乙盛-KY (5243)-兆豐-三重券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
66.8
漲跌
▼1.0
漲幅
-1.47%
成交量
1,783張
產業
上市光電類股
449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

乙盛-KY (5243)籌碼相關－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/12/11	0	0.00	1	66.60	66.80	-1	4,524	-0.02%
2024/12/05	1	71.00	0	0.00	69.30	1	4,462	0.02%
2024/12/03	0	0.00	5	68.90	69.10	-5	4,384	-0.11%
2024/12/02	2	68.40	0	0.00	68.40	2	4,353	0.05%
2024/11/28	0	0.00	11	67.70	67.60	-11	4,305	-0.26%
2024/11/27	0	0.00	3	69.50	69.40	-3	4,249	-0.07%
2024/11/26	2	72.90	0	0.00	72.90	2	4,153	0.05%
2024/11/25	2	75.90	20	76.80	75.30	-18	4,079	-0.44%
2024/11/22	32	74.21	3	75.53	74.00	29	3,820	0.76%
2024/11/21	1	70.50	0	0.00	70.60	1	3,582	0.03%
2024/11/20	6	71.55	0	0.00	70.70	6	3,507	0.17%
2024/11/18	1	67.90	3	66.73	66.60	-2	3,119	-0.06%
2024/11/13	1	68.80	13	69.21	68.50	-12	2,917	-0.41%
2024/11/12	3	72.63	3	73.87	70.50	0	2,797	0.00%
2024/11/11	11	69.15	4	69.90	70.00	7	2,330	0.30%
2024/11/08	0	0.00	3	66.50	66.40	-3	2,143	-0.14%
2024/11/07	4	70.45	10	68.50	70.60	-6	1,995	-0.30%
2024/11/06	0	0.00	10	66.23	65.70	-10	1,688	-0.59%
2024/10/30	1	65.20	0	0.00	64.80	1	1,657	0.06%
2024/10/25	5	66.60	0	0.00	64.40	5	1,552	0.32%
2024/10/24	2	66.10	0	0.00	64.20	2	1,469	0.14%
2024/10/23	3	64.80	0	0.00	64.10	3	1,418	0.21%
2024/10/18	0	0.00	1.3	61.98	61.90	-1.3	1,427	-0.09%
2024/10/07	5	65.96	0	0.00	65.50	5	1,652	0.30%
2024/10/01	0	0.00	10	64.75	65.00	-10	1,731	-0.58%
2024/09/30	0	0.00	3	65.10	64.50	-3	1,869	-0.16%
2024/09/27	0	0.00	1	64.00	64.40	-1	2,148	-0.05%
2024/09/25	2	65.05	1	65.40	64.70	1	2,426	0.04%
2024/09/24	0	0.00	1	63.50	63.40	-1	2,751	-0.04%
2024/09/23	1	63.50	0	0.00	62.90	1	3,091	0.03%
2024/09/20	0	0.00	0	62.70	62.90	0	3,055	0.00%
2024/09/18	0	61.53	0	0.00	61.00	0	3,059	0.00%
2024/09/16	0	61.80	0	0.00	61.80	0	3,050	0.00%
2024/08/08	0	0.00	1	53.30	53.40	-1	3,904	-0.03%
2024/08/05	2	58.50	0	0.00	54.70	2	3,850	0.05%
2024/07/23	0	0.00	1	64.20	63.80	-1	3,799	-0.03%
2024/07/22	1	63.20	0	0.00	63.10	1	3,799	0.03%
2024/07/19	0	0.00	3	65.00	64.60	-3	3,783	-0.08%
2024/07/12	0	0.00	1	66.90	67.00	-1	3,687	-0.03%
2024/07/10	1	69.00	0	0.00	67.80	1	3,668	0.03%
2024/07/09	1	69.40	1	67.60	67.60	0	3,633	0.00%
2024/07/08	0	0.00	1	67.30	67.40	-1	3,618	-0.03%
2024/07/03	0	0.00	12	69.89	71.50	-12	3,422	-0.35%
