立端 (6245)-日盛-中和券商分點個股進出

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

立端

(6245)

可現股當沖

股價
92.5
漲跌
▼2.8
漲幅
-2.94%
成交量
1,026張
產業
上櫃通信網路類股
335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

立端 (6245)籌碼相關－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	3	122.00	1	123.00	122.00	2	7,009	0.03%
2023/04/06	2	120.25	1	121.00	121.50	1	7,017	0.01%
2023/03/31	1	123.00	0	0.00	121.50	1	7,121	0.01%
2023/03/30	1	121.50	3	121.33	121.50	-2	7,218	-0.03%
2023/03/28	11	118.55	6	119.83	118.00	5	7,243	0.07%
2023/03/27	13	122.04	3	122.00	121.50	10	7,148	0.14%
2023/03/24	11	124.36	16	126.16	123.50	-5	7,102	-0.07%
2023/03/23	8	120.69	17.2	122.98	127.00	-9.2	6,916	-0.13%
2023/03/22	1	113.00	1	115.00	115.50	0	6,781	0.00%
2023/03/17	3	110.00	1	110.50	111.50	2	6,950	0.03%
2023/03/16	5	107.50	7	107.57	107.50	-2	7,009	-0.03%
2023/03/14	2	110.00	1	109.00	110.00	1	7,162	0.01%
2023/03/13	4	105.63	4	105.13	108.50	0	7,206	0.00%
2023/03/10	4	115.25	2	115.00	114.50	2	7,204	0.03%
2023/03/09	4	119.88	1	122.50	120.00	3	7,305	0.04%
2023/03/08	6	121.00	0.1	121.00	119.00	5.9	7,505	0.08%
2023/03/07	1	118.50	0	0.00	121.00	1	7,613	0.01%
2023/03/06	8.3	120.02	0.2	120.00	119.50	8.1	7,701	0.11%
2023/03/03	17	123.18	30	121.53	123.00	-13	7,598	-0.17%
2023/03/02	0	0.00	1	114.50	116.50	-1	7,411	-0.01%
2023/03/01	1	113.00	2	110.75	113.00	-1	7,452	-0.01%
2023/02/24	11	113.05	1	109.50	109.50	10	7,558	0.13%
2023/02/23	4	112.75	0	0.00	114.50	4	7,718	0.05%
2023/02/22	9	110.28	8	110.00	111.50	1	7,996	0.01%
2023/02/21	24	119.42	21	119.81	116.50	3	8,003	0.04%
2023/02/20	15	116.27	23	116.43	116.50	-8	7,857	-0.10%
2023/02/17	13	111.69	18	112.28	114.50	-5	7,569	-0.07%
2023/02/16	19.2	106.86	19	106.18	105.50	0.2	7,339	0.00%
2023/02/15	5	102.40	7	103.07	104.50	-2	7,291	-0.03%
2023/02/14	11	102.68	9	103.17	103.00	2	7,344	0.03%
2023/02/13	4	106.50	6	105.92	106.00	-2	7,332	-0.03%
2023/02/10	4	101.63	3	103.17	102.50	1	7,218	0.01%
2023/02/09	14	106.21	21	105.79	105.00	-7	7,140	-0.10%
2023/02/08	20	99.92	15	99.31	101.00	5	6,972	0.07%
2023/02/07	6	94.97	2	98.80	99.50	4	6,859	0.06%
2023/02/06	7	96.03	9	97.06	95.20	-2	6,859	-0.03%
2023/02/03	15	100.13	9	98.76	101.00	6	6,762	0.09%
2023/02/02	3	94.13	2	94.65	94.10	1	6,627	0.02%
2023/02/01	0	0.00	4	92.73	93.00	-4	6,598	-0.06%
2023/01/31	9	91.03	2	91.55	91.80	7	6,593	0.11%
2023/01/30	2	94.40	0	0.00	94.00	2	6,533	0.03%
2023/01/17	5	94.70	9	95.49	95.50	-4	6,477	-0.06%
2023/01/16	6	93.22	8	94.43	95.00	-2	6,463	-0.03%
2023/01/13	20	98.04	19	97.74	94.60	1	6,363	0.02%
2023/01/12	16	101.19	11	102.45	102.00	5	6,240	0.08%
2023/01/11	0	0.00	7	98.10	99.40	-7	5,981	-0.12%
2023/01/06	6.2	89.20	3	89.97	88.60	3.2	5,845	0.05%
2023/01/04	1	91.10	0	0.00	91.10	1	5,790	0.02%
2022/12/30	3	92.70	3	93.93	92.00	0	5,769	0.00%
2022/12/29	1	91.90	5	90.94	92.00	-4	5,747	-0.07%
2022/12/28	5	91.24	5	92.50	91.00	0	5,778	0.00%
2022/12/27	2	94.20	2	93.70	94.70	0	5,810	0.00%
2022/12/26	1	92.70	1	91.50	92.20	0	5,797	0.00%
2022/12/23	14	94.02	9	94.99	91.80	5	5,778	0.09%
2022/12/22	5	99.66	2	101.75	98.80	3	5,663	0.05%
2022/12/21	7	103.14	7	102.36	102.50	0	5,530	0.00%
2022/12/20	2	100.75	2	104.25	98.90	0	5,497	0.00%
2022/12/19	0	0.00	1	103.00	103.00	-1	5,431	-0.02%
2022/12/15	1	103.50	3	102.83	103.50	-2	5,444	-0.04%
2022/12/14	3	100.53	4	99.78	102.00	-1	5,405	-0.02%
2022/12/13	2	97.55	0	0.00	97.00	2	5,358	0.04%
2022/12/12	2	100.50	2	105.00	99.50	0	5,320	0.00%
2022/12/09	9	105.28	7	103.71	108.00	2	5,286	0.04%
2022/12/08	4	105.63	2	104.75	107.50	2	5,437	0.04%
2022/12/07	1	106.00	4.1	104.45	104.00	-3.1	5,599	-0.05%
2022/12/06	13	107.96	11	110.18	108.00	2	5,553	0.04%
