廣積 (8050)-元大-館前券商分點個股進出

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

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－元大-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

元大-館前券商分點個股進出
元大-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
2024/04/18	0	0.00	2	80.40	81.00	-2	2,537	-0.08%
2024/04/17	3	80.70	0	0.00	81.00	3	2,614	0.11%
2024/04/16	0	0.00	1	80.30	80.00	-1	2,623	-0.04%
2024/04/11	0.1	81.20	5	80.52	82.00	-5	2,604	-0.19%
2024/04/09	1.1	83.38	2	82.60	82.70	-1	2,599	-0.04%
2024/04/08	1	82.60	0	0.00	83.10	1	2,606	0.04%
2024/04/03	0.1	83.40	0	0.00	83.50	0.1	2,601	0.00%
2024/04/02	0	0.00	2	84.20	83.70	-2	2,607	-0.08%
2024/04/01	0	0.00	1	83.80	83.70	-1	2,670	-0.04%
2024/03/29	3.1	84.13	0	0.00	84.00	3.1	2,736	0.11%
2024/03/27	5	85.08	1	85.30	85.10	4	2,830	0.14%
2024/03/26	0.2	85.07	2	84.60	84.10	-1.9	2,835	-0.07%
2024/03/22	6	87.77	9.1	87.70	87.70	-3	2,798	-0.11%
2024/03/21	2	87.10	3	86.60	87.10	-1	2,750	-0.04%
2024/03/20	2	87.05	0	0.00	86.80	2	2,723	0.07%
2024/03/19	0	0.00	4.3	85.16	84.90	-4.3	2,676	-0.16%
2024/03/18	0.1	84.00	0	0.00	83.50	0.1	2,664	0.00%
2024/03/15	0	84.70	0	0.00	84.00	0	2,666	0.00%
2024/03/14	2.1	84.80	0	0.00	84.70	2.1	2,678	0.08%
2024/03/13	0	0.00	3	86.10	85.30	-3	2,671	-0.11%
2024/03/12	1	86.50	1	86.70	86.30	0	2,647	0.00%
2024/03/11	0	0.00	2	85.45	85.10	-2	2,614	-0.08%
2024/03/08	0	0.00	3	85.17	85.00	-3	2,605	-0.12%
2024/03/07	5	87.36	2	87.40	86.50	3	2,573	0.12%
2024/03/06	13.1	89.30	25.1	88.73	88.40	-12	2,532	-0.47%
2024/03/05	6	87.13	14	87.34	87.40	-8	2,397	-0.33%
2024/03/04	2.2	85.13	2	84.70	84.10	0.2	2,328	0.01%
2024/03/01	17.2	86.18	0	0.00	85.80	17.2	2,285	0.75%
2024/02/29	4	87.10	13	87.18	87.30	-9	2,240	-0.40%
2024/02/27	11.1	86.99	3	86.00	85.50	8.1	2,179	0.37%
2024/02/26	8	86.30	9	85.06	86.20	-1	2,125	-0.05%
2024/02/23	0	0.00	2	83.10	82.90	-2	2,070	-0.10%
2024/02/22	0.1	82.50	1	82.40	82.10	-1	2,089	-0.05%
2024/02/21	1	81.90	1	82.30	81.80	0	2,099	0.00%
2024/02/19	0.1	83.60	0.1	83.80	83.60	-0.1	2,144	0.00%
2024/02/16	7.1	83.07	8	82.88	82.80	-1	2,147	-0.04%
2024/02/15	4.1	84.53	3	84.60	84.40	1.1	2,107	0.05%
2024/02/05	1	84.50	1	84.00	85.50	0	2,112	0.00%
2024/02/02	19.1	84.82	22	85.30	84.80	-2.9	2,099	-0.14%
2024/02/01	1	86.60	0	0.00	86.70	1	2,056	0.05%
2024/01/31	1.1	86.52	0	0.00	86.40	1.1	2,053	0.05%
2024/01/30	1.1	87.15	1.1	86.30	87.30	0	2,052	0.00%
2024/01/29	1	87.00	0.1	87.50	87.00	0.9	2,029	0.04%
2024/01/26	11.1	87.84	1	88.00	87.70	10.1	1,993	0.50%
2024/01/25	4	87.15	1.1	86.63	87.10	2.9	1,958	0.15%
2024/01/24	6.1	87.90	8	87.58	86.90	-1.9	1,931	-0.10%
2024/01/23	9	86.17	3	84.13	86.00	6	1,821	0.33%
2024/01/22	1.1	84.86	0	0.00	85.00	1.1	1,750	0.06%
2024/01/19	0	0.00	1	83.90	83.40	-1	1,723	-0.06%
2024/01/17	0.1	83.30	0	0.00	82.70	0.1	1,745	0.00%
2024/01/16	1.1	83.99	2	83.85	84.20	-1	1,730	-0.05%
2024/01/15	1	83.60	2	83.20	82.80	-1	1,673	-0.06%
2024/01/12	8	83.35	5	83.70	83.10	3	1,669	0.18%
2024/01/11	7	82.84	5	83.12	83.10	2	1,624	0.12%
2024/01/10	3	79.80	0	0.00	79.70	3	1,579	0.19%
2024/01/08	0	0.00	1	79.30	79.00	-1	1,645	-0.06%
2024/01/04	1	79.20	0.1	79.60	79.50	0.9	1,723	0.05%
2024/01/03	0	0.00	2	80.10	79.80	-2	1,760	-0.11%
2024/01/02	2	80.10	0	0.00	80.10	2	1,764	0.11%
2023/12/27	0	0.00	2	80.60	81.00	-2	1,823	-0.11%
2023/12/26	0	0.00	1	78.50	78.80	-1	1,785	-0.06%
2023/12/25	2	79.35	1	79.00	78.10	1	1,764	0.06%
2023/12/22	2	81.15	0	0.00	80.70	2	1,698	0.12%
2023/12/21	1	82.20	1	82.10	82.10	0	1,697	0.00%
2023/12/18	1	85.00	1	84.40	84.10	0	1,803	0.00%
