廣積 (8050)-國泰-台南券商分點個股進出

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
81.7
漲跌
▼0.2
漲幅
-0.24%
成交量
387張
產業
上櫃電腦及週邊類股▲0.37%
348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－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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	大量交易提示
2024/05/08	0	82.00	0	0.00	81.70	0	1,959	0.00%
2024/05/07	0	81.50	0	0.00	81.90	0	1,995	0.00%
2024/05/06	0	82.00	2	82.20	82.20	-2	2,034	-0.10%
2024/05/03	0.1	82.80	0	0.00	81.90	0.1	2,076	0.00%
2024/05/02	0	82.40	0	0.00	82.90	0	2,107	0.00%
2024/04/30	34.1	84.03	34	83.04	82.70	0.1	2,247	0.01%
2024/04/29	0	81.50	1	82.20	82.50	-1	2,304	-0.04%
2024/04/26	0	0.00	0	81.60	81.40	0	2,340	0.00%
2024/04/24	0	0.00	0	81.40	81.50	0	2,388	0.00%
2024/04/19	0.2	80.07	0	80.60	79.50	0.1	2,488	0.01%
2024/04/18	0.2	81.00	1	80.60	81.00	-0.8	2,537	-0.03%
2024/04/17	1.1	80.51	1	80.80	81.00	0.1	2,614	0.00%
2024/04/16	1	80.70	0	0.00	80.00	1	2,623	0.04%
2024/04/15	0	81.73	1	82.10	82.00	-1	2,610	-0.04%
2024/04/12	6	82.15	6	81.87	81.50	0	2,604	0.00%
2024/04/11	10.1	81.18	10	80.56	82.00	0.1	2,604	0.00%
2024/04/10	1	82.60	1	83.20	82.60	0	2,590	0.00%
2024/04/09	2	82.80	0	0.00	82.70	2	2,599	0.08%
2024/04/08	1	82.70	0	82.80	83.10	1	2,606	0.04%
2024/04/03	1	83.10	30	83.13	83.50	-29	2,601	-1.11%
2024/04/02	0	0.00	2	83.55	83.70	-2	2,607	-0.08%
2024/04/01	2	84.05	1	84.00	83.70	1	2,670	0.04%
2024/03/29	1	84.10	0	0.00	84.00	1	2,736	0.04%
2024/03/28	0	0.00	0.2	85.14	84.60	-0.2	2,796	-0.01%
2024/03/27	0	0.00	1	85.20	85.10	-1	2,830	-0.04%
2024/03/26	1.2	84.15	0	0.00	84.10	1.2	2,835	0.04%
2024/03/25	2.2	86.08	3	86.37	85.60	-0.9	2,816	-0.03%
2024/03/22	1	87.90	0.3	88.20	87.70	0.7	2,798	0.03%
2024/03/21	4	87.00	2	87.05	87.10	2	2,750	0.07%
2024/03/20	7.4	87.35	4	86.93	86.80	3.4	2,723	0.12%
2024/03/18	1	83.80	0	0.00	83.50	1	2,664	0.04%
2024/03/15	0	0.00	2	84.30	84.00	-2	2,666	-0.07%
2024/03/14	0	0.00	1	85.50	84.70	-1	2,678	-0.04%
2024/03/12	1.2	86.60	1	86.70	86.30	0.2	2,647	0.01%
2024/03/08	2	86.50	3	86.47	85.00	-1	2,605	-0.04%
2024/03/07	1.5	86.73	6	86.77	86.50	-4.5	2,573	-0.17%
2024/03/06	36.8	89.30	3.7	88.69	88.40	33.1	2,532	1.31%
2024/03/05	8.1	87.23	6.9	86.72	87.40	1.2	2,397	0.05%
2024/03/04	0.3	84.70	1	85.20	84.10	-0.7	2,328	-0.03%
2024/03/01	3.2	85.89	1	86.30	85.80	2.2	2,285	0.10%
2024/02/29	4.3	87.29	6	87.28	87.30	-1.7	2,240	-0.08%
2024/02/27	9	85.97	24	85.75	85.50	-15	2,179	-0.69%
2024/02/26	2	85.90	1.5	84.07	86.20	0.5	2,125	0.02%
2024/02/23	1	83.30	1	83.40	82.90	0	2,070	0.00%
2024/02/22	1	81.70	1	81.80	82.10	0	2,089	0.00%
2024/02/21	1.2	82.13	0	0.00	81.80	1.2	2,099	0.05%
2024/02/20	3.1	83.32	1	83.40	82.60	2.1	2,126	0.10%
2024/02/19	0.1	83.40	1.4	83.66	83.60	-1.3	2,144	-0.06%
2024/02/16	2.1	83.19	2	83.30	82.80	0.1	2,147	0.00%
2024/02/15	0.1	84.50	0	0.00	84.40	0.1	2,107	0.00%
2024/02/05	1.1	85.23	1.3	84.98	85.50	-0.2	2,112	-0.01%
2024/02/02	3	85.37	2	86.52	84.80	1	2,099	0.05%
2024/02/01	1	86.10	0.5	86.40	86.70	0.5	2,056	0.02%
2024/01/31	10	86.70	1.5	86.67	86.40	8.5	2,053	0.41%
2024/01/30	0.2	87.50	4	86.52	87.30	-3.8	2,052	-0.19%
2024/01/29	4.7	87.62	1	87.40	87.00	3.7	2,029	0.18%
2024/01/26	3.8	87.66	0	0.00	87.70	3.8	1,993	0.19%
2024/01/25	3.9	87.20	12	87.03	87.10	-8.1	1,958	-0.41%
2024/01/24	45.5	87.56	11	87.53	86.90	34.5	1,931	1.78%
2024/01/23	26	84.48	2	85.10	86.00	24	1,821	1.32%
2024/01/22	2	84.75	0	0.00	85.00	2	1,750	0.11%
2024/01/19	5	83.20	6	83.73	83.40	-1	1,723	-0.06%
2024/01/17	1	84.00	2	82.70	82.70	-1	1,745	-0.06%
2024/01/16	4.9	83.89	2	84.10	84.20	2.9	1,730	0.17%
2024/01/12	3	83.33	1	83.90	83.10	2	1,669	0.12%
2024/01/11	1	82.90	4	81.53	83.10	-3	1,624	-0.18%