2022/12/05	8	105.75	8	105.19	105.50	0	5,455	0.00%
2022/12/02	8	100.76	12	102.08	104.00	-4	5,360	-0.07%
2022/12/01	21	96.60	23	97.53	96.60	-2	5,216	-0.04%
2022/11/30	17	92.83	16	93.63	95.50	1	5,065	0.02%
2022/11/29	11	89.19	21	89.60	88.80	-10	4,812	-0.21%
2022/11/28	6	89.23	10	90.19	88.00	-4	4,669	-0.09%
2022/11/25	5	88.02	10	87.18	87.10	-5	4,512	-0.11%
2022/11/24	8	88.15	11	87.05	87.30	-3	4,485	-0.07%
2022/11/23	14	87.01	7	87.23	87.90	7	4,449	0.16%
2022/11/22	22	87.45	10	87.41	87.50	12	4,354	0.28%
2022/11/21	41	85.49	56	85.92	87.90	-15	4,194	-0.36%
2022/11/18	32	80.53	30	80.92	82.80	2	3,949	0.05%
2022/11/17	9	75.51	14.1	75.09	76.30	-5.1	3,643	-0.14%
2022/11/16	9	72.04	4	72.03	71.20	5	3,514	0.14%
2022/11/15	0	0.00	5	71.24	71.00	-5	3,489	-0.14%
2022/11/14	2	70.45	1	71.80	71.10	1	3,482	0.03%
2022/11/11	4	70.50	4	71.00	70.90	0	3,448	0.00%
2022/11/10	6	69.53	3	69.70	69.30	3	3,420	0.09%
2022/11/09	0	0.00	1	68.80	68.80	-1	3,394	-0.03%
2022/11/08	4	67.55	6	66.98	67.50	-2	3,389	-0.06%
2022/11/07	1	66.50	0	0.00	66.40	1	3,471	0.03%
2022/11/02	4	66.55	5	66.52	67.10	-1	3,596	-0.03%
2022/11/01	4	64.65	3	64.77	64.90	1	3,558	0.03%
2022/10/31	1	63.80	5	63.38	64.40	-4	3,591	-0.11%
2022/10/28	1	61.50	1	61.80	61.50	0	3,584	0.00%
2022/10/27	2	61.85	0	0.00	61.90	2	3,775	0.05%
2022/10/24	1	60.00	1	61.80	59.40	0	4,117	0.00%
2022/10/20	3	57.67	1	58.00	59.10	2	4,100	0.05%
2022/10/19	10	62.99	12	62.75	62.10	-2	4,054	-0.05%
2022/10/18	3	60.80	5	60.46	59.90	-2	3,993	-0.05%
2022/10/17	2	57.30	3	57.93	58.20	-1	3,974	-0.03%
2022/10/14	0	0.00	4	56.80	57.60	-4	3,971	-0.10%
2022/10/13	5	55.60	0	0.00	54.90	5	4,010	0.12%
2022/10/07	2	60.80	1	62.00	60.80	1	4,072	0.02%
2022/10/06	1	61.00	0	0.00	61.10	1	4,147	0.02%
2022/10/05	2	63.30	2	61.90	60.80	0	4,214	0.00%
2022/10/04	1	62.60	2	62.40	63.00	-1	4,203	-0.02%
2022/10/03	10	57.75	10	59.00	59.60	0	4,180	0.00%
2022/09/29	0	0.00	8	58.90	57.60	-8	4,222	-0.19%
2022/09/28	6	58.37	3	59.30	57.30	3	4,293	0.07%
2022/09/26	4	62.50	2	64.35	61.50	2	4,403	0.05%
2022/09/23	11	66.87	2	66.15	65.60	9	4,534	0.20%
2022/09/21	2	70.80	2	71.10	70.80	0	5,053	0.00%
2022/09/20	0	0.00	1	72.70	72.00	-1	5,210	-0.02%
2022/09/16	7	75.19	6	75.57	75.10	1	5,300	0.02%
2022/09/15	7	79.31	3	80.20	78.30	4	5,221	0.08%
2022/09/14	1	75.90	5	76.32	78.30	-4	4,970	-0.08%
2022/09/13	1	70.20	1	70.00	71.40	0	4,730	0.00%
2022/09/12	0	0.00	4	65.75	66.10	-4	4,681	-0.09%
2022/09/07	5	63.32	1	63.70	62.70	4	4,707	0.08%
2022/08/30	0	0.00	1	68.70	68.60	-1	5,209	-0.02%
2022/08/26	1	71.20	0	0.00	71.30	1	5,134	0.02%
2022/08/25	10	69.90	11	70.75	70.70	-1	5,099	-0.02%
2022/08/19	0	0.00	1	71.70	71.70	-1	4,961	-0.02%
2022/08/17	1	71.00	1	70.30	71.30	0	4,878	0.00%
2022/08/16	2	70.40	4	70.15	70.50	-2	4,820	-0.04%
2022/08/15	4	67.83	2	67.90	68.20	2	4,745	0.04%
2022/08/11	2	71.50	4	72.50	72.70	-2	4,531	-0.04%
2022/08/09	0	0.00	4	70.90	71.30	-4	4,340	-0.09%
2022/08/08	8	68.49	6	69.35	70.10	2	4,296	0.05%
2022/08/05	17	70.02	17	70.08	70.50	0	4,228	0.00%
2022/08/04	2	69.85	1	70.40	70.40	1	4,162	0.02%
2022/08/03	5	70.54	0	0.00	69.90	5	4,116	0.12%
2022/08/02	8	72.38	8	71.96	72.00	0	3,918	0.00%
2022/07/29	5	67.32	6	67.68	68.30	-1	3,585	-0.03%
2022/07/28	3	65.50	4	66.08	66.20	-1	3,503	-0.03%
2022/07/27	3	64.30	3	64.90	66.30	0	3,487	0.00%
2022/07/25	2	67.30	2	66.80	67.40	0	3,408	0.00%
2022/07/20	0	0.00	2.3	65.54	65.40	-2.3	3,343	-0.07%
2022/07/19	4	66.98	4	66.93	66.70	0	3,292	0.00%
2022/07/18	4	66.88	7	66.87	67.10	-3	3,272	-0.09%
2022/07/15	2	67.10	1	66.70	67.10	1	3,219	0.03%
2022/07/14	3.3	64.69	4	65.53	67.30	-0.7	3,143	-0.02%
2022/07/13	3	65.10	1	66.10	64.00	2	3,073	0.07%
