廣積 (8050)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	0	0.00	11	81.50	82.50	-11	2,304	-0.48%
2024/04/26	13	81.72	0	0.00	81.40	13	2,340	0.56%
2024/04/25	0	0.00	1	81.10	81.60	-1	2,371	-0.04%
2024/04/24	0	0.00	0.1	81.00	81.50	-0.1	2,388	0.00%
2024/04/23	1	79.60	0	0.00	79.80	1	2,412	0.04%
2024/04/19	0	0.00	3	80.60	79.50	-3	2,488	-0.12%
2024/04/18	1	79.80	1	81.20	81.00	0	2,537	0.00%
2024/04/17	3	80.40	0	0.00	81.00	3	2,614	0.11%
2024/04/16	2	80.50	0	0.00	80.00	2	2,623	0.08%
2024/04/15	0	0.00	0	82.00	82.00	0	2,610	0.00%
2024/04/12	2	81.60	1	82.10	81.50	1	2,604	0.04%
2024/04/11	4	81.12	4	80.73	82.00	0	2,604	0.00%
2024/04/09	2	82.90	5	82.70	82.70	-3	2,599	-0.12%
2024/04/08	2	82.40	1	82.70	83.10	1	2,606	0.04%
2024/04/03	1	83.20	0	0.00	83.50	1	2,601	0.04%
2024/04/02	0	0.00	1	83.20	83.70	-1	2,607	-0.04%
2024/04/01	0.1	84.00	0	0.00	83.70	0.1	2,670	0.00%
2024/03/29	1	83.70	40	84.02	84.00	-39	2,736	-1.42%
2024/03/28	0.1	84.80	0	0.00	84.60	0.1	2,796	0.00%
2024/03/26	1	84.50	0	0.00	84.10	1	2,835	0.04%
2024/03/25	8	86.25	0	0.00	85.60	8	2,816	0.28%
2024/03/22	50	87.98	0	0.00	87.70	50	2,798	1.79%
2024/03/21	0	0.00	3	87.00	87.10	-3	2,750	-0.11%
2024/03/20	1	86.80	4	86.77	86.80	-3	2,723	-0.11%
2024/03/19	1	85.20	2	85.50	84.90	-1	2,676	-0.04%
2024/03/18	1	83.50	0	0.00	83.50	1	2,664	0.04%
2024/03/15	0	0.00	1.1	84.11	84.00	-1.1	2,666	-0.04%
2024/03/14	3	84.83	0	0.00	84.70	3	2,678	0.11%
2024/03/13	6	87.20	2	86.80	85.30	4	2,671	0.15%
2024/03/11	10	85.40	0	0.00	85.10	10	2,614	0.38%
2024/03/08	2	85.15	0.1	85.80	85.00	2	2,605	0.07%
2024/03/07	5	87.86	0.1	88.20	86.50	4.9	2,573	0.19%
2024/03/06	21.1	89.17	7	88.98	88.40	14.1	2,532	0.56%
2024/03/05	0	0.00	9.1	85.78	87.40	-9.1	2,397	-0.38%
2024/03/04	6	84.35	1	86.00	84.10	5	2,328	0.21%
2024/03/01	3	85.93	0	0.00	85.80	3	2,285	0.13%
2024/02/29	4.1	86.83	5	86.76	87.30	-1	2,240	-0.04%
2024/02/27	0	0.00	6	85.85	85.50	-6	2,179	-0.28%
2024/02/26	4	86.03	7.6	86.06	86.20	-3.6	2,125	-0.17%
2024/02/23	0	0.00	2	82.65	82.90	-2	2,070	-0.10%
2024/02/22	1.2	81.73	0	0.00	82.10	1.2	2,089	0.06%
2024/02/21	3.2	82.03	0	0.00	81.80	3.2	2,099	0.15%
2024/02/20	11	82.87	0	0.00	82.60	11	2,126	0.52%
2024/02/19	1	82.70	3	83.63	83.60	-2	2,144	-0.09%
2024/02/16	4.1	82.81	1	83.00	82.80	3.1	2,147	0.14%
2024/02/15	4	84.53	1	84.40	84.40	3	2,107	0.14%
2024/02/05	2	84.50	2	85.40	85.50	0	2,112	0.00%
2024/02/02	3.2	85.54	1	86.10	84.80	2.2	2,099	0.11%
2024/02/01	0	86.16	0	0.00	86.70	0	2,056	0.00%
2024/01/31	2	86.55	0	0.00	86.40	2	2,053	0.10%
2024/01/30	0	0.00	2	86.40	87.30	-2	2,052	-0.10%
2024/01/29	3.1	87.11	0	0.00	87.00	3.1	2,029	0.15%
2024/01/26	4	88.05	1	87.70	87.70	3	1,993	0.15%
2024/01/25	3	87.07	0	0.00	87.10	3	1,958	0.15%
2024/01/24	5	87.48	4	87.78	86.90	1	1,931	0.05%
2024/01/23	1	84.00	1	86.58	86.00	0	1,821	0.00%
2024/01/22	1	84.80	26	84.87	85.00	-25	1,750	-1.43%
2024/01/19	2	82.90	5	83.54	83.40	-3	1,723	-0.17%
2024/01/18	1	83.10	0	82.65	82.80	1	1,705	0.06%
2024/01/16	2	83.25	2	84.00	84.20	0	1,730	0.00%
2024/01/15	15	83.19	1	83.70	82.80	14	1,673	0.84%
2024/01/12	12	83.30	3	83.10	83.10	9	1,669	0.54%
2024/01/11	2	83.35	17	83.02	83.10	-15	1,624	-0.92%
2024/01/10	2	79.25	1	79.60	79.70	1	1,579	0.06%
2024/01/08	3	79.00	1	78.80	79.00	2	1,645	0.12%
2024/01/04	5	79.00	1	79.50	79.50	4	1,723	0.23%
2024/01/03	0	0.00	2	79.75	79.80	-2	1,760	-0.11%
2023/12/28	0	0.00	2	80.80	80.50	-2	1,802	-0.11%
2023/12/26	3	77.87	0	0.00	78.80	3	1,785	0.17%
2023/12/25	5.1	78.70	0	0.00	78.10	5.1	1,764	0.29%
2023/12/22	8	81.40	0	0.00	80.70	8	1,698	0.47%
2023/12/21	2	80.85	2	82.00	82.10	0	1,697	0.00%