2024/01/09	1	78.80	0	0.00	78.70	1	1,607	0.06%
2024/01/08	0	79.40	0	0.00	79.00	0	1,645	0.00%
2024/01/05	2	79.00	0	0.00	79.10	2	1,683	0.12%
2024/01/04	21	79.28	1	79.60	79.50	20	1,723	1.16%
2024/01/03	19	80.56	2	80.20	79.80	17	1,760	0.97%
2024/01/02	13	80.65	1	80.30	80.10	12	1,764	0.68%
2023/12/29	0.8	80.80	0	0.00	80.70	0.8	1,780	0.04%
2023/12/28	0.1	80.90	1	80.80	80.50	-1	1,802	-0.05%
2023/12/27	2	80.70	5	80.74	81.00	-3	1,823	-0.16%
2023/12/26	1	78.10	3	77.63	78.80	-2	1,785	-0.11%
2023/12/25	3.3	78.99	4	78.50	78.10	-0.7	1,764	-0.04%
2023/12/22	4	81.70	0	0.00	80.70	4	1,698	0.24%
2023/12/19	1	82.70	0	0.00	82.90	1	1,745	0.06%
2023/12/18	1	84.40	0	0.00	84.10	1	1,803	0.06%
2023/12/15	4	83.90	0	0.00	83.60	4	1,890	0.21%
2023/12/14	2	83.85	0	0.00	83.10	2	1,919	0.10%
2023/12/12	0	83.80	1	84.40	83.40	-1	2,052	-0.05%
2023/12/11	0	0.00	1	84.90	84.30	-1	2,095	-0.05%
2023/12/08	2	84.15	2	84.55	83.90	0	2,133	0.00%
2023/12/07	1	84.00	0	0.00	83.80	1	2,219	0.05%
2023/12/06	1.3	84.59	2	85.00	84.40	-0.7	2,376	-0.03%
2023/12/05	0.3	84.60	1	84.40	84.30	-0.7	2,824	-0.02%
2023/12/04	3	85.57	0	0.00	85.30	3	3,126	0.10%
2023/11/30	1	84.40	2	85.25	86.20	-1	3,356	-0.03%
2023/11/29	0	85.30	0	0.00	85.30	0	3,362	0.00%
2023/11/28	0	83.10	1	82.50	83.20	-1	3,409	-0.03%
2023/11/27	2	83.10	0	0.00	82.10	2	3,503	0.06%
2023/11/24	1	83.90	0	0.00	83.50	1	3,556	0.03%
2023/11/22	1	84.40	0	0.00	84.40	1	3,687	0.03%
2023/11/21	4	85.18	0	0.00	84.40	4	3,740	0.11%
2023/11/20	4	84.85	0	0.00	84.70	4	3,815	0.10%
2023/11/17	6	85.73	5	85.90	85.90	1	3,875	0.03%
2023/11/16	2	83.55	2	84.10	84.10	0	3,916	0.00%
2023/11/15	0	0.00	2	82.75	82.30	-2	4,021	-0.05%
2023/11/14	0	81.00	0	0.00	81.60	0	4,229	0.00%
2023/11/13	3	80.10	2	79.50	80.30	1	4,588	0.02%
2023/11/07	1	81.50	0	0.00	81.20	1	5,605	0.02%
2023/11/03	1	80.30	0	0.00	80.10	1	5,848	0.02%
2023/10/31	1	80.09	4	77.85	77.40	-3	6,413	-0.05%
2023/10/30	3	80.47	0	0.00	80.00	3	6,508	0.05%
2023/10/27	0	0.00	1	80.60	80.20	-1	6,585	-0.02%
2023/10/25	10	83.60	5	83.10	83.00	5	7,137	0.07%
2023/10/24	2	81.05	1	80.70	81.30	1	7,141	0.01%
2023/10/23	0	81.80	1	81.70	80.80	-1	7,218	-0.01%
2023/10/20	3	80.37	4	81.23	81.10	-1	7,389	-0.01%
2023/10/19	4	81.93	2	81.70	82.00	2	7,546	0.03%
2023/10/18	3	81.90	4	83.40	81.70	-1	7,609	-0.01%
2023/10/17	2	86.00	2	84.95	84.40	0	7,716	0.00%
2023/10/16	5	86.00	5	86.10	85.70	0	7,851	0.00%
2023/10/13	1	88.80	0	0.00	88.20	1	8,133	0.01%
2023/10/12	1	87.61	5	86.88	88.50	-4	8,441	-0.05%
2023/10/11	0.2	91.52	2	90.00	89.20	-1.8	8,768	-0.02%
2023/10/06	7	94.27	13	92.85	92.80	-6	9,005	-0.07%
2023/10/05	10	94.16	5	94.18	94.00	5	9,046	0.06%
2023/10/04	0	93.30	5	93.20	93.20	-5	9,108	-0.05%
2023/10/03	5	95.00	0	0.00	94.00	5	9,323	0.05%
2023/10/02	6	96.40	6	96.05	95.80	0	9,512	0.00%
2023/09/28	13.6	94.96	10	95.10	95.00	3.6	9,677	0.04%
2023/09/27	5.1	93.60	9	93.33	93.30	-3.9	9,794	-0.04%
2023/09/26	11	95.34	5	93.60	93.20	6	10,167	0.06%
2023/09/25	8	95.19	8	95.15	95.00	0	10,646	0.00%
2023/09/22	10	94.34	40.2	93.30	94.40	-30.2	11,374	-0.27%
2023/09/21	39.3	94.02	52	94.03	93.40	-12.7	11,352	-0.11%
2023/09/20	19.2	97.58	18	96.92	96.50	1.2	11,292	0.01%
2023/09/19	16.5	99.59	10	99.26	99.00	6.5	11,227	0.06%
2023/09/18	3.5	99.58	12	99.17	99.00	-8.6	11,215	-0.08%
2023/09/15	14.5	101.60	12	101.17	101.00	2.5	11,185	0.02%
2023/09/14	22	104.32	17	105.12	104.50	5	11,113	0.04%
2023/09/13	7	103.36	6	104.08	104.50	1	11,086	0.01%
2023/09/12	13.2	102.29	22	102.70	102.50	-8.8	11,129	-0.08%
2023/09/11	25	104.20	26	103.83	103.50	-1	11,186	-0.01%
2023/09/08	60	108.43	38.2	108.67	107.00	21.8	11,341	0.19%
2023/09/07	43.2	107.77	25	108.04	106.00	18.2	11,105	0.16%