2022/07/11	2	63.30	2	64.10	64.20	0	3,067	0.00%
2022/07/08	7	63.16	6	63.68	63.60	1	3,064	0.03%
2022/07/07	0	0.00	5	61.54	63.20	-5	2,994	-0.17%
2022/07/06	1	64.60	3	62.23	60.20	-2	2,936	-0.07%
2022/07/05	4	64.40	2	63.80	65.30	2	2,842	0.07%
2022/07/04	2	61.35	2	62.40	61.40	0	2,724	0.00%
2022/07/01	7	66.33	4	63.55	62.10	3	2,648	0.11%
2022/06/30	8	68.73	12	67.78	69.00	-4	2,468	-0.16%
2022/06/29	37	68.67	34	69.15	69.60	3	2,278	0.13%
2022/06/28	22	65.68	19	65.70	66.50	3	1,841	0.16%
2022/06/27	8	61.60	8	62.36	63.20	0	1,653	0.00%
2022/06/24	0	0.00	2	60.70	59.60	-2	1,528	-0.13%
2022/06/22	0	0.00	3	57.03	56.70	-3	1,454	-0.21%
2022/06/21	5	58.08	0.1	58.70	59.10	4.9	1,435	0.34%
2022/06/15	1	65.90	1	63.90	64.00	0	1,309	0.00%
2022/06/14	11	63.19	12	62.28	65.00	-1	1,241	-0.08%
2022/06/13	37	63.76	57	65.94	65.60	-20	1,137	-1.76%
2022/06/10	0	0.00	2	63.00	63.60	-2	825	-0.24%
2022/05/20	0	0.00	2	52.30	52.00	-2	605	-0.33%
2022/05/16	2	51.20	0	0.00	51.10	2	575	0.35%
2022/05/09	0	0.00	1	55.30	54.80	-1	529	-0.19%
2022/05/04	0	0.00	7	57.66	57.80	-7	510	-1.37%
2022/04/26	1	57.50	0	0.00	57.50	1	486	0.21%
2022/04/25	1	57.00	0	0.00	58.00	1	476	0.21%
2022/04/21	0	0.00	4	61.00	61.50	-4	451	-0.89%
2022/04/20	1	60.90	16	61.11	60.90	-15	436	-3.44%
2022/04/19	1	59.90	0	0.00	59.90	1	403	0.25%
2022/04/18	7	61.93	3	61.70	59.10	4	378	1.06%
2022/04/15	0	0.00	20	60.20	60.00	-20	298	-6.71%
2022/04/14	1	59.30	21	59.93	59.60	-20	261	-7.66%
2022/03/31	0	0.00	2	55.60	55.40	-2	245	-0.81%
2022/01/12	0	0.00	1	54.00	54.70	-1	299	-0.33%
2021/12/30	0	0.00	1	55.10	55.70	-1	280	-0.36%
2021/12/29	0	0.00	2	54.80	55.10	-2	274	-0.73%
2021/12/28	2	54.60	0	0.00	54.40	2	274	0.73%
2021/12/24	0	0.00	2	55.80	55.50	-2	270	-0.74%
2021/12/15	0	0.00	3	53.70	53.70	-3	251	-1.19%
2021/11/18	0	0.00	0.2	50.90	50.80	-0.2	304	-0.08%
2021/11/12	1	50.40	0	0.00	50.40	1	310	0.32%
2021/11/11	3	51.30	0	0.00	51.20	3	310	0.96%
2021/11/09	1	52.10	0	0.00	51.20	1	320	0.31%
2021/11/02	4	49.80	0	0.00	49.00	4	314	1.27%
2021/10/12	20	48.56	1	48.20	48.65	19	320	5.93%
2021/09/27	0	0.00	2	48.00	47.95	-2	320	-0.62%
2021/09/22	3	46.70	0	0.00	46.85	3	323	0.93%
2021/09/14	0	0.00	1	49.35	49.30	-1	358	-0.28%
2021/09/13	1	49.70	0	0.00	49.50	1	359	0.28%
2021/09/09	0	0.00	6	49.30	49.70	-6	340	-1.76%
2021/09/08	2	48.40	0	0.00	48.65	2	333	0.60%
2021/09/02	1	49.80	0	0.00	49.25	1	344	0.29%
2021/08/13	5	55.10	0	0.00	53.70	5	374	1.33%
2021/08/11	1	55.90	0	0.00	55.60	1	381	0.26%
2021/08/09	1	57.90	0	0.00	57.50	1	402	0.25%
2021/08/06	1	58.10	1	58.70	58.40	0	414	0.00%
2021/08/05	2	58.20	1	58.50	58.40	1	427	0.23%
2021/07/19	1	58.30	0	0.00	58.60	1	581	0.17%
2021/07/16	0	0.00	3	58.10	58.00	-3	603	-0.50%
2021/06/16	0	0.00	1	60.60	59.90	-1	1,010	-0.10%
2021/06/11	8	60.00	1	60.20	60.20	7	1,012	0.69%
2021/06/10	2	60.80	0	0.00	60.70	2	1,012	0.20%
2021/05/14	0	0.00	1	57.00	56.20	-1	1,008	-0.10%
2021/05/13	1	57.10	0	0.00	57.70	1	996	0.10%
2021/05/12	8	55.96	0	0.00	59.20	8	982	0.81%
2021/05/11	10	60.20	0	0.00	62.00	10	952	1.05%
2021/05/04	10	62.15	5	63.08	63.10	5	911	0.55%
2021/04/29	0	0.00	0.8	66.20	66.30	-0.8	894	-0.08%
2021/04/27	1	66.00	0	0.00	66.40	1	918	0.11%
2021/04/20	2	67.15	0	0.00	67.90	2	920	0.22%
2021/04/13	1	69.20	0	0.00	68.50	1	960	0.10%
2021/04/12	2	68.75	0	0.00	68.50	2	1,016	0.20%
2021/03/31	0	0.00	1	67.80	67.80	-1	961	-0.10%
2021/03/22	2	66.90	0	0.00	67.10	2	890	0.22%
2021/03/15	3	66.10	0	0.00	66.30	3	883	0.34%
2021/03/12	5	66.06	0	0.00	66.40	5	885	0.56%
2021/03/11	2	66.00	0	0.00	66.10	2	885	0.23%
2021/03/05	0	0.00	5	65.40	65.30	-5	901	-0.55%
2021/03/03	3	65.23	0	0.00	65.30	3	914	0.33%