2023/12/20	1	82.70	0	0.00	82.50	1	1,703	0.06%
2023/12/18	1	85.10	0	0.00	84.10	1	1,803	0.06%
2023/12/15	0	0.00	1	83.50	83.60	-1	1,890	-0.05%
2023/12/14	0	0.00	1	84.30	83.10	-1	1,919	-0.05%
2023/12/13	2	83.00	0	0.00	82.90	2	1,965	0.10%
2023/12/12	2	84.25	0	0.00	83.40	2	2,052	0.10%
2023/12/04	2	85.65	0	0.00	85.30	2	3,126	0.06%
2023/12/01	0	86.00	0	0.00	85.70	0	3,322	0.00%
2023/11/29	0	0.00	1	84.30	85.30	-1	3,362	-0.03%
2023/11/27	2	82.85	2	82.75	82.10	0	3,503	0.00%
2023/11/24	0	0.00	13	83.73	83.50	-13	3,556	-0.37%
2023/11/22	0	0.00	0	84.66	84.40	0	3,687	0.00%
2023/11/21	1	84.70	1	85.90	84.40	0	3,740	0.00%
2023/11/17	12	85.90	0	86.00	85.90	12	3,875	0.31%
2023/11/16	2	83.61	2	83.00	84.10	0	3,916	0.00%
2023/11/15	0	0.00	3	82.47	82.30	-3	4,021	-0.07%
2023/11/14	0	0.00	0	81.60	81.60	0	4,229	0.00%
2023/11/13	3	79.73	1	81.00	80.30	2	4,588	0.04%
2023/11/09	2	82.60	2	83.00	82.70	0	5,207	0.00%
2023/11/08	4	81.90	1	82.20	81.80	3	5,380	0.06%
2023/11/07	2	81.75	0	0.00	81.20	2	5,605	0.04%
2023/11/06	0	0.00	2	81.55	81.70	-2	5,744	-0.03%
2023/11/03	2	80.10	0	0.00	80.10	2	5,848	0.03%
2023/11/02	0	0.00	2	79.20	79.90	-2	6,055	-0.03%
2023/11/01	2	78.25	2	78.30	78.10	0	6,363	0.00%
2023/10/31	1	78.50	8	79.10	77.40	-7	6,413	-0.11%
2023/10/30	1	80.20	0	0.00	80.00	1	6,508	0.02%
2023/10/27	0	0.00	1	82.00	80.20	-1	6,585	-0.02%
2023/10/26	2	81.60	0	0.00	81.30	2	6,817	0.03%
2023/10/23	0	0.00	10	81.52	80.80	-10	7,218	-0.14%
2023/10/20	1	80.60	2	81.55	81.10	-1	7,389	-0.01%
2023/10/18	1	83.10	2	82.55	81.70	-1	7,609	-0.01%
2023/10/17	4	85.95	2	87.00	84.40	2	7,716	0.03%
2023/10/16	10	85.72	0	0.00	85.70	10	7,851	0.13%
2023/10/13	2	88.75	3	89.50	88.20	-1	8,133	-0.01%
2023/10/12	0	0.00	1	88.00	88.50	-1	8,441	-0.01%
2023/10/11	5	90.38	2	91.85	89.20	3	8,768	0.03%
2023/10/06	2	93.45	0	0.00	92.80	2	9,005	0.02%
2023/10/05	1	94.40	3	94.63	94.00	-2	9,046	-0.02%
2023/10/04	1	92.20	1	93.20	93.20	0	9,108	0.00%
2023/10/03	4	94.30	2	93.80	94.00	2	9,323	0.02%
2023/10/02	2	95.95	3	96.43	95.80	-1	9,512	-0.01%
2023/09/28	4	95.10	4	95.48	95.00	0	9,677	0.00%
2023/09/27	2	93.10	1	93.40	93.30	1	9,794	0.01%
2023/09/26	2	95.50	2	95.00	93.20	0	10,167	0.00%
2023/09/25	3	95.13	0	0.00	95.00	3	10,646	0.03%
2023/09/22	3	93.40	4	93.18	94.40	-1	11,374	-0.01%
2023/09/21	2	94.45	6	94.23	93.40	-4	11,352	-0.04%
2023/09/20	10.1	96.97	4.1	98.34	96.50	6	11,292	0.05%
2023/09/19	3	99.90	2	99.80	99.00	1	11,227	0.01%
2023/09/18	7	99.54	3	99.70	99.00	4	11,215	0.04%
2023/09/15	16.1	102.00	1	102.00	101.00	15	11,185	0.13%
2023/09/14	3	104.83	5	104.60	104.50	-2	11,113	-0.02%
2023/09/13	1	104.00	1	104.50	104.50	0	11,086	0.00%
2023/09/12	4	102.39	3	104.00	102.50	1	11,129	0.01%
2023/09/11	14	103.75	8	104.25	103.50	6	11,186	0.05%
2023/09/08	12	108.92	10	108.95	107.00	2	11,341	0.02%
2023/09/07	7	107.65	9.1	107.78	106.00	-2.1	11,105	-0.02%
2023/09/06	6	106.08	2.4	105.54	105.50	3.6	10,856	0.03%
2023/09/05	0	0.00	6	102.33	103.00	-6	10,665	-0.06%
2023/09/04	3.2	99.73	3	100.83	101.00	0.2	10,625	0.00%
2023/09/01	8	100.20	7	100.59	99.90	1	10,608	0.01%
2023/08/31	2	102.75	5	102.60	102.50	-3	10,559	-0.03%
2023/08/30	7.2	101.78	2.2	101.50	100.50	5	10,480	0.05%
2023/08/29	7	99.94	7	98.51	101.50	0	10,457	0.00%
2023/08/28	2	96.86	7	97.60	96.70	-5	10,400	-0.05%
2023/08/25	2	99.06	2	99.70	98.70	0	10,372	0.00%
2023/08/24	16.1	101.34	3	100.83	100.50	13.1	10,335	0.13%
2023/08/23	0	105.50	2	103.00	103.00	-2	10,263	-0.02%
2023/08/22	13	103.15	4	104.50	103.50	9	10,212	0.09%
2023/08/21	4	102.75	28	103.61	102.50	-24	10,153	-0.24%