2023/09/06	20	104.88	20.3	106.60	105.50	-0.3	10,856	0.00%
2023/09/05	8	100.88	12	102.67	103.00	-4	10,665	-0.04%
2023/09/04	3	99.63	11	100.77	101.00	-8	10,625	-0.08%
2023/09/01	15.1	100.71	6	100.05	99.90	9.1	10,608	0.09%
2023/08/31	9	101.00	35.4	101.95	102.50	-26.4	10,559	-0.25%
2023/08/30	33	101.64	102.3	101.96	100.50	-69.3	10,480	-0.66%	大賣/
2023/08/29	79.3	99.51	13	100.18	101.50	66.3	10,457	0.63%
2023/08/28	2.2	98.64	2	97.60	96.70	0.2	10,400	0.00%
2023/08/25	5.1	99.33	40	99.00	98.70	-34.9	10,372	-0.34%
2023/08/24	9.1	100.51	10	100.70	100.50	-0.9	10,335	-0.01%
2023/08/23	5	103.20	19.1	104.60	103.00	-14.1	10,263	-0.14%
2023/08/22	8.4	103.73	4	103.75	103.50	4.4	10,212	0.04%
2023/08/21	15	103.23	20	103.18	102.50	-5	10,153	-0.05%
2023/08/18	77.2	102.97	70.5	102.48	101.50	6.7	10,028	0.07%
2023/08/17	105	108.46	39.2	107.26	107.50	65.9	9,828	0.67%	大買/
2023/08/16	39.2	104.54	67.3	105.90	109.00	-28.1	9,481	-0.30%
2023/08/15	10	100.45	16.1	101.08	100.00	-6.1	9,022	-0.07%
2023/08/14	19	100.25	93.1	100.29	99.50	-74.1	8,923	-0.83%
2023/08/11	84	100.85	26.6	99.58	98.50	57.4	8,773	0.65%
2023/08/10	18	96.99	5.5	97.07	96.20	12.5	8,586	0.15%
2023/08/09	14.2	98.11	11.2	98.86	100.50	3	8,475	0.04%
2023/08/08	19.2	99.69	18.2	99.90	98.50	1	8,412	0.01%
2023/08/07	24	99.64	45	98.90	102.00	-21	8,264	-0.25%
2023/08/04	11	93.47	16	93.64	94.60	-5	7,970	-0.06%
2023/08/02	23.2	92.78	7	92.97	91.50	16.2	7,933	0.20%
2023/08/01	9.1	96.32	8	96.54	96.10	1.1	7,826	0.01%
2023/07/31	36.3	100.32	38.2	99.93	96.90	-1.9	7,769	-0.02%
2023/07/28	77.3	98.41	67.9	97.97	99.40	9.5	7,536	0.13%
2023/07/27	5	93.34	6.2	94.22	93.00	-1.2	7,220	-0.02%
2023/07/26	14	93.85	10.3	93.12	92.50	3.7	7,181	0.05%
2023/07/25	28.5	98.08	20	97.38	96.00	8.5	7,114	0.12%
2023/07/24	13.1	96.20	20.5	96.79	97.20	-7.4	6,972	-0.11%
2023/07/21	3.5	92.16	54.3	92.55	92.60	-50.9	6,841	-0.74%
2023/07/20	36.8	96.59	26.4	95.24	94.20	10.4	6,827	0.15%
2023/07/19	17.5	104.86	16	103.59	103.00	1.5	6,700	0.02%
2023/07/18	23.2	103.43	35.6	104.10	105.00	-12.4	6,578	-0.19%
2023/07/17	76	105.46	104.6	104.49	102.50	-28.6	6,310	-0.45%	大賣/
2023/07/14	20.7	99.17	18	100.81	103.50	2.7	5,988	0.04%
2023/07/13	5.5	94.89	16	93.79	94.50	-10.5	5,637	-0.19%
2023/07/12	5	89.92	6	89.83	90.00	-1	5,370	-0.02%
2023/07/11	15.3	90.55	8	89.73	89.60	7.3	5,352	0.14%
2023/07/10	18	90.46	5	91.60	89.20	13	5,295	0.25%
2023/07/07	10	99.17	42	98.07	97.10	-32	5,088	-0.63%
2023/07/06	7	102.36	53	101.87	102.00	-46	5,021	-0.92%
2023/07/05	30	101.75	47	102.51	100.50	-17	4,859	-0.35%
2023/07/04	67	101.39	42	100.66	101.50	25	4,735	0.53%
2023/07/03	134.1	94.15	89.1	95.56	98.10	45	4,404	1.02%	大買/
2023/06/30	64.1	91.04	62.1	92.16	89.20	2	4,118	0.05%
2023/06/27	2	86.30	3	86.07	84.60	-1	3,760	-0.03%
2023/06/26	0	0.00	2	85.85	85.60	-2	3,839	-0.05%
2023/06/21	1	85.10	0	0.00	84.90	1	3,855	0.03%
2023/06/20	7	85.20	2	84.80	85.50	5	3,900	0.13%
2023/06/19	1	85.10	4	84.80	85.00	-3	3,934	-0.08%
2023/06/16	3	86.86	6	86.42	85.60	-3	3,939	-0.08%
2023/06/15	37	87.28	27	87.09	87.40	10	3,879	0.26%
2023/06/14	164	87.84	270	87.35	88.50	-106	3,767	-2.81%	大買/大賣/鉅額交易
2023/06/13	208	85.49	63.5	85.48	85.30	144.5	3,526	4.10%	大買/鉅額交易
2023/06/12	14	82.96	1	82.70	82.20	13	3,355	0.39%
2023/06/08	20	81.88	0	0.00	81.10	20	3,380	0.59%
2023/06/07	0	0.00	9	81.04	81.50	-9	3,492	-0.26%
2023/06/06	10	81.30	3	81.03	80.70	7	3,555	0.20%
2023/06/05	9	81.23	2	81.40	81.90	7	3,584	0.20%
2023/06/02	14.1	81.32	20	81.32	80.90	-5.9	3,630	-0.16%
2023/06/01	2	81.70	0	0.00	81.70	2	3,648	0.05%
2023/05/31	10	81.82	6	81.67	81.90	4	3,700	0.11%
2023/05/30	4	81.88	4	81.05	81.40	0	3,740	0.00%
2023/05/29	0	0.00	6	81.33	81.20	-6	3,786	-0.16%