2023/12/14	0	0.00	0	83.20	83.10	0	1,919	0.00%
2023/12/13	1	83.70	0	0.00	82.90	1	1,965	0.05%
2023/12/08	0	0.00	0.7	84.55	83.90	-0.7	2,133	-0.03%
2023/12/07	0	0.00	4	83.90	83.80	-4	2,219	-0.18%
2023/12/06	0.1	85.00	1	85.00	84.40	-1	2,376	-0.04%
2023/12/05	0	0.00	1	84.30	84.30	-1	2,824	-0.04%
2023/12/04	0	0.00	2	86.00	85.30	-2	3,126	-0.06%
2023/11/30	1	84.50	0	0.00	86.20	1	3,356	0.03%
2023/11/29	0	0.00	5	84.34	85.30	-5	3,362	-0.15%
2023/11/27	2	82.20	0	0.00	82.10	2	3,503	0.06%
2023/11/22	2	84.69	1	85.20	84.40	1	3,687	0.03%
2023/11/21	3	84.90	0	0.00	84.40	3	3,740	0.08%
2023/11/20	1	84.80	2	85.00	84.70	-1	3,815	-0.03%
2023/11/17	0	85.80	3	85.07	85.90	-3	3,875	-0.08%
2023/11/16	3	84.00	1	84.00	84.10	2	3,916	0.05%
2023/11/15	1	82.80	0	0.00	82.30	1	4,021	0.02%
2023/11/14	0	0.00	2	81.60	81.60	-2	4,229	-0.05%
2023/11/13	0	0.00	1	81.10	80.30	-1	4,588	-0.02%
2023/11/10	0	0.00	1	81.90	81.70	-1	5,053	-0.02%
2023/11/08	1	82.30	0	0.00	81.80	1	5,380	0.02%
2023/11/07	1	82.50	0	0.00	81.20	1	5,605	0.02%
2023/10/31	0	0.00	0.1	78.90	77.40	-0.1	6,413	0.00%
2023/10/30	2	80.40	0.3	80.10	80.00	1.7	6,508	0.03%
2023/10/27	0.1	80.80	1	80.80	80.20	-0.9	6,585	-0.01%
2023/10/25	4	83.60	2	83.40	83.00	2	7,137	0.03%
2023/10/20	0	0.00	3	81.30	81.10	-3	7,389	-0.04%
2023/10/19	1	82.30	2	81.90	82.00	-1	7,546	-0.01%
2023/10/18	5.1	83.01	0	0.00	81.70	5.1	7,609	0.07%
2023/10/17	1	84.10	0	0.00	84.40	1	7,716	0.01%
2023/10/16	0.9	85.90	2	86.80	85.70	-1.1	7,851	-0.01%
2023/10/13	1	89.20	0	0.00	88.20	1	8,133	0.01%
2023/10/12	4	87.56	3	88.50	88.50	1	8,441	0.01%
2023/10/05	0	94.50	0	0.00	94.00	0	9,046	0.00%
2023/10/03	0	95.10	0	0.00	94.00	0	9,323	0.00%
2023/10/02	1.1	96.01	1	96.20	95.80	0.1	9,512	0.00%
2023/09/28	2	95.30	2	95.60	95.00	0	9,677	0.00%
2023/09/27	1	93.50	2	93.20	93.30	-1	9,794	-0.01%
2023/09/26	1	95.00	1	93.50	93.20	0	10,167	0.00%
2023/09/25	2	95.65	0	0.00	95.00	2	10,646	0.02%
2023/09/22	0	95.40	1	94.90	94.40	-1	11,374	-0.01%
2023/09/21	11	94.41	0	0.00	93.40	11	11,352	0.10%
2023/09/20	5	97.34	6	98.00	96.50	-1	11,292	-0.01%
2023/09/19	2	99.00	0	0.00	99.00	2	11,227	0.02%
2023/09/18	1	99.60	1	100.50	99.00	0	11,215	0.00%
2023/09/15	3	103.50	0	0.00	101.00	3	11,185	0.03%
2023/09/14	14	104.89	7	104.50	104.50	7	11,113	0.06%
2023/09/13	0	0.00	2	104.00	104.50	-2	11,086	-0.02%
2023/09/12	2	103.00	6.1	103.99	102.50	-4.1	11,129	-0.04%
2023/09/11	1	103.50	4	104.50	103.50	-3	11,186	-0.03%
2023/09/08	27	109.22	22	109.32	107.00	5	11,341	0.04%
2023/09/07	3	108.33	12.1	107.96	106.00	-9.1	11,105	-0.08%
2023/09/06	10.2	104.71	6.1	105.83	105.50	4.1	10,856	0.04%
2023/09/05	0	101.50	2	102.75	103.00	-2	10,665	-0.02%
2023/09/04	1	100.50	0	0.00	101.00	1	10,625	0.01%
2023/09/01	1	99.40	0	0.00	99.90	1	10,608	0.01%
2023/08/31	0	0.00	4	102.50	102.50	-4	10,559	-0.04%
2023/08/30	1.1	101.98	2	101.00	100.50	-1	10,480	-0.01%
2023/08/29	2	99.20	0	0.00	101.50	2	10,457	0.02%
2023/08/28	0	0.00	1.1	96.50	96.70	-1.1	10,400	-0.01%
2023/08/25	1	99.50	2	99.85	98.70	-1	10,372	-0.01%
2023/08/24	11	102.91	8	100.88	100.50	3	10,335	0.03%
2023/08/23	4	103.75	10	105.00	103.00	-6	10,263	-0.06%
2023/08/22	10	104.35	14.1	103.32	103.50	-4.1	10,212	-0.04%
2023/08/21	3.1	103.16	5	103.60	102.50	-1.9	10,153	-0.02%
2023/08/18	18	102.61	3	102.83	101.50	15	10,028	0.15%
2023/08/17	17.1	107.88	12.4	106.99	107.50	4.7	9,828	0.05%
2023/08/16	6.1	107.45	19.3	106.14	109.00	-13.2	9,481	-0.14%
2023/08/15	2	100.95	5	100.80	100.00	-3	9,022	-0.03%
2023/08/14	2	98.95	7	99.61	99.50	-5	8,923	-0.06%
2023/08/11	9	99.43	3	98.97	98.50	6	8,773	0.07%