2023/08/18	31.1	103.95	18	102.50	101.50	13.1	10,028	0.13%
2023/08/17	27	106.94	18	107.61	107.50	9	9,828	0.09%
2023/08/16	26.1	104.17	31	106.95	109.00	-4.9	9,481	-0.05%
2023/08/15	8	100.51	7	100.84	100.00	1	9,022	0.01%
2023/08/14	8	99.24	23	99.83	99.50	-15	8,923	-0.17%
2023/08/11	21	99.46	8	99.64	98.50	13	8,773	0.15%
2023/08/10	27	97.05	20	97.05	96.20	7	8,586	0.08%
2023/08/09	14	98.38	17	99.73	100.50	-3	8,475	-0.04%
2023/08/08	21	98.56	18	99.18	98.50	3	8,412	0.04%
2023/08/07	11	99.07	6.5	99.06	102.00	4.5	8,264	0.05%
2023/08/04	7	91.89	13	93.22	94.60	-6	7,970	-0.08%
2023/08/02	24.5	91.08	21	92.02	91.50	3.5	7,933	0.04%
2023/08/01	18	97.57	14	96.94	96.10	4	7,826	0.05%
2023/07/31	22	101.00	31	98.97	96.90	-9	7,769	-0.12%
2023/07/28	13	98.40	15	96.64	99.40	-2	7,536	-0.03%
2023/07/27	5	93.86	0	0.00	93.00	5	7,220	0.07%
2023/07/26	3	93.03	7	93.47	92.50	-4	7,181	-0.06%
2023/07/25	10	96.77	9	97.62	96.00	1	7,114	0.01%
2023/07/24	23	96.72	11	96.23	97.20	12	6,972	0.17%
2023/07/21	15	91.82	7	92.53	92.60	8	6,841	0.12%
2023/07/20	13.5	96.36	2	97.35	94.20	11.5	6,827	0.17%
2023/07/19	10	103.75	23.1	102.91	103.00	-13.1	6,700	-0.19%
2023/07/18	11	103.27	20	104.89	105.00	-9	6,578	-0.14%
2023/07/17	18	105.19	52	103.29	102.50	-34	6,310	-0.54%
2023/07/14	12.5	97.48	26.2	99.42	103.50	-13.7	5,988	-0.23%
2023/07/13	9	94.98	44	94.59	94.50	-35	5,637	-0.62%
2023/07/12	12	90.08	2	90.25	90.00	10	5,370	0.19%
2023/07/11	6	90.07	4	90.18	89.60	2	5,352	0.04%
2023/07/10	14.1	91.03	14.1	90.64	89.20	0	5,295	0.00%
2023/07/07	36.1	97.35	3.3	97.98	97.10	32.8	5,088	0.64%
2023/07/06	9.1	103.65	10.1	102.69	102.00	-1	5,021	-0.02%
2023/07/05	6.1	101.52	13.1	102.54	100.50	-7	4,859	-0.14%
2023/07/04	31.1	101.27	13	101.08	101.50	18.1	4,735	0.38%
2023/07/03	47	92.42	19.2	96.83	98.10	27.8	4,404	0.63%
2023/06/30	16.4	89.74	33.1	90.84	89.20	-16.7	4,118	-0.40%
2023/06/27	1	85.60	1	84.80	84.60	0	3,760	0.00%
2023/06/20	2.2	84.74	1	85.50	85.50	1.2	3,900	0.03%
2023/06/19	3	85.23	5	85.06	85.00	-2	3,934	-0.05%
2023/06/16	13	86.39	7	86.03	85.60	6	3,939	0.15%
2023/06/15	21	87.10	8	87.54	87.40	13	3,879	0.34%
2023/06/14	4.1	88.49	16	87.83	88.50	-11.9	3,767	-0.32%
2023/06/13	33	84.24	12	85.23	85.30	21	3,526	0.60%
2023/06/12	0	0.00	4	83.05	82.20	-4	3,355	-0.12%
2023/06/09	2	81.50	0	0.00	81.90	2	3,336	0.06%
2023/06/07	1	81.30	2	81.40	81.50	-1	3,492	-0.03%
2023/06/06	0	0.00	1	81.00	80.70	-1	3,555	-0.03%
2023/06/05	1	81.20	2	81.20	81.90	-1	3,584	-0.03%
2023/06/02	2	81.20	0	0.00	80.90	2	3,630	0.06%
2023/06/01	3	81.87	0	81.70	81.70	3	3,648	0.08%
2023/05/31	1	82.10	1	82.20	81.90	0	3,700	0.00%
2023/05/30	1	81.40	0	0.00	81.40	1	3,740	0.03%
2023/05/29	0	0.00	1	81.40	81.20	-1	3,786	-0.03%
2023/05/25	0	0.00	1	81.10	80.70	-1	4,011	-0.02%
2023/05/24	1	80.40	0	0.00	80.10	1	4,101	0.02%
2023/05/23	1	80.30	0	0.00	80.30	1	4,297	0.02%
2023/05/22	4	80.00	3	79.93	80.10	1	4,411	0.02%
2023/05/18	2	79.90	0	0.00	79.50	2	4,567	0.04%
2023/05/17	1	78.80	0	0.00	78.70	1	4,568	0.02%
2023/05/16	2	77.40	0	0.00	78.70	2	4,602	0.04%
2023/05/15	0	0.00	3	77.00	76.90	-3	4,634	-0.06%
2023/05/12	2	78.75	0	0.00	79.00	2	4,679	0.04%
2023/05/10	0	0.00	0	79.20	79.20	0	4,709	0.00%
2023/05/09	0	0.00	1	78.60	77.80	-1	4,770	-0.02%
2023/05/08	2	79.05	0	0.00	78.70	2	4,879	0.04%
2023/05/05	0	0.00	1	79.20	79.00	-1	4,974	-0.02%
2023/04/28	2	74.90	2	75.10	75.50	0	5,169	0.00%
2023/04/25	0	0.00	2	73.80	74.00	-2	5,283	-0.04%
2023/04/21	1	77.00	1	77.90	77.30	0	5,326	0.00%
2023/04/20	2	80.15	0	0.00	79.70	2	5,335	0.04%
2023/04/19	3	82.10	1	82.70	81.80	2	5,328	0.04%
