廣積 (8050)-凱基-高雄券商分點個股進出

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
82.5
漲跌
▲1.1
漲幅
+1.35%
成交量
789張
產業
上櫃電腦及週邊類股
349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-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	17	81.69	82.50	-17	2,304	-0.74%
2024/04/26	10	81.80	0	0.00	81.40	10	2,340	0.43%
2024/04/25	0	0.00	2	81.30	81.60	-2	2,371	-0.08%
2024/04/23	10	80.77	0	0.00	79.80	10	2,412	0.41%
2024/04/22	10	80.00	10	79.70	80.20	0	2,469	0.00%
2024/04/19	0	0.00	5	79.80	79.50	-5	2,488	-0.20%
2024/04/18	2	80.20	0	0.00	81.00	2	2,537	0.08%
2024/04/17	3	80.53	0	0.00	81.00	3	2,614	0.11%
2024/04/16	3	80.00	0	0.00	80.00	3	2,623	0.11%
2024/04/15	0	81.50	0	81.90	82.00	0	2,610	0.00%
2024/04/11	14	80.54	4	81.58	82.00	10	2,604	0.38%
2024/04/10	1	82.60	2	83.05	82.60	-1	2,590	-0.04%
2024/04/09	1	82.60	0	0.00	82.70	1	2,599	0.04%
2024/04/08	1	82.40	0	0.00	83.10	1	2,606	0.04%
2024/04/03	13	83.09	3	83.10	83.50	10	2,601	0.38%
2024/04/02	3	83.50	0	0.00	83.70	3	2,607	0.12%
2024/04/01	1	83.80	2	84.00	83.70	-1	2,670	-0.04%
2024/03/29	3	83.90	0	0.00	84.00	3	2,736	0.11%
2024/03/28	1	84.80	0	0.00	84.60	1	2,796	0.04%
2024/03/27	1	85.10	2	85.30	85.10	-1	2,830	-0.04%
2024/03/26	3	84.63	0	0.00	84.10	3	2,835	0.11%
2024/03/25	3	85.77	2	86.05	85.60	1	2,816	0.04%
2024/03/22	10.1	88.12	5	88.34	87.70	5.1	2,798	0.18%
2024/03/21	9	86.79	3	87.20	87.10	6	2,750	0.22%
2024/03/20	0	0.00	12	87.30	86.80	-12	2,723	-0.44%
2024/03/19	3	85.20	0	0.00	84.90	3	2,676	0.11%
2024/03/18	2	83.60	0	0.00	83.50	2	2,664	0.08%
2024/03/15	0	0.00	1	85.10	84.00	-1	2,666	-0.04%
2024/03/14	0	0.00	5	85.10	84.70	-5	2,678	-0.19%
2024/03/13	0	0.00	0.1	87.05	85.30	-0.1	2,671	0.00%
2024/03/12	1	87.40	2.2	86.65	86.30	-1.2	2,647	-0.05%
2024/03/11	2	85.50	0	0.00	85.10	2	2,614	0.08%
2024/03/08	2	86.95	0	0.00	85.00	2	2,605	0.08%
2024/03/07	2	87.75	2	87.70	86.50	0	2,573	0.00%
2024/03/06	16.1	88.94	12.1	89.56	88.40	4	2,532	0.16%
2024/03/05	4	87.10	1.1	87.46	87.40	2.9	2,397	0.12%
2024/03/04	0	0.00	3	84.07	84.10	-3	2,328	-0.13%
2024/03/01	2.1	85.77	0	0.00	85.80	2.1	2,285	0.09%
2024/02/29	1	87.20	0	0.00	87.30	1	2,240	0.04%
2024/02/27	7	86.14	26	85.65	85.50	-19	2,179	-0.87%
2024/02/26	2	86.15	2	84.95	86.20	0	2,125	0.00%
2024/02/23	1	83.00	2	83.29	82.90	-1	2,070	-0.05%
2024/02/22	1	81.80	1	81.80	82.10	0	2,089	0.00%
2024/02/21	1	82.10	4	82.30	81.80	-3	2,099	-0.14%
2024/02/20	0	0.00	5	83.04	82.60	-5	2,126	-0.24%
2024/02/19	5	83.70	0	0.00	83.60	5	2,144	0.23%
2024/02/16	2	83.00	4	82.85	82.80	-2	2,147	-0.09%
2024/02/15	2	84.65	1	84.60	84.40	1	2,107	0.05%
2024/02/05	9	84.88	0	0.00	85.50	9	2,112	0.43%
2024/02/02	2.1	85.15	21	85.12	84.80	-18.9	2,099	-0.90%
2024/02/01	1	86.50	1	86.00	86.70	0	2,056	0.00%
2024/01/31	0	0.00	1	86.60	86.40	-1	2,053	-0.05%
2024/01/30	1	86.00	0	0.00	87.30	1	2,052	0.05%
2024/01/29	11	87.14	6	87.32	87.00	5	2,029	0.25%
2024/01/26	5.1	87.58	2	88.25	87.70	3.1	1,993	0.15%
2024/01/25	2	87.20	7	87.27	87.10	-5	1,958	-0.26%
2024/01/24	35	87.93	5	87.22	86.90	30	1,931	1.55%
2024/01/23	10	86.00	0	0.00	86.00	10	1,821	0.55%
2024/01/22	0	0.00	16	84.53	85.00	-16	1,750	-0.91%
2024/01/19	0.1	83.50	1	83.50	83.40	-1	1,723	-0.06%
2024/01/16	0	0.00	1	83.70	84.20	-1	1,730	-0.06%
2024/01/15	1	83.00	1	82.70	82.80	0	1,673	0.00%
2024/01/12	15.1	83.45	4	83.50	83.10	11.1	1,669	0.67%
2024/01/11	2	83.30	5	82.20	83.10	-3	1,624	-0.18%
2024/01/08	0	0.00	1	79.10	79.00	-1	1,645	-0.06%
2024/01/05	5	79.10	0	0.00	79.10	5	1,683	0.30%
2024/01/04	3	78.80	2	79.50	79.50	1	1,723	0.06%
2024/01/03	1	80.60	0	80.30	79.80	1	1,760	0.06%
