點序 (6485)-高橋券商分點個股進出

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

點序

(6485)

可現股當沖

股價
78.7
漲跌
▼0.5
漲幅
-0.63%
成交量
126張
產業
上櫃半導體類股
259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

點序 (6485)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/24	1	77.70	4	78.90	78.80	-3	597	-0.50%
2024/04/22	2	77.40	0	0.00	76.60	2	619	0.32%
2024/04/19	1	78.80	0	0.00	78.10	1	631	0.16%
2024/04/18	0.2	82.50	0	0.00	82.20	0.2	635	0.03%
2024/04/10	0	0.00	4	86.85	85.70	-4	758	-0.53%
2024/03/27	2	84.70	0	0.00	84.60	2	1,052	0.19%
2024/03/21	0	0.00	2.8	89.12	89.80	-2.8	1,247	-0.22%
2024/03/18	0	0.00	5	81.00	81.30	-5	1,307	-0.38%
2024/03/15	0	0.00	1	81.50	81.10	-1	1,360	-0.07%
2024/03/14	0.2	81.50	0	0.00	81.90	0.2	1,382	0.01%
2024/03/13	1	81.80	0	0.00	81.80	1	1,471	0.07%
2024/03/11	0.1	85.20	0	0.00	85.00	0.1	1,606	0.01%
2024/03/07	2	87.60	0	0.00	87.10	2	1,741	0.11%
2024/03/06	1	88.60	0	0.00	88.50	1	1,801	0.06%
2024/03/05	2	90.60	0	0.00	90.60	2	1,987	0.10%
2024/03/04	1.2	91.92	12	92.13	91.80	-10.8	2,220	-0.49%
2024/03/01	12	93.55	0	0.00	93.00	12	2,266	0.53%
2024/02/29	3	95.37	0	0.00	95.00	3	2,303	0.13%
2024/02/27	2	96.80	2	95.75	96.00	0	2,342	0.00%
2024/02/23	1	95.30	0	0.00	94.30	1	2,501	0.04%
2024/02/21	1	94.80	0	0.00	94.90	1	2,498	0.04%
2024/02/19	1	94.50	0	0.00	94.40	1	2,505	0.04%
2024/02/16	0	0.00	2	93.35	93.40	-2	2,517	-0.08%
2024/02/15	2	91.30	0	0.00	92.60	2	2,554	0.08%
2024/02/05	2.2	92.09	0	0.00	92.00	2.2	2,595	0.08%
2024/02/02	1	93.20	2	93.20	93.20	-1	2,620	-0.04%
2024/02/01	1	93.70	0	0.00	93.70	1	2,661	0.04%
2024/01/26	0.1	94.40	0	0.00	94.30	0.1	2,689	0.00%
2024/01/22	1	94.10	0	0.00	94.10	1	2,698	0.04%
2024/01/19	3.2	94.52	0	0.00	94.40	3.2	2,703	0.12%
2024/01/18	0	94.40	0	0.00	94.10	0	2,697	0.00%
2024/01/17	1	95.70	2	95.30	95.70	-1	2,702	-0.04%
2024/01/16	1.1	99.03	0	0.00	99.00	1.1	2,701	0.04%
2024/01/15	0	0.00	10	101.00	101.50	-10	2,697	-0.37%
2024/01/12	9	98.17	0	0.00	97.80	9	2,698	0.33%
2024/01/11	10	99.93	4	101.50	100.00	6	2,696	0.22%
2024/01/09	4.2	100.06	0	0.00	98.60	4.2	2,704	0.16%
2024/01/08	1.1	97.98	2	101.75	101.00	-0.9	2,697	-0.04%
2024/01/05	2	106.25	0	0.00	106.00	2	2,684	0.07%
2024/01/04	2	108.98	0	0.00	107.50	2	2,682	0.08%
2024/01/03	12	112.04	1	115.00	110.50	11	2,679	0.41%
2024/01/02	0	0.00	1	116.50	115.00	-1	2,668	-0.04%
2023/12/29	5	112.30	6	113.83	115.00	-1	2,680	-0.04%
2023/12/28	1	115.50	1	115.50	116.00	0	2,666	0.00%
2023/12/26	2	115.00	3	116.83	116.00	-1	2,783	-0.04%
2023/12/25	2	114.50	8	114.38	114.00	-6	2,783	-0.22%
2023/12/22	5	113.10	6	114.08	113.50	-1	2,771	-0.04%
2023/12/21	2	111.00	4	110.88	109.00	-2	2,718	-0.07%
2023/12/20	4	108.00	21	108.90	108.00	-17	2,768	-0.61%
2023/12/18	8	107.75	0	0.00	105.50	8	2,771	0.29%
2023/12/15	6.2	112.11	3	113.83	110.00	3.2	2,824	0.11%
2023/12/14	3	113.33	0	0.00	113.00	3	2,829	0.11%
2023/12/13	2	114.75	0	0.00	114.50	2	2,895	0.07%
2023/12/11	1	118.00	1	119.00	118.00	0	2,937	0.00%
2023/12/08	2	123.00	4	120.88	120.00	-2	2,924	-0.07%
2023/12/07	0.2	117.00	0	0.00	118.00	0.2	2,850	0.01%
2023/12/06	4	118.88	2.7	119.33	119.50	1.4	2,827	0.05%
2023/12/05	1	114.50	0	0.00	114.50	1	2,814	0.04%
2023/12/04	1	121.00	1	114.50	116.50	0	2,857	0.00%
2023/12/01	1	118.00	0	0.00	118.00	1	2,819	0.04%
2023/11/30	8	124.81	5	122.40	121.50	3	2,762	0.11%
2023/11/29	6	114.00	17.4	116.44	122.00	-11.4	2,565	-0.44%
2023/11/28	0	0.00	4.5	110.11	111.50	-4.5	2,344	-0.19%
2023/11/27	2	105.00	0	0.00	105.00	2	2,325	0.09%
2023/11/22	2	101.00	12.5	101.30	103.50	-10.5	2,060	-0.51%
2023/11/21	8	99.24	1	99.60	98.90	7	2,040	0.34%
2023/11/20	1	100.00	1	100.50	100.00	0	2,034	0.00%
2023/11/17	3	98.87	3	98.67	98.60	0	2,027	0.00%
2023/11/16	2	99.00	0	0.00	97.50	2	2,022	0.10%
2023/11/15	1	101.00	0	0.00	100.00	1	2,006	0.05%