2023/08/10	9	97.23	6	97.40	96.20	3	8,586	0.03%
2023/08/09	3.1	97.22	5	98.42	100.50	-1.9	8,475	-0.02%
2023/08/08	1	100.50	1	99.30	98.50	0	8,412	0.00%
2023/08/07	3.1	100.83	9	100.67	102.00	-5.9	8,264	-0.07%
2023/08/04	2	92.05	1	93.30	94.60	1	7,970	0.01%
2023/08/02	3	92.96	2.2	93.43	91.50	0.8	7,933	0.01%
2023/08/01	4	96.88	7	96.31	96.10	-3	7,826	-0.04%
2023/07/31	9	99.57	5	99.32	96.90	4	7,769	0.05%
2023/07/28	13.2	98.36	13	97.92	99.40	0.2	7,536	0.00%
2023/07/27	2	93.65	5	94.90	93.00	-3	7,220	-0.04%
2023/07/26	5	93.56	4	92.95	92.50	1	7,181	0.01%
2023/07/25	6	97.17	9	98.50	96.00	-3	7,114	-0.04%
2023/07/24	4	96.60	5	96.88	97.20	-1	6,972	-0.01%
2023/07/21	0	0.00	3	92.07	92.60	-3	6,841	-0.04%
2023/07/20	1	97.60	9	94.74	94.20	-8	6,827	-0.12%
2023/07/19	6	103.42	10	103.30	103.00	-4	6,700	-0.06%
2023/07/18	33.5	105.39	20.3	103.14	105.00	13.2	6,578	0.20%
2023/07/17	5.2	105.08	4.6	104.58	102.50	0.7	6,310	0.01%
2023/07/14	10.3	99.96	17	98.23	103.50	-6.8	5,988	-0.11%
2023/07/13	14	94.68	4	94.35	94.50	10	5,637	0.18%
2023/07/12	0	0.00	1	90.20	90.00	-1	5,370	-0.02%
2023/07/11	1	89.90	5	90.42	89.60	-4	5,352	-0.07%
2023/07/10	15.2	89.47	3.7	91.80	89.20	11.5	5,295	0.22%
2023/07/07	12.3	98.72	4	98.25	97.10	8.3	5,088	0.16%
2023/07/06	4.1	101.87	13	102.35	102.00	-9	5,021	-0.18%
2023/07/05	4.2	102.95	2	101.50	100.50	2.2	4,859	0.05%
2023/07/04	14.2	100.79	9.1	99.71	101.50	5.1	4,735	0.11%
2023/07/03	20	94.44	30	96.19	98.10	-10	4,404	-0.23%
2023/06/30	44.1	91.35	33	92.58	89.20	11.1	4,118	0.27%
2023/06/29	0	0.00	2	85.80	86.70	-2	3,663	-0.05%
2023/06/27	2	85.50	2	85.85	84.60	0	3,760	0.00%
2023/06/26	0	0.00	9	86.43	85.60	-9	3,839	-0.23%
2023/06/21	0	0.00	2	85.20	84.90	-2	3,855	-0.05%
2023/06/20	0	0.00	2	85.40	85.50	-2	3,900	-0.05%
2023/06/19	3	85.07	0	0.00	85.00	3	3,934	0.08%
2023/06/16	4	86.03	7	85.94	85.60	-3	3,939	-0.08%
2023/06/15	9	87.44	2.3	87.13	87.40	6.7	3,879	0.17%
2023/06/14	7.2	87.74	10.3	88.44	88.50	-3.1	3,767	-0.08%
2023/06/13	7.4	84.78	10	84.95	85.30	-2.6	3,526	-0.07%
2023/06/12	3	83.20	0	0.00	82.20	3	3,355	0.09%
2023/06/09	1	81.80	1	81.70	81.90	0	3,336	0.00%
2023/06/08	1	81.60	1	81.50	81.10	0	3,380	0.00%
2023/06/05	0	0.00	1	81.20	81.90	-1	3,584	-0.03%
2023/05/31	0	0.00	1	81.80	81.90	-1	3,700	-0.03%
2023/05/29	0	0.00	0.1	81.20	81.20	-0.1	3,786	0.00%
2023/05/26	0.1	80.05	0	0.00	79.30	0.1	3,906	0.00%
2023/05/25	0.1	81.00	1	80.80	80.70	-0.9	4,011	-0.02%
2023/05/24	0	0.00	2.3	80.01	80.10	-2.3	4,101	-0.06%
2023/05/23	0.1	80.40	0	0.00	80.30	0.1	4,297	0.00%
2023/05/22	2	80.05	0	0.00	80.10	2	4,411	0.05%
2023/05/18	1	80.40	1	80.30	79.50	0	4,567	0.00%
2023/05/17	1	78.50	0	0.00	78.70	1	4,568	0.02%
2023/05/16	0.2	78.80	1	78.90	78.70	-0.8	4,602	-0.02%
2023/05/15	3	77.47	2	76.90	76.90	1	4,634	0.02%
2023/05/12	0	0.00	1	79.00	79.00	-1	4,679	-0.02%
2023/05/11	2	77.60	2	79.00	78.80	0	4,696	0.00%
2023/05/09	3	78.80	4	77.95	77.80	-1	4,770	-0.02%
2023/05/08	2	79.00	3	78.57	78.70	-1	4,879	-0.02%
2023/05/05	0	0.00	1	79.10	79.00	-1	4,974	-0.02%
2023/05/04	0	0.00	2	77.85	77.90	-2	5,019	-0.04%
2023/05/03	0	0.00	2	77.30	77.30	-2	5,101	-0.04%
2023/05/02	1.3	76.54	1.1	76.69	77.20	0.2	5,140	0.00%
2023/04/28	4	75.28	25	75.18	75.50	-21	5,169	-0.41%
2023/04/27	0.2	74.80	5	74.30	74.40	-4.8	5,178	-0.09%
2023/04/26	5	73.10	0	0.00	73.40	5	5,199	0.10%
2023/04/25	1	77.50	1.8	75.84	74.00	-0.8	5,283	-0.02%
2023/04/24	5	77.50	1	77.00	77.00	4	5,269	0.08%
2023/04/21	0.1	77.60	1.2	78.03	77.30	-1.1	5,326	-0.02%
2023/04/20	3.6	80.39	22	80.66	79.70	-18.4	5,335	-0.34%