2023/05/26	6.1	80.89	8	79.50	79.30	-1.9	3,906	-0.05%
2023/05/25	6	81.28	2	81.40	80.70	4	4,011	0.10%
2023/05/24	0	0.00	15	79.86	80.10	-15	4,101	-0.37%
2023/05/23	19	80.50	1	80.60	80.30	18	4,297	0.42%
2023/05/22	1	80.10	6	80.00	80.10	-5	4,411	-0.11%
2023/05/19	6.1	79.59	2	79.20	79.10	4.1	4,559	0.09%
2023/05/18	5	79.36	15.4	80.18	79.50	-10.4	4,567	-0.23%
2023/05/17	1	79.30	3	79.10	78.70	-2	4,568	-0.04%
2023/05/16	12	78.27	3	78.73	78.70	9	4,602	0.20%
2023/05/15	3	77.87	1.6	77.14	76.90	1.4	4,634	0.03%
2023/05/12	2.2	79.22	10	78.90	79.00	-7.8	4,679	-0.17%
2023/05/11	13.1	78.95	10	79.80	78.80	3.1	4,696	0.06%
2023/05/10	14	78.04	3.2	79.05	79.20	10.8	4,709	0.23%
2023/05/09	0	0.00	0.2	78.00	77.80	-0.2	4,770	0.00%
2023/05/08	1	78.60	0	0.00	78.70	1	4,879	0.02%
2023/05/05	0	79.00	9	78.86	79.00	-9	4,974	-0.18%
2023/05/04	4.1	77.90	6	77.88	77.90	-1.9	5,019	-0.04%
2023/05/03	11	77.36	0	0.00	77.30	11	5,101	0.22%
2023/05/02	0.5	76.22	2	76.65	77.20	-1.5	5,140	-0.03%
2023/04/28	7	75.34	6	75.65	75.50	1	5,169	0.02%
2023/04/27	6.1	73.85	4.4	74.08	74.40	1.7	5,178	0.03%
2023/04/26	2.2	73.38	7	73.33	73.40	-4.8	5,199	-0.09%
2023/04/25	2.3	74.42	4.5	75.53	74.00	-2.2	5,283	-0.04%
2023/04/24	1	77.00	1.5	77.37	77.00	-0.5	5,269	-0.01%
2023/04/21	3.4	78.30	0	0.00	77.30	3.4	5,326	0.06%
2023/04/20	11.4	80.31	10	80.31	79.70	1.4	5,335	0.03%
2023/04/19	1.1	81.82	8	82.80	81.80	-6.9	5,328	-0.13%
2023/04/18	2.1	82.19	0	0.00	82.00	2.1	5,328	0.04%
2023/04/17	0.2	81.98	0.1	81.90	81.70	0.1	5,343	0.00%
2023/04/14	2.1	82.09	0	0.00	82.00	2.1	5,354	0.04%
2023/04/13	5	81.86	0	0.00	81.70	5	5,351	0.09%
2023/04/12	5	82.30	2	82.50	82.90	3	5,355	0.06%
2023/04/11	27.3	82.13	9.3	81.92	81.70	18.1	5,394	0.33%
2023/04/10	1.2	85.33	5	85.30	85.10	-3.8	5,302	-0.07%
2023/04/07	10	86.40	2	86.20	86.00	8	5,327	0.15%
2023/04/06	9	85.31	3	85.40	85.40	6	5,355	0.11%
2023/03/31	55.3	87.68	57	86.36	86.20	-1.8	5,421	-0.03%
2023/03/30	15.6	86.76	15	86.09	88.80	0.6	5,377	0.01%
2023/03/29	3	83.20	3	82.93	83.20	0	5,184	0.00%
2023/03/28	14	84.36	25	84.44	83.60	-11	5,295	-0.21%
2023/03/27	11	84.51	4	85.00	84.20	7	5,274	0.13%
2023/03/24	4	84.08	6	83.63	83.80	-2	5,411	-0.04%
2023/03/23	13	83.54	3.3	83.83	83.90	9.7	5,543	0.17%
2023/03/22	13	82.26	2.2	82.44	82.80	10.8	5,604	0.19%
2023/03/21	2	81.80	1.3	82.00	81.10	0.7	5,817	0.01%
2023/03/20	6.1	80.77	1	80.50	81.30	5.1	6,093	0.08%
2023/03/17	0	0.00	1	78.90	79.40	-1	6,411	-0.02%
2023/03/16	7.1	78.43	0	0.00	77.80	7.1	6,761	0.11%
2023/03/15	9.5	81.00	2	80.80	80.20	7.5	6,852	0.11%
2023/03/14	2.9	80.06	1.1	79.80	79.70	1.7	6,971	0.02%
2023/03/13	5	80.34	13	79.94	80.70	-8	7,096	-0.11%
2023/03/10	5.9	81.39	2	80.60	80.30	3.9	7,133	0.05%
2023/03/09	10.1	83.78	0	85.40	83.00	10.1	7,057	0.14%
2023/03/08	0.5	84.70	0	0.00	84.70	0.5	7,014	0.01%
2023/03/07	21	84.90	22	84.36	84.20	-1	7,002	-0.01%
2023/03/06	2.3	84.10	2	84.35	83.80	0.3	6,976	0.00%
2023/03/03	1.1	83.63	2	83.55	83.60	-0.9	6,961	-0.01%
2023/03/02	7.1	83.71	4	82.20	83.60	3.1	6,933	0.04%
2023/03/01	1	82.70	1.1	82.11	82.00	-0.1	6,916	0.00%
2023/02/24	13.2	84.52	14.3	83.32	83.80	-1.1	6,945	-0.02%
2023/02/23	19	85.87	13.2	86.08	86.20	5.8	6,932	0.08%
2023/02/22	8	83.85	9	84.17	84.50	-1	6,978	-0.01%
2023/02/21	18.9	84.13	36.4	84.17	83.50	-17.6	7,140	-0.25%
2023/02/20	14	83.82	10	83.58	83.20	4	7,042	0.06%
2023/02/17	14.2	81.89	10.3	81.86	82.50	3.9	7,003	0.06%
2023/02/16	9	80.09	2	80.00	80.00	7	6,941	0.10%
2023/02/15	4.3	79.36	5.1	79.45	79.90	-0.8	7,002	-0.01%
2023/02/14	2	80.10	8.2	80.22	79.40	-6.2	7,017	-0.09%
2023/02/13	4	79.25	10	79.67	79.90	-6	7,066	-0.08%
2023/02/10	9	79.47	20	79.25	77.90	-11	7,130	-0.15%