2023/11/14	0	0.00	1	102.00	100.50	-1	1,986	-0.05%
2023/11/13	0	0.00	10	97.19	98.50	-10	1,945	-0.51%
2023/11/10	1	93.10	6	93.25	92.90	-5	1,898	-0.26%
2023/11/09	16	92.15	1.5	91.93	91.00	14.5	1,869	0.78%
2023/11/08	1	99.00	0	0.00	99.10	1	1,828	0.05%
2023/11/07	0	0.00	4.1	100.62	101.00	-4.1	1,815	-0.23%
2023/11/03	1	98.70	7	100.16	98.00	-6	1,805	-0.33%
2023/11/02	1	98.30	6	98.85	97.50	-5	1,802	-0.28%
2023/11/01	1	93.80	0	0.00	93.80	1	1,785	0.06%
2023/10/30	1	96.40	4	96.53	96.00	-3	1,779	-0.17%
2023/10/27	6	95.87	0	0.00	93.80	6	1,784	0.34%
2023/10/26	15	99.35	4	98.48	97.80	11	1,782	0.62%
2023/10/25	0	0.00	11	101.23	101.00	-11	1,787	-0.62%
2023/10/24	5	97.60	3	99.47	98.60	2	1,793	0.11%
2023/10/23	1	99.20	2	100.25	99.10	-1	1,791	-0.06%
2023/10/20	8	99.89	1	99.30	98.80	7	1,792	0.39%
2023/10/19	1	102.00	1	104.00	103.00	0	1,789	0.00%
2023/10/18	5	102.00	0	101.50	101.50	5	1,789	0.28%
2023/10/17	2	104.25	10	104.35	104.00	-8	1,780	-0.45%
2023/10/16	9.2	102.26	0	0.00	101.00	9.2	1,773	0.52%
2023/10/13	3	105.83	7	106.29	105.00	-4	1,778	-0.22%
2023/10/12	8	103.88	4	104.38	104.00	4	1,763	0.23%
2023/10/11	3	106.83	2	106.25	103.50	1	1,757	0.06%
2023/10/06	2	106.50	4	106.75	106.50	-2	1,741	-0.11%
2023/10/05	2	106.50	2	106.75	106.00	0	1,736	0.00%
2023/10/04	1	106.00	1	107.00	106.00	0	1,720	0.00%
2023/10/03	9	109.06	3	109.67	106.00	6	1,729	0.35%
2023/10/02	3	105.33	12.5	106.92	107.50	-9.5	1,628	-0.58%
2023/09/28	16	104.84	6	102.92	103.00	10	1,607	0.62%
2023/09/27	3	107.17	2	107.50	107.00	1	1,579	0.06%
2023/09/26	4	107.88	3.1	108.36	107.00	0.9	1,568	0.06%
2023/09/25	1	109.50	1	109.50	108.00	0	1,549	0.00%
2023/09/22	2	104.50	4	108.00	109.50	-2	1,490	-0.13%
2023/09/21	4	103.50	5.2	104.83	106.00	-1.2	1,448	-0.08%
2023/09/20	5	105.70	2	105.50	104.00	3	1,403	0.21%
2023/09/19	1	108.00	1	105.00	105.00	0	1,333	0.00%
2023/09/18	2	107.00	4	108.13	108.00	-2	1,321	-0.15%
2023/09/15	1	102.50	3.1	103.52	105.50	-2.1	1,241	-0.17%
2023/09/14	1	99.70	2	100.30	99.60	-1	1,169	-0.09%
2023/09/12	1	98.10	2	97.80	98.30	-1	1,236	-0.08%
2023/09/11	1	98.70	1	97.10	96.70	0	1,257	0.00%
2023/09/08	0	0.00	0.1	101.50	97.10	-0.1	1,251	-0.01%
2023/09/07	5	102.28	7	100.30	101.00	-2	1,220	-0.16%
2023/09/06	0	0.00	8	94.98	96.30	-8	1,141	-0.70%
2023/09/05	3	91.93	3	92.20	90.70	0	1,110	0.00%
2023/09/01	1	89.80	3	91.23	90.50	-2	1,160	-0.17%
2023/08/31	2	89.10	1	92.40	88.30	1	1,166	0.09%
2023/08/24	0.2	81.90	0	0.00	81.00	0.2	1,308	0.02%
2023/08/14	0.2	83.70	0	0.00	82.40	0.2	1,487	0.01%
2023/08/11	0	0.00	2	84.40	84.50	-2	1,492	-0.13%
2023/08/10	1	84.00	0	0.00	84.00	1	1,504	0.07%
2023/08/07	0	0.00	1	91.70	92.20	-1	1,512	-0.07%
2023/08/04	1	91.90	2	89.15	92.70	-1	1,513	-0.07%
2023/08/02	8	93.49	0	0.00	91.30	8	1,524	0.52%
2023/08/01	8	94.81	6	95.30	94.20	2	1,542	0.13%
2023/07/31	3	94.43	11	94.75	94.40	-8	1,534	-0.52%
2023/07/28	12	92.73	0	0.00	92.30	12	1,522	0.79%
2023/07/27	0	0.00	11.2	92.76	93.40	-11.2	1,514	-0.74%
2023/07/26	6	89.85	0	0.00	88.40	6	1,506	0.40%
2023/07/25	2	91.60	2	92.70	91.50	0	1,510	0.00%
2023/07/24	5	90.72	0	0.00	90.90	5	1,521	0.33%
2023/07/21	2	93.10	0	0.00	93.10	2	1,520	0.13%
2023/07/20	0	96.80	0	0.00	96.40	0	1,538	0.00%
2023/07/19	0.3	98.72	0	0.00	96.60	0.3	1,542	0.02%
2023/07/18	3.2	99.87	0	0.00	100.50	3.2	1,547	0.20%
2023/07/17	2.2	103.95	4	103.13	103.50	-1.8	1,559	-0.11%
2023/07/14	2	105.00	1	104.00	105.00	1	1,577	0.06%
2023/07/12	0.2	105.00	0	0.00	103.50	0.2	1,665	0.01%
2023/07/11	1	106.50	1	104.50	105.00	0	1,701	0.00%
2023/07/10	0.3	104.00	0	0.00	103.50	0.3	1,777	0.01%
2023/07/07	3.2	106.22	0	0.00	105.00	3.2	1,882	0.17%
2023/07/05	2.3	115.74	0	0.00	113.50	2.3	1,970	0.12%
2023/07/04	0	0.00	1	115.00	114.50	-1	1,995	-0.05%