2023/04/19	11	82.43	9	81.90	81.80	2	5,328	0.04%
2023/04/18	37	82.06	3	82.23	82.00	34	5,328	0.64%
2023/04/17	2.1	81.85	1	81.70	81.70	1.1	5,343	0.02%
2023/04/13	0.2	82.07	1	81.70	81.70	-0.9	5,351	-0.02%
2023/04/12	0.1	82.50	0.2	82.10	82.90	-0.2	5,355	0.00%
2023/04/11	7.2	82.12	5	82.10	81.70	2.2	5,394	0.04%
2023/04/10	2	85.45	0	0.00	85.10	2	5,302	0.04%
2023/04/07	0.2	86.40	1.3	85.85	86.00	-1.1	5,327	-0.02%
2023/04/06	0.1	85.00	0	0.00	85.40	0.1	5,355	0.00%
2023/03/31	9.2	86.86	3.1	87.71	86.20	6.1	5,421	0.11%
2023/03/30	4	86.30	17	86.81	88.80	-13	5,377	-0.24%
2023/03/29	1	83.00	0	0.00	83.20	1	5,184	0.02%
2023/03/28	0	0.00	1.4	84.30	83.60	-1.4	5,295	-0.03%
2023/03/27	2	84.70	2	85.10	84.20	0	5,274	0.00%
2023/03/24	10	83.60	0	0.00	83.80	10	5,411	0.18%
2023/03/23	0	0.00	0.1	83.70	83.90	-0.1	5,543	0.00%
2023/03/22	5	82.50	1	81.70	82.80	4	5,604	0.07%
2023/03/21	5	81.50	0	0.00	81.10	5	5,817	0.09%
2023/03/20	2	80.10	1	80.00	81.30	1	6,093	0.02%
2023/03/17	0	0.00	1	78.60	79.40	-1	6,411	-0.02%
2023/03/16	1	78.00	0	0.00	77.80	1	6,761	0.02%
2023/03/15	2	80.70	0	0.00	80.20	2	6,852	0.03%
2023/03/14	0	0.00	4	80.00	79.70	-4	6,971	-0.06%
2023/03/13	0	0.00	3.1	80.76	80.70	-3.1	7,096	-0.04%
2023/03/10	1	80.82	0	0.00	80.30	1	7,133	0.01%
2023/03/09	2	83.65	1	85.00	83.00	1	7,057	0.01%
2023/03/08	1	84.60	1	84.60	84.70	0	7,014	0.00%
2023/03/07	3.3	85.12	6	84.70	84.20	-2.7	7,002	-0.04%
2023/03/06	2	84.25	1	84.10	83.80	1	6,976	0.01%
2023/03/03	4	83.80	2	84.40	83.60	2	6,961	0.03%
2023/03/02	4	82.90	2	83.10	83.60	2	6,933	0.03%
2023/03/01	17	82.14	0	0.00	82.00	17	6,916	0.25%
2023/02/24	6	83.05	6.1	83.69	83.80	-0.1	6,945	0.00%
2023/02/23	7	85.97	6	85.78	86.20	1	6,932	0.01%
2023/02/22	1	82.40	8	84.47	84.50	-7	6,978	-0.10%
2023/02/21	7	84.11	3.3	86.01	83.50	3.7	7,140	0.05%
2023/02/20	1	83.80	3	83.30	83.20	-2	7,042	-0.03%
2023/02/17	3.1	81.39	1	79.90	82.50	2.1	7,003	0.03%
2023/02/16	1	79.90	2	80.20	80.00	-1	6,941	-0.01%
2023/02/15	0	0.00	5	79.54	79.90	-5	7,002	-0.07%
2023/02/14	2.3	79.73	3	79.77	79.40	-0.7	7,017	-0.01%
2023/02/13	3	79.86	3	79.43	79.90	0	7,066	0.00%
2023/02/10	7	79.11	5	78.70	77.90	2	7,130	0.03%
2023/02/09	3	79.87	12	79.63	79.50	-9	7,130	-0.13%
2023/02/08	0	0.00	1	78.90	78.70	-1	7,206	-0.01%
2023/02/07	5	79.10	8	79.40	79.50	-3	7,253	-0.04%
2023/02/06	8	78.06	6	78.78	79.00	2	7,277	0.03%
2023/02/03	19	77.83	2	77.35	77.40	17	7,260	0.23%
2023/02/02	2	75.85	1	76.80	75.90	1	7,253	0.01%
2023/02/01	0	0.00	2	75.70	76.50	-2	7,211	-0.03%
2023/01/30	2	73.80	0	0.00	73.50	2	7,205	0.03%
2023/01/13	3	73.77	1	71.30	71.60	2	7,207	0.03%
2023/01/09	2	79.50	0	0.00	79.70	2	7,327	0.03%
2023/01/06	2	77.30	0	0.00	77.60	2	7,452	0.03%
2023/01/05	1	78.20	1	77.70	77.30	0	7,607	0.00%
2023/01/04	0	0.00	1	78.80	77.80	-1	7,682	-0.01%
2022/12/29	1	76.30	0	0.00	77.30	1	7,703	0.01%
2022/12/28	1	77.00	0	0.00	77.10	1	7,699	0.01%
2022/12/26	0	0.00	0.1	78.33	79.00	-0.1	7,672	0.00%
2022/12/23	14	78.64	15	78.26	78.90	-1	7,659	-0.01%
2022/12/22	0	0.00	3.2	77.69	77.50	-3.2	7,596	-0.04%
2022/12/21	3	82.53	0	0.00	80.70	3	7,477	0.04%
2022/12/20	0	0.00	6.2	81.76	81.90	-6.2	7,493	-0.08%
2022/12/19	1	83.20	3	83.63	83.80	-2	7,469	-0.03%
2022/12/16	6	85.33	17	85.47	84.20	-11	7,650	-0.14%
2022/12/15	6	86.60	10.1	87.76	87.30	-4.1	7,496	-0.05%
2022/12/14	1	85.70	2	85.90	86.00	-1	7,341	-0.01%
2022/12/13	11	86.83	10	86.39	84.50	1	7,272	0.01%
2022/12/12	6	86.32	13	86.04	85.60	-7	7,158	-0.10%
2022/12/09	18	84.02	9	83.26	84.00	9	7,012	0.13%
2022/12/08	24	81.94	17	81.57	83.50	7	6,732	0.10%