2023/12/29	6	80.78	0	0.00	80.70	6	1,780	0.34%
2023/12/28	0	0.00	10	81.00	80.50	-10	1,802	-0.55%
2023/12/27	0	0.00	2	80.10	81.00	-2	1,823	-0.11%
2023/12/26	0	0.00	5	78.10	78.80	-5	1,785	-0.28%
2023/12/25	8	78.73	5	78.08	78.10	3	1,764	0.17%
2023/12/22	9	80.82	0	0.00	80.70	9	1,698	0.53%
2023/12/21	2	82.10	0	0.00	82.10	2	1,697	0.12%
2023/12/20	1	82.40	0	0.00	82.50	1	1,703	0.06%
2023/12/18	0	0.00	2	84.50	84.10	-2	1,803	-0.11%
2023/12/14	2	83.70	0	0.00	83.10	2	1,919	0.10%
2023/12/13	7	83.27	0	0.00	82.90	7	1,965	0.36%
2023/12/08	1	84.10	0	0.00	83.90	1	2,133	0.05%
2023/12/07	2	84.20	0	0.00	83.80	2	2,219	0.09%
2023/12/06	3.6	84.69	0.2	84.90	84.40	3.4	2,376	0.14%
2023/12/04	0	0.00	1	86.00	85.30	-1	3,126	-0.03%
2023/12/01	1	85.70	0	0.00	85.70	1	3,322	0.03%
2023/11/30	1	85.50	40	84.76	86.20	-39	3,356	-1.16%
2023/11/29	0	84.40	0	0.00	85.30	0	3,362	0.00%
2023/11/28	10	82.68	0	0.00	83.20	10	3,409	0.29%
2023/11/27	0	0.00	1	82.20	82.10	-1	3,503	-0.03%
2023/11/21	10	85.41	8	85.65	84.40	2	3,740	0.05%
2023/11/20	5.1	84.80	0	0.00	84.70	5.1	3,815	0.13%
2023/11/17	0	0.00	1	85.70	85.90	-1	3,875	-0.03%
2023/11/16	1	84.10	10	83.55	84.10	-9	3,916	-0.23%
2023/11/15	0.1	82.50	0	0.00	82.30	0.1	4,021	0.00%
2023/11/14	4	80.50	0	0.00	81.60	4	4,229	0.09%
2023/11/13	2	80.50	3	80.07	80.30	-1	4,588	-0.02%
2023/11/09	2	82.60	0	0.00	82.70	2	5,207	0.04%
2023/11/07	12	81.50	5	81.70	81.20	7	5,605	0.12%
2023/11/03	1	80.60	1	80.10	80.10	0	5,848	0.00%
2023/11/02	3	79.90	0	0.00	79.90	3	6,055	0.05%
2023/11/01	0.1	78.40	0	0.00	78.10	0.1	6,363	0.00%
2023/10/27	3	81.33	3	81.53	80.20	0	6,585	0.00%
2023/10/26	5	81.60	0	0.00	81.30	5	6,817	0.07%
2023/10/18	0	0.00	14	82.37	81.70	-14	7,609	-0.18%
2023/10/17	11	85.65	0	0.00	84.40	11	7,716	0.14%
2023/10/16	0	0.00	2.1	86.10	85.70	-2.1	7,851	-0.03%
2023/10/13	11	89.05	0	0.00	88.20	11	8,133	0.14%
2023/10/12	1	88.30	4	87.65	88.50	-3	8,441	-0.04%
2023/10/11	7	90.47	6	91.67	89.20	1	8,768	0.01%
2023/10/06	8	93.55	0	0.00	92.80	8	9,005	0.09%
2023/10/05	0	0.00	1	94.00	94.00	-1	9,046	-0.01%
2023/10/04	4	92.48	4	92.25	93.20	0	9,108	0.00%
2023/10/03	0	0.00	1	93.70	94.00	-1	9,323	-0.01%
2023/09/28	3	95.50	2	96.15	95.00	1	9,677	0.01%
2023/09/26	2	93.75	0	0.00	93.20	2	10,167	0.02%
2023/09/25	2	95.70	4	96.00	95.00	-2	10,646	-0.02%
2023/09/22	6	93.68	4	94.55	94.40	2	11,374	0.02%
2023/09/21	6	94.22	5	93.86	93.40	1	11,352	0.01%
2023/09/20	1	97.00	1	99.20	96.50	0	11,292	0.00%
2023/09/19	3	99.93	2	100.05	99.00	1	11,227	0.01%
2023/09/18	10	99.37	0	0.00	99.00	10	11,215	0.09%
2023/09/15	6	101.83	3	101.67	101.00	3	11,185	0.03%
2023/09/14	2	104.75	12	105.04	104.50	-10	11,113	-0.09%
2023/09/13	0	0.00	2	104.50	104.50	-2	11,086	-0.02%
2023/09/12	4	103.25	6	103.33	102.50	-2	11,129	-0.02%
2023/09/11	4	104.63	6	103.50	103.50	-2	11,186	-0.02%
2023/09/08	35	108.37	26	109.67	107.00	9	11,341	0.08%
2023/09/07	11	108.14	18	108.47	106.00	-7	11,105	-0.06%
2023/09/06	10	106.40	10	106.70	105.50	0	10,856	0.00%
2023/09/05	0	0.00	11	102.09	103.00	-11	10,665	-0.10%
2023/09/04	1	99.80	3	100.03	101.00	-2	10,625	-0.02%
2023/09/01	13	100.96	2	99.75	99.90	11	10,608	0.10%
2023/08/31	1	103.00	2	102.24	102.50	-1	10,559	-0.01%
2023/08/30	2	102.49	2	100.75	100.50	0	10,480	0.00%
2023/08/29	0	0.00	3	99.17	101.50	-3	10,457	-0.03%
2023/08/28	4	98.38	13	96.87	96.70	-9	10,400	-0.09%
2023/08/25	2	99.35	2	100.00	98.70	0	10,372	0.00%
2023/08/24	4.5	101.95	0	0.00	100.50	4.5	10,335	0.04%
2023/08/23	11	103.00	11.1	105.45	103.00	-0.1	10,263	0.00%
2023/08/22	13	103.35	13	104.62	103.50	0	10,212	0.00%
2023/08/21	14	102.79	7.3	102.81	102.50	6.8	10,153	0.07%