2023/02/09	11	79.44	10	79.05	79.50	1	7,130	0.01%
2023/02/08	20	80.05	15	78.71	78.70	5	7,206	0.07%
2023/02/07	8	79.36	26	79.18	79.50	-18	7,253	-0.25%
2023/02/06	48.2	78.48	36.5	78.50	79.00	11.7	7,277	0.16%
2023/02/03	17	77.35	3	77.03	77.40	14	7,260	0.19%
2023/02/02	21.2	75.97	13	76.34	75.90	8.2	7,253	0.11%
2023/02/01	30	75.79	21	76.14	76.50	9	7,211	0.12%
2023/01/31	1	73.10	1	73.10	73.90	0	7,170	0.00%
2023/01/30	5.2	74.05	9.2	73.78	73.50	-4	7,205	-0.06%
2023/01/17	2	72.60	0	0.00	73.10	2	7,188	0.03%
2023/01/16	3	71.07	4	71.95	73.00	-1	7,208	-0.01%
2023/01/13	8.3	72.72	1	72.60	71.60	7.3	7,207	0.10%
2023/01/12	1	75.20	10	75.00	74.20	-9	7,162	-0.13%
2023/01/11	5.5	76.81	7	77.40	75.60	-1.6	7,178	-0.02%
2023/01/10	1.1	79.53	4	79.30	77.70	-2.9	7,205	-0.04%
2023/01/09	7	78.89	6.3	78.62	79.70	0.7	7,327	0.01%
2023/01/06	1.5	77.53	1	77.30	77.60	0.5	7,452	0.01%
2023/01/05	1	78.30	1	78.00	77.30	0	7,607	0.00%
2023/01/04	0.1	78.20	0	0.00	77.80	0.1	7,682	0.00%
2023/01/03	15	78.70	15	77.28	78.90	0	7,706	0.00%
2022/12/30	2	77.90	1	77.40	77.30	1	7,714	0.01%
2022/12/29	3	76.90	3	76.37	77.30	0	7,703	0.00%
2022/12/28	0	0.00	6	77.25	77.10	-6	7,699	-0.08%
2022/12/27	8	79.60	6	79.22	79.00	2	7,692	0.03%
2022/12/26	11	77.69	8	77.85	79.00	3	7,672	0.04%
2022/12/23	10	78.39	6	78.43	78.90	4	7,659	0.05%
2022/12/22	10.3	79.08	7.1	78.61	77.50	3.2	7,596	0.04%
2022/12/21	10	82.30	7	81.44	80.70	3	7,477	0.04%
2022/12/20	6.3	82.37	6	82.75	81.90	0.2	7,493	0.00%
2022/12/19	13	84.12	7.2	84.03	83.80	5.8	7,469	0.08%
2022/12/16	42	85.70	30.3	85.55	84.20	11.7	7,650	0.15%
2022/12/15	23	87.69	26	87.58	87.30	-3	7,496	-0.04%
2022/12/14	4	85.88	13	85.48	86.00	-9	7,341	-0.12%
2022/12/13	24	86.59	24	85.70	84.50	0	7,272	0.00%
2022/12/12	39	86.43	48	86.24	85.60	-9	7,158	-0.13%
2022/12/09	39	84.05	28	83.36	84.00	11	7,012	0.16%
2022/12/08	27.1	82.00	26	82.15	83.50	1.1	6,732	0.02%
2022/12/07	4	78.70	6	78.37	78.90	-2	6,489	-0.03%
2022/12/06	21	78.96	4	78.38	78.40	17	6,482	0.26%
2022/12/05	4	77.20	6	78.45	78.20	-2	6,414	-0.03%
2022/12/02	3	75.97	4	75.95	76.10	-1	6,363	-0.02%
2022/11/30	1	74.69	0	0.00	74.70	1	6,462	0.02%
2022/11/29	2	73.90	1	74.10	73.90	1	6,499	0.02%
2022/11/28	0.5	73.79	0	0.00	73.70	0.5	6,540	0.01%
2022/11/25	1	74.60	1	74.20	74.20	0	6,584	0.00%
2022/11/24	8	74.64	9	74.71	74.90	-1	6,668	-0.01%
2022/11/23	9	74.25	10	74.15	74.00	-1	6,895	-0.01%
2022/11/22	4	75.43	5	75.76	74.40	-1	7,099	-0.01%
2022/11/21	5	74.98	7	75.71	77.00	-2	7,163	-0.03%
2022/11/18	16	76.53	11	76.83	76.10	5	7,187	0.07%
2022/11/17	29	75.45	23	76.63	77.30	6	7,092	0.08%
2022/11/16	9	69.86	9	70.64	71.60	0	6,858	0.00%
2022/11/15	12	70.12	6	70.00	69.90	6	6,801	0.09%
2022/11/14	12	71.74	9	71.69	71.50	3	6,869	0.04%
2022/11/11	4	70.75	5	70.92	70.40	-1	6,933	-0.01%
2022/11/10	1	71.99	2	70.85	70.30	-1	6,921	-0.01%
2022/11/09	4	73.30	4	73.70	72.60	0	6,963	0.00%
2022/11/08	2	73.09	3	72.73	72.00	-1	6,890	-0.01%
2022/11/07	5	71.24	6	70.23	70.10	-1	6,843	-0.01%
2022/11/04	10	70.04	14	70.31	71.00	-4	6,930	-0.06%
2022/11/03	8	69.29	6	69.28	69.30	2	6,844	0.03%
2022/11/02	2	68.70	6	68.62	69.30	-4	6,782	-0.06%
2022/11/01	12	67.83	8	67.80	68.00	4	6,767	0.06%
2022/10/31	13	65.90	15	66.72	66.60	-2	6,807	-0.03%
2022/10/28	4	63.48	5	63.06	63.80	-1	6,970	-0.01%
2022/10/27	14	63.24	13	63.74	64.30	1	7,105	0.01%
2022/10/26	4	59.95	4	59.83	61.60	0	7,254	0.00%
2022/10/25	1	61.40	1	61.70	61.40	0	7,427	0.00%
2022/10/24	4	62.23	4	62.93	61.20	0	7,504	0.00%
2022/10/21	3	61.80	3	60.87	60.80	0	7,598	0.00%
2022/10/20	7	61.31	6	61.62	63.10	1	7,749	0.01%
2022/10/19	12	64.13	13	64.01	63.20	-1	7,718	-0.01%
2022/10/18	15	62.61	14	63.05	63.20	1	7,697	0.01%