2023/07/03	0	0.00	1	113.50	113.50	-1	2,018	-0.05%
2023/06/30	1	107.00	5	111.50	112.50	-4	2,105	-0.19%
2023/06/29	2	108.75	16.2	109.04	109.00	-14.2	2,262	-0.63%
2023/06/28	17	104.00	1	103.00	103.00	16	2,471	0.65%
2023/06/27	0	0.00	5	103.00	102.50	-5	2,651	-0.19%
2023/06/26	1.2	108.47	1	105.00	105.50	0.2	2,725	0.01%
2023/06/21	8	110.31	0	0.00	111.00	8	2,768	0.29%
2023/06/20	1	112.00	3	111.00	110.50	-2	2,761	-0.07%
2023/06/19	2	116.00	2	114.00	114.00	0	2,756	0.00%
2023/06/16	0	0.00	3.2	113.60	113.50	-3.2	2,703	-0.12%
2023/06/15	1	112.50	1	112.00	111.50	0	2,670	0.00%
2023/06/14	2.2	112.27	1	113.00	113.50	1.2	2,640	0.05%
2023/06/13	5	113.60	5	111.70	112.00	0	2,622	0.00%
2023/06/12	4	111.50	1	113.00	110.00	3	2,572	0.12%
2023/06/09	5	111.50	0	0.00	111.00	5	2,547	0.20%
2023/06/08	0	0.00	4	110.00	110.00	-4	2,533	-0.16%
2023/06/07	3	114.00	0	0.00	114.00	3	2,508	0.12%
2023/06/05	4	113.63	1	112.00	112.00	3	2,460	0.12%
2023/06/02	1	112.00	0	0.00	108.50	1	2,427	0.04%
2023/06/01	0	0.00	1	112.00	109.00	-1	2,431	-0.04%
2023/05/31	9	110.72	1	111.50	112.00	8	2,416	0.33%
2023/05/19	1	100.00	0	0.00	99.00	1	2,239	0.04%
2023/05/17	1	98.10	5	98.96	98.20	-4	2,185	-0.18%
2023/05/16	3	97.90	0	0.00	95.80	3	2,183	0.14%
2023/05/09	0	0.00	1	99.80	99.30	-1	2,194	-0.05%
2023/05/08	1	106.00	1	103.50	104.00	0	2,180	0.00%
2023/05/03	2	99.45	0	0.00	98.60	2	2,173	0.09%
2023/04/28	1	102.50	3	100.03	98.50	-2	2,161	-0.09%
2023/04/27	2	101.50	0	0.00	99.00	2	2,145	0.09%
2023/04/25	0	0.00	1	98.00	96.90	-1	2,117	-0.05%
2023/04/21	3	103.67	3	101.67	100.50	0	2,086	0.00%
2023/04/20	2	106.00	1	104.50	103.00	1	2,071	0.05%
2023/04/19	0	0.00	0	110.00	110.50	0	2,048	0.00%
2023/04/18	2	116.75	6	114.42	110.50	-4	2,023	-0.20%
2023/04/17	0	0.00	1	112.00	111.00	-1	1,943	-0.05%
2023/04/14	3	110.00	2.2	110.86	110.00	0.8	1,924	0.04%
2023/04/13	7	112.07	7	112.36	108.50	0	1,881	0.00%
2023/04/12	16	116.59	12	116.92	115.00	4	1,798	0.22%
2023/04/11	4	111.00	4.3	113.41	115.50	-0.3	1,668	-0.02%
2023/04/10	1	105.50	0	0.00	105.00	1	1,553	0.06%
2023/04/07	0	0.00	1	107.00	107.00	-1	1,529	-0.07%
2023/04/06	0	0.00	1	103.50	105.50	-1	1,489	-0.07%
2023/03/31	2.1	105.10	2	105.25	106.50	0.1	1,449	0.01%
2023/03/30	1.1	101.18	0	0.00	103.50	1.1	1,333	0.08%
2023/03/29	5	100.80	5	101.50	101.50	0	1,138	0.00%
2023/03/28	1	96.50	3.8	94.79	100.00	-2.8	886	-0.31%
2023/03/27	3	90.93	1	89.40	91.00	2	699	0.29%
2023/03/24	1	86.30	3	88.77	89.40	-2	608	-0.33%
2023/03/22	2	83.00	3	83.23	83.10	-1	532	-0.19%
2023/03/17	0	0.00	1	79.10	78.90	-1	493	-0.20%
2023/03/16	1	79.70	0	0.00	79.70	1	489	0.20%
2023/03/09	0	0.00	2	82.15	80.30	-2	580	-0.34%
2023/03/06	2	82.35	6	81.80	80.60	-4	563	-0.71%
2023/02/21	0	0.00	5	81.00	78.40	-5	579	-0.86%
2023/02/14	1	77.00	1	76.60	76.30	0	670	0.00%
2022/12/21	0	0.00	1	67.70	66.50	-1	851	-0.12%
2022/12/20	0	0.00	1	69.40	67.50	-1	855	-0.12%
2022/12/16	0	0.00	1	71.40	71.20	-1	867	-0.12%
2022/12/09	1	71.60	0	0.00	72.10	1	872	0.11%
2022/12/02	1	78.10	2	78.30	78.70	-1	855	-0.12%
2022/12/01	0	0.00	1.2	76.16	77.80	-1.2	820	-0.15%
2022/11/25	0	0.00	1	71.40	71.00	-1	781	-0.13%
2022/11/23	3	71.43	1	72.40	71.00	2	773	0.26%
2022/11/18	0	0.00	1	74.90	74.60	-1	785	-0.13%
2022/11/17	3	73.50	1	73.20	74.60	2	759	0.26%
2022/11/16	1	74.70	0	0.00	74.00	1	745	0.13%
2022/11/14	1	71.20	0	0.00	70.10	1	699	0.14%
2022/11/10	0	0.00	2	71.80	73.20	-2	653	-0.31%
2022/11/09	3	71.73	2	71.10	72.80	1	641	0.16%
2022/11/04	1	68.10	0	0.00	67.50	1	566	0.18%
2022/11/03	0	0.00	1	66.30	67.50	-1	554	-0.18%
2022/11/01	1	65.20	1	66.50	66.90	0	507	0.00%
2022/10/14	0	0.00	1	58.30	58.50	-1	471	-0.21%
2022/10/12	1	60.80	1	61.80	60.80	0	473	0.00%
2022/10/11	1	59.80	0	0.00	60.30	1	484	0.21%
2022/10/06	0	0.00	1	64.30	64.60	-1	495	-0.20%