2023/04/17	1	81.90	3.7	81.87	81.70	-2.7	5,343	-0.05%
2023/04/14	0	0.00	2	82.25	82.00	-2	5,354	-0.04%
2023/04/13	0	82.00	0.3	82.30	81.70	-0.3	5,351	-0.01%
2023/04/12	0	0.00	1	82.00	82.90	-1	5,355	-0.02%
2023/04/11	6	81.93	2	82.35	81.70	4	5,394	0.07%
2023/04/10	3	85.80	1	85.30	85.10	2	5,302	0.04%
2023/04/07	2	86.40	1	85.80	86.00	1	5,327	0.02%
2023/04/06	1	85.60	0	0.00	85.40	1	5,355	0.02%
2023/03/31	5	86.88	1	88.30	86.20	4	5,421	0.07%
2023/03/30	4	87.15	3.1	87.26	88.80	0.9	5,377	0.02%
2023/03/29	5	83.26	1	83.10	83.20	4	5,184	0.08%
2023/03/28	0	0.00	1	85.20	83.60	-1	5,295	-0.02%
2023/03/27	4	84.78	9	85.27	84.20	-5	5,274	-0.09%
2023/03/24	2	84.00	2	84.00	83.80	0	5,411	0.00%
2023/03/23	1	83.70	8	83.75	83.90	-7	5,543	-0.13%
2023/03/22	1.1	82.32	11	82.61	82.80	-10	5,604	-0.18%
2023/03/20	0	0.00	1	80.00	81.30	-1	6,093	-0.02%
2023/03/17	6	79.12	0	0.00	79.40	6	6,411	0.09%
2023/03/16	1	78.00	0	0.00	77.80	1	6,761	0.01%
2023/03/15	6	80.37	5	81.00	80.20	1	6,852	0.01%
2023/03/14	0	0.00	2	80.40	79.70	-2	6,971	-0.03%
2023/03/13	3	80.20	2	79.50	80.70	1	7,096	0.01%
2023/03/10	10	82.72	2	80.70	80.30	8	7,133	0.11%
2023/03/09	7	83.61	2	83.25	83.00	5	7,057	0.07%
2023/03/08	0	0.00	2	84.50	84.70	-2	7,014	-0.03%
2023/03/07	2	84.90	6	85.57	84.20	-4	7,002	-0.06%
2023/03/06	4	84.30	0	83.80	83.80	4	6,976	0.06%
2023/03/03	2	83.60	4	83.78	83.60	-2	6,961	-0.03%
2023/03/02	11	83.25	2	83.85	83.60	9	6,933	0.13%
2023/03/01	0	0.00	1	82.40	82.00	-1	6,916	-0.01%
2023/02/24	1	84.10	1	83.80	83.80	0	6,945	0.00%
2023/02/23	1	85.10	2	85.50	86.20	-1	6,932	-0.01%
2023/02/22	1	84.49	1	83.70	84.50	0	6,978	0.00%
2023/02/21	4	84.25	15	83.83	83.50	-11	7,140	-0.15%
2023/02/20	1	83.50	3.3	83.33	83.20	-2.3	7,042	-0.03%
2023/02/17	4	81.90	18	81.37	82.50	-14	7,003	-0.20%
2023/02/16	3	79.63	0	80.00	80.00	3	6,941	0.04%
2023/02/15	0	0.00	21	79.23	79.90	-21	7,002	-0.30%
2023/02/14	4	80.50	1	80.20	79.40	3	7,017	0.04%
2023/02/13	20	79.73	4	79.25	79.90	16	7,066	0.23%
2023/02/10	13	80.12	3	78.77	77.90	10	7,130	0.14%
2023/02/09	1	79.50	6.7	79.70	79.50	-5.7	7,130	-0.08%
2023/02/08	5	79.02	5	79.08	78.70	0	7,206	0.00%
2023/02/07	0	0.00	1	78.90	79.50	-1	7,253	-0.01%
2023/02/06	3	77.97	14	79.00	79.00	-11	7,277	-0.15%
2023/02/03	5	76.38	5	76.40	77.40	0	7,260	0.00%
2023/02/02	14.5	76.53	4.8	76.28	75.90	9.7	7,253	0.13%
2023/02/01	4	75.60	2	75.85	76.50	2	7,211	0.03%
2023/01/31	13	73.54	0	0.00	73.90	13	7,170	0.18%
2023/01/30	0	0.00	1	73.90	73.50	-1	7,205	-0.01%
2023/01/17	1	72.80	1	73.20	73.10	0	7,188	0.00%
2023/01/16	3	71.93	1	72.30	73.00	2	7,208	0.03%
2023/01/13	9	73.23	0.1	73.30	71.60	9	7,207	0.12%
2023/01/12	0	74.30	0	0.00	74.20	0	7,162	0.00%
2023/01/11	3	77.60	0	0.00	75.60	3	7,178	0.04%
2023/01/10	2.1	79.09	0	0.00	77.70	2.1	7,205	0.03%
2023/01/09	0	0.00	3	79.23	79.70	-3	7,327	-0.04%
2023/01/06	2	77.00	1	77.10	77.60	1	7,452	0.01%
2023/01/05	2	77.90	1	77.30	77.30	1	7,607	0.01%
2023/01/04	0	0.00	10	78.00	77.80	-10	7,682	-0.13%
2023/01/03	1	77.70	0	0.00	78.90	1	7,706	0.01%
2022/12/30	0	0.00	2	77.30	77.30	-2	7,714	-0.03%
2022/12/29	1	75.20	2	76.20	77.30	-1	7,703	-0.01%
2022/12/28	1	78.50	2	77.55	77.10	-1	7,699	-0.01%
2022/12/27	3	79.07	3	79.60	79.00	0	7,692	0.00%
2022/12/26	1	78.90	2	78.90	79.00	-1	7,672	-0.01%
2022/12/23	3	78.73	4	78.53	78.90	-1	7,659	-0.01%
2022/12/22	4	78.08	0	0.00	77.50	4	7,596	0.05%
2022/12/21	23	82.35	11	82.97	80.70	12	7,477	0.16%
2022/12/20	12	81.66	11	82.02	81.90	1	7,493	0.01%
2022/12/19	2	84.45	2	83.35	83.80	0	7,469	0.00%
2022/12/16	7	86.46	14	86.14	84.20	-7	7,650	-0.09%
2022/12/15	9	87.60	7	88.11	87.30	2	7,496	0.03%