2022/10/17	10	59.18	8	59.54	61.00	2	7,684	0.03%
2022/10/14	17	64.19	14.1	61.84	61.30	3	7,590	0.04%
2022/10/13	3.1	63.81	4	65.38	63.70	-0.9	7,629	-0.01%
2022/10/12	5	70.20	7	70.54	70.50	-2	7,565	-0.03%
2022/10/11	0	0.00	6	68.23	66.60	-6	7,671	-0.08%
2022/10/07	5	70.10	4	69.77	70.00	1	7,707	0.01%
2022/10/06	1	68.70	0	0.00	69.40	1	7,751	0.01%
2022/10/05	21	69.94	21	68.85	68.60	0	7,823	0.00%
2022/10/04	4	68.73	3	69.17	69.50	1	7,930	0.01%
2022/10/03	2	66.45	0	0.00	65.70	2	8,028	0.02%
2022/09/30	2	65.40	2	66.10	66.70	0	8,108	0.00%
2022/09/29	1	66.20	5	67.62	66.00	-4	8,194	-0.05%
2022/09/28	8.1	68.28	4	67.88	66.70	4.1	8,365	0.05%
2022/09/27	2	68.75	3	69.07	71.50	-1	8,622	-0.01%
2022/09/26	5	71.12	4.1	71.06	70.20	0.9	8,779	0.01%
2022/09/23	9.5	75.46	8	74.48	72.00	1.5	8,838	0.02%
2022/09/22	3	79.40	3	79.56	79.90	0	8,887	0.00%
2022/09/21	1	80.89	1	80.50	80.60	0	9,113	0.00%
2022/09/20	4	81.40	5	80.70	81.40	-1	9,242	-0.01%
2022/09/19	5	80.73	4	81.93	80.00	1	9,350	0.01%
2022/09/16	4	87.65	6	86.22	83.80	-2	9,282	-0.02%
2022/09/15	7	87.71	7.1	86.81	87.10	-0.1	9,131	0.00%
2022/09/14	10.1	85.64	14	84.78	86.80	-3.9	9,053	-0.04%
2022/09/13	2	85.80	3	84.07	84.30	-1	8,906	-0.01%
2022/09/12	11	81.91	7	81.47	81.70	4	8,757	0.05%
2022/09/08	23	78.94	26.1	78.70	79.60	-3.1	8,663	-0.04%
2022/09/07	4.1	77.08	2	75.70	75.50	2	8,558	0.02%
2022/09/06	10	81.15	10	79.65	79.90	0	8,439	0.00%
2022/09/05	2.1	80.49	5	79.76	79.90	-3	8,330	-0.04%
2022/09/02	1	78.90	2	79.65	79.80	-1	8,309	-0.01%
2022/09/01	16	79.21	17	77.86	78.50	-1	8,244	-0.01%
2022/08/31	5	79.42	5	79.08	78.20	0	8,160	0.00%
2022/08/30	23	79.04	24	78.62	79.90	-1	8,033	-0.01%
2022/08/29	16	77.21	17	76.38	74.90	-1	7,756	-0.01%
2022/08/26	10	74.05	11	74.48	74.60	-1	7,493	-0.01%
2022/08/25	38	73.58	39	74.13	73.60	-1	7,335	-0.01%
2022/08/24	13	72.02	12	71.53	71.00	1	7,161	0.01%
2022/08/23	2	70.90	2	70.70	70.90	0	7,069	0.00%
2022/08/22	7	72.36	7.1	72.29	70.90	-0.1	7,028	0.00%
2022/08/19	10	73.21	5	72.38	72.00	5	6,974	0.07%
2022/08/18	7	72.89	4	71.63	73.70	3	6,807	0.04%
2022/08/17	1	70.70	1	71.10	70.70	0	6,641	0.00%
2022/08/16	2.1	70.74	0	0.00	69.50	2.1	6,554	0.03%
2022/08/15	1	68.70	0	0.00	68.20	1	6,440	0.02%
2022/08/12	5	70.30	5	69.00	69.70	0	6,389	0.00%
2022/08/11	4	69.33	9	69.47	69.90	-5	6,294	-0.08%
2022/08/10	5	68.48	4	68.10	68.00	1	6,122	0.02%
2022/08/09	6	68.33	10	68.24	68.40	-4	6,066	-0.07%
2022/08/08	3	68.80	7	67.97	68.50	-4	6,004	-0.07%
2022/08/05	10	70.10	7	70.04	69.70	3	5,915	0.05%
2022/08/04	8	69.24	24	68.51	70.30	-16	5,773	-0.28%
2022/08/03	16	71.43	9	71.57	71.50	7	5,528	0.13%
2022/08/02	10.1	70.66	9	70.79	69.70	1.1	5,370	0.02%
2022/08/01	35	70.99	27	70.27	70.20	8	5,180	0.16%
2022/07/29	14	68.04	8.1	67.39	68.80	5.9	4,928	0.12%
2022/07/28	13.1	67.02	19	67.04	67.10	-5.9	4,840	-0.12%
2022/07/27	26	66.74	22	66.69	67.00	4	4,697	0.09%
2022/07/26	1	65.00	5	64.56	64.20	-4	4,504	-0.09%
2022/07/25	2	64.45	1	65.70	66.00	1	4,464	0.02%
2022/07/22	7	66.06	8.1	65.37	64.60	-1.1	4,423	-0.02%
2022/07/21	4	64.00	2	65.35	65.80	2	4,339	0.05%
2022/07/20	13	65.58	19	65.96	64.40	-6	4,264	-0.14%
2022/07/19	6.1	64.76	6.2	64.91	64.70	-0.1	4,078	0.00%
2022/07/18	12	63.45	11	63.75	64.40	1	3,997	0.03%
2022/07/15	3	62.17	7	60.71	59.80	-4	3,874	-0.10%
2022/07/14	6	61.57	3	61.60	61.80	3	3,782	0.08%
2022/07/13	4	65.73	7	65.37	64.00	-3	3,703	-0.08%
2022/07/12	13	65.29	11	64.85	64.00	2	3,611	0.06%
2022/07/11	14	65.64	20	65.67	63.80	-6	3,437	-0.17%
2022/07/08	23	64.01	21	64.22	64.80	2	3,286	0.06%
2022/07/07	19	63.07	12	62.94	64.00	7	3,177	0.22%
2022/07/06	13.1	64.42	15.1	62.43	61.60	-2	3,042	-0.07%
2022/07/05	34.1	64.23	22	63.82	66.60	12.1	2,845	0.42%