2022/10/05	0	0.00	4	66.83	63.80	-4	501	-0.80%
2022/10/04	5	64.36	1	64.80	64.80	4	498	0.80%
2022/09/12	1	72.70	2	75.00	75.00	-1	588	-0.17%
2022/09/06	2	76.05	4	77.10	76.00	-2	594	-0.34%
2022/09/05	0	0.00	1	80.00	79.00	-1	600	-0.17%
2022/08/29	2	83.65	0	0.00	83.30	2	620	0.32%
2022/08/26	1	89.80	1	90.20	89.90	0	608	0.00%
2022/08/18	1	88.50	0	0.00	88.80	1	639	0.16%
2022/08/12	1	82.80	1	85.00	85.60	0	637	0.00%
2022/08/11	0	0.00	1	82.40	81.70	-1	634	-0.16%
2022/08/09	0	0.00	1	81.50	81.50	-1	650	-0.15%
2022/08/04	1	75.70	0	0.00	76.50	1	663	0.15%
2022/08/03	2	77.05	0	0.00	76.50	2	670	0.30%
2022/08/02	2	78.60	0	0.00	78.60	2	678	0.29%
2022/08/01	0	0.00	1	83.50	83.30	-1	685	-0.15%
2022/07/19	0	0.00	1	86.90	87.20	-1	767	-0.13%
2022/07/15	0	0.00	2	81.90	82.40	-2	773	-0.26%
2022/07/14	2	77.10	2	80.50	80.80	0	770	0.00%
2022/07/11	1	80.50	0	0.00	79.00	1	763	0.13%
2022/07/08	1	81.50	0	0.00	81.50	1	765	0.13%
2022/07/04	0	0.00	1	80.00	80.00	-1	797	-0.13%
2022/06/30	1	85.30	0	0.00	83.10	1	791	0.13%
2022/06/27	0	0.00	1	92.50	93.00	-1	865	-0.12%
2022/06/24	1	91.10	0	0.00	90.40	1	901	0.11%
2022/06/23	0	0.00	1	89.80	89.70	-1	915	-0.11%
2022/06/22	0	0.00	2	90.20	90.30	-2	960	-0.21%
2022/06/21	1	93.60	1	95.50	95.30	0	994	0.00%
2022/06/20	5	97.00	0	0.00	88.90	5	1,134	0.44%
2022/06/17	1	101.00	2	99.20	98.50	-1	1,165	-0.09%
2022/06/16	0.1	109.50	1	104.00	102.50	-0.9	1,245	-0.07%
2022/06/14	5	105.00	0	0.00	110.00	5	1,412	0.35%
2022/06/13	2	108.00	0	0.00	108.00	2	1,419	0.14%
2022/06/10	3	113.33	0	0.00	113.50	3	1,432	0.21%
2022/06/09	0.3	115.50	0	0.00	115.00	0.3	1,437	0.02%
2022/06/08	1	117.00	0	0.00	116.00	1	1,437	0.07%
2022/06/07	1	118.50	0	0.00	119.00	1	1,443	0.07%
2022/06/02	0	0.00	0.5	121.00	121.50	-0.5	1,483	-0.03%
2022/06/01	1	122.50	1	123.00	121.50	0	1,509	0.00%
2022/05/31	1	119.50	0	0.00	122.50	1	1,544	0.06%
2022/05/25	0	0.00	1	115.00	115.50	-1	1,645	-0.06%
2022/05/23	1	118.50	0	0.00	118.50	1	1,715	0.06%
2022/05/18	0	0.00	0	124.00	121.50	0	2,011	0.00%
2022/05/11	2	116.50	2	115.50	115.50	0	2,356	0.00%
2022/05/09	1	113.50	0	0.00	113.50	1	2,385	0.04%
2022/05/05	1	121.50	0	0.00	121.50	1	2,403	0.04%
2022/05/03	5	116.00	12	116.42	117.00	-7	2,404	-0.29%
2022/04/27	0.2	114.00	1	113.00	113.50	-0.8	2,423	-0.03%
2022/04/25	1	117.50	0	0.00	117.50	1	2,426	0.04%
2022/04/22	3	127.00	0	0.00	126.50	3	2,409	0.12%
2022/04/19	1.2	131.75	0	0.00	131.50	1.2	2,427	0.05%
2022/04/15	0	0.00	2	136.50	136.50	-2	2,483	-0.08%
2022/04/14	0.2	133.50	1	137.50	133.50	-0.9	2,515	-0.03%
2022/04/13	2	137.75	0	0.00	136.50	2	2,522	0.08%
2022/04/12	0	0.00	1	130.50	134.50	-1	2,536	-0.04%
2022/04/11	3	131.83	0	0.00	131.00	3	2,538	0.12%
2022/04/01	0	0.00	2	143.25	145.00	-2	2,574	-0.08%
2022/03/31	3	147.33	1	144.50	144.50	2	2,613	0.08%
2022/03/30	2	150.75	0	0.00	147.00	2	2,605	0.08%
2022/03/29	2	147.75	6	147.75	150.50	-4	2,566	-0.16%
2022/03/28	2	143.50	0	0.00	147.00	2	2,580	0.08%
2022/03/25	1	144.50	2	145.75	144.50	-1	2,577	-0.04%
2022/03/24	2	152.25	7	151.50	149.50	-5	2,551	-0.20%
2022/03/23	15	151.30	5	151.80	151.00	10	2,534	0.39%
2022/03/22	3	147.83	2	148.50	147.50	1	2,441	0.04%
2022/03/21	1	145.50	1	146.00	146.00	0	2,421	0.00%
2022/03/18	1	140.00	11.2	148.09	148.00	-10.2	2,410	-0.42%
2022/03/17	1	136.50	5	136.60	138.00	-4	2,325	-0.17%
2022/03/16	11	130.41	1	128.00	128.00	10	2,359	0.42%
2022/03/15	2.2	130.36	3	131.00	130.00	-0.8	2,393	-0.03%
2022/03/11	1.2	136.92	0	0.00	137.00	1.2	2,551	0.05%
2022/03/10	3	139.00	3	139.17	140.00	0	2,631	0.00%
2022/03/09	2	137.00	1	134.50	136.00	1	2,695	0.04%
2022/03/08	2	137.00	0	0.00	132.50	2	2,967	0.07%
2022/03/04	2	146.75	3	149.67	146.00	-1	3,338	-0.03%
2022/03/03	1	148.50	4.5	148.33	148.00	-3.5	3,533	-0.10%