2022/12/07	4	78.98	9	78.39	78.90	-5	6,489	-0.08%
2022/12/06	14	78.75	15.1	78.77	78.40	-1.1	6,482	-0.02%
2022/12/05	29	78.24	16	78.51	78.20	13	6,414	0.20%
2022/12/02	0	0.00	6	75.62	76.10	-6	6,363	-0.09%
2022/11/30	2	74.65	0	0.00	74.70	2	6,462	0.03%
2022/11/29	0	0.00	2	74.55	73.90	-2	6,499	-0.03%
2022/11/28	1	74.30	1	73.60	73.70	0	6,540	0.00%
2022/11/25	0.1	75.01	0	0.00	74.20	0.1	6,584	0.00%
2022/11/24	7	74.84	0	0.00	74.90	7	6,668	0.10%
2022/11/22	1.2	75.21	1	74.60	74.40	0.2	7,099	0.00%
2022/11/21	6	77.45	5	74.94	77.00	1	7,163	0.01%
2022/11/18	4.2	77.14	3	75.67	76.10	1.2	7,187	0.02%
2022/11/17	6.2	75.09	7	75.03	77.30	-0.8	7,092	-0.01%
2022/11/16	2	71.00	1	71.50	71.60	1	6,858	0.01%
2022/11/15	3	70.50	0	0.00	69.90	3	6,801	0.04%
2022/11/14	0	0.00	1	71.90	71.50	-1	6,869	-0.01%
2022/11/11	2	71.85	5	70.32	70.40	-3	6,933	-0.04%
2022/11/10	2	70.35	0	0.00	70.30	2	6,921	0.03%
2022/11/09	7	72.56	0	0.00	72.60	7	6,963	0.10%
2022/11/08	2	72.15	3	72.63	72.00	-1	6,890	-0.01%
2022/11/07	3	71.27	3	70.40	70.10	0	6,843	0.00%
2022/11/04	1	70.30	0	0.00	71.00	1	6,930	0.01%
2022/11/03	0	0.00	1	69.30	69.30	-1	6,844	-0.01%
2022/11/02	1	68.90	0	0.00	69.30	1	6,782	0.01%
2022/11/01	1	67.70	0	0.00	68.00	1	6,767	0.01%
2022/10/31	3	65.93	1	67.00	66.60	2	6,807	0.03%
2022/10/27	0	0.00	2	62.85	64.30	-2	7,105	-0.03%
2022/10/26	1	58.80	1	61.00	61.60	0	7,254	0.00%
2022/10/25	1	61.10	0	0.00	61.40	1	7,427	0.01%
2022/10/24	0	0.00	12	62.83	61.20	-12	7,504	-0.16%
2022/10/21	8	61.13	0	0.00	60.80	8	7,598	0.11%
2022/10/20	2	61.30	20	61.10	63.10	-18	7,749	-0.23%
2022/10/19	14	64.16	2	64.25	63.20	12	7,718	0.16%
2022/10/18	50	63.10	36.2	62.12	63.20	13.8	7,697	0.18%
2022/10/17	1	59.20	3	59.00	61.00	-2	7,684	-0.03%
2022/10/14	37.7	63.69	40	65.13	61.30	-2.3	7,590	-0.03%
2022/10/13	43	64.09	33	67.82	63.70	10	7,629	0.13%
2022/10/12	5	70.44	12	69.94	70.50	-7	7,565	-0.09%
2022/10/11	7	67.09	0	0.00	66.60	7	7,671	0.09%
2022/10/07	1	70.10	0	0.00	70.00	1	7,707	0.01%
2022/10/05	2	70.85	0	0.00	68.60	2	7,823	0.03%
2022/10/04	1	68.20	1	69.00	69.50	0	7,930	0.00%
2022/09/27	0	0.00	5	70.08	71.50	-5	8,622	-0.06%
2022/09/23	3	75.30	0	0.00	72.00	3	8,838	0.03%
2022/09/22	0	0.00	1	78.50	79.90	-1	8,887	-0.01%
2022/09/20	6	81.10	6	81.07	81.40	0	9,242	0.00%
2022/09/19	0	80.60	0	0.00	80.00	0	9,350	0.00%
2022/09/16	6	87.70	0.8	87.45	83.80	5.2	9,282	0.06%
2022/09/14	1.3	85.02	2	85.16	86.80	-0.7	9,053	-0.01%
2022/09/13	3.5	84.00	5.1	84.13	84.30	-1.5	8,906	-0.02%
2022/09/12	12	80.92	11.1	79.83	81.70	0.9	8,757	0.01%
2022/09/08	18	79.04	17	77.53	79.60	1	8,663	0.01%
2022/09/07	12.1	76.19	14	75.56	75.50	-1.9	8,558	-0.02%
2022/09/06	1	82.22	2	80.75	79.90	-1	8,439	-0.01%
2022/09/05	1.1	80.27	7	79.80	79.90	-5.9	8,330	-0.07%
2022/09/02	0	78.70	0	0.00	79.80	0	8,309	0.00%
2022/09/01	0	0.00	9	79.73	78.50	-9	8,244	-0.11%
2022/08/31	9	78.29	0.1	78.50	78.20	8.9	8,160	0.11%
2022/08/30	6	78.98	4	79.13	79.90	2	8,033	0.02%
2022/08/29	30	77.09	12	77.78	74.90	18	7,756	0.23%
2022/08/26	17	73.72	9	74.91	74.60	8	7,493	0.11%
2022/08/25	0.1	73.50	4	72.83	73.60	-3.9	7,335	-0.05%
2022/08/24	2	71.05	1	71.00	71.00	1	7,161	0.01%
2022/08/23	1	70.70	1	70.90	70.90	0	7,069	0.00%
2022/08/22	6	71.65	4	71.25	70.90	2	7,028	0.03%
2022/08/19	2	74.05	0.2	72.40	72.00	1.8	6,974	0.03%
2022/08/18	5.1	71.34	17	71.84	73.70	-11.9	6,807	-0.17%
2022/08/17	5.1	70.03	5	70.88	70.70	0.1	6,641	0.00%
2022/08/16	1	70.50	2	69.70	69.50	-1	6,554	-0.02%
2022/08/15	3	68.47	0	0.00	68.20	3	6,440	0.05%
2022/08/12	0	0.00	27	68.85	69.70	-27	6,389	-0.42%
