	-0.1	478	-0.02%
2021/06/10	0	0.00	0.1	40.60	40.50	-0.1	488	-0.02%
2021/05/25	1	38.50	0	0.00	38.50	1	493	0.20%
2021/05/21	1	37.75	0	0.00	38.00	1	490	0.20%
2021/05/14	0	0.00	1	39.75	39.00	-1	491	-0.20%
2021/05/13	1	39.65	0	0.00	39.90	1	479	0.21%
2021/05/12	1	41.00	3	41.33	39.95	-2	464	-0.43%
2021/05/07	1	43.30	6	41.58	43.20	-5	371	-1.35%
2021/05/06	2	40.98	5	40.70	40.90	-3	338	-0.89%
2021/05/05	1	40.50	0	0.00	40.35	1	327	0.31%
2021/05/03	5	40.90	1	40.90	40.80	4	305	1.31%
2021/04/29	2	40.68	1	40.50	40.45	1	295	0.34%
2021/04/27	0	0.00	5	40.84	40.75	-5	292	-1.71%
2021/04/26	8	41.20	9	40.35	41.20	-1	283	-0.35%
2021/04/23	1	39.90	0	0.00	40.00	1	268	0.37%
2021/04/22	0	0.00	1	39.95	39.50	-1	262	-0.38%
2021/04/21	0	0.00	2	39.90	39.80	-2	257	-0.78%
2021/04/20	3.1	39.84	0	0.00	39.90	3.1	253	1.22%
2021/04/19	1	39.65	2	39.00	39.65	-1	253	-0.39%
2021/04/13	3	39.97	0	0.00	39.75	3	246	1.21%
2021/04/12	0	0.00	5	39.95	39.80	-5	242	-2.06%
2021/04/09	3	39.80	3	39.65	39.90	0	238	0.00%
2021/04/08	2	38.95	0	0.00	39.80	2	233	0.86%
2021/04/06	4	38.48	0	0.00	38.50	4	217	1.84%
2021/04/01	0	0.00	2	37.85	38.05	-2	213	-0.94%
2021/03/31	2	37.63	7	37.48	38.05	-5	211	-2.36%
2021/03/24	1	37.35	0	0.00	37.30	1	194	0.51%
2021/03/23	4	37.73	8	37.48	37.45	-4	192	-2.08%
2021/03/22	5	37.08	0	0.00	37.50	5	185	2.69%
2021/03/19	0	0.00	2	36.50	36.45	-2	184	-1.08%
2021/03/17	2	36.80	0	0.00	36.65	2	183	1.09%
2021/03/15	0	0.00	2	36.55	36.65	-2	187	-1.07%
2021/03/11	4	37.19	0	0.00	37.00	4	183	2.18%
2021/03/10	1	36.55	0	0.00	36.90	1	183	0.55%
2021/02/25	2	37.70	2	37.35	37.40	0	186	0.00%
2021/02/24	1	37.40	0	0.00	37.40	1	185	0.54%
2021/02/23	1	37.20	0	0.00	37.45	1	184	0.54%
2021/01/21	0	0.00	1	35.70	35.45	-1	173	-0.58%
2021/01/20	1	36.90	0	0.00	36.35	1	168	0.59%
2021/01/19	0	0.00	0	37.65	37.70	0	163	0.00%
2020/12/29	0	0.00	0	38.20	38.40	0	146	0.00%
2020/12/25	0	0.00	7	38.82	38.80	-7	145	-4.82%
2020/12/23	0	0.00	2	37.75	37.80	-2	143	-1.40%
2020/12/18	0	0.00	0.1	38.05	38.05	-0.1	153	-0.05%
2020/12/16	0	0.00	2	38.05	38.00	-2	156	-1.28%
2020/12/09	1	39.70	0	0.00	39.45	1	153	0.65%
2020/11/11	0	0.00	0.4	40.20	40.20	-0.4	448	-0.09%
2020/10/26	0	0.00	1	41.15	41.30	-1	517	-0.19%
2020/10/15	0	0.00	1	42.50	42.00	-1	531	-0.19%