2022/12/14	7	85.81	6	85.88	86.00	1	7,341	0.01%
2022/12/13	18	86.18	15.1	86.20	84.50	2.9	7,272	0.04%
2022/12/12	12.1	85.93	18	85.83	85.60	-5.9	7,158	-0.08%
2022/12/09	14	83.79	11	82.70	84.00	3	7,012	0.04%
2022/12/08	10	81.24	5.1	83.03	83.50	4.9	6,732	0.07%
2022/12/07	2	79.75	4	78.28	78.90	-2	6,489	-0.03%
2022/12/06	10	78.65	10	78.86	78.40	0	6,482	0.00%
2022/12/05	3	77.93	4	78.45	78.20	-1	6,414	-0.02%
2022/12/02	1	75.90	0	76.60	76.10	1	6,363	0.02%
2022/12/01	1	75.50	1	75.50	74.60	0	6,384	0.00%
2022/11/30	2	74.40	3	74.80	74.70	-1	6,462	-0.02%
2022/11/29	7	74.40	6	74.65	73.90	1	6,499	0.02%
2022/11/28	0	0.00	3	73.70	73.70	-3	6,540	-0.05%
2022/11/24	4	73.98	4	74.75	74.90	0	6,668	0.00%
2022/11/23	2	75.05	1	73.90	74.00	1	6,895	0.01%
2022/11/22	7	75.37	1	74.30	74.40	6	7,099	0.08%
2022/11/21	4	76.18	8	77.40	77.00	-4	7,163	-0.06%
2022/11/18	10	76.50	7.1	76.06	76.10	3	7,187	0.04%
2022/11/17	11	75.13	14	75.86	77.30	-3	7,092	-0.04%
2022/11/16	2	71.20	0	0.00	71.60	2	6,858	0.03%
2022/11/15	7	69.93	1	72.00	69.90	6	6,801	0.09%
2022/11/14	6	71.80	1	71.50	71.50	5	6,869	0.07%
2022/11/11	3	70.70	0	0.00	70.40	3	6,933	0.04%
2022/11/09	3.1	72.35	1	72.60	72.60	2.1	6,963	0.03%
2022/11/08	3	71.90	2	72.75	72.00	1	6,890	0.01%
2022/11/07	0.8	70.53	0	0.00	70.10	0.8	6,843	0.01%
2022/11/04	2.1	69.85	3	70.63	71.00	-0.9	6,930	-0.01%
2022/11/03	7.1	68.91	2	69.40	69.30	5.1	6,844	0.07%
2022/11/02	7	66.99	7	68.74	69.30	0	6,782	0.00%
2022/10/31	1	66.80	1	66.60	66.60	0	6,807	0.00%
2022/10/27	0	0.00	0	63.80	64.30	0	7,105	0.00%
2022/10/26	0	58.90	0	61.00	61.60	0	7,254	0.00%
2022/10/25	1	62.40	1	61.40	61.40	0	7,427	0.00%
2022/10/24	1	62.20	1	61.20	61.20	0	7,504	0.00%
2022/10/21	5	61.00	0	0.00	60.80	5	7,598	0.07%
2022/10/20	2	63.00	2	62.80	63.10	0	7,749	0.00%
2022/10/19	2	64.30	3	63.67	63.20	-1	7,718	-0.01%
2022/10/18	3	62.83	4	62.88	63.20	-1	7,697	-0.01%
2022/10/17	2	61.05	0	61.00	61.00	2	7,684	0.03%
2022/10/14	1	64.19	1	64.80	61.30	0	7,590	0.00%
2022/10/13	2	66.75	1	63.60	63.70	1	7,629	0.01%
2022/10/12	1	70.20	1	70.50	70.50	0	7,565	0.00%
2022/10/11	3	66.27	1	66.60	66.60	2	7,671	0.03%
2022/10/04	0	0.00	1	69.00	69.50	-1	7,930	-0.01%
2022/10/03	1	66.30	0	0.00	65.70	1	8,028	0.01%
2022/09/28	1	70.49	1	66.60	66.70	0	8,365	0.00%
2022/09/27	0	0.00	1	70.90	71.50	-1	8,622	-0.01%
2022/09/26	1	72.40	1	69.80	70.20	0	8,779	0.00%
2022/09/23	4	73.78	2	72.15	72.00	2	8,838	0.02%
2022/09/22	1	80.00	0	0.00	79.90	1	8,887	0.01%
2022/09/21	3	80.60	0	0.00	80.60	3	9,113	0.03%
2022/09/19	1	81.00	0	0.00	80.00	1	9,350	0.01%
2022/09/15	3	87.20	3	87.37	87.10	0	9,131	0.00%
2022/09/14	1	85.20	1	86.80	86.80	0	9,053	0.00%
2022/09/13	0	0.00	1	85.00	84.30	-1	8,906	-0.01%
2022/09/12	1	80.70	1	80.80	81.70	0	8,757	0.00%
2022/09/08	1	79.40	0	0.00	79.60	1	8,663	0.01%
2022/09/06	0	0.00	1	79.90	79.90	-1	8,439	-0.01%
2022/09/05	1	80.00	3	79.23	79.90	-2	8,330	-0.02%
2022/09/02	1	79.30	1	79.99	79.80	0	8,309	0.00%
2022/09/01	0	0.00	3	79.80	78.50	-3	8,244	-0.04%
2022/08/31	5	78.98	1	78.10	78.20	4	8,160	0.05%
2022/08/30	4	77.95	3	78.70	79.90	1	8,033	0.01%
2022/08/29	3	77.13	3	77.10	74.90	0	7,756	0.00%
2022/08/26	2	74.55	3	74.73	74.60	-1	7,493	-0.01%
2022/08/25	4	73.18	10	74.10	73.60	-6	7,335	-0.08%
2022/08/24	1	71.90	1	71.60	71.00	0	7,161	0.00%
2022/08/23	3	70.87	0	0.00	70.90	3	7,069	0.04%
2022/08/22	2	71.25	2	71.45	70.90	0	7,028	0.00%
2022/08/19	6	74.57	4	73.98	72.00	2	6,974	0.03%
2022/08/18	4	72.25	5	73.18	73.70	-1	6,807	-0.01%
2022/08/17	1	71.20	5.2	70.95	70.70	-4.2	6,641	-0.06%
2022/08/16	4	69.73	7	70.63	69.50	-3	6,554	-0.05%