2021/03/02	2	65.90	2	67.00	65.40	0	927	0.00%
2021/02/26	0	0.00	1	66.40	66.40	-1	928	-0.11%
2021/02/25	4	66.28	0	0.00	66.10	4	941	0.43%
2021/02/19	4	67.20	0	0.00	67.30	4	955	0.42%
2021/02/18	0	0.00	0	68.00	68.40	0	967	0.00%
2021/01/28	0	0.00	6	67.02	67.20	-6	1,355	-0.44%
2021/01/26	1	65.40	0	0.00	66.00	1	1,358	0.07%
2021/01/21	5	64.50	0	0.00	64.70	5	1,345	0.37%
2021/01/20	5	66.60	0	0.00	65.20	5	1,329	0.38%
2021/01/18	5	67.10	1	68.00	68.20	4	1,308	0.31%
2021/01/11	2	70.60	0	0.00	70.70	2	1,245	0.16%
2021/01/08	2	70.60	5	71.70	71.80	-3	1,242	-0.24%
2021/01/06	4	72.80	3	73.70	72.60	1	1,221	0.08%
2021/01/05	4	75.13	7	75.13	74.60	-3	1,188	-0.25%
2021/01/04	3	72.50	2	73.00	72.50	1	1,112	0.09%
2020/12/30	0	0.00	3	68.90	69.50	-3	1,063	-0.28%
2020/12/29	3	70.00	6	69.30	69.50	-3	1,064	-0.28%
2020/12/28	0	0.00	1	68.00	67.80	-1	1,037	-0.10%
2020/12/25	3	67.77	0	0.00	67.80	3	1,028	0.29%
2020/12/24	1	68.10	1	68.40	67.60	0	1,025	0.00%
2020/12/23	1	67.80	0	0.00	67.70	1	1,019	0.10%
2020/12/22	0	0.00	5	69.10	68.80	-5	1,022	-0.49%
2020/12/21	6	68.70	0	0.00	69.00	6	1,011	0.59%
2020/12/18	4	68.50	0	0.00	68.80	4	983	0.41%
2020/12/14	0	0.00	3	65.33	65.40	-3	959	-0.31%
2020/12/11	3	65.00	0	0.00	65.40	3	963	0.31%
2020/12/10	0	0.00	1	66.00	66.00	-1	967	-0.10%
2020/12/09	0	0.00	4	65.80	66.00	-4	970	-0.41%
2020/12/08	0	0.00	2	66.30	65.80	-2	981	-0.20%
2020/12/07	0	0.00	15	66.09	66.20	-15	982	-1.53%
2020/12/04	1	65.00	0	0.00	65.30	1	977	0.10%
2020/12/02	2	66.60	0	0.00	66.40	2	964	0.21%
2020/11/30	3	67.50	0	0.00	67.40	3	948	0.32%
2020/11/27	3	68.40	3	69.10	68.60	0	935	0.00%
2020/11/26	3	69.50	7	68.73	69.30	-4	937	-0.43%
2020/11/25	7	68.01	6	67.97	67.80	1	922	0.11%
2020/11/24	2	68.70	0	0.00	68.10	2	918	0.22%
2020/11/23	2	68.20	4	68.18	68.80	-2	908	-0.22%
2020/11/20	2	67.00	2	67.50	67.50	0	899	0.00%
2020/11/18	4	68.40	2	69.00	68.30	2	883	0.23%
2020/11/17	8	67.85	14	68.64	68.20	-6	884	-0.68%
2020/11/16	6	69.23	0	0.00	68.70	6	891	0.67%
2020/11/13	2	69.50	4	70.10	69.70	-2	925	-0.22%
2020/11/12	9	69.81	7	70.83	69.80	2	961	0.21%
2020/11/11	6	68.60	3	68.90	69.90	3	936	0.32%
2020/11/10	10	68.85	6	69.77	69.90	4	938	0.43%
2020/11/09	8	68.66	11	69.63	70.80	-3	910	-0.33%
2020/11/06	3	66.13	8	66.19	67.60	-5	754	-0.66%
2020/11/05	0	0.00	1.1	62.42	61.50	-1.1	638	-0.17%
2020/11/04	1	62.00	1	62.40	61.80	0	631	0.00%
2020/11/03	0	0.00	2.2	61.58	61.40	-2.2	632	-0.35%
2020/11/02	5	60.38	3	60.40	60.70	2	631	0.32%
2020/10/28	0	0.00	2	60.90	60.90	-2	630	-0.32%
2020/10/27	2	60.60	0	0.00	61.10	2	631	0.32%
2020/10/23	2	60.90	2	61.40	61.40	0	629	0.00%
2020/10/20	0	0.00	1	61.00	61.10	-1	650	-0.15%
2020/10/19	1	60.80	0	0.00	61.00	1	649	0.15%
2020/10/16	2	61.05	2	61.25	61.00	0	649	0.00%
2020/10/14	0	0.00	1	61.20	60.80	-1	634	-0.16%
2020/10/12	3	59.50	2	59.90	60.20	1	626	0.16%
2020/10/08	1	59.60	1	60.20	60.50	0	620	0.00%
2020/10/07	0	0.00	1	60.50	59.60	-1	615	-0.16%
2020/10/05	0	0.00	1	58.20	58.30	-1	609	-0.16%
2020/09/30	0	0.00	1	57.90	58.00	-1	626	-0.16%
2020/09/28	1	56.90	4	56.60	56.90	-3	649	-0.46%
2020/09/16	1	58.90	0	0.00	58.70	1	700	0.14%
2020/09/07	0	0.00	3	55.50	56.00	-3	676	-0.44%
2020/09/03	3	55.00	0	0.00	54.90	3	684	0.44%
2020/09/02	0	0.00	3	55.70	55.10	-3	686	-0.44%
2020/09/01	17	55.36	0	0.00	55.10	17	697	2.44%
2020/07/09	0	0.00	1	63.80	62.10	-1	711	-0.14%
2020/07/06	2	61.70	0	0.00	62.30	2	691	0.29%
2020/06/24	1	59.90	0	0.00	59.70	1	675	0.15%
2020/06/19	0	0.00	2	59.80	59.00	-2	704	-0.28%
2020/06/15	2	58.20	0	0.00	58.20	2	753	0.27%
2020/06/12	0	0.00	3	58.63	59.50	-3	764	-0.39%
2020/06/10	3	59.80	3	60.00	60.10	0	785	0.00%
2020/06/09	9	60.10	6	60.55	60.40	3	821	0.37%