2022/07/04	33.1	63.48	33.5	64.21	62.30	-0.5	2,533	-0.02%
2022/07/01	13	61.87	11	60.95	60.80	2	2,269	0.09%
2022/06/30	13	64.15	22	63.24	63.90	-9	2,095	-0.43%
2022/06/29	30.2	61.64	41	61.97	63.30	-10.9	1,823	-0.59%
2022/06/28	1	58.00	9	58.12	59.00	-8	1,553	-0.51%
2022/06/27	34	56.60	22	56.15	56.70	12	1,396	0.86%
2022/06/24	1	53.50	0	0.00	53.50	1	1,219	0.08%
2022/06/14	1	50.50	2	51.00	50.60	-1	1,082	-0.09%
2022/06/13	0	0.00	1	52.00	51.10	-1	1,058	-0.09%
2022/06/10	2	50.45	0	0.00	51.30	2	1,005	0.20%
2022/05/20	0	0.00	0	48.00	47.90	0	942	0.00%
2022/05/11	0	0.00	5	46.85	46.15	-5	899	-0.56%
2022/05/09	1	49.40	0	0.00	49.40	1	855	0.12%
2022/05/06	1	50.90	0	0.00	51.30	1	836	0.12%
2022/05/05	3	51.87	3	51.43	51.00	0	816	0.00%
2022/05/04	1	51.00	0	0.00	51.10	1	787	0.13%
2022/05/03	1	50.70	0	0.00	51.40	1	777	0.13%
2022/04/29	1	49.65	1	50.40	50.30	0	757	0.00%
2022/04/22	4	52.28	5	51.70	52.00	-1	648	-0.15%
2022/04/21	1	53.20	1	49.51	52.90	0	606	0.00%
2022/04/20	0	48.70	1	49.30	49.10	-1	505	-0.20%
2022/04/19	0	48.50	8	48.84	48.70	-8	496	-1.61%
2022/04/15	1	48.00	0	0.00	47.40	1	471	0.21%
2022/04/13	0	0.00	1	49.30	49.25	-1	453	-0.22%
2022/04/12	0	0.00	4	48.85	48.85	-4	432	-0.92%
2022/04/11	0	48.65	0	0.00	48.85	0	415	0.00%
2022/04/08	0	48.25	0	0.00	47.70	0	376	0.00%
2022/04/07	1	48.00	0	0.00	46.55	1	355	0.28%
2022/04/06	0	0.00	0	48.20	48.30	0	335	0.00%
2022/04/01	4	48.04	5	48.23	47.95	-1	315	-0.32%
2022/03/31	5	46.00	8	46.94	47.20	-3	275	-1.09%
2022/03/29	0	43.15	0	0.00	43.40	0	218	0.00%
2022/03/24	0	43.00	0	42.05	43.00	0	213	0.00%
2022/03/22	0	41.60	0	0.00	42.00	0	210	0.00%
2022/03/14	0	40.95	0	0.00	41.00	0	205	0.00%
2022/03/03	1	41.40	0	0.00	41.35	1	204	0.49%
2022/02/21	0	0.00	1	40.95	41.15	-1	179	-0.56%
2022/01/26	0	0.00	0.1	38.50	38.70	-0.1	182	-0.04%
2022/01/21	0	0.00	4	39.00	38.95	-4	182	-2.19%
2022/01/19	0	39.60	0	0.00	39.50	0	181	0.00%
2022/01/12	1	40.60	0	0.00	40.60	1	186	0.54%
2021/12/23	0	41.50	0	0.00	41.40	0	183	0.01%
2021/12/20	2	40.63	0	0.00	40.60	2	188	1.06%
2021/11/30	0	0.00	3	40.10	40.20	-3	186	-1.61%
2021/11/15	0	0.00	22	40.10	40.40	-22	202	-10.86%
2021/11/12	7	39.51	0	0.00	39.55	7	193	3.61%
2021/11/11	11	39.12	1	38.95	39.15	10	194	5.15%
2021/11/04	0	0.00	0	38.55	38.65	0	209	0.00%
2021/10/04	0	42.00	0	0.00	39.55	0	230	0.00%
2021/10/01	0	0.00	1	39.60	39.90	-1	230	-0.43%
2021/09/28	0	0.00	2	40.08	40.15	-2	233	-0.86%
2021/09/27	2	40.43	0	0.00	40.20	2	233	0.86%
2021/09/22	0	0.00	1	39.00	39.15	-1	222	-0.45%
2021/09/02	0	0.00	1	38.80	38.95	-1	257	-0.39%
2021/08/31	0	0.00	5	39.10	39.05	-5	253	-1.97%
2021/08/25	1	36.75	0.2	36.60	36.80	0.8	247	0.33%
2021/08/09	5	36.60	0	0.00	36.65	5	243	2.05%
2021/08/03	8	38.56	0	0.00	38.55	8	319	2.50%
2021/07/28	0	0.00	1	40.15	40.60	-1	400	-0.25%
2021/07/26	0	0.00	1	40.85	41.30	-1	422	-0.24%
2021/07/21	8	40.62	0	0.00	40.35	8	444	1.80%
2021/07/19	1	41.00	0	0.00	40.95	1	463	0.22%
2021/07/12	6	41.56	0	0.00	41.50	6	470	1.27%
2021/07/05	5	41.60	0	0.00	41.60	5	481	1.04%
2021/07/01	0	0.00	1	41.40	41.30	-1	489	-0.20%
2021/06/18	0	0.00	1	41.15	41.35	-1	506	-0.20%
2021/06/17	1	40.95	0	0.00	41.00	1	508	0.20%
2021/06/15	3	41.58	0	0.00	41.65	3	506	0.59%
2021/06/10	0	0.00	0	40.60	40.50	0	488	0.00%
2021/05/20	1	37.35	0	0.00	37.35	1	493	0.20%
2021/05/14	0	0.00	4	40.30	39.00	-4	491	-0.81%
2021/05/11	0	0.00	4	42.59	42.65	-4	434	-0.92%
2021/05/10	1	42.50	0	0.00	42.65	1	406	0.25%
2021/05/07	5	42.70	3	42.99	43.20	2	371	0.53%
2021/04/27	0	40.90	0	0.00	40.75	0	292	0.00%
2021/04/21	0	39.80	1	39.90	39.80	-1	257	-0.39%
2021/04/19	0	0.00	0.3	39.55	39.65	-0.3	253	-0.12%
2021/04/13	0	40.00	0	0.00	39.75	0	246	0.00%
2021/04/12	0	39.95	0	0.00	39.80	0	242	0.00%