2023/08/18	16.1	103.87	29.1	104.29	101.50	-13	10,028	-0.13%
2023/08/17	27	108.07	40	108.40	107.50	-13	9,828	-0.13%
2023/08/16	72.6	107.76	28.1	106.80	109.00	44.5	9,481	0.47%
2023/08/15	14.1	101.44	10	101.40	100.00	4.1	9,022	0.05%
2023/08/14	18.1	99.52	22	99.89	99.50	-3.9	8,923	-0.04%
2023/08/11	17	98.68	31	99.57	98.50	-14	8,773	-0.16%
2023/08/10	10	97.55	4.3	98.04	96.20	5.8	8,586	0.07%
2023/08/09	6	96.79	7.1	98.49	100.50	-1.1	8,475	-0.01%
2023/08/08	16.2	99.28	7	98.99	98.50	9.2	8,412	0.11%
2023/08/07	7	99.86	19	95.87	102.00	-12	8,264	-0.15%
2023/08/04	4	93.33	11	92.75	94.60	-7	7,970	-0.09%
2023/08/02	19.3	92.32	8	93.05	91.50	11.3	7,933	0.14%
2023/08/01	13	96.87	16	97.31	96.10	-3	7,826	-0.04%
2023/07/31	19	100.61	19	99.43	96.90	0	7,769	0.00%
2023/07/28	40.2	97.21	51.1	97.59	99.40	-10.9	7,536	-0.14%
2023/07/27	8	94.09	7	93.63	93.00	1	7,220	0.01%
2023/07/26	8	93.26	5	94.50	92.50	3	7,181	0.04%
2023/07/25	9	96.57	15	98.01	96.00	-6	7,114	-0.08%
2023/07/24	19	95.78	9.2	97.48	97.20	9.8	6,972	0.14%
2023/07/21	2	91.95	3	92.10	92.60	-1	6,841	-0.01%
2023/07/20	20	97.74	11	96.56	94.20	9	6,827	0.13%
2023/07/19	7	103.64	8	104.31	103.00	-1	6,700	-0.01%
2023/07/18	6	103.17	19.1	102.48	105.00	-13.1	6,578	-0.20%
2023/07/17	16	105.16	16	104.94	102.50	0	6,310	0.00%
2023/07/14	11.1	99.38	11	98.84	103.50	0.1	5,988	0.00%
2023/07/13	22	95.15	33	93.72	94.50	-11	5,637	-0.20%
2023/07/12	4.1	89.98	4	90.30	90.00	0.1	5,370	0.00%
2023/07/11	6	89.95	15	90.43	89.60	-9	5,352	-0.17%
2023/07/10	22	90.46	9	90.84	89.20	13	5,295	0.25%
2023/07/07	17.2	97.77	11	98.50	97.10	6.2	5,088	0.12%
2023/07/06	11	103.50	9	101.72	102.00	2	5,021	0.04%
2023/07/05	8	102.69	4	102.38	100.50	4	4,859	0.08%
2023/07/04	40.2	101.49	109	100.10	101.50	-68.8	4,735	-1.45%	大賣/
2023/07/03	105	95.83	69.2	95.81	98.10	35.9	4,404	0.81%	大買/
2023/06/30	50.2	92.18	56	90.69	89.20	-5.9	4,118	-0.14%
2023/06/29	10	85.79	4.5	85.42	86.70	5.5	3,663	0.15%
2023/06/28	1	84.80	7	84.99	84.80	-6	3,674	-0.16%
2023/06/27	2	85.50	1	86.00	84.60	1	3,760	0.03%
2023/06/26	5	85.40	4	85.80	85.60	1	3,839	0.03%
2023/06/21	1	85.10	0	0.00	84.90	1	3,855	0.03%
2023/06/20	1	85.10	8	84.85	85.50	-7	3,900	-0.18%
2023/06/19	0	0.00	2	84.85	85.00	-2	3,934	-0.05%
2023/06/16	4	86.48	2	85.65	85.60	2	3,939	0.05%
2023/06/15	7	87.29	9	87.32	87.40	-2	3,879	-0.05%
2023/06/14	13	88.04	8	88.95	88.50	5	3,767	0.13%
2023/06/13	10	84.86	29	84.23	85.30	-19	3,526	-0.54%
2023/06/12	8	83.01	8	82.45	82.20	0	3,355	0.00%
2023/06/09	0	0.00	1	81.70	81.90	-1	3,336	-0.03%
2023/06/08	1	81.30	0	0.00	81.10	1	3,380	0.03%
2023/06/06	50	80.90	1	81.50	80.70	49	3,555	1.38%
2023/06/05	1	81.10	2	81.80	81.90	-1	3,584	-0.03%
2023/06/02	5	81.40	2	81.65	80.90	3	3,630	0.08%
2023/06/01	1	81.80	0	0.00	81.70	1	3,648	0.03%
2023/05/31	1	81.70	0	0.00	81.90	1	3,700	0.03%
2023/05/29	5	81.30	1	79.90	81.20	4	3,786	0.11%
2023/05/26	5	79.78	2	80.25	79.30	3	3,906	0.08%
2023/05/25	2	80.90	1	81.40	80.70	1	4,011	0.02%
2023/05/24	2	79.70	1	80.00	80.10	1	4,101	0.02%
2023/05/23	5	80.70	5	80.40	80.30	0	4,297	0.00%
2023/05/22	1	80.20	0	0.00	80.10	1	4,411	0.02%
2023/05/19	3	79.73	1	80.10	79.10	2	4,559	0.04%
2023/05/18	12	80.13	7	80.03	79.50	5	4,567	0.11%
2023/05/16	2	77.90	2	78.80	78.70	0	4,602	0.00%
2023/05/15	3	77.07	6	76.90	76.90	-3	4,634	-0.06%
2023/05/11	1	79.00	2	78.90	78.80	-1	4,696	-0.02%
2023/05/10	1	78.80	2	78.85	79.20	-1	4,709	-0.02%
2023/05/09	2	78.30	2	78.00	77.80	0	4,770	0.00%
2023/05/08	3	78.60	2	78.90	78.70	1	4,879	0.02%
2023/05/05	1	78.50	0	0.00	79.00	1	4,974	0.02%