2022/03/02	0	0.00	1	144.00	144.50	-1	3,533	-0.03%
2022/02/25	2	139.75	0	0.00	137.50	2	3,608	0.06%
2022/02/24	5.1	138.96	2	135.75	135.50	3.1	3,641	0.09%
2022/02/23	2	143.75	0	0.00	146.00	2	3,674	0.05%
2022/02/22	5.2	143.58	0	0.00	141.00	5.2	3,785	0.14%
2022/02/21	1	154.00	7	155.00	151.00	-6	3,827	-0.16%
2022/02/18	2	150.25	3	151.83	151.50	-1	3,882	-0.03%
2022/02/17	7	148.21	5	149.40	148.00	2	4,129	0.05%
2022/02/16	4	145.25	12.5	148.36	151.00	-8.5	4,169	-0.20%
2022/02/15	1	140.50	1	140.50	137.50	0	4,181	0.00%
2022/02/14	1	134.50	0	0.00	134.00	1	4,503	0.02%
2022/02/11	0	0.00	3.5	138.71	139.00	-3.5	4,962	-0.07%
2022/02/10	1	139.50	0	0.00	137.00	1	5,137	0.02%
2022/02/09	1	138.50	3	140.33	138.50	-2	5,240	-0.04%
2022/02/08	1	133.00	1	135.00	135.50	0	5,253	0.00%
2022/02/07	0	0.00	3	133.33	135.50	-3	5,331	-0.06%
2022/01/26	2	129.25	1	127.00	127.50	1	5,356	0.02%
2022/01/25	0	0.00	1	128.50	127.00	-1	5,439	-0.02%
2022/01/24	4	127.88	2	129.00	131.50	2	5,516	0.04%
2022/01/21	1	130.00	3	131.33	130.00	-2	5,704	-0.04%
2022/01/20	0	0.00	1	137.00	136.00	-1	5,739	-0.02%
2022/01/19	2	134.00	0	0.00	133.50	2	5,788	0.03%
2022/01/18	1	137.00	3	140.00	136.00	-2	5,870	-0.03%
2022/01/17	1	136.50	0	0.00	137.00	1	6,004	0.02%
2022/01/14	0	0.00	1	135.00	135.00	-1	6,147	-0.02%
2022/01/12	1	130.00	1	132.50	133.50	0	6,288	0.00%
2022/01/11	2	136.00	0	0.00	134.00	2	6,343	0.03%
2022/01/10	1	138.50	3	139.17	139.50	-2	6,400	-0.03%
2022/01/07	14	136.14	2	136.50	133.50	12	6,467	0.19%
2022/01/06	2	142.75	1	141.50	141.50	1	6,475	0.02%
2022/01/05	5	144.30	0	0.00	144.00	5	6,495	0.08%
2021/12/30	1	155.50	2	154.00	152.00	-1	6,599	-0.02%
2021/12/28	0	0.00	1	153.50	150.50	-1	6,689	-0.01%
2021/12/27	0	0.00	3	152.83	153.00	-3	6,731	-0.04%
2021/12/24	1	150.00	1	147.00	148.00	0	6,724	0.00%
2021/12/23	2	150.25	0	0.00	149.00	2	6,786	0.03%
2021/12/22	0	0.00	1.1	150.68	150.00	-1.1	6,812	-0.02%
2021/12/21	2	146.50	0	0.00	146.00	2	6,788	0.03%
2021/12/20	5	144.90	1	145.00	144.00	4	6,807	0.06%
2021/12/17	1	148.50	0	0.00	148.50	1	6,845	0.01%
2021/12/16	0.1	153.00	3	151.67	151.00	-2.9	6,852	-0.04%
2021/12/15	1	143.50	2	144.00	146.00	-1	6,809	-0.01%
2021/12/14	7	145.36	0	0.00	142.00	7	6,820	0.10%
2021/12/13	5	152.90	3	155.17	152.00	2	6,764	0.03%
2021/12/10	1	156.00	1	153.00	152.50	0	6,766	0.00%
2021/12/09	1	155.50	0	0.00	154.00	1	6,751	0.01%
2021/12/08	2	155.50	2	160.00	154.00	0	6,726	0.00%
2021/12/07	12	162.42	5	160.60	157.00	7	6,694	0.10%
2021/12/06	6	165.92	3	167.33	165.00	3	6,633	0.05%
2021/12/03	4	166.00	1	163.00	165.00	3	6,640	0.05%
2021/12/02	7	169.29	9	169.50	164.00	-2	6,611	-0.03%
2021/12/01	2	163.25	3	167.33	166.00	-1	6,374	-0.02%
2021/11/30	4	170.63	3	167.00	162.50	1	6,290	0.02%
2021/11/29	2	163.25	11	166.27	168.00	-9	6,183	-0.15%
2021/11/26	1	154.50	2	151.75	153.00	-1	6,189	-0.02%
2021/11/25	1	155.00	0	0.00	151.50	1	6,252	0.02%
2021/11/24	1	153.00	3	150.67	156.50	-2	6,284	-0.03%
2021/11/23	2	150.00	0	0.00	150.00	2	6,401	0.03%
2021/11/22	1	161.00	0	0.00	155.50	1	6,707	0.01%
2021/11/19	5	156.00	1	152.50	154.00	4	6,789	0.06%
2021/11/18	5	164.90	2	156.00	158.00	3	6,808	0.04%
2021/11/17	5	165.70	7	165.00	166.00	-2	6,820	-0.03%
2021/11/16	9	167.94	11	172.09	170.00	-2	6,873	-0.03%
2021/11/15	0	0.00	1.5	159.50	161.50	-1.5	6,576	-0.02%
2021/11/12	7	158.21	6	154.17	153.00	1	6,642	0.02%
2021/11/11	12	156.88	10	157.35	157.50	2	6,604	0.03%
2021/11/10	18	148.28	26.5	151.15	151.00	-8.5	6,473	-0.13%
2021/11/09	8	136.06	16	139.25	140.50	-8	6,221	-0.13%
2021/11/08	2	133.25	3	134.67	128.00	-1	6,226	-0.02%
2021/11/05	2	127.75	0	0.00	127.50	2	6,299	0.03%
2021/11/03	0	0.00	11	124.23	128.50	-11	6,532	-0.17%
2021/11/02	7	125.29	0	0.00	126.00	7	6,655	0.11%
2021/11/01	1	133.00	3	133.00	133.00	-2	6,793	-0.03%