2022/08/11	11	69.13	11	68.99	69.90	0	6,294	0.00%
2022/08/10	2	68.40	5	68.10	68.00	-3	6,122	-0.05%
2022/08/09	10	68.50	3	68.50	68.40	7	6,066	0.12%
2022/08/08	3	68.37	1	68.50	68.50	2	6,004	0.03%
2022/08/05	5	70.26	2.5	69.94	69.70	2.5	5,915	0.04%
2022/08/04	0.5	68.60	2	68.80	70.30	-1.5	5,773	-0.03%
2022/08/03	3	70.67	3	70.87	71.50	0	5,528	0.00%
2022/08/02	9	69.63	12	71.03	69.70	-3	5,370	-0.06%
2022/08/01	4	70.20	5.5	70.69	70.20	-1.5	5,180	-0.03%
2022/07/29	3	66.53	2	67.40	68.80	1	4,928	0.02%
2022/07/28	6	67.30	6	68.15	67.10	0	4,840	0.00%
2022/07/27	4	65.90	13	65.71	67.00	-9	4,697	-0.19%
2022/07/26	8.5	65.25	3	64.93	64.20	5.5	4,504	0.12%
2022/07/25	1	65.90	1	65.90	66.00	0	4,464	0.00%
2022/07/22	8	65.45	4	65.25	64.60	4	4,423	0.09%
2022/07/21	1	63.40	1	63.60	65.80	0	4,339	0.00%
2022/07/20	18	64.42	16	65.25	64.40	2	4,264	0.05%
2022/07/19	4	64.20	3	64.93	64.70	1	4,078	0.02%
2022/07/18	5	64.52	7	63.20	64.40	-2	3,997	-0.05%
2022/07/15	3	61.10	1	59.80	59.80	2	3,874	0.05%
2022/07/13	7	65.40	0	0.00	64.00	7	3,703	0.19%
2022/07/12	0	0.00	7.2	65.24	64.00	-7.2	3,611	-0.20%
2022/07/11	5	65.48	4	66.70	63.80	1	3,437	0.03%
2022/07/08	4	64.15	9	63.98	64.80	-5	3,286	-0.15%
2022/07/07	2	63.85	2	63.85	64.00	0	3,177	0.00%
2022/07/06	24	64.48	13	64.23	61.60	11	3,042	0.36%
2022/07/05	26	64.97	27	65.38	66.60	-1	2,845	-0.04%
2022/07/04	12	63.45	7	63.53	62.30	5	2,533	0.20%
2022/07/01	4	62.25	12	60.67	60.80	-8	2,269	-0.35%
2022/06/30	8	63.73	7	63.50	63.90	1	2,095	0.05%
2022/06/29	5	60.54	24	62.78	63.30	-19	1,823	-1.04%
2022/06/28	2	57.90	3	58.90	59.00	-1	1,553	-0.06%
2022/06/27	1	56.30	4	55.90	56.70	-3	1,396	-0.21%
2022/06/24	3	52.90	5	53.00	53.50	-2	1,219	-0.16%
2022/06/23	1	50.80	0	0.00	49.35	1	1,124	0.09%
2022/06/20	0	0.00	1	50.30	48.25	-1	1,118	-0.09%
2022/06/15	2	49.90	0	0.00	50.20	2	1,091	0.18%
2022/06/13	3	52.53	2	52.25	51.10	1	1,058	0.09%
2022/06/08	0	0.00	1	49.95	49.85	-1	982	-0.10%
2022/06/01	0	0.00	1	49.30	49.55	-1	960	-0.10%
2022/05/30	0	0.00	5	49.30	49.35	-5	957	-0.52%
2022/05/26	5	49.15	0	0.00	49.15	5	947	0.53%
2022/05/20	0	47.30	0	0.00	47.90	0	942	0.00%
2022/05/19	0	47.60	0	0.00	47.90	0	946	0.00%
2022/05/09	0	50.03	0	0.00	49.40	0	855	0.00%
2022/05/06	0	0.00	0	51.00	51.30	0	836	0.00%
2022/04/29	0	49.50	2	49.88	50.30	-2	757	-0.26%
2022/04/26	1	49.30	1	48.25	49.05	0	704	0.00%
2022/04/25	3	49.37	1	48.90	48.70	2	683	0.29%
2022/04/22	4	52.53	3	52.47	52.00	1	648	0.15%
2022/04/21	5	52.64	5	53.00	52.90	0	606	0.00%
2022/04/20	0	0.00	1	49.00	49.10	-1	505	-0.20%
2022/04/18	0	0.00	2	46.70	47.45	-2	481	-0.42%
2022/04/15	0	48.40	0	0.00	47.40	0	471	0.00%
2022/04/12	0	0.00	6	48.18	48.85	-6	432	-1.39%
2022/04/11	4	48.66	3	49.30	48.85	1	415	0.24%
2022/04/08	0	0.00	1	48.70	47.70	-1	376	-0.27%
2022/04/01	0	0.00	2	47.93	47.95	-2	315	-0.63%
2022/03/31	4	46.59	3.2	46.03	47.20	0.8	275	0.28%
2022/03/30	0	0.00	1	43.25	43.55	-1	214	-0.47%
2022/03/28	0	0.00	1	42.30	43.10	-1	220	-0.45%
2022/03/16	1	40.20	0	0.00	40.10	1	208	0.48%
2022/03/10	5	40.94	0	0.00	40.75	5	204	2.44%
2022/03/04	0	0.00	2	41.15	41.15	-2	204	-0.98%
2022/02/24	2	40.70	0	0.00	39.70	2	198	1.01%
2022/02/23	2	41.13	2	40.35	40.35	0	192	0.00%
2022/02/16	0	0.00	6	40.10	40.15	-6	186	-3.22%
2022/01/21	0	0.00	3	39.35	38.95	-3	182	-1.65%
2022/01/06	2	40.00	0	0.00	40.25	2	182	1.10%
2021/12/30	0	0.00	1	40.75	40.75	-1	183	-0.54%
2021/12/23	0.1	41.59	0	0.00	41.40	0.1	183	0.08%
2021/12/22	0	40.90	0	0.00	40.95	0	179	0.03%
2021/12/17	0.4	40.45	0	0.00	40.60	0.4	190	0.20%