2023/05/03	0	0.00	1	77.30	77.30	-1	5,101	-0.02%
2023/05/02	0	0.00	6	76.90	77.20	-6	5,140	-0.12%
2023/04/28	2	75.20	0	0.00	75.50	2	5,169	0.04%
2023/04/27	6	73.90	0	0.00	74.40	6	5,178	0.12%
2023/04/26	1	73.20	5	72.50	73.40	-4	5,199	-0.08%
2023/04/25	13	76.67	2	76.10	74.00	11	5,283	0.21%
2023/04/21	11	78.73	1	77.90	77.30	10	5,326	0.19%
2023/04/20	6	80.35	22	80.33	79.70	-16	5,335	-0.30%
2023/04/19	11	82.58	0	0.00	81.80	11	5,328	0.21%
2023/04/17	2	81.80	5	81.90	81.70	-3	5,343	-0.06%
2023/04/14	8	81.60	10	82.20	82.00	-2	5,354	-0.04%
2023/04/13	1	82.10	1	82.00	81.70	0	5,351	0.00%
2023/04/12	12	82.64	1	82.50	82.90	11	5,355	0.21%
2023/04/11	4	82.03	1	81.80	81.70	3	5,394	0.06%
2023/04/10	1	85.80	2	86.00	85.10	-1	5,302	-0.02%
2023/04/07	1	85.70	9	85.98	86.00	-8	5,327	-0.15%
2023/04/06	10	85.15	1	85.80	85.40	9	5,355	0.17%
2023/03/31	15	86.99	4	87.10	86.20	11	5,421	0.20%
2023/03/30	15	86.51	23	86.31	88.80	-8	5,377	-0.15%
2023/03/29	3	83.20	3	83.17	83.20	0	5,184	0.00%
2023/03/28	10	84.31	7	84.87	83.60	3	5,295	0.06%
2023/03/27	3	84.97	8	84.98	84.20	-5	5,274	-0.09%
2023/03/24	7	83.79	6	84.15	83.80	1	5,411	0.02%
2023/03/23	2	83.45	6	83.67	83.90	-4	5,543	-0.07%
2023/03/22	1	82.10	13	82.70	82.80	-12	5,604	-0.21%
2023/03/21	6	81.55	2	81.55	81.10	4	5,817	0.07%
2023/03/20	4	80.88	6	80.58	81.30	-2	6,093	-0.03%
2023/03/17	3	78.77	2	78.60	79.40	1	6,411	0.02%
2023/03/16	13.1	78.74	3	78.53	77.80	10.1	6,761	0.15%
2023/03/15	5	80.82	0	0.00	80.20	5	6,852	0.07%
2023/03/14	5	80.50	6	79.72	79.70	-1	6,971	-0.01%
2023/03/13	3	80.43	2	79.40	80.70	1	7,096	0.01%
2023/03/10	3.1	82.23	15	81.19	80.30	-11.9	7,133	-0.17%
2023/03/09	8	84.19	1	85.20	83.00	7	7,057	0.10%
2023/03/08	1	84.60	1	84.00	84.70	0	7,014	0.00%
2023/03/07	4	84.83	4	84.35	84.20	0	7,002	0.00%
2023/03/06	7	84.06	1	84.70	83.80	6	6,976	0.09%
2023/03/03	2	83.90	5	83.30	83.60	-3	6,961	-0.04%
2023/03/02	5	83.70	2	83.80	83.60	3	6,933	0.04%
2023/02/24	3	83.33	0	0.00	83.80	3	6,945	0.04%
2023/02/23	1	85.70	1	86.70	86.20	0	6,932	0.00%
2023/02/22	7	82.79	4	83.28	84.50	3	6,978	0.04%
2023/02/21	4	85.60	2	85.30	83.50	2	7,140	0.03%
2023/02/20	6	83.22	1	83.60	83.20	5	7,042	0.07%
2023/02/17	4	81.25	3	82.47	82.50	1	7,003	0.01%
2023/02/16	3	79.73	2	79.95	80.00	1	6,941	0.01%
2023/02/15	0	0.00	1	79.90	79.90	-1	7,002	-0.01%
2023/02/14	4	79.95	4	80.13	79.40	0	7,017	0.00%
2023/02/10	2	79.90	5	79.90	77.90	-3	7,130	-0.04%
2023/02/09	4	79.70	12	79.70	79.50	-8	7,130	-0.11%
2023/02/08	7	79.33	6	79.08	78.70	1	7,206	0.01%
2023/02/07	4	78.65	1	79.30	79.50	3	7,253	0.04%
2023/02/06	5	78.30	10.1	78.36	79.00	-5.1	7,277	-0.07%
2023/02/03	4	77.83	3	77.20	77.40	1	7,260	0.01%
2023/02/02	9	76.20	3	76.03	75.90	6	7,253	0.08%
2023/02/01	3	75.17	3	75.37	76.50	0	7,211	0.00%
2023/01/31	1	73.30	3	73.70	73.90	-2	7,170	-0.03%
2023/01/30	4	73.45	1	74.20	73.50	3	7,205	0.04%
2023/01/17	3	73.07	3	73.13	73.10	0	7,188	0.00%
2023/01/16	1	73.00	2	71.70	73.00	-1	7,208	-0.01%
2023/01/13	7	73.73	0	0.00	71.60	7	7,207	0.10%
2023/01/11	2	77.00	1	75.60	75.60	1	7,178	0.01%
2023/01/10	1.1	79.45	0	0.00	77.70	1.1	7,205	0.02%
2023/01/09	0	0.00	1	79.00	79.70	-1	7,327	-0.01%
2023/01/05	1	77.90	0	0.00	77.30	1	7,607	0.01%
2022/12/30	0	0.00	1	77.10	77.30	-1	7,714	-0.01%
2022/12/29	2	76.90	2	75.90	77.30	0	7,703	0.00%
2022/12/28	0	0.00	2	78.20	77.10	-2	7,699	-0.03%
2022/12/27	1	79.10	3	80.10	79.00	-2	7,692	-0.03%
2022/12/26	1	77.70	1	78.10	79.00	0	7,672	0.00%
2022/12/23	0	0.00	2	78.90	78.90	-2	7,659	-0.03%
2022/12/22	2	80.75	9	78.93	77.50	-7	7,596	-0.09%
2022/12/21	2	80.75	0	0.00	80.70	2	7,477	0.03%