2020/06/08	4	60.80	4	60.90	60.80	0	847	0.00%
2020/06/05	4	62.15	2	62.85	62.00	2	875	0.23%
2020/06/04	0	0.00	2	61.40	61.50	-2	870	-0.23%
2020/06/03	2	59.50	2	60.30	60.30	0	862	0.00%
2020/06/02	0	0.00	6	59.70	59.70	-6	857	-0.70%
2020/06/01	0	0.00	1	59.40	59.60	-1	854	-0.12%
2020/05/19	0	0.00	1	55.00	55.50	-1	895	-0.11%
2020/05/18	1	54.50	0	0.00	54.40	1	897	0.11%
2020/05/15	1	55.20	0	0.00	55.30	1	918	0.11%
2020/05/13	0	0.00	1	57.00	56.80	-1	917	-0.11%
2020/05/12	7	56.89	2	56.30	57.10	5	932	0.54%
2020/05/11	2	55.50	5	56.00	55.80	-3	950	-0.32%
2020/05/08	1	56.10	2	56.40	56.00	-1	949	-0.11%
2020/05/07	5	55.72	3	56.40	55.70	2	954	0.21%
2020/05/06	4	56.55	1	57.90	56.10	3	966	0.31%
2020/05/05	1	57.30	0	0.00	57.70	1	973	0.10%
2020/05/04	0	0.00	1	58.90	58.70	-1	978	-0.10%
2020/04/30	3	58.70	2	59.15	58.90	1	991	0.10%
2020/04/28	1	56.10	0	0.00	55.90	1	1,013	0.10%
2020/04/27	1	55.40	1	56.50	56.50	0	1,026	0.00%
2020/04/24	0	0.00	1	55.90	56.00	-1	1,024	-0.10%
2020/04/17	2	54.40	2	54.70	54.70	0	993	0.00%
2020/04/16	0	0.00	1	52.50	53.50	-1	961	-0.10%
2020/04/15	1	52.30	1	51.80	52.20	0	944	0.00%
2020/04/14	1	49.95	0	0.00	49.95	1	922	0.11%
2020/03/30	3	44.90	3	45.50	46.10	0	959	0.00%
2020/03/27	4	46.00	4	46.30	46.20	0	956	0.00%
2020/03/20	0	0.00	12	40.00	40.05	-12	923	-1.30%
2020/03/12	2	47.65	2	48.90	47.75	0	843	0.00%
2020/03/11	11	55.80	0	0.00	52.80	11	816	1.35%
2020/03/09	3	59.27	2	59.50	58.90	1	768	0.13%
2020/03/05	0	0.00	5	60.50	60.80	-5	760	-0.66%
2020/03/04	2	59.80	0	0.00	59.90	2	758	0.26%
2020/03/03	5	60.20	6	60.87	59.90	-1	754	-0.13%
2020/02/27	4	62.20	2	61.10	61.00	2	741	0.27%
2020/02/26	2	62.40	2	63.00	63.00	0	732	0.00%
2020/02/25	0	0.00	4	62.50	63.00	-4	732	-0.55%
2020/02/24	4	62.40	0	0.00	62.30	4	725	0.55%
2020/02/21	1	63.10	2	63.90	63.50	-1	734	-0.14%
2020/02/20	4	63.88	3	64.03	63.30	1	735	0.14%
2020/02/19	2	61.90	5	62.58	62.60	-3	737	-0.41%
2020/02/18	5	62.34	3	62.43	62.40	2	733	0.27%
2020/02/17	3	60.30	1	60.60	61.20	2	712	0.28%
2020/02/14	0	0.00	4	60.70	60.60	-4	709	-0.56%
2020/02/13	4	59.95	2	61.40	60.00	2	708	0.28%
2020/02/12	10	60.66	8	60.20	60.20	2	701	0.28%
2020/02/11	0	0.00	3	56.57	57.00	-3	685	-0.44%
2020/02/10	3	55.93	2	56.75	55.80	1	697	0.14%
2020/02/07	7	57.14	3	57.90	57.20	4	706	0.57%
2020/02/06	4	55.75	5	56.18	57.10	-1	716	-0.14%
2020/02/05	2	53.20	4	53.68	53.80	-2	708	-0.28%
2020/02/04	0	0.00	8	51.83	52.70	-8	718	-1.11%
2020/02/03	5	50.20	5	50.68	50.60	0	708	0.00%
2020/01/31	16	55.88	17	55.14	54.50	-1	688	-0.15%
2020/01/30	18	59.17	7	60.26	57.60	11	691	1.59%
2020/01/17	0	0.00	5	63.98	64.00	-5	698	-0.72%
2020/01/16	8	63.80	5	63.74	63.70	3	716	0.42%
2020/01/14	0	0.00	1	63.70	63.40	-1	795	-0.13%
2020/01/13	8	63.28	0	0.00	63.10	8	802	1.00%
2020/01/09	2	64.20	7	64.60	64.60	-5	811	-0.62%
2020/01/06	4	65.85	1	65.80	65.10	3	876	0.34%
2020/01/03	2	67.40	2	67.10	66.70	0	887	0.00%
2020/01/02	2	67.90	0	0.00	67.80	2	887	0.23%
2019/12/31	2	68.30	5	68.68	68.50	-3	874	-0.34%
2019/12/24	0	0.00	2	65.90	66.10	-2	863	-0.23%
2019/12/20	2	65.60	0	0.00	66.10	2	910	0.22%
2019/12/19	1	66.30	1	66.80	66.30	0	928	0.00%
2019/12/18	1	67.00	1	66.50	66.20	0	976	0.00%
2019/12/17	1	64.50	6	64.78	65.00	-5	984	-0.51%
2019/12/16	1	63.80	1	64.20	64.10	0	1,010	0.00%
2019/12/13	1	63.80	0	0.00	63.70	1	1,047	0.10%
2019/12/12	5	64.78	5	65.08	64.30	0	1,075	0.00%
2019/12/11	4	65.68	0	0.00	65.30	4	1,087	0.37%
2019/12/10	2	66.45	1	66.20	66.20	1	1,104	0.09%
2019/12/03	1	63.10	1	63.60	63.40	0	1,158	0.00%
2019/12/02	1	63.30	2	63.50	63.50	-1	1,181	-0.08%
2019/11/29	2	64.10	2	64.60	64.60	0	1,187	0.00%
2019/11/21	0	0.00	11	62.61	64.00	-11	1,311	-0.84%