2021/12/16	2.1	41.13	2	40.50	40.45	0.1	188	0.04%
2021/11/29	0	0.00	0	39.15	39.30	0	183	-0.02%
2021/11/18	0	0.00	2	39.85	39.75	-2	201	-0.99%
2021/11/15	2	40.08	0	0.00	40.40	2	202	0.99%
2021/10/06	0	0.00	1	38.70	39.50	-1	227	-0.44%
2021/10/01	0	0.00	6	40.10	39.90	-6	230	-2.60%
2021/09/30	6	40.10	0	0.00	40.25	6	229	2.61%
2021/09/28	1	40.20	0	0.00	40.15	1	233	0.43%
2021/09/27	0.5	40.20	0	0.00	40.20	0.5	233	0.21%
2021/09/06	0	0.00	1	39.20	39.05	-1	245	-0.41%
2021/09/02	0	0.00	1.5	38.77	38.95	-1.5	257	-0.58%
2021/08/30	0	0.00	1	38.90	38.90	-1	250	-0.40%
2021/08/27	0	0.00	0.2	38.10	38.10	-0.2	248	-0.07%
2021/08/24	0	0.00	2	35.48	35.95	-2	247	-0.81%
2021/08/20	2	34.43	0	0.00	34.50	2	248	0.81%
2021/08/18	0	0.00	3	34.45	35.35	-3	242	-1.24%
2021/08/10	2	36.50	0	0.00	36.35	2	238	0.84%
2021/08/09	3	36.70	0	0.00	36.65	3	243	1.23%
2021/06/28	0	0.00	0.1	41.74	41.90	-0.1	499	-0.02%
2021/06/11	0.5	42.00	0	0.00	41.55	0.5	499	0.10%
2021/06/07	0	0.00	1	39.85	40.10	-1	493	-0.20%
2021/05/18	1	37.95	0	0.00	37.85	1	499	0.20%
2021/05/14	2	40.10	0	0.00	39.00	2	491	0.41%
2021/05/11	0	0.00	2	42.55	42.65	-2	434	-0.46%
2021/05/06	2	40.85	0	0.00	40.90	2	338	0.59%
2021/03/02	0	0.00	3	36.65	36.60	-3	187	-1.60%
2021/02/02	0.3	34.70	0	0.00	34.85	0.3	171	0.17%
2021/01/28	0	0.00	1	35.70	35.70	-1	172	-0.58%
2021/01/22	0.1	35.00	0	0.00	35.45	0.1	176	0.03%
2021/01/19	0	0.00	0.1	37.70	37.70	-0.1	163	-0.03%
2020/12/04	0	0.00	0.5	39.65	40.00	-0.5	170	-0.28%
2020/12/03	0	0.00	6	39.70	39.65	-6	178	-3.36%
2020/11/30	0	0.00	3.2	40.16	40.10	-3.2	197	-1.63%
2020/10/07	1	41.65	0	0.00	41.80	1	529	0.19%
2020/10/05	0.5	41.70	0	0.00	41.70	0.5	533	0.09%
2020/09/28	0	0.00	2	40.50	40.55	-2	538	-0.37%
2020/09/10	0	0.00	1	44.40	44.50	-1	514	-0.19%
2020/09/08	5	44.50	0	0.00	44.80	5	507	0.99%
2020/09/03	0	0.00	1	47.40	46.75	-1	488	-0.20%
2020/09/02	0	0.00	1	46.40	46.50	-1	481	-0.21%
2020/09/01	2	45.95	0	0.00	45.30	2	473	0.42%
2020/08/31	5	47.59	1	47.30	47.20	4	457	0.87%
2020/08/28	3	48.80	0	0.00	48.60	3	446	0.67%
2020/08/27	0	0.00	1	48.90	48.20	-1	431	-0.23%
2020/08/26	0	0.00	3	47.98	47.90	-3	405	-0.74%
2020/08/24	2	47.53	3	48.48	47.50	-1	378	-0.26%
2020/08/21	2	44.60	2	46.15	46.15	0	333	0.00%
2020/08/19	1	44.00	0	0.00	43.85	1	281	0.36%
2020/08/18	0	0.00	4	44.15	43.90	-4	274	-1.46%
2020/08/17	2	43.55	0	0.00	43.35	2	262	0.76%
2020/08/03	0	0.00	15	43.00	43.55	-15	209	-7.17%
2020/07/31	0	0.00	5	41.55	43.30	-5	193	-2.58%
2020/07/28	1	41.00	0	0.00	40.50	1	189	0.53%
2020/07/20	1	40.40	0	0.00	40.35	1	191	0.52%
2020/07/01	0	0.00	0.3	39.85	40.10	-0.3	207	-0.17%
2020/06/30	0	0.00	0.2	39.70	40.00	-0.2	207	-0.07%
2020/06/08	0	0.00	8	40.26	40.85	-8	232	-3.44%
2020/06/03	20	41.20	0	0.00	41.00	20	239	8.35%
2020/05/26	0	0.00	1	38.60	38.70	-1	234	-0.43%
2020/05/22	0	0.00	4	38.65	38.50	-4	235	-1.70%
2020/03/27	1	33.65	0	0.00	33.40	1	271	0.37%
2020/03/25	1	32.50	0	0.00	32.70	1	271	0.37%
2020/02/04	0	0.00	20	43.80	43.95	-20	227	-8.81%
2020/01/03	0	0.00	2	44.70	44.85	-2	212	-0.94%
2019/12/26	2	44.15	0	0.00	44.05	2	203	0.98%
2019/12/17	1	44.70	0	0.00	44.70	1	197	0.51%
2019/11/06	0	0.00	3.3	44.96	44.70	-3.3	200	-1.66%
2019/10/24	5	46.95	1	47.00	46.95	4	219	1.83%
2019/09/19	0	0.00	1	44.80	44.50	-1	313	-0.32%
2019/09/17	1	44.60	0	0.00	44.85	1	367	0.27%
2019/09/11	0	0.00	3	43.10	42.95	-3	362	-0.83%
2019/09/04	1	42.40	0	0.00	42.35	1	356	0.28%
2019/09/03	1	42.75	0	0.00	42.45	1	356	0.28%
2019/08/30	1	43.20	0	0.00	43.15	1	357	0.28%
2019/08/29	0	0.00	2	43.50	43.30	-2	357	-0.56%
2019/08/12	1	43.20	3	43.35	43.05	-2	361	-0.55%