2022/12/20	1	83.20	3.5	83.06	81.90	-2.5	7,493	-0.03%
2022/12/19	0	84.10	0	0.00	83.80	0	7,469	0.00%
2022/12/16	14	85.94	3.5	86.10	84.20	10.5	7,650	0.14%
2022/12/15	4	87.43	10	86.95	87.30	-6	7,496	-0.08%
2022/12/14	9.5	85.05	9	85.67	86.00	0.5	7,341	0.01%
2022/12/13	10	85.83	10	86.40	84.50	0	7,272	0.00%
2022/12/12	11	86.17	11	86.40	85.60	0	7,158	0.00%
2022/12/09	9	83.31	14	84.19	84.00	-5	7,012	-0.07%
2022/12/08	23	82.36	18	82.24	83.50	5	6,732	0.07%
2022/12/07	0	0.00	2	78.00	78.90	-2	6,489	-0.03%
2022/12/06	4.5	78.63	1	78.90	78.40	3.5	6,482	0.05%
2022/12/05	2	78.45	6	77.90	78.20	-4	6,414	-0.06%
2022/12/02	1	75.40	9	76.36	76.10	-8	6,363	-0.13%
2022/12/01	1	75.30	3	75.63	74.60	-2	6,384	-0.03%
2022/11/30	3	73.83	0	0.00	74.70	3	6,462	0.05%
2022/11/29	0	0.00	1	74.60	73.90	-1	6,499	-0.02%
2022/11/28	1	73.80	1	75.00	73.70	0	6,540	0.00%
2022/11/25	5	74.54	7	75.11	74.20	-2	6,584	-0.03%
2022/11/24	7	74.71	6	74.92	74.90	1	6,668	0.01%
2022/11/23	2	74.25	0	0.00	74.00	2	6,895	0.03%
2022/11/22	6	75.47	20.1	75.90	74.40	-14.1	7,099	-0.20%
2022/11/21	9	76.02	10	76.27	77.00	-1	7,163	-0.01%
2022/11/18	11	76.53	4	76.63	76.10	7	7,187	0.10%
2022/11/17	29.1	76.33	35	75.65	77.30	-5.9	7,092	-0.08%
2022/11/16	2	70.05	4	71.05	71.60	-2	6,858	-0.03%
2022/11/15	7	70.24	3	69.83	69.90	4	6,801	0.06%
2022/11/14	7	71.73	1	72.20	71.50	6	6,869	0.09%
2022/11/11	3	70.90	1	71.00	70.40	2	6,933	0.03%
2022/11/10	1	71.10	0	0.00	70.30	1	6,921	0.01%
2022/11/09	15	72.67	3	73.07	72.60	12	6,963	0.17%
2022/11/08	1	73.40	0	0.00	72.00	1	6,890	0.01%
2022/11/07	1	71.00	1	70.60	70.10	0	6,843	0.00%
2022/11/04	6	70.02	3	68.97	71.00	3	6,930	0.04%
2022/11/03	3	69.10	3	69.20	69.30	0	6,844	0.00%
2022/11/01	1	67.80	2	68.60	68.00	-1	6,767	-0.01%
2022/10/31	0	0.00	3	65.77	66.60	-3	6,807	-0.04%
2022/10/28	1	63.00	1	63.50	63.80	0	6,970	0.00%
2022/10/27	0	0.00	1	63.30	64.30	-1	7,105	-0.01%
2022/10/25	1	61.50	1	61.60	61.40	0	7,427	0.00%
2022/10/20	2	61.40	1	62.40	63.10	1	7,749	0.01%
2022/10/19	1	64.30	0	0.00	63.20	1	7,718	0.01%
2022/10/18	1	62.10	3	62.83	63.20	-2	7,697	-0.03%
2022/10/17	1	59.10	3	59.93	61.00	-2	7,684	-0.03%
2022/10/14	9	64.07	5	64.28	61.30	4	7,590	0.05%
2022/10/13	1	66.80	0	0.00	63.70	1	7,629	0.01%
2022/10/12	6	70.78	1	70.80	70.50	5	7,565	0.07%
2022/10/11	9	68.50	0	0.00	66.60	9	7,671	0.12%
2022/10/06	1	68.60	2	68.50	69.40	-1	7,751	-0.01%
2022/10/05	1	70.60	1	69.70	68.60	0	7,823	0.00%
2022/10/04	0	0.00	9	68.67	69.50	-9	7,930	-0.11%
2022/10/03	1	67.10	2	66.80	65.70	-1	8,028	-0.01%
2022/09/30	0	0.00	1	66.60	66.70	-1	8,108	-0.01%
2022/09/29	1	68.50	0	0.00	66.00	1	8,194	0.01%
2022/09/28	5	68.94	4	67.83	66.70	1	8,365	0.01%
2022/09/27	5	69.28	5	69.56	71.50	0	8,622	0.00%
2022/09/26	0	0.00	3	70.80	70.20	-3	8,779	-0.03%
2022/09/23	2	76.25	0	74.70	72.00	2	8,838	0.02%
2022/09/22	1	78.00	1	78.70	79.90	0	8,887	0.00%
2022/09/20	2	81.15	2	81.00	81.40	0	9,242	0.00%
2022/09/19	9	81.17	5	80.18	80.00	4	9,350	0.04%
2022/09/16	3	84.50	2	86.00	83.80	1	9,282	0.01%
2022/09/15	2	87.70	0	0.00	87.10	2	9,131	0.02%
2022/09/14	1	82.30	3	85.93	86.80	-2	9,053	-0.02%
2022/09/13	1	82.30	3	84.33	84.30	-2	8,906	-0.02%
2022/09/08	0	0.00	6.6	79.09	79.60	-6.6	8,663	-0.08%
2022/09/07	1	75.30	2	76.00	75.50	-1	8,558	-0.01%
2022/09/05	0	0.00	1	80.60	79.90	-1	8,330	-0.01%
2022/09/02	1	78.70	1	79.40	79.80	0	8,309	0.00%
2022/09/01	2	78.55	2	78.90	78.50	0	8,244	0.00%
2022/08/31	2	78.80	2	78.70	78.20	0	8,160	0.00%
2022/08/30	3	78.37	3.1	77.68	79.90	-0.1	8,033	0.00%
2022/08/29	6	76.48	3	78.70	74.90	3	7,756	0.04%
2022/08/26	0	0.00	4	73.43	74.60	-4	7,493	-0.05%