2021/10/29	5	131.60	19	133.58	131.50	-14	7,090	-0.20%
2021/10/28	8	126.88	2	124.50	126.00	6	7,320	0.08%
2021/10/27	1	125.00	1	126.50	125.50	0	7,728	0.00%
2021/10/26	9	126.33	14	125.25	121.50	-5	8,095	-0.06%
2021/10/25	20	128.63	2	129.25	128.00	18	8,098	0.22%
2021/10/22	2	128.75	31	128.79	131.00	-29	8,081	-0.36%
2021/10/21	13	123.96	1	126.00	119.50	12	8,185	0.15%
2021/10/20	1	119.00	2	121.75	122.50	-1	8,133	-0.01%
2021/10/19	1	115.00	2	120.50	120.50	-1	8,127	-0.01%
2021/10/18	1	113.00	3	116.50	116.50	-2	8,152	-0.02%
2021/10/15	4	112.25	3	113.50	113.50	1	8,131	0.01%
2021/10/14	4	107.88	5	111.60	113.50	-1	8,119	-0.01%
2021/10/13	12	110.54	3	110.00	106.00	9	8,173	0.11%
2021/10/12	4	113.38	3	113.00	112.00	1	8,320	0.01%
2021/10/08	6	113.83	5	113.10	113.00	1	8,473	0.01%
2021/10/07	3	113.00	3	112.00	111.50	0	8,557	0.00%
2021/10/06	14	109.04	1	107.50	105.50	13	8,938	0.15%
2021/10/05	0	0.00	1	116.50	113.50	-1	8,994	-0.01%
2021/10/04	2	109.50	2	110.75	106.00	0	8,931	0.00%
2021/10/01	1	114.50	1	118.00	114.50	0	8,907	0.00%
2021/09/30	0	0.00	3	119.17	120.00	-3	8,923	-0.03%
2021/09/29	2	116.50	1	117.00	114.50	1	8,892	0.01%
2021/09/28	3	122.67	1	123.00	123.00	2	8,901	0.02%
2021/09/27	3	127.00	1	127.50	125.00	2	8,921	0.02%
2021/09/24	4	124.50	6	126.17	129.00	-2	8,940	-0.02%
2021/09/23	4	127.00	1	125.00	125.00	3	8,966	0.03%
2021/09/17	1	130.00	1	132.00	133.00	0	8,956	0.00%
2021/09/16	1	137.00	1	132.00	132.50	0	8,928	0.00%
2021/09/15	1	135.00	2	133.25	134.00	-1	8,912	-0.01%
2021/09/14	3	133.00	0	0.00	132.50	3	8,859	0.03%
2021/09/13	1	142.50	0	0.00	138.50	1	8,810	0.01%
2021/09/10	1	146.50	2	146.25	142.00	-1	8,792	-0.01%
2021/09/09	3	140.00	2	143.50	144.50	1	8,754	0.01%
2021/09/08	7	144.36	8	141.13	138.00	-1	8,715	-0.01%
2021/09/07	1	138.00	0	0.00	137.50	1	8,648	0.01%
2021/09/06	2	151.50	2	152.50	151.00	0	8,645	0.00%
2021/09/02	4	162.00	3	153.00	152.00	1	8,660	0.01%
2021/09/01	7	162.86	5	162.20	158.50	2	8,603	0.02%
2021/08/31	3	154.33	5	155.50	158.00	-2	8,366	-0.02%
2021/08/30	2	151.50	2	150.50	150.00	0	8,246	0.00%
2021/08/27	8	157.63	7	154.07	150.50	1	8,175	0.01%
2021/08/26	11	156.64	12	154.46	154.50	-1	7,998	-0.01%
2021/08/25	8	148.94	6	152.42	154.00	2	7,647	0.03%
2021/08/24	3	140.50	4	139.50	140.00	-1	7,501	-0.01%
2021/08/23	2	134.50	10	137.20	139.50	-8	7,423	-0.11%
2021/08/20	9	128.11	9	131.28	127.00	0	7,345	0.00%
2021/08/19	3	129.50	3	126.17	122.00	0	7,220	0.00%
2021/08/18	5	126.30	13	124.81	133.00	-8	7,164	-0.11%
2021/08/17	13	130.88	6	130.17	125.00	7	7,025	0.10%
2021/08/16	4	131.00	5	136.10	138.50	-1	6,984	-0.01%
2021/08/13	24	138.60	15	135.77	134.00	9	6,860	0.13%
2021/08/12	14	147.36	10	149.75	148.00	4	6,682	0.06%
2021/08/11	8	153.38	4	150.50	148.50	4	6,569	0.06%
2021/08/10	7	163.50	7	164.00	164.50	0	6,444	0.00%
2021/08/09	11	176.64	9	170.28	168.00	2	6,301	0.03%
2021/08/06	11	180.09	3	180.67	178.00	8	6,187	0.13%
2021/08/05	2	184.50	1.1	188.77	186.50	0.9	6,112	0.01%
2021/08/04	7	181.86	9	183.33	184.00	-2	5,982	-0.03%
2021/08/03	4	177.50	4	179.25	179.00	0	5,655	0.00%
2021/08/02	15	170.93	17.2	176.32	179.00	-2.2	5,326	-0.04%
2021/07/30	2.3	160.96	5.1	162.63	163.00	-2.8	4,954	-0.06%
2021/07/29	0	0.00	1	149.50	149.50	-1	4,608	-0.02%
2021/07/28	3	145.50	3	134.00	136.00	0	4,639	0.00%
2021/07/27	2	147.00	2	153.75	147.00	0	4,632	0.00%
2021/07/26	0	0.00	2	145.00	146.00	-2	4,420	-0.05%
2021/07/23	1	148.00	1	150.50	143.50	0	4,438	0.00%
2021/07/22	1	150.50	16	146.66	150.00	-15	4,478	-0.33%
2021/07/21	8	145.00	0	0.00	141.50	8	4,540	0.18%
2021/07/20	11	141.95	13	145.38	141.00	-2	4,625	-0.04%
2021/07/19	2	153.00	2	155.00	151.00	0	4,602	0.00%
2021/07/16	9	157.22	2	153.50	154.50	7	4,584	0.15%
2021/07/15	4	150.75	1	153.00	149.50	3	4,457	0.07%