2019/11/20	4	63.28	0	0.00	62.80	4	1,347	0.30%
2019/11/19	4	64.30	4	64.63	64.20	0	1,425	0.00%
2019/11/18	2	65.25	3	64.60	64.50	-1	1,516	-0.07%
2019/11/15	4	66.05	3	66.00	65.70	1	1,667	0.06%
2019/11/14	1	66.00	1	66.40	65.90	0	1,672	0.00%
2019/11/13	0	0.00	1	66.60	66.70	-1	1,681	-0.06%
2019/11/12	0	0.00	2	66.20	66.20	-2	1,705	-0.12%
2019/11/11	3	65.67	2	67.50	65.40	1	1,751	0.06%
2019/11/08	0	0.00	3	66.17	67.30	-3	1,751	-0.17%
2019/11/07	3	65.90	0	0.00	65.60	3	1,760	0.17%
2019/11/06	7	66.94	7	67.29	66.60	0	1,759	0.00%
2019/11/05	10	67.59	0	0.00	67.30	10	1,749	0.57%
2019/11/04	1	68.20	0	0.00	68.30	1	1,731	0.06%
2019/11/01	9	68.10	13	68.61	68.90	-4	1,747	-0.23%
2019/10/31	1	69.10	0	0.00	68.80	1	1,757	0.06%
2019/10/30	0	0.00	3	69.30	68.80	-3	1,785	-0.17%
2019/10/29	5	69.26	5	69.20	68.80	0	1,810	0.00%
2019/10/25	7	70.60	1	70.90	70.50	6	1,922	0.31%
2019/10/24	2	70.10	1	70.40	70.40	1	1,943	0.05%
2019/10/23	0	0.00	1	72.80	71.20	-1	1,990	-0.05%
2019/10/22	6	72.72	3	73.80	72.10	3	1,998	0.15%
2019/10/21	7	71.27	1	71.30	71.30	6	1,947	0.31%
2019/10/15	0	0.00	5	69.92	70.00	-5	1,994	-0.25%
2019/10/14	14	69.96	0	0.00	69.10	14	1,984	0.71%
2019/10/09	5	68.96	2	71.90	71.90	3	1,952	0.15%
2019/10/08	4	69.85	4	70.18	70.00	0	1,967	0.00%
2019/10/04	6	70.87	6	71.27	70.90	0	2,017	0.00%
2019/10/02	1	71.60	2	72.10	71.90	-1	2,052	-0.05%
2019/10/01	1	72.10	2.2	72.08	71.90	-1.2	2,096	-0.06%
2019/09/27	1	73.00	3	71.90	72.20	-2	2,193	-0.09%
2019/09/26	1	72.10	2	73.00	72.80	-1	2,243	-0.04%
2019/09/25	4	71.10	1.2	71.26	71.10	2.8	2,262	0.13%
2019/09/24	0	0.00	2	73.00	72.70	-2	2,270	-0.09%
2019/09/23	0	0.00	12	72.83	74.00	-12	2,268	-0.53%
2019/09/20	0	0.00	3	71.90	71.40	-3	2,230	-0.13%
2019/09/19	10	70.24	20	70.73	71.00	-10	2,216	-0.45%
2019/09/18	13	69.98	27	69.57	70.00	-14	2,205	-0.63%
2019/09/17	19	68.18	2	69.40	68.00	17	2,173	0.78%
2019/09/16	3	70.00	0	0.00	69.30	3	2,211	0.14%
2019/09/12	15	70.83	5	72.16	70.50	10	2,221	0.45%
2019/09/11	14	70.40	13	71.02	71.00	1	2,250	0.04%
2019/09/10	1	70.10	21	70.88	71.10	-20	2,237	-0.89%
2019/09/09	3	70.30	0	0.00	69.50	3	2,231	0.13%
2019/09/06	17	71.05	15	71.73	71.10	2	2,219	0.09%
2019/09/05	10	71.30	7	71.83	70.90	3	2,208	0.14%
2019/09/04	8	72.14	0	0.00	72.20	8	2,205	0.36%
2019/09/03	7	73.30	4	73.30	73.30	3	2,201	0.14%
2019/09/02	9	74.98	6	75.15	74.10	3	2,229	0.13%
2019/08/30	4	74.15	2	75.30	73.70	2	2,219	0.09%
2019/08/29	4	73.25	4	73.55	72.90	0	2,206	0.00%
2019/08/28	2	73.80	0	0.00	73.10	2	2,219	0.09%
2019/08/27	5	74.84	6	74.90	74.90	-1	2,218	-0.05%
2019/08/26	5	74.22	10	73.69	74.10	-5	2,254	-0.22%
2019/08/23	12	74.71	5	75.14	73.80	7	2,233	0.31%
2019/08/22	4	75.65	1	76.90	75.00	3	2,229	0.13%
2019/08/21	6	73.63	5	73.92	73.50	1	2,165	0.05%
2019/08/20	3	71.80	14	71.59	73.80	-11	2,092	-0.53%
2019/08/19	1	67.20	1	67.10	67.10	0	1,932	0.00%
2019/08/16	4	66.88	2	67.00	66.70	2	1,937	0.10%
2019/08/15	0	0.00	2	67.30	66.90	-2	1,942	-0.10%
2019/08/14	10	68.27	12	68.32	68.60	-2	1,941	-0.10%
2019/08/13	10	66.13	1	66.00	66.00	9	1,912	0.47%
2019/08/12	5	66.78	4	66.85	67.00	1	1,924	0.05%
2019/08/08	2	67.55	1	67.40	67.40	1	1,923	0.05%
2019/08/07	1	68.40	1	67.10	67.10	0	1,929	0.00%
2019/08/06	1	67.50	2	68.00	68.20	-1	1,939	-0.05%
2019/08/05	4	69.55	2	69.65	68.60	2	1,960	0.10%
2019/08/02	2	76.85	2	76.10	76.70	0	2,024	0.00%
2019/08/01	3	78.57	4	78.25	77.90	-1	2,031	-0.05%
2019/07/31	4	77.70	4	78.30	78.50	0	2,020	0.00%
2019/07/30	2	75.85	1	76.40	76.40	1	2,035	0.05%
2019/07/29	0	0.00	4	79.90	79.20	-4	2,029	-0.20%
2019/07/26	2	77.20	3	77.47	78.10	-1	1,955	-0.05%
2019/07/25	4	76.53	4	76.98	77.30	0	1,941	0.00%
2019/07/24	2	75.50	8	74.56	74.60	-6	1,903	-0.32%