2022/08/25	2	73.00	6	73.15	73.60	-4	7,335	-0.05%
2022/08/24	4	71.55	0	0.00	71.00	4	7,161	0.06%
2022/08/22	2	71.40	3	72.37	70.90	-1	7,028	-0.01%
2022/08/19	10	73.18	10	72.22	72.00	0	6,974	0.00%
2022/08/18	5	72.94	7.9	73.62	73.70	-2.9	6,807	-0.04%
2022/08/17	1	69.30	1	69.80	70.70	0	6,641	0.00%
2022/08/16	7	69.71	3	70.07	69.50	4	6,554	0.06%
2022/08/15	1	68.60	0	0.00	68.20	1	6,440	0.02%
2022/08/11	1	69.60	5	69.36	69.90	-4	6,294	-0.06%
2022/08/10	2	68.85	2	69.20	68.00	0	6,122	0.00%
2022/08/09	1	68.90	2	68.15	68.40	-1	6,066	-0.02%
2022/08/08	14	68.44	14.2	69.22	68.50	-0.2	6,004	0.00%
2022/08/05	4	70.00	1	69.80	69.70	3	5,915	0.05%
2022/08/04	29	69.85	30	70.12	70.30	-1	5,773	-0.02%
2022/08/03	7	70.56	6	70.80	71.50	1	5,528	0.02%
2022/08/02	0	0.00	2	71.60	69.70	-2	5,370	-0.04%
2022/08/01	2.1	70.61	8	71.60	70.20	-5.9	5,180	-0.11%
2022/07/29	0	0.00	1	67.70	68.80	-1	4,928	-0.02%
2022/07/28	2	67.05	2	67.20	67.10	0	4,840	0.00%
2022/07/27	0	0.00	2	67.15	67.00	-2	4,697	-0.04%
2022/07/26	0	0.00	1	65.50	64.20	-1	4,504	-0.02%
2022/07/25	3	65.76	2	65.60	66.00	1	4,464	0.02%
2022/07/21	1	65.40	6	65.55	65.80	-5	4,339	-0.12%
2022/07/20	20	64.42	21	63.81	64.40	-1	4,264	-0.02%
2022/07/19	9	64.96	6	64.73	64.70	3	4,078	0.07%
2022/07/18	19	63.02	24	63.43	64.40	-5	3,997	-0.13%
2022/07/15	3	61.10	2	61.45	59.80	1	3,874	0.03%
2022/07/14	1	61.70	0	0.00	61.80	1	3,782	0.03%
2022/07/13	1	64.60	0	0.00	64.00	1	3,703	0.03%
2022/07/12	1	65.30	0	0.00	64.00	1	3,611	0.03%
2022/07/11	2	65.10	3	64.70	63.80	-1	3,437	-0.03%
2022/07/08	1	63.70	1	64.80	64.80	0	3,286	0.00%
2022/07/07	5	62.98	7	62.73	64.00	-2	3,177	-0.06%
2022/07/06	4	64.98	5	62.42	61.60	-1	3,042	-0.03%
2022/07/05	1	65.40	9	63.24	66.60	-8	2,845	-0.28%
2022/07/04	13	63.09	15.2	63.71	62.30	-2.2	2,533	-0.09%
2022/07/01	7	63.36	13	62.28	60.80	-6	2,269	-0.26%
2022/06/30	6	63.53	3.1	63.31	63.90	2.9	2,095	0.14%
2022/06/29	16	61.26	9	62.46	63.30	7	1,823	0.38%
2022/06/28	10	58.61	16	57.78	59.00	-6	1,553	-0.39%
2022/06/27	3.1	55.33	0	0.00	56.70	3.1	1,396	0.22%
2022/06/24	3	53.37	22	52.57	53.50	-19	1,219	-1.56%
2022/06/23	2	50.40	2	49.40	49.35	0	1,124	0.00%
2022/06/13	0	0.00	25	51.16	51.10	-25	1,058	-2.36%
2022/06/10	0	0.00	0.3	51.00	51.30	-0.3	1,005	-0.03%
2022/06/09	0	0.00	1	50.10	50.00	-1	987	-0.10%
2022/05/30	0	0.00	0	49.00	49.35	0	957	0.00%
2022/05/13	0	0.00	1	46.00	46.30	-1	926	-0.11%
2022/05/06	0	0.00	1	51.40	51.30	-1	836	-0.12%
2022/05/03	5	50.70	10	51.35	51.40	-5	777	-0.64%
2022/04/29	10	49.60	1	50.30	50.30	9	757	1.19%
2022/04/22	20	51.90	10	52.80	52.00	10	648	1.54%
2022/04/21	30	52.59	4	53.43	52.90	26	606	4.29%
2022/04/12	1	47.85	1	48.60	48.85	0	432	0.00%
2022/04/07	2	46.80	0	0.00	46.55	2	355	0.56%
2022/04/06	1	48.55	1	48.50	48.30	0	335	0.00%
2022/04/01	1	48.00	0	0.00	47.95	1	315	0.32%
2022/03/18	6	40.38	0	0.00	40.55	6	199	3.00%
2022/03/16	6	40.10	0	0.00	40.10	6	208	2.88%
2022/03/08	0	0.00	0	40.20	40.00	0	204	-0.01%
2022/03/04	0	40.90	0	0.00	41.15	0	204	0.00%
2022/02/25	0	0.00	1.1	40.15	40.35	-1.1	200	-0.53%
2022/02/10	0	0.00	1	40.00	40.30	-1	184	-0.54%
2022/02/09	0	40.00	0.6	39.95	40.10	-0.6	184	-0.35%
2022/02/07	0	39.55	1	39.00	39.20	-1	183	-0.54%
2022/01/24	2	38.20	0	0.00	39.20	2	184	1.08%
2022/01/18	1	39.50	0	0.00	39.60	1	182	0.55%
2022/01/17	2	39.55	0	0.00	39.80	2	182	1.09%
2022/01/14	2	39.75	0	0.00	39.75	2	184	1.09%
2022/01/12	3	39.95	0	0.00	40.60	3	186	1.61%
2022/01/11	4	40.00	0	0.00	40.10	4	183	2.18%
2022/01/10	1	40.10	0	0.00	40.30	1	182	0.55%
2021/11/26	0	0.00	5	39.17	39.20	-5	186	-2.68%
2021/11/25	0	0.00	3	39.10	39.10	-3	189	-1.58%