2019/08/08	1	44.40	0	0.00	44.10	1	350	0.29%
2019/07/19	0	0.00	1	47.35	46.85	-1	319	-0.31%
2019/07/18	0	0.00	4	45.30	45.50	-4	290	-1.38%
2019/07/17	0	0.00	1	44.65	44.50	-1	282	-0.35%
2019/07/15	0	0.00	1	44.30	44.35	-1	279	-0.36%
2019/07/09	1	44.05	0	0.00	43.65	1	277	0.36%
2019/06/27	1	45.25	1	45.15	44.85	0	241	0.00%
2019/06/26	1	44.35	0	0.00	44.80	1	235	0.42%
2019/06/25	0	0.00	1	45.70	44.40	-1	226	-0.44%
2019/06/24	6	43.68	0	0.00	45.15	6	204	2.93%
2019/06/04	0	0.00	2	40.55	40.60	-2	166	-1.20%
2019/05/31	1	40.40	0	0.00	40.40	1	163	0.61%
2019/05/07	0	0.00	1	40.20	40.15	-1	126	-0.79%
2019/04/22	0	0.00	1	39.75	39.85	-1	114	-0.87%
2019/04/16	1	39.80	0	0.00	39.90	1	118	0.84%
2019/04/12	0	0.00	5	39.85	39.80	-5	120	-4.14%
2019/04/09	0.2	39.50	0	0.00	39.55	0.2	123	0.16%
2019/04/08	1	39.65	0	0.00	39.60	1	124	0.81%
2019/04/02	0	39.60	0	0.00	39.85	0	126	0.00%
2019/03/26	0	0.00	2	39.20	38.90	-2	126	-1.59%
2019/03/25	0	0.00	2	39.15	39.20	-2	124	-1.61%
2019/03/15	0	39.75	0	0.00	39.75	0	121	0.02%
2019/01/23	0	0.00	1	38.80	39.00	-1	137	-0.72%
2018/11/29	0	0.00	1	37.10	37.10	-1	146	-0.68%
2018/11/22	1	37.00	0	0.00	37.00	1	147	0.68%
2018/11/15	0	0.00	1	35.65	36.00	-1	144	-0.69%
2018/11/09	1	33.65	0	0.00	34.20	1	142	0.70%
2018/11/02	3	34.50	0	0.00	34.70	3	149	2.01%
2018/10/11	1	33.60	3	35.33	33.60	-2	175	-1.14%
2018/08/13	0	0.00	1	47.10	47.10	-1	371	-0.27%
2018/07/31	0	0.00	1	47.65	47.60	-1	362	-0.28%
2018/07/26	0	0.00	2	47.70	47.70	-2	353	-0.57%
2018/07/02	2	48.85	0	0.00	48.50	2	338	0.59%
2018/06/27	0	0.00	2	49.70	49.75	-2	333	-0.60%
2018/06/26	1	49.90	1	49.40	50.20	0	332	0.00%
2018/06/25	2	49.68	0	0.00	49.20	2	329	0.61%
2018/06/22	3	51.30	0	0.00	50.60	3	324	0.92%
2018/06/21	2	48.30	1	52.90	52.90	1	300	0.33%
2018/06/15	0	0.00	2	50.90	50.70	-2	274	-0.73%
2018/06/14	1	50.90	0	0.00	50.30	1	268	0.37%
2018/06/13	10	53.09	3	54.87	52.00	7	260	2.69%
2018/06/08	1	48.70	2	49.20	49.55	-1	202	-0.49%
2018/06/07	1	48.75	2	48.85	48.80	-1	187	-0.53%
2018/06/06	0	0.00	1	46.95	47.40	-1	177	-0.56%
2018/06/05	0	0.00	1	46.45	46.40	-1	173	-0.58%
2018/05/24	2	45.20	0	0.00	45.15	2	172	1.16%
2018/05/22	1	44.55	0	0.00	44.50	1	173	0.58%
2018/05/18	0.3	43.80	0	0.00	43.80	0.3	176	0.17%
2018/05/10	1	44.60	0	0.00	44.65	1	183	0.54%
2018/05/09	1	44.90	2	45.00	45.00	-1	182	-0.55%
2018/04/24	0	0.00	1	45.30	45.55	-1	184	-0.54%
2018/04/23	1	45.80	1	46.00	45.70	0	181	0.00%
2018/04/19	0.3	44.50	1	44.40	44.50	-0.8	174	-0.43%
2018/04/18	1	44.25	0	0.00	44.25	1	173	0.58%
2018/04/17	0	0.00	1	44.70	44.35	-1	180	-0.55%
2018/04/10	1	43.50	2	43.50	43.55	-1	184	-0.54%
2018/04/09	3	44.60	0	0.00	44.30	3	182	1.65%
2018/04/02	1	45.55	0	0.00	45.70	1	179	0.56%
2018/03/26	1	45.80	0	0.00	45.90	1	190	0.52%
2018/03/23	4	46.00	0	0.00	46.00	4	191	2.09%
2018/03/19	0	0.00	3	47.82	47.95	-3	190	-1.58%
2018/03/14	0	0.00	1	46.75	46.55	-1	197	-0.51%
2018/03/12	0	0.00	1	46.15	46.15	-1	199	-0.50%
2018/03/09	0	0.00	2	45.95	46.00	-2	199	-1.00%
2018/03/05	1	45.70	0	0.00	45.65	1	213	0.47%
2018/03/01	1	46.05	1	46.10	46.25	0	216	0.00%
2018/02/06	17	47.96	0	0.00	47.20	17	235	7.23%
2018/01/29	1	50.00	0	0.00	50.00	1	257	0.39%
2018/01/25	0	0.00	1	49.70	49.70	-1	261	-0.38%
2018/01/24	1	49.45	0	0.00	49.60	1	262	0.38%
2018/01/19	5	49.00	0	0.00	49.50	5	267	1.87%
2018/01/18	1	49.40	0	0.00	49.05	1	266	0.37%
2018/01/16	0	0.00	10.4	48.66	48.75	-10.4	274	-3.80%
2018/01/12	0.3	48.90	0	0.00	48.90	0.3	276	0.09%
2018/01/08	3	49.58	0	0.00	49.50	3	282	1.06%
2018/01/04	0	0.00	5.2	50.20	50.20	-5.2	300	-1.72%