2020/10/12	0	0.00	2	41.03	41.00	-2	530	-0.38%
2020/09/23	0	0.00	1	42.25	41.90	-1	528	-0.19%
2020/09/16	1	43.85	0	44.00	44.10	1	525	0.19%
2020/09/01	1	45.45	23	45.55	45.30	-22	473	-4.65%
2020/08/31	2.1	48.71	0	0.00	47.20	2.1	457	0.46%
2020/08/28	23	48.72	0	0.00	48.60	23	446	5.15%
2020/08/27	5	48.75	8	48.67	48.20	-3	431	-0.70%
2020/08/26	3	48.02	0	0.00	47.90	3	405	0.74%
2020/08/24	3	48.77	4	47.90	47.50	-1	378	-0.26%
2020/08/21	1	46.00	0	0.00	46.15	1	333	0.30%
2020/08/20	0	0.00	3	41.83	42.00	-3	293	-1.02%
2020/08/19	3	44.03	0	0.00	43.85	3	281	1.07%
2020/08/11	0	0.00	2	42.20	42.15	-2	236	-0.85%
2020/08/07	2	41.10	0	0.00	41.00	2	223	0.89%
2020/06/11	1	39.50	0	0.00	39.30	1	223	0.45%
2020/06/05	0	0.00	3	41.05	41.30	-3	232	-1.29%
2020/06/03	3	41.70	0	0.00	41.00	3	239	1.25%
2020/06/02	1	41.00	0	0.00	41.10	1	237	0.42%
2020/05/29	2	39.73	2	39.50	39.60	0	234	0.00%
2020/05/05	2	38.40	2	37.85	37.85	0	256	0.00%
2020/04/17	3	37.05	0	0.00	36.70	3	267	1.12%
2020/04/15	4	37.10	0	0.00	37.25	4	263	1.52%
2020/04/14	0	37.50	0	0.00	37.10	0	264	0.00%
2020/04/09	2	36.93	2	36.40	36.85	0	272	0.00%
2020/03/19	0	0.00	1	32.10	30.80	-1	271	-0.37%
2020/02/25	0	43.85	0	0.00	43.90	0	247	0.00%
2020/02/14	0	0.00	7	45.05	45.00	-7	249	-2.81%
2020/01/20	0	0.00	1	44.45	44.50	-1	209	-0.48%
2020/01/10	0	0.00	1	44.75	44.65	-1	221	-0.45%
2020/01/03	1	44.45	0	0.00	44.85	1	212	0.47%
2019/12/30	0	0.00	10.8	43.85	43.85	-10.8	205	-5.23%
2019/12/27	0	0.00	40	43.90	43.85	-40	205	-19.49%
2019/12/17	0	0.00	1	44.75	44.70	-1	197	-0.51%
2019/12/13	0	0.00	5	45.14	44.90	-5	195	-2.56%
2019/12/11	6	46.35	0	0.00	46.30	6	195	3.06%
2019/11/05	0	0.00	0.1	45.00	45.10	-0.1	201	-0.06%
2019/10/22	0	0.00	0	46.30	46.55	0	221	0.00%
2019/10/21	0	0.00	0	45.50	45.70	0	219	0.00%
2019/10/15	10	45.00	0	0.00	44.95	10	262	3.80%
2019/10/14	0	0.00	1	45.05	45.00	-1	263	-0.38%
2019/09/12	0	0.00	2	43.10	43.30	-2	363	-0.55%
2019/08/21	0	0.00	1	43.50	43.50	-1	360	-0.28%
2019/08/07	1	45.00	0	0.00	44.80	1	346	0.29%
2019/07/29	0	0.00	1	46.70	46.70	-1	340	-0.29%
2019/07/25	1	46.30	0	0.00	46.55	1	339	0.29%
2019/07/19	4	45.98	4	46.99	46.85	0	319	0.00%
2019/06/28	0	0.00	4	45.83	45.20	-4	251	-1.59%
2019/06/27	1	45.00	1	44.90	44.85	0	241	0.00%