2021/07/14	0	0.00	8	147.50	145.50	-8	4,304	-0.19%
2021/07/13	2	149.50	27.1	151.36	150.00	-25.1	4,235	-0.59%
2021/07/12	8	129.13	1	135.50	138.50	7	3,888	0.18%
2021/07/08	1	132.50	0	0.00	130.00	1	4,070	0.02%
2021/07/07	2	130.75	1	130.00	130.50	1	4,227	0.02%
2021/07/06	27	128.35	2	133.25	126.00	25	4,362	0.57%
2021/07/02	2	128.00	1	128.50	131.50	1	4,762	0.02%
2021/07/01	1	131.00	1	123.00	123.00	0	4,761	0.00%
2021/06/30	0	132.50	0	0.00	130.50	0	4,878	0.00%
2021/06/21	0	0.00	6	126.33	127.50	-6	6,001	-0.10%
2021/06/18	0	0.00	1	127.50	127.50	-1	6,164	-0.02%
2021/06/16	0	0.00	3	128.00	126.50	-3	6,434	-0.05%
2021/06/15	6	141.23	2	135.00	139.50	4	6,512	0.06%
2021/06/11	1	137.50	5	137.10	139.00	-4	6,589	-0.06%
2021/06/10	2	133.75	2	140.00	132.50	0	6,810	0.00%
2021/06/09	3	126.00	1	131.00	131.00	2	7,019	0.03%
2021/06/08	3	119.50	4	116.00	119.50	-1	7,330	-0.01%
2021/06/07	1	112.00	0	0.00	112.00	1	7,480	0.01%
2021/06/02	5	113.50	7	114.29	112.50	-2	7,511	-0.03%
2021/06/01	1	115.00	3	113.83	116.00	-2	7,503	-0.03%
2021/05/28	1	106.00	3	106.00	107.00	-2	7,429	-0.03%
2021/05/27	3	102.00	4	105.50	102.00	-1	7,395	-0.01%
2021/05/26	1	100.50	1	98.20	100.50	0	7,339	0.00%
2021/05/25	4	101.38	4	103.00	99.90	0	7,331	0.00%
2021/05/24	16	95.54	6	98.80	97.10	10	7,260	0.14%
2021/05/21	3	93.53	4	95.93	97.10	-1	7,195	-0.01%
2021/05/20	2	92.00	2	88.00	89.00	0	7,173	0.00%
2021/05/19	7	90.69	6	92.37	93.20	1	7,212	0.01%
2021/05/18	3	86.27	5	88.34	89.80	-2	7,134	-0.03%
2021/05/17	1	82.20	8	85.46	81.70	-7	7,072	-0.10%
2021/05/14	5	95.68	2	94.05	90.70	3	7,143	0.04%
2021/05/13	1	96.50	8	95.38	93.00	-7	7,170	-0.10%
2021/05/12	5	101.64	2	109.00	98.20	3	7,151	0.04%
2021/05/11	3	109.00	1	113.00	108.00	2	7,254	0.03%
2021/05/10	9	117.39	2	117.50	119.50	7	7,298	0.10%
2021/05/07	1	116.00	2	116.25	118.50	-1	7,257	-0.01%
2021/05/06	7	109.93	5	110.80	108.00	2	7,233	0.03%
2021/05/05	1	121.00	3	119.17	112.00	-2	7,211	-0.03%
2021/05/04	1	107.00	4	115.25	122.50	-3	7,093	-0.04%
2021/04/28	1	133.00	6	126.50	127.00	-5	6,947	-0.07%
2021/04/27	3	130.67	9	131.61	131.50	-6	6,851	-0.09%
2021/04/26	4	125.13	3	122.17	125.00	1	6,697	0.01%
2021/04/23	2	107.75	4	109.50	117.00	-2	6,604	-0.03%
2021/04/22	4	114.63	0	0.00	106.50	4	6,576	0.06%
2021/04/21	1	110.50	3	116.00	118.00	-2	6,486	-0.03%
2021/04/20	3	120.67	2	116.75	115.00	1	6,433	0.02%
2021/04/19	2	121.00	2	118.00	118.00	0	6,385	0.00%
2021/04/16	2	132.00	0	0.00	131.00	2	6,315	0.03%
2021/04/15	1	130.00	3	130.00	135.00	-2	6,227	-0.03%
2021/04/14	12	131.13	2	131.25	129.00	10	6,094	0.16%
2021/04/13	2.1	147.81	3	147.33	140.00	-0.9	5,901	-0.02%
2021/04/12	5	144.40	0	0.00	142.00	5	5,709	0.09%
2021/04/09	2	150.75	2	157.00	147.50	0	5,523	0.00%
2021/04/08	2	151.50	4	152.00	156.00	-2	5,285	-0.04%
2021/04/07	0	0.00	3	140.67	142.00	-3	5,017	-0.06%
2021/04/06	0	0.00	3.1	128.69	129.50	-3.1	4,966	-0.06%
2021/04/01	8	123.13	10	121.30	118.00	-2	4,798	-0.04%
2021/03/31	2	128.00	14	128.57	128.00	-12	4,461	-0.27%
2021/03/30	0	0.00	3.1	121.50	121.50	-3.1	4,015	-0.08%
2021/03/29	5	109.30	3	109.00	110.50	2	3,844	0.05%
2021/03/26	3	105.83	16	106.59	106.00	-13	3,757	-0.35%
2021/03/25	7	105.07	4	105.13	105.50	3	3,706	0.08%
2021/03/24	6	105.75	6	107.08	110.00	0	3,627	0.00%
2021/03/23	29	110.28	1	105.00	104.50	28	3,557	0.79%
2021/03/22	13	114.27	3	116.33	113.00	10	3,393	0.29%
2021/03/19	4	112.25	4	114.75	112.50	0	3,252	0.00%
2021/03/18	4	113.50	3	114.17	113.50	1	3,173	0.03%
2021/03/17	2	116.50	8	114.25	112.00	-6	3,089	-0.19%
2021/03/16	7	117.29	16	117.00	117.00	-9	2,967	-0.30%
2021/03/15	6.1	112.02	12	114.13	115.00	-5.9	2,684	-0.22%
2021/03/12	8	110.00	5	109.10	113.50	3	2,382	0.13%
2021/03/11	4.1	101.26	3	103.17	104.50	1.1	1,975	0.06%