2022/08/15	0.1	68.30	1	68.60	68.20	-0.9	6,440	-0.01%
2022/08/12	1.1	70.06	2	68.90	69.70	-0.9	6,389	-0.01%
2022/08/11	3	69.77	2	70.05	69.90	1	6,294	0.02%
2022/08/10	0	0.00	1	68.50	68.00	-1	6,122	-0.02%
2022/08/09	6	68.53	1	69.20	68.40	5	6,066	0.08%
2022/08/08	5	68.10	2	68.50	68.50	3	6,004	0.05%
2022/08/05	4	69.30	3	69.67	69.70	1	5,915	0.02%
2022/08/04	9	69.21	5	69.98	70.30	4	5,773	0.07%
2022/08/03	0	0.00	4	71.30	71.50	-4	5,528	-0.07%
2022/08/02	4	69.68	2	71.25	69.70	2	5,370	0.04%
2022/08/01	13	70.84	7	69.93	70.20	6	5,180	0.12%
2022/07/29	1	67.30	1	68.30	68.80	0	4,928	0.00%
2022/07/28	1	66.80	3	66.70	67.10	-2	4,840	-0.04%
2022/07/27	5	66.80	6	66.73	67.00	-1	4,697	-0.02%
2022/07/26	0	64.20	0	0.00	64.20	0	4,504	0.00%
2022/07/25	0	0.00	0.4	65.10	66.00	-0.4	4,464	-0.01%
2022/07/22	1	66.80	1	64.60	64.60	0	4,423	0.00%
2022/07/21	1	65.20	3	64.83	65.80	-2	4,339	-0.05%
2022/07/20	5.1	64.91	3	65.60	64.40	2	4,264	0.05%
2022/07/19	3	64.97	7	64.69	64.70	-4	4,078	-0.10%
2022/07/18	5	63.78	7	64.20	64.40	-2	3,997	-0.05%
2022/07/15	0.1	60.84	22	60.85	59.80	-21.9	3,874	-0.57%
2022/07/14	20.1	61.70	0	0.00	61.80	20.1	3,782	0.53%
2022/07/13	8	64.50	0	0.00	64.00	8	3,703	0.22%
2022/07/12	4	64.63	9	65.06	64.00	-5	3,611	-0.14%
2022/07/11	6	64.57	7	65.74	63.80	-1	3,437	-0.03%
2022/07/08	1	64.60	1	64.00	64.80	0	3,286	0.00%
2022/07/07	1.1	63.93	0.8	64.00	64.00	0.3	3,177	0.01%
2022/07/06	0.2	63.97	7	63.20	61.60	-6.9	3,042	-0.23%
2022/07/05	3	66.10	13.9	63.19	66.60	-10.9	2,845	-0.38%
2022/07/04	14	64.18	2	62.65	62.30	12	2,533	0.47%
2022/07/01	32	62.92	30	61.21	60.80	2	2,269	0.09%
2022/06/30	5	63.26	5	63.76	63.90	0	2,095	0.00%
2022/06/29	2	63.80	6.9	62.63	63.30	-4.9	1,823	-0.27%
2022/06/28	2	58.50	3	58.07	59.00	-1	1,553	-0.06%
2022/06/27	1	56.60	3	55.73	56.70	-2	1,396	-0.14%
2022/05/05	5	50.80	0	0.00	51.00	5	816	0.61%
2022/04/18	1	46.55	0	0.00	47.45	1	481	0.21%
2022/04/11	0	0.00	0	49.70	48.85	0	415	0.00%
2022/04/08	0	0.00	2	47.40	47.70	-2	376	-0.53%
2022/04/07	10	46.50	0	0.00	46.55	10	355	2.81%
2022/04/06	0	0.00	1	48.50	48.30	-1	335	-0.30%
2022/04/01	0	0.00	0	47.90	47.95	0	315	-0.01%
2022/03/31	0	0.00	4	46.78	47.20	-4	275	-1.45%
2022/03/30	0	0.00	1	43.55	43.55	-1	214	-0.47%
2022/02/10	0	0.00	1	40.25	40.30	-1	184	-0.54%
2022/01/18	1	39.50	0	0.00	39.60	1	182	0.55%
2021/12/16	0	0.00	0.1	40.65	40.45	-0.1	188	-0.05%
2021/12/10	0	0.00	2	40.70	40.95	-2	180	-1.11%
2021/12/06	1	39.60	0	0.00	39.70	1	178	0.56%
2021/12/02	1	39.75	0	0.00	39.95	1	184	0.54%
2021/12/01	1	40.00	0	0.00	40.00	1	186	0.54%
2021/11/26	5	39.50	1	40.05	39.20	4	186	2.15%
2021/11/24	1	39.00	0	0.00	39.00	1	193	0.52%
2021/11/12	0	0.00	1	39.55	39.55	-1	193	-0.52%
2021/10/26	1	39.20	0	0.00	39.15	1	220	0.45%
2021/09/30	4	39.90	0	0.00	40.25	4	229	1.74%
2021/07/23	0	0.00	1	40.85	40.85	-1	428	-0.23%
2021/07/20	1	40.60	0	0.00	40.60	1	458	0.22%
2021/06/30	3	41.80	0	0.00	41.85	3	493	0.61%
2021/06/29	0	0.00	1	41.70	41.90	-1	496	-0.20%
2021/06/22	0	0.00	1	41.00	40.90	-1	500	-0.20%
2021/06/16	1	40.95	0	0.00	40.75	1	509	0.20%
2021/06/11	0	0.00	2	41.65	41.55	-2	499	-0.40%
2021/05/14	20	40.05	0	0.00	39.00	20	491	4.07%
2021/05/11	1	43.20	0	0.00	42.65	1	434	0.23%
2021/05/05	0	0.00	1	40.65	40.35	-1	327	-0.31%
2021/04/26	0	0.00	2	40.70	41.20	-2	283	-0.71%
2021/04/09	0	0.00	1	39.80	39.90	-1	238	-0.42%
2021/02/23	0	0.00	1	37.40	37.45	-1	184	-0.54%
2021/02/03	3	34.95	0	0.00	34.95	3	170	1.76%
2021/01/26	1	35.70	0	0.00	35.65	1	173	0.58%
2021/01/21	1	35.45	0	0.00	35.45	1	173	0.58%
2021/01/12	1	38.40	0	0.00	38.35	1	159	0.63%