2019/06/25	1	45.65	1	45.15	44.40	0	226	0.00%
2019/06/24	9	44.26	3	44.20	45.15	6	204	2.93%
2019/05/28	0.8	40.20	1	40.10	40.20	-0.2	160	-0.15%
2019/05/16	2	39.60	0	0.00	39.65	2	136	1.46%
2019/04/29	0	0.00	2.8	39.16	39.20	-2.8	114	-2.45%
2019/04/03	0	39.70	0	0.00	39.60	0	125	0.00%
2019/04/01	0	39.85	0	0.00	40.00	0	126	0.00%
2019/03/04	0.1	40.30	0	0.00	40.30	0.1	131	0.08%
2019/02/14	0	0.00	1	41.30	41.50	-1	136	-0.73%
2019/01/29	0	0.00	2	40.25	40.40	-2	139	-1.43%
2019/01/23	0	0.00	1	38.85	39.00	-1	137	-0.72%
2019/01/09	1	38.90	0	0.00	38.80	1	138	0.72%
2019/01/04	0	0.00	1	38.75	38.75	-1	139	-0.72%
2019/01/02	0.1	39.25	1	39.30	39.25	-0.9	151	-0.59%
2018/12/04	0.1	38.85	0	0.00	39.00	0.1	150	0.07%
2018/10/25	0	0.00	2	32.15	32.00	-2	154	-1.30%
2018/10/15	0	0.00	0	34.60	34.60	0	166	-0.02%
2018/10/11	3	34.60	0	0.00	33.60	3	175	1.71%
2018/10/05	1	39.35	0	0.00	38.70	1	170	0.59%
2018/09/20	0.1	40.65	0	0.00	40.60	0.1	201	0.05%
2018/09/12	1	40.60	0	0.00	40.60	1	259	0.38%
2018/09/11	3	40.82	0	0.00	40.50	3	264	1.13%
2018/09/06	2	44.50	0	0.00	44.30	2	275	0.73%
2018/09/05	2	45.10	0	0.00	45.00	2	331	0.60%
2018/08/28	0	0.00	0.5	45.10	45.10	-0.5	374	-0.14%
2018/08/17	0	0.00	0.1	45.15	45.40	-0.1	379	-0.02%
2018/07/23	0	0.00	1	47.00	47.45	-1	354	-0.28%
2018/07/18	1	48.50	1	47.60	47.40	0	362	0.00%
2018/06/28	0	0.00	1	49.45	49.00	-1	335	-0.30%
2018/06/22	1	51.70	0	0.00	50.60	1	324	0.31%
2018/06/13	3	54.43	0	0.00	52.00	3	260	1.15%
2018/06/12	0	0.00	1.3	54.50	54.50	-1.3	207	-0.61%
2018/06/07	0.2	48.70	0	0.00	48.80	0.2	187	0.11%
2018/05/24	0	0.00	15	45.23	45.15	-15	172	-8.69%
2018/05/23	0	0.00	18	44.96	44.90	-18	173	-10.38%
2018/05/22	0	0.00	2	44.65	44.50	-2	173	-1.15%
2018/05/21	24	44.05	0	0.00	44.30	24	176	13.63%
2018/05/08	0	0.00	3	44.88	45.05	-3	183	-1.64%
2018/05/07	0	0.00	16	44.90	45.00	-16	182	-8.77%
2018/04/27	0	0.00	1	45.20	44.80	-1	186	-0.54%
2018/03/30	0	46.10	0	0.00	45.90	0	185	0.00%
2018/03/29	0	45.90	0	0.00	45.75	0	188	0.00%
2018/03/15	1	46.85	1	47.05	47.95	0	192	0.00%
2018/03/12	0	46.10	0	0.00	46.15	0	199	0.00%
2018/03/09	0.1	46.00	1.5	45.97	46.00	-1.4	199	-0.69%
2018/03/07	0	0.00	0	45.85	45.85	0	203	-0.01%
2018/01/29	0	0.00	0.2	50.00	50.00	-0.2	257	-0.07%
2018/01/15	0.1	48.70	0	0.00	48.65	0.1	274	0.04%