2021/04/07	1	38.90	0	0.00	38.95	1	223	0.45%
2021/03/31	1	38.00	0	0.00	38.05	1	211	0.47%
2021/03/22	0	37.00	0	0.00	37.50	0	185	0.00%
2021/03/17	1	36.70	0	0.00	36.65	1	183	0.55%
2021/03/12	1	37.00	0	0.00	36.90	1	184	0.54%
2021/02/18	0	0.00	0.4	34.70	35.00	-0.4	171	-0.21%
2021/02/02	0	34.70	0	34.80	34.85	0	171	0.00%
2021/01/21	1	36.00	0	0.00	35.45	1	173	0.58%
2021/01/20	2	36.55	0	0.00	36.35	2	168	1.19%
2020/11/20	0	0.00	1	40.05	40.05	-1	292	-0.34%
2020/11/04	1	39.00	0	0.00	39.90	1	467	0.21%
2020/09/14	0	0.00	1	43.25	43.80	-1	526	-0.19%
2020/09/03	2	46.90	8	46.95	46.75	-6	488	-1.23%
2020/09/01	1	45.50	1	45.90	45.30	0	473	0.00%
2020/08/31	1	47.20	0	0.00	47.20	1	457	0.22%
2020/08/24	1	47.00	4	47.45	47.50	-3	378	-0.79%
2020/08/19	4	44.30	1	44.00	43.85	3	281	1.07%
2020/07/31	10	42.50	11	43.18	43.30	-1	193	-0.52%
2020/07/28	0	0.00	6	40.73	40.50	-6	189	-3.16%
2020/07/24	0	0.00	5	41.04	41.00	-5	196	-2.54%
2020/07/22	12	41.58	0	0.00	41.70	12	196	6.09%
2020/07/13	1	41.30	0	0.00	41.35	1	200	0.50%
2020/07/07	0	0.00	1	41.50	41.40	-1	202	-0.49%
2020/06/23	1	40.05	0	0.00	40.05	1	207	0.48%
2020/06/02	0	0.00	1	41.40	41.10	-1	237	-0.42%
2020/04/17	0	0.00	0.4	36.70	36.70	-0.4	267	-0.15%
2020/04/15	0	37.25	0	0.00	37.25	0	263	0.00%
2020/04/10	0	37.60	0	0.00	37.50	0	268	0.00%
2020/04/09	0	0.00	3	36.33	36.85	-3	272	-1.10%
2020/03/27	4	34.19	0	0.00	33.40	4	271	1.47%
2020/03/12	0	0.00	2	41.75	41.55	-2	266	-0.75%
2020/03/10	2	43.05	0	0.00	43.30	2	260	0.77%
2020/03/09	0	0.00	2	43.35	43.60	-2	258	-0.77%
2020/02/11	0.4	45.00	0	0.00	45.00	0.4	245	0.17%
2020/02/10	0	0.00	2	44.70	44.50	-2	239	-0.84%
2020/01/20	0	0.00	1	44.70	44.50	-1	209	-0.48%
2019/12/30	2	43.85	0	0.00	43.85	2	205	0.97%
2019/11/28	0	0.00	1	45.65	45.70	-1	179	-0.56%
2019/10/18	0	0.00	1	45.20	45.00	-1	226	-0.44%
2019/07/19	3	46.60	6	47.15	46.85	-3	319	-0.94%
2019/06/27	3	45.15	0	0.00	44.85	3	241	1.24%
2019/06/25	1	44.00	0	0.00	44.40	1	226	0.44%
2019/06/24	1	45.25	1	45.15	45.15	0	204	0.00%
2019/06/12	1	40.40	0	0.00	40.55	1	169	0.59%
2019/04/18	0	0.00	6	39.80	39.50	-6	121	-4.94%
2019/02/26	0	0.00	0.2	40.65	40.65	-0.2	130	-0.15%
2019/01/18	0	0.00	1	39.10	39.10	-1	140	-0.71%
2019/01/15	1	38.90	0	0.00	38.70	1	145	0.69%
2018/12/13	0	0.00	5	38.60	39.00	-5	144	-3.46%
2018/11/05	0	0.00	2	34.95	34.90	-2	151	-1.32%
2018/10/26	0	0.00	5	31.54	31.30	-5	155	-3.21%
2018/10/22	0	0.00	0	33.60	33.60	0	158	-0.02%
2018/08/02	0	0.00	2	47.60	47.15	-2	363	-0.55%
2018/07/04	1	48.10	0	0.00	48.15	1	342	0.29%
2018/06/28	2	49.30	0	0.00	49.00	2	335	0.60%
2018/06/13	3	54.00	5	53.16	52.00	-2	260	-0.77%
2018/06/07	0	0.00	0.4	48.70	48.80	-0.4	187	-0.19%
2018/06/01	2	45.20	0	0.00	45.40	2	170	1.17%
2018/05/28	2	45.30	0	0.00	45.40	2	169	1.18%
2018/05/24	0.2	45.15	0	0.00	45.15	0.2	172	0.14%
2018/05/14	0.3	44.40	0	0.00	44.35	0.3	185	0.18%
2018/05/08	0	0.00	5	45.05	45.05	-5	183	-2.73%
2018/04/24	0	0.00	2	45.60	45.55	-2	184	-1.08%
2018/04/11	1	43.85	0	0.00	43.95	1	182	0.55%
2018/03/23	0	0.00	2	45.95	46.00	-2	191	-1.05%
2018/03/15	0	0.00	1	47.95	47.95	-1	192	-0.52%
2018/03/08	1	45.85	0	0.00	45.85	1	202	0.50%
2018/03/07	1	45.70	0	0.00	45.85	1	203	0.49%
2018/03/06	1	45.80	0	0.00	45.70	1	210	0.48%
2018/03/05	0	0.00	10	45.80	45.65	-10	213	-4.68%
2018/03/02	3	46.10	0	0.00	46.10	3	214	1.40%
2018/03/01	7	46.10	0	0.00	46.25	7	216	3.23%
2018/02/26	1	45.90	0	0.00	46.00	1	220	0.45%
2018/02/22	1	45.95	0	0.00	45.80	1	220	0.45%
2018/02/21	1	45.85	0	0.00	46.15	1	219	0.46%
2018/02/07	0	0.00	4	47.65	47.55	-4	232	-1.72%
2018/01/25	1	49.80	0	0.00	49.70	1	261	0.38%
2018/01/17	2	48.78	0	0.00	49.00	2	272	0.74%
2018/01/05	1	49.95	0	0.00	50.00	1	287	0.35%