2021/11/24	0	0.00	2	39.00	39.00	-2	193	-1.03%
2021/11/16	0	0.00	4	40.45	40.40	-4	199	-2.00%
2021/08/13	1	36.00	1	36.05	35.80	0	240	0.00%
2021/08/12	0	0.00	1	36.00	36.05	-1	239	-0.42%
2021/08/05	0	0.00	0.3	38.80	38.05	-0.3	259	-0.11%
2021/07/23	0	0.00	2	40.85	40.85	-2	428	-0.47%
2021/06/24	0	0.00	1	41.80	41.90	-1	496	-0.20%
2021/06/11	0	0.00	1	41.80	41.55	-1	499	-0.20%
2021/06/10	0	0.00	1	40.35	40.50	-1	488	-0.20%
2021/06/03	0	0.00	2	40.80	40.85	-2	495	-0.40%
2021/05/14	0	0.00	2	40.25	39.00	-2	491	-0.41%
2021/05/12	0	0.00	2	41.95	39.95	-2	464	-0.43%
2021/05/10	1	42.65	3	42.60	42.65	-2	406	-0.49%
2021/05/07	0	0.00	0	43.00	43.20	0	371	0.00%
2021/04/27	0	0.00	0.1	40.50	40.75	-0.1	292	-0.02%
2021/04/26	0	0.00	1	40.70	41.20	-1	283	-0.35%
2021/04/23	0	0.00	1	39.95	40.00	-1	268	-0.37%
2021/04/21	0	0.00	1	39.95	39.80	-1	257	-0.39%
2021/04/20	0	0.00	2	39.95	39.90	-2	253	-0.79%
2021/04/15	0	0.00	10	38.90	38.65	-10	251	-3.97%
2021/04/13	0	0.00	0.3	39.61	39.75	-0.3	246	-0.12%
2021/04/09	2	39.90	0	0.00	39.90	2	238	0.84%
2021/04/08	0	0.00	1	39.65	39.80	-1	233	-0.43%
2021/04/01	10	38.00	0	0.00	38.05	10	213	4.68%
2021/03/24	1	37.25	0	0.00	37.30	1	194	0.51%
2021/03/23	3	37.90	3	37.40	37.45	0	192	0.00%
2021/03/19	1	36.50	0	0.00	36.45	1	184	0.54%
2021/03/09	0	36.25	0	0.00	36.25	0	182	0.00%
2021/03/08	0	36.10	0	0.00	36.05	0	182	0.00%
2021/03/05	0	36.55	0	0.00	36.40	0	183	0.00%
2021/01/07	0	0.00	2	37.95	38.00	-2	152	-1.31%
2020/12/23	0	0.00	0.2	37.65	37.80	-0.2	143	-0.13%
2020/12/15	1	38.10	0	0.00	38.00	1	156	0.64%
2020/12/10	0	0.00	8	39.20	39.20	-8	154	-5.19%
2020/12/07	0.4	39.80	0	0.00	39.90	0.4	167	0.22%
2020/12/03	1	39.65	0	0.00	39.65	1	178	0.56%
2020/11/17	0	0.00	0	39.80	39.90	0	396	0.00%
2020/10/12	1	41.05	0	0.00	41.00	1	530	0.19%
2020/10/06	1	41.60	0	0.00	41.80	1	531	0.19%
2020/09/25	1	40.85	0	0.00	39.95	1	538	0.19%
2020/09/24	2	40.85	0	0.00	40.75	2	531	0.38%
2020/09/18	0	0.00	2	44.38	43.90	-2	524	-0.38%
2020/09/16	2	44.20	0	0.00	44.10	2	525	0.38%
2020/09/08	1	45.65	0	0.00	44.80	1	507	0.20%
2020/09/07	4	46.08	0	0.00	45.55	4	500	0.80%
2020/09/02	0	0.00	2	46.85	46.50	-2	481	-0.42%
2020/08/31	1	47.40	1	46.80	47.20	0	457	0.00%
2020/08/28	3	48.47	1	48.90	48.60	2	446	0.45%
2020/08/27	0	0.00	2	48.10	48.20	-2	431	-0.46%
2020/08/21	0	0.00	1	46.15	46.15	-1	333	-0.30%
2020/08/19	2	44.40	0	0.00	43.85	2	281	0.71%
2020/08/17	0	0.00	1	42.80	43.35	-1	262	-0.38%
2020/08/13	1	41.05	0	0.00	41.20	1	248	0.40%
2020/08/12	1	41.05	0	0.00	41.20	1	245	0.41%
2020/08/11	0	0.00	1	42.20	42.15	-1	236	-0.42%
2020/08/10	0	0.00	3	42.00	42.20	-3	232	-1.29%
2020/08/06	0.1	41.30	0	0.00	41.30	0.1	223	0.04%
2020/07/30	0.2	41.30	0	0.00	41.40	0.2	183	0.11%
2020/07/22	0	0.00	0	41.40	41.70	0	196	0.00%
2020/07/16	1	40.70	0	0.00	40.90	1	196	0.51%
2020/07/14	1	41.20	0	0.00	41.10	1	200	0.50%
2020/07/06	0	0.00	0.1	40.95	41.15	-0.1	200	-0.04%
2020/06/23	1	40.20	0	0.00	40.05	1	207	0.48%
2020/05/29	2	39.35	0	0.00	39.60	2	234	0.85%
2020/05/28	3	39.90	0	0.00	39.45	3	235	1.27%
2020/05/05	4	38.10	4	38.19	37.85	0	256	0.00%
2020/04/27	0	0.00	0	36.60	36.60	0	267	0.00%
2020/04/20	1	36.40	0	0.00	36.45	1	267	0.37%
2020/04/07	0	0.00	1	35.40	35.80	-1	271	-0.37%
2020/03/25	0	0.00	4	32.60	32.70	-4	271	-1.47%
2020/03/24	1	31.60	0	0.00	31.70	1	266	0.37%
2020/03/23	2	30.90	0	0.00	30.80	2	267	0.75%
2020/03/20	2	32.10	0	0.00	32.10	2	270	0.74%
2020/03/16	0	37.45	0	0.00	37.40	0	268	0.00%
2019/12/11	0	0.00	3	46.20	46.30	-3	195	-1.53%
2019/09/19	1	44.50	0	0.00	44.50	1	313	0.32%
2019/09/18	1	44.80	0	0.00	44.85	1	334	0.30%