2019/07/23	1	74.00	7	74.03	74.20	-6	1,920	-0.31%
2019/07/22	3	73.23	10	72.50	73.50	-7	1,936	-0.36%
2019/07/19	2	71.85	3	71.73	71.50	-1	1,946	-0.05%
2019/07/18	4	71.08	3	71.23	70.90	1	1,974	0.05%
2019/07/17	7	72.20	1	71.90	71.50	6	2,022	0.30%
2019/07/16	7	74.76	2	75.05	74.30	5	2,011	0.25%
2019/07/15	4	75.33	3	76.17	75.40	1	2,041	0.05%
2019/07/12	2	75.70	3	76.17	75.50	-1	2,104	-0.05%
2019/07/11	7	74.93	3	75.93	74.80	4	2,116	0.19%
2019/07/10	8	76.45	4	76.05	75.60	4	2,157	0.19%
2019/07/09	2	75.80	2	76.20	76.20	0	2,181	0.00%
2019/07/08	7	76.37	4	75.78	75.60	3	2,316	0.13%
2019/07/05	5	76.88	3	76.73	76.90	2	2,377	0.08%
2019/07/04	10	77.07	9	76.66	77.90	1	2,415	0.04%
2019/07/03	17	75.19	14	75.46	74.00	3	2,343	0.13%
2019/07/02	4	73.25	8	74.29	75.20	-4	2,362	-0.17%
2019/07/01	0	0.00	1	73.60	73.10	-1	2,482	-0.04%
2019/06/28	4	72.48	5	72.74	72.40	-1	2,481	-0.04%
2019/06/27	2	72.00	5	71.18	71.80	-3	2,496	-0.12%
2019/06/26	7	70.54	15	70.21	70.10	-8	2,655	-0.30%
2019/06/25	8	71.39	0	0.00	69.90	8	2,736	0.29%
2019/06/24	0	0.00	4	72.40	72.20	-4	2,780	-0.14%
2019/06/21	16	73.84	5	75.16	72.20	11	2,805	0.39%
2019/06/20	2	72.65	5	73.06	73.90	-3	2,775	-0.11%
2019/06/19	13	72.09	12	72.11	72.50	1	2,770	0.04%
2019/06/18	0	0.00	4	69.55	69.50	-4	2,800	-0.14%
2019/06/17	11	69.01	7	69.29	68.90	4	2,820	0.14%
2019/06/14	3	70.10	3	71.07	70.00	0	2,862	0.00%
2019/06/13	7	70.94	4	71.18	70.70	3	2,898	0.10%
2019/06/12	2	71.60	3	72.13	72.40	-1	2,941	-0.03%
2019/06/11	1	70.50	2	70.65	70.60	-1	2,985	-0.03%
2019/06/10	6	70.15	30	68.47	70.90	-24	3,066	-0.78%
2019/06/06	21	67.26	10	68.48	66.20	11	3,181	0.35%
2019/06/05	17	69.19	11	70.03	68.70	6	3,283	0.18%
2019/06/04	12	70.70	5	70.42	69.80	7	3,348	0.21%
2019/06/03	5	71.82	11	72.46	72.10	-6	3,438	-0.17%
2019/05/31	15	74.04	6	74.33	73.60	9	3,460	0.26%
2019/05/29	7	71.27	6	71.80	71.10	1	3,561	0.03%
2019/05/28	0	0.00	10	67.71	70.90	-10	3,657	-0.27%
2019/05/27	12	67.44	3	66.43	66.00	9	3,771	0.24%
2019/05/24	0	0.00	4	70.13	69.50	-4	3,854	-0.10%
2019/05/23	4	69.33	0	0.00	69.30	4	3,975	0.10%
2019/05/21	0	0.00	4	69.55	70.80	-4	4,010	-0.10%
2019/05/20	5	69.48	1	70.50	68.60	4	4,008	0.10%
2019/05/17	4	69.75	4	70.15	70.00	0	4,025	0.00%
2019/05/16	6	69.87	6	69.93	69.00	0	4,031	0.00%
2019/05/15	4	69.60	3	70.20	70.40	1	4,025	0.02%
2019/05/14	4	66.38	8	67.55	68.90	-4	4,017	-0.10%
2019/05/13	8	67.29	16	67.84	67.10	-8	4,012	-0.20%
2019/05/10	24	66.86	21	67.65	67.20	3	4,006	0.07%
2019/05/09	10	70.08	5	68.32	68.60	5	3,943	0.13%
2019/05/08	6	71.50	3	71.83	71.50	3	3,928	0.08%
2019/05/07	4	73.03	19	72.84	73.50	-15	3,947	-0.38%
2019/05/06	11	72.59	1	71.40	70.80	10	3,970	0.25%
2019/05/03	9	77.04	7	77.56	76.90	2	4,072	0.05%
2019/05/02	6	77.05	1	78.50	76.90	5	4,075	0.12%
2019/04/30	6	76.37	8	77.03	77.70	-2	4,095	-0.05%
2019/04/29	5	76.48	4	75.98	75.60	1	4,117	0.02%
2019/04/26	9	80.67	8	80.56	78.90	1	4,137	0.02%
2019/04/25	2	82.60	3	82.63	81.90	-1	4,152	-0.02%
2019/04/24	1	81.80	0	0.00	82.00	1	4,242	0.02%
2019/04/23	6	81.02	7	82.01	83.00	-1	4,269	-0.02%
2019/04/22	5	79.14	8	79.88	80.10	-3	4,214	-0.07%
2019/04/19	4	80.35	2	81.60	79.50	2	4,188	0.05%
2019/04/18	17	82.11	17	82.26	80.80	0	4,174	0.00%
2019/04/17	2	85.05	9	85.44	84.60	-7	4,136	-0.17%
2019/04/16	11	86.53	7	85.24	85.00	4	4,098	0.10%
2019/04/15	2	86.45	2	86.25	84.70	0	4,043	0.00%
2019/04/12	3	85.53	7	85.77	86.30	-4	3,989	-0.10%
2019/04/11	9	83.93	16	84.58	83.30	-7	3,825	-0.18%
2019/04/10	23	83.10	19	84.00	81.90	4	3,736	0.11%
2019/04/09	2	82.25	5	83.08	82.60	-3	3,648	-0.08%
2019/04/08	19	83.65	9.2	84.60	82.40	9.8	3,617	0.27%
2019/04/03	45	82.52	44	82.16	82.00	1	3,522	0.03%