2021/01/07	5	37.95	0	0.00	38.00	5	152	3.28%
2021/01/05	0	0.00	1	38.40	38.40	-1	147	-0.68%
2020/12/28	0	0.00	5	38.63	38.55	-5	147	-3.39%
2020/12/18	5	38.00	0	0.00	38.05	5	153	3.26%
2020/12/16	1	38.00	0	0.00	38.00	1	156	0.64%
2020/12/10	0	0.00	2	39.00	39.20	-2	154	-1.30%
2020/12/07	0	0.00	5	39.80	39.90	-5	167	-2.99%
2020/12/01	1	39.80	0	0.00	39.90	1	190	0.52%
2020/11/27	0	0.00	1	40.50	40.55	-1	206	-0.49%
2020/11/25	1	39.80	0	0.00	39.75	1	230	0.43%
2020/11/18	1	40.00	0	0.00	40.05	1	356	0.28%
2020/11/11	0	0.00	1	40.35	40.20	-1	448	-0.22%
2020/11/10	0	0.00	4	39.25	39.35	-4	446	-0.90%
2020/11/05	1	39.70	0	0.00	39.65	1	457	0.22%
2020/09/22	0	0.00	2	43.20	42.35	-2	527	-0.38%
2020/09/16	1	43.80	0	0.00	44.10	1	525	0.19%
2020/09/14	0	0.00	2	43.00	43.80	-2	526	-0.38%
2020/09/02	0	0.00	3	46.30	46.50	-3	481	-0.62%
2020/09/01	1	45.30	2	45.60	45.30	-1	473	-0.21%
2020/08/31	0	0.00	1	47.20	47.20	-1	457	-0.22%
2020/08/27	4	47.50	0	0.00	48.20	4	431	0.93%
2020/08/26	3.1	47.99	0	0.00	47.90	3.1	405	0.77%
2020/08/21	0	0.00	1	46.20	46.15	-1	333	-0.30%
2020/08/20	10	41.50	0	0.00	42.00	10	293	3.41%
2020/08/17	5	43.47	0	0.00	43.35	5	262	1.90%
2020/08/12	2	41.00	0	0.00	41.20	2	245	0.82%
2020/08/07	0	0.00	1	41.09	41.00	-1	223	-0.46%
2020/08/05	1	42.80	1.3	42.93	43.00	-0.3	220	-0.12%
2020/08/03	1.4	43.66	0	0.00	43.55	1.4	209	0.67%
2020/07/31	0	0.00	1	41.85	43.30	-1	193	-0.52%
2020/07/23	1	41.30	0	0.00	41.35	1	197	0.51%
2020/06/02	10	41.35	1	41.00	41.10	9	237	3.79%
2020/05/28	0.4	39.45	0	0.00	39.45	0.4	235	0.17%
2020/04/13	1	36.80	0	0.00	36.75	1	267	0.37%
2020/04/08	3	36.30	1	36.70	36.70	2	273	0.73%
2020/04/01	1	34.00	0	0.00	34.10	1	266	0.38%
2020/03/26	0	0.00	1	33.00	33.40	-1	272	-0.37%
2020/03/20	1	31.00	0	0.00	32.10	1	270	0.37%
2020/03/17	1	33.80	1	35.00	34.30	0	268	0.00%
2020/03/09	5	43.50	0	0.00	43.60	5	258	1.93%
2020/02/27	1	44.45	0	0.00	43.60	1	252	0.40%
2020/02/20	6	44.80	0	0.00	44.75	6	247	2.42%
2020/01/30	0	0.00	3	42.07	42.00	-3	215	-1.39%
2019/12/31	0	0.00	0.2	43.95	43.95	-0.2	205	-0.10%
2019/12/24	9	44.50	0	0.00	44.40	9	203	4.42%
2019/12/23	6	44.57	0	0.00	44.80	6	201	2.97%
2019/12/03	0	0.00	0.1	45.10	45.15	-0.1	180	-0.06%
2019/12/02	0	0.00	0.1	45.05	45.05	-0.1	179	-0.05%
2019/11/25	1	45.20	1	45.15	45.35	0	177	0.00%
2019/11/01	1	45.60	0	0.00	45.45	1	213	0.47%
2019/10/29	1	46.00	0	0.00	45.50	1	219	0.45%
2019/10/28	3	46.80	0	0.00	46.00	3	220	1.36%
2019/10/24	0	0.00	4	46.95	46.95	-4	219	-1.83%
2019/10/23	4	46.59	0	0.00	46.70	4	219	1.82%
2019/10/21	4	45.63	0	0.00	45.70	4	219	1.82%
2019/10/15	3	44.90	0	0.00	44.95	3	262	1.14%
2019/10/03	1	44.95	0	0.00	45.05	1	271	0.37%
2019/09/27	0	0.00	1	44.70	44.90	-1	275	-0.36%
2019/08/14	0.2	41.90	1	42.10	42.20	-0.8	365	-0.21%
2019/08/12	1	43.30	0	0.00	43.05	1	361	0.28%
2019/07/30	0	0.00	3	46.35	46.45	-3	335	-0.89%
2019/07/18	0	0.00	1	45.45	45.50	-1	290	-0.34%
2019/07/10	0	0.00	1	44.45	44.45	-1	278	-0.36%
2019/07/09	1	43.80	0	0.00	43.65	1	277	0.36%
2019/07/04	0	0.00	1	45.50	45.50	-1	269	-0.37%
2019/07/01	1	45.00	0	0.00	44.90	1	258	0.39%
2019/06/28	0	0.00	1	46.20	45.20	-1	251	-0.40%
2019/06/24	0	0.00	0	45.00	45.15	0	204	-0.02%
2019/05/30	0	0.00	1	40.30	40.30	-1	162	-0.61%
2019/05/06	1	40.10	0	0.00	40.10	1	126	0.79%
2019/04/18	2	39.60	0	0.00	39.50	2	121	1.65%
2019/04/15	1	39.85	0	0.00	39.85	1	120	0.83%
2019/04/11	6.3	39.71	0	0.00	39.95	6.3	121	5.23%
2019/04/03	0.5	39.70	0	0.00	39.60	0.5	125	0.41%
2019/03/21	2	39.35	0	0.00	39.35	2	124	1.61%
2019/03/12	0	0.00	3	39.85	39.80	-3	125	-2.39%
2019/01/14	0	0.00	1	38.80	38.80	-1	145	-0.69%