2021/03/10	0	0.00	2	95.00	95.00	-2	1,811	-0.11%
2021/03/05	0	0.00	2	92.00	90.10	-2	1,755	-0.11%
2021/03/04	0	0.00	0.2	91.80	92.00	-0.2	1,750	-0.01%
2021/03/02	1	98.00	1	96.00	90.90	0	1,751	0.00%
2021/02/24	0	0.00	1	83.00	82.00	-1	1,800	-0.06%
2021/02/23	2	83.05	0	0.00	81.20	2	1,776	0.11%
2021/02/22	4	81.78	10	88.89	89.00	-6	1,705	-0.35%
2021/02/19	3	81.50	0	0.00	81.60	3	1,628	0.18%
2021/02/05	3	59.67	3.1	60.79	61.40	-0.1	1,536	-0.01%
2021/02/04	5	54.78	3	55.90	55.90	2	1,409	0.14%
2021/02/03	6	52.38	6	52.72	54.00	0	1,319	0.00%
2021/02/02	2	50.95	2.3	52.27	53.40	-0.3	1,245	-0.02%
2021/01/29	2	48.43	3.1	48.46	48.70	-1.1	935	-0.12%
2021/01/28	0	0.00	1	43.05	44.30	-1	870	-0.11%
2021/01/27	1	43.30	0	0.00	44.10	1	809	0.12%
2021/01/22	0	0.00	1	41.70	40.20	-1	721	-0.14%
2021/01/21	2	40.70	1.2	40.40	42.50	0.8	696	0.12%
2021/01/19	0	0.00	4	38.36	38.50	-4	625	-0.64%
2021/01/18	3	38.07	0	0.00	38.10	3	608	0.49%
2021/01/15	1	36.45	5	34.50	37.10	-4	557	-0.72%
2021/01/06	0	0.00	1	33.65	34.20	-1	509	-0.20%
2021/01/04	0	0.00	4	35.53	35.60	-4	504	-0.79%
2020/12/30	0	0.00	1	35.45	35.00	-1	496	-0.20%
2020/12/23	10	32.09	4	32.05	32.00	6	472	1.27%
2020/12/14	0	0.00	1	34.00	33.50	-1	377	-0.26%
2020/12/11	1	32.30	5	32.30	32.30	-4	316	-1.26%
2020/12/09	0	0.00	2	29.30	29.25	-2	283	-0.70%
2020/12/08	0	0.00	1	29.05	29.20	-1	282	-0.35%
2020/12/01	0	0.00	2	29.85	29.85	-2	264	-0.76%
2020/11/26	2	31.35	0	0.00	31.00	2	245	0.81%
2020/11/24	9	30.93	0	0.00	29.65	9	212	4.24%
2020/10/23	1	24.45	0	0.00	24.45	1	111	0.90%
2020/10/16	0.5	26.65	0	0.00	24.55	0.5	112	0.44%
2020/08/13	0	0.00	2	25.00	25.25	-2	166	-1.20%
2020/08/12	2	25.50	0	0.00	25.20	2	164	1.22%
2020/07/17	0	0.00	5	26.70	26.70	-5	204	-2.45%
2020/07/09	5	26.39	0	0.00	26.40	5	195	2.56%
2020/05/25	0	0.00	6	26.08	26.00	-6	218	-2.75%
2020/05/22	0	0.00	2	26.00	26.05	-2	222	-0.90%
2020/03/17	0	0.00	76	24.24	23.90	-76	286	-26.54%
2020/02/18	0	0.00	2	37.68	37.65	-2	258	-0.77%
2020/01/20	2	41.08	1	42.30	40.40	1	203	0.49%
2020/01/17	2	39.85	1	43.00	42.30	1	189	0.53%
2018/08/14	1	43.00	1	42.20	43.80	0	271	0.00%
2018/08/08	1	51.10	0	0.00	51.30	1	283	0.35%
2018/07/17	0	0.00	5	50.00	49.90	-5	505	-0.99%
2018/07/06	5	47.70	0	0.00	46.80	5	562	0.89%
2018/07/03	2	49.80	0	0.00	49.75	2	616	0.32%
2018/07/02	0.3	50.20	0	0.00	50.20	0.3	631	0.04%
2018/06/26	0	0.00	2	53.00	53.00	-2	777	-0.26%
2018/06/19	2	59.80	1	60.00	61.90	1	832	0.12%
2018/05/25	1	56.40	0	0.00	56.40	1	822	0.12%
2018/05/18	2	58.05	0	0.00	56.30	2	816	0.24%
2018/05/11	0	0.00	1	58.40	58.60	-1	804	-0.12%
2018/05/08	0	0.00	2	62.50	58.50	-2	742	-0.27%
2018/05/07	1	59.00	0	0.00	60.10	1	719	0.14%
2018/04/19	1	58.30	1	56.60	57.00	0	738	0.00%
2018/04/03	3	56.73	2	56.70	58.10	1	729	0.14%
2018/04/02	4	57.53	2	57.90	58.30	2	709	0.28%
2018/03/31	1	58.70	1	59.30	59.90	0	685	0.00%
2018/03/30	7	59.50	11	59.20	60.40	-4	658	-0.61%
2018/03/29	0	0.00	1	55.80	55.80	-1	597	-0.17%
2018/03/20	0	0.00	2.3	50.01	50.50	-2.3	423	-0.54%
2018/03/15	2	50.10	0	0.00	50.00	2	394	0.51%
2018/02/21	0	0.00	1	44.45	44.10	-1	354	-0.28%
2018/02/09	1	43.30	1	43.70	43.35	0	351	0.00%
2018/02/08	0	0.00	1	42.90	44.00	-1	346	-0.29%
2018/02/07	1	44.00	0	0.00	42.10	1	344	0.29%
2018/02/02	1	49.10	1	49.95	49.50	0	325	0.00%
2018/02/01	3	49.83	4	50.25	49.20	-1	324	-0.31%
2018/01/31	5	50.30	5	49.35	49.70	0	321	0.00%
2018/01/29	6	51.52	5	50.50	50.30	1	300	0.33%
2018/01/26	2	50.60	4.1	50.20	51.70	-2.1	267	-0.77%
2018/01/16	0	0.00	1	46.00	45.10	-1	214	-0.47%
2018/01/15	2	45.75	0	0.00	45.75	2	210	0.95%
2018/01/11	3	47.40	4	47.71	46.60	-1	189	-0.53%
2018/01/10	0	0.00	1	47.00	47.00	-1	180	-0.55%
2018/01/09	7	46.73	5	46.08	46.10	2	168	1.19%
2018/01/08	2	44.80	0	0.00	45.15	2	136	1.47%
2018/01/04	0	0.00	2	41.30	41.20	-2	109	-1.83%