2019/04/02	12	77.53	16	77.69	78.10	-4	3,355	-0.12%
2019/04/01	8	77.30	4	78.20	77.00	4	3,325	0.12%
2019/03/29	23	79.65	18	78.81	78.50	5	3,291	0.15%
2019/03/28	6	75.53	5	76.98	77.80	1	3,115	0.03%
2019/03/27	7	71.60	13	73.15	74.40	-6	3,020	-0.20%
2019/03/26	2	72.90	0	0.00	71.60	2	2,962	0.07%
2019/03/25	1	74.00	0	0.00	74.40	1	2,929	0.03%
2019/03/22	5	76.38	5	76.70	76.40	0	2,886	0.00%
2019/03/21	10	77.89	7	78.41	77.50	3	2,863	0.10%
2019/03/20	5	76.46	10	76.27	75.70	-5	2,778	-0.18%
2019/03/19	4	76.70	5	77.16	76.90	-1	2,753	-0.04%
2019/03/18	10	77.50	11	77.17	77.80	-1	2,700	-0.04%
2019/03/15	6	76.30	11	76.92	77.50	-5	2,661	-0.19%
2019/03/14	17	76.88	17	77.47	76.80	0	2,604	0.00%
2019/03/13	18	78.25	24	77.49	76.80	-6	2,534	-0.24%
2019/03/12	12	77.63	2	78.40	79.00	10	2,429	0.41%
2019/03/11	0	0.00	5	70.68	76.00	-5	2,275	-0.22%
2019/03/08	7	68.36	16	68.41	69.10	-9	2,148	-0.42%
2019/03/07	15	70.47	5	70.82	67.50	10	2,064	0.48%
2019/03/06	5	69.76	10	70.35	69.90	-5	1,953	-0.26%
2019/03/05	4	70.05	1.4	69.91	69.50	2.6	1,915	0.14%
2019/03/04	16	74.83	5	73.60	72.30	11	1,844	0.60%
2019/02/27	6	75.28	3	75.53	76.90	3	1,744	0.17%
2019/02/26	1	75.40	0	0.00	72.80	1	1,609	0.06%
2019/02/25	0	0.00	0	73.20	73.20	0	1,463	0.00%
2019/02/22	3	66.30	9	66.37	66.60	-6	1,359	-0.44%
2019/02/21	0	0.00	0.7	63.20	63.50	-0.7	1,225	-0.05%
2019/02/20	1	59.70	1	60.20	60.20	0	1,180	0.00%
2019/02/19	1	60.50	1	59.30	59.30	0	1,158	0.00%
2019/02/15	1	61.90	1	60.70	60.70	0	1,097	0.00%
2019/02/14	1	62.00	1	61.70	61.70	0	1,066	0.00%
2019/02/12	1	62.50	1	62.00	62.00	0	1,040	0.00%
2019/01/30	1	60.80	1	60.30	60.00	0	996	0.00%
2019/01/24	1	60.00	3	60.00	60.50	-2	852	-0.23%
2019/01/18	0	0.00	11	54.82	56.10	-11	621	-1.77%
2019/01/17	6	55.40	1	55.10	55.10	5	566	0.88%
2019/01/15	0	0.00	1	51.10	51.50	-1	410	-0.24%
2019/01/08	0	0.00	0.2	47.00	47.10	-0.2	286	-0.09%
2018/07/26	0	0.00	0.1	45.80	45.80	-0.1	430	-0.02%
2018/07/10	1	45.70	1	45.50	45.25	0	498	0.00%
2018/06/22	1	47.80	0	0.00	47.80	1	503	0.20%
2018/06/11	0	0.00	1	48.90	49.35	-1	444	-0.23%
2018/06/07	1	47.25	0	0.00	47.10	1	406	0.25%
2018/05/23	2	46.60	2	46.23	46.30	0	388	0.00%
2018/05/16	0	0.00	1	45.90	45.85	-1	399	-0.25%
2018/05/08	1	45.35	0	0.00	46.20	1	423	0.24%
2018/04/24	0	0.00	1	46.30	45.25	-1	456	-0.22%
2018/04/23	1	46.00	0	0.00	46.20	1	459	0.22%
2018/04/19	0	0.00	11	45.51	46.15	-11	462	-2.38%
2018/04/12	10	44.30	0	0.00	44.35	10	473	2.11%
2018/03/30	2	45.50	3	45.47	45.65	-1	589	-0.17%
2018/03/22	0	0.00	1	44.10	43.90	-1	751	-0.13%
2018/03/13	0	0.00	13	43.80	43.70	-13	902	-1.44%
2018/02/23	6	42.68	0	0.00	42.65	6	1,529	0.39%
2018/02/22	7	41.78	0	0.00	41.90	7	1,526	0.46%
2018/02/12	2	40.78	4	40.83	40.60	-2	1,529	-0.13%
2018/02/09	1	41.10	1	40.85	41.00	0	1,531	0.00%
2018/02/08	1	40.40	1	40.35	40.70	0	1,536	0.00%
2018/02/07	2	40.75	2	40.20	40.20	0	1,538	0.00%
2018/02/06	9	40.32	9	39.78	39.60	0	1,536	0.00%
2018/02/05	1	42.00	2	42.25	42.55	-1	1,521	-0.07%
2018/02/02	2	43.18	0	0.00	43.00	2	1,520	0.13%
2018/02/01	1	43.55	1	43.45	43.55	0	1,525	0.00%
2018/01/31	0	0.00	1	43.30	43.20	-1	1,532	-0.07%
2018/01/30	1	44.20	0	0.00	43.45	1	1,531	0.07%
2018/01/29	1	43.80	1	44.50	44.65	0	1,530	0.00%
2018/01/26	1	44.00	0	0.00	43.50	1	1,530	0.07%
2018/01/19	0	0.00	4	46.45	46.10	-4	1,491	-0.27%
2018/01/17	0	0.00	2	46.80	46.80	-2	1,479	-0.14%
2018/01/16	5	47.40	0	0.00	47.30	5	1,477	0.34%
2018/01/15	2	47.80	2	47.60	47.50	0	1,480	0.00%
2018/01/12	2	47.20	0	0.00	47.20	2	1,479	0.14%
2018/01/05	1	47.00	1	47.50	47.10	0	1,463	0.00%
2018/01/04	1	46.65	2	47.25	48.20	-1	1,441	-0.07%
2018/01/03	0.1	45.95	0	0.00	45.90	0.1	1,402	0.01%