2019/09/17	0	0.00	2	43.65	44.85	-2	367	-0.54%
2019/09/03	2	42.75	0	0.00	42.45	2	356	0.56%
2019/08/30	0	0.00	6	43.17	43.15	-6	357	-1.68%
2019/08/29	0	0.00	0	43.30	43.30	0	357	0.00%
2019/08/27	0	0.00	2	43.65	43.50	-2	357	-0.56%
2019/08/21	0	0.00	1	43.40	43.50	-1	360	-0.28%
2019/08/20	0	0.00	2	43.25	43.20	-2	356	-0.56%
2019/08/16	0	0.00	6	42.17	42.20	-6	361	-1.66%
2019/08/12	7	43.06	30	43.30	43.05	-23	361	-6.36%
2019/08/07	2	45.10	0	0.00	44.80	2	346	0.58%
2019/08/01	0	0.00	1	46.25	46.50	-1	333	-0.30%
2019/07/25	1	46.80	0	0.00	46.55	1	339	0.29%
2019/07/19	1	47.50	4	47.54	46.85	-3	319	-0.94%
2019/07/18	1	45.50	0	0.00	45.50	1	290	0.34%
2019/07/10	0	0.00	2	44.20	44.45	-2	278	-0.72%
2019/06/27	0	0.00	1	45.00	44.85	-1	241	-0.41%
2019/06/26	0	0.00	1	45.10	44.80	-1	235	-0.42%
2019/06/21	1	41.50	0	0.00	41.45	1	168	0.59%
2019/06/10	0	0.00	0	40.55	40.60	0	168	-0.02%
2019/05/28	0	0.00	1	40.20	40.20	-1	160	-0.62%
2019/05/27	0	0.00	1	39.80	39.80	-1	159	-0.63%
2019/05/22	0	0.00	2	39.78	39.75	-2	149	-1.33%
2019/05/20	0	0.00	1	39.75	39.75	-1	143	-0.70%
2019/05/17	0	0.00	1	39.60	39.80	-1	142	-0.70%
2019/05/14	4	39.29	0	0.00	39.35	4	133	2.99%
2019/05/10	1	39.70	0	0.00	39.75	1	128	0.78%
2019/04/30	0	0.00	1	41.00	39.70	-1	116	-0.85%
2019/04/17	3	39.97	0	0.00	40.05	3	121	2.47%
2019/04/03	0	0.00	0	39.70	39.60	0	125	-0.03%
2019/04/02	0.4	39.60	0	0.00	39.85	0.4	126	0.28%
2019/04/01	0	39.85	0	0.00	40.00	0	126	0.01%
2019/03/28	0	0.00	1	38.75	38.75	-1	125	-0.80%
2019/03/21	1	39.60	0	0.00	39.35	1	124	0.81%
2019/03/20	1	40.05	1	39.95	39.90	0	122	0.00%
2019/03/08	1	40.10	1	39.95	40.10	0	129	0.00%
2019/03/06	0	0.00	1	40.65	40.70	-1	130	-0.77%
2019/03/04	1	39.95	2	40.20	40.30	-1	131	-0.76%
2019/02/26	2	40.80	0	0.00	40.65	2	130	1.53%
2019/02/13	0	0.00	1	41.00	41.00	-1	137	-0.73%
2019/01/29	0	0.00	0	40.40	40.40	0	139	-0.03%
2018/12/28	2	39.50	2	39.00	39.00	0	151	0.00%
2018/11/14	0	0.00	0.1	35.25	35.25	-0.1	142	-0.09%
2018/10/09	1	37.80	0	0.00	37.30	1	170	0.59%
2018/10/08	0	0.00	5	38.41	38.25	-5	170	-2.93%
2018/10/05	1	39.50	3	38.98	38.70	-2	170	-1.17%
2018/10/02	1	40.10	0	0.00	40.05	1	170	0.59%
2018/10/01	0	0.00	1	40.10	40.20	-1	175	-0.57%
2018/09/21	0	0.00	0	40.65	40.65	0	198	0.00%
2018/09/13	1	40.60	0	0.00	40.95	1	240	0.42%
2018/09/12	1	40.90	0	0.00	40.60	1	259	0.38%
2018/09/06	1	44.85	0	0.00	44.30	1	275	0.36%
2018/07/27	0	0.00	1	48.00	48.40	-1	357	-0.28%
2018/07/11	1	44.90	0	0.00	46.00	1	345	0.29%
2018/07/10	0	0.00	1	44.80	45.35	-1	347	-0.29%
2018/07/06	0	0.00	1	47.60	46.70	-1	345	-0.29%
2018/06/28	0	0.00	10	49.36	49.00	-10	335	-2.98%
2018/06/26	1	50.40	10	49.30	50.20	-9	332	-2.71%
2018/06/25	1	49.75	0	0.00	49.20	1	329	0.30%
2018/06/22	20	51.25	0	0.00	50.60	20	324	6.16%
2018/06/19	30	50.90	0	0.00	49.30	30	277	10.83%
2018/06/13	3	57.23	50	54.65	52.00	-47	260	-18.06%
2018/06/07	2	48.65	0	0.00	48.80	2	187	1.07%
2018/05/02	30	45.03	0	0.00	44.60	30	185	16.14%
2018/04/27	20	45.48	0	0.00	44.80	20	186	10.70%
2018/04/09	1	44.40	0	0.00	44.30	1	182	0.55%
2018/04/02	0	0.00	1	45.60	45.70	-1	179	-0.56%
2018/03/30	0	46.10	0	0.00	45.90	0	185	0.00%
2018/03/28	0	45.80	0	0.00	45.70	0	190	0.00%
2018/03/27	0	46.00	0	0.00	46.00	0	191	0.00%
2018/03/21	0	0.00	12	47.10	47.15	-12	188	-6.36%
2018/03/15	1	47.10	0	0.00	47.95	1	192	0.52%
2018/03/14	1	46.60	0	0.00	46.55	1	197	0.51%
2018/02/22	1	46.00	0	0.00	45.80	1	220	0.45%
2018/02/08	1	47.00	0	0.00	47.00	1	226	0.44%
2018/02/06	1	48.50	0	0.00	47.20	1	235	0.43%
2018/01/29	0	0.00	1	50.00	50.00	-1	257	-0.39%
2018/01/23	1	49.40	0	0.00	49.45	1	263	0.38%