2019/01/11	1	38.50	0	0.00	38.85	1	146	0.68%
2018/12/27	0.3	39.35	0	0.00	39.50	0.3	152	0.20%
2018/12/26	0	0.00	1	39.15	39.20	-1	151	-0.66%
2018/12/19	0	38.55	0	0.00	38.75	0	146	0.00%
2018/12/17	0	0.00	1	39.15	39.15	-1	145	-0.69%
2018/12/07	1	38.40	0	0.00	38.25	1	143	0.70%
2018/12/05	0.4	38.80	1	39.00	39.00	-0.6	148	-0.41%
2018/12/03	1	37.50	0	0.00	37.70	1	147	0.68%
2018/11/20	0.4	37.10	0	0.00	37.10	0.4	146	0.30%
2018/11/15	0	0.00	1	35.50	36.00	-1	144	-0.69%
2018/11/14	1	35.25	0	0.00	35.25	1	142	0.70%
2018/11/13	0	0.00	18	34.30	34.65	-18	143	-12.55%
2018/11/09	0	0.00	2	34.10	34.20	-2	142	-1.40%
2018/11/07	0.2	34.50	0	0.00	34.40	0.2	149	0.11%
2018/11/02	0	0.00	1	34.50	34.70	-1	149	-0.67%
2018/10/31	0	0.00	1	32.15	32.35	-1	153	-0.65%
2018/10/29	2	31.58	0	0.00	31.65	2	157	1.27%
2018/10/25	0	0.00	2	32.00	32.00	-2	154	-1.30%
2018/10/24	2	33.03	1	33.05	33.05	1	151	0.66%
2018/10/03	1	40.00	0	0.00	40.00	1	168	0.59%
2018/09/28	1	40.40	0	0.00	40.25	1	183	0.54%
2018/09/27	1	40.90	0	0.00	40.60	1	186	0.54%
2018/09/21	1	40.60	1	40.60	40.65	0	198	0.00%
2018/09/18	0	0.00	2	40.80	40.80	-2	205	-0.97%
2018/09/17	1	41.40	0	0.00	41.40	1	209	0.48%
2018/09/13	0	0.00	1	40.55	40.95	-1	240	-0.42%
2018/09/12	0	0.00	1	40.60	40.60	-1	259	-0.38%
2018/09/11	0.3	40.50	0	0.00	40.50	0.3	264	0.11%
2018/09/06	1	44.80	0	0.00	44.30	1	275	0.36%
2018/09/05	1	45.00	0	0.00	45.00	1	331	0.30%
2018/09/03	0	0.00	2	45.33	45.15	-2	354	-0.56%
2018/08/16	1	45.00	0	0.00	44.95	1	380	0.26%
2018/08/07	1	47.90	0	0.00	47.90	1	368	0.27%
2018/07/13	1	46.80	1	46.55	45.90	0	345	0.00%
2018/07/12	0	0.00	1	45.40	45.35	-1	344	-0.29%
2018/07/03	1	48.35	0	0.00	48.15	1	342	0.29%
2018/06/28	0	0.00	1	49.90	49.00	-1	335	-0.30%
2018/06/27	0	0.00	1	49.80	49.75	-1	333	-0.30%
2018/06/26	1	49.10	0	0.00	50.20	1	332	0.30%
2018/06/22	1	50.80	0	0.00	50.60	1	324	0.31%
2018/06/21	0	0.00	1	49.80	52.90	-1	300	-0.33%
2018/06/20	1	48.60	0.3	48.40	48.10	0.7	282	0.25%
2018/06/14	2	51.70	0	0.00	50.30	2	268	0.75%
2018/06/12	0	0.00	1	54.50	54.50	-1	207	-0.48%
2018/06/07	0	0.00	3	48.70	48.80	-3	187	-1.60%
2018/06/05	0	0.00	1	46.50	46.40	-1	173	-0.58%
2018/05/30	0.3	45.70	0	0.00	45.65	0.3	171	0.19%
2018/05/29	0	0.00	1	46.10	45.95	-1	171	-0.58%
2018/05/23	1	44.65	0	0.00	44.90	1	173	0.58%
2018/04/27	1	45.50	0	0.00	44.80	1	186	0.54%
2018/04/23	2	45.90	0	0.00	45.70	2	181	1.10%
2018/04/19	0	0.00	1	44.35	44.50	-1	174	-0.57%
2018/04/11	0	0.00	2.1	43.85	43.95	-2.1	182	-1.14%
2018/04/10	0	0.00	2	43.50	43.55	-2	184	-1.08%
2018/03/31	0	0.00	1	45.70	45.70	-1	184	-0.54%
2018/03/29	1	45.80	2	45.75	45.75	-1	188	-0.53%
2018/03/16	1.1	47.78	1	47.70	47.70	0.1	192	0.05%
2018/03/15	0	0.00	4	47.09	47.95	-4	192	-2.08%
2018/03/14	1	46.80	0	0.00	46.55	1	197	0.51%
2018/03/13	2	46.25	0	0.00	46.50	2	197	1.01%
2018/03/09	1.1	45.91	0	0.00	46.00	1.1	199	0.55%
2018/03/06	1	45.70	0	0.00	45.70	1	210	0.48%
2018/03/05	2	45.70	0	0.00	45.65	2	213	0.94%
2018/03/01	1	46.15	0	0.00	46.25	1	216	0.46%
2018/02/27	2	46.20	0	0.00	46.30	2	218	0.92%
2018/02/26	3	45.90	0	0.00	46.00	3	220	1.36%
2018/02/22	4	46.00	0	0.00	45.80	4	220	1.81%
2018/02/08	0	0.00	1	47.00	47.00	-1	226	-0.44%
2018/02/06	1	46.60	0	0.00	47.20	1	235	0.43%
2018/01/25	0	0.00	1	49.70	49.70	-1	261	-0.38%
2018/01/19	0	0.00	1	49.30	49.50	-1	267	-0.37%
2018/01/15	1	48.80	0	0.00	48.65	1	274	0.36%
2018/01/11	2	48.68	0	0.00	48.65	2	278	0.72%
2018/01/09	1	49.50	0	0.00	49.50	1	277	0.36%
2018/01/08	0.3	49.50	0	0.00	49.50	0.3	282	0.11%
2018/01/04	0	0.00	1	49.90	50.20	-1	300	-0.33%
2018/01/03	1	49.30	0	0.00	49.40	1	315	0.32%