2024/07/02	2	67.45	0	0.00	67.00	2	3,130	0.06%
2024/07/01	1	68.70	2	67.95	68.70	-1	3,025	-0.03%
2024/06/28	7	66.84	6	69.80	65.90	1	2,831	0.04%
2024/06/27	5	64.60	8	66.24	64.90	-3	2,438	-0.12%
2024/06/24	1	61.30	2	61.20	60.80	-1	2,389	-0.04%
2024/06/21	3	62.53	0	0.00	62.30	3	2,376	0.13%
2024/06/20	2	62.65	2	63.70	63.70	0	2,355	0.00%
2024/06/19	2	64.35	1	64.50	61.90	1	2,328	0.04%
2024/06/18	2	65.00	0	0.00	65.00	2	2,231	0.09%
2024/06/17	6	64.32	0	0.00	66.20	6	2,196	0.27%
2024/06/14	7	68.06	2	67.95	67.30	5	2,054	0.24%
2024/06/03	0	0.00	1.5	61.43	61.40	-1.5	2,042	-0.07%
2024/05/31	0	0.00	10	59.80	59.40	-10	2,001	-0.50%
2024/05/29	0	0.00	0	61.40	60.40	0	1,988	0.00%
2024/05/27	2	59.20	2	59.70	59.40	0	1,917	0.00%
2024/05/24	0	0.00	5	56.90	57.00	-5	1,869	-0.27%
2024/05/20	0	0.00	1	56.80	56.80	-1	1,861	-0.05%
2024/05/13	1	57.10	0	0.00	57.00	1	1,879	0.05%
2024/05/08	0	0.00	1	57.10	56.70	-1	1,863	-0.05%
2024/04/30	0	0.00	1	56.90	56.00	-1	1,843	-0.05%
2024/04/26	0	0.00	2	55.80	55.10	-2	1,819	-0.11%
2024/04/25	1	55.20	0	0.00	55.10	1	1,816	0.06%
2024/04/22	6	53.65	0	0.00	53.70	6	1,792	0.33%
2024/04/11	0	0.00	1	60.20	59.90	-1	1,652	-0.06%
2024/04/03	0	0.00	1	58.50	58.10	-1	1,542	-0.06%
2024/03/29	2	59.75	1	59.40	59.40	1	1,497	0.07%
2024/03/28	13	61.23	12	62.23	60.30	1	1,447	0.07%
2024/03/27	1	59.80	2	59.05	59.60	-1	1,256	-0.08%
2024/03/26	0.1	57.20	0	0.00	55.90	0.1	1,146	0.01%
2024/03/22	1	58.20	0	0.00	58.20	1	1,123	0.09%
2024/03/21	2	57.00	0	0.00	57.40	2	1,086	0.18%
2024/03/15	2	60.00	11	59.75	58.80	-9	952	-0.94%
2024/03/14	20	58.30	20	57.49	57.20	0	826	0.00%
2024/03/13	41	62.34	30	61.20	60.50	11	783	1.40%
2024/03/12	4	59.10	1	60.00	60.00	3	591	0.51%
2024/03/04	6	55.17	0	0.00	55.10	6	480	1.25%
2024/01/15	0	0.00	1	58.20	58.20	-1	468	-0.21%
2024/01/05	1	60.00	0	0.00	59.70	1	485	0.21%
2024/01/03	0	0.00	4	60.40	60.30	-4	528	-0.76%
2023/11/21	0.1	60.40	0	0.00	60.20	0.1	746	0.01%
2023/11/20	0.1	60.50	2	60.30	60.30	-2	757	-0.26%
2023/11/07	1	58.60	0	0.00	58.20	1	841	0.12%
2023/11/03	0.1	57.75	0	0.00	57.70	0.1	898	0.01%
2023/10/18	0.1	59.70	0	0.00	59.60	0.1	1,187	0.00%
2023/10/11	0	60.05	0	0.00	59.70	0	1,275	0.00%
2023/09/27	0.1	63.50	0	0.00	63.10	0.1	1,788	0.00%
2023/09/20	0.1	66.70	0	0.00	66.30	0.1	1,967	0.01%
2023/09/13	1	67.00	0	0.00	66.50	1	2,070	0.05%
2023/09/04	0	0.00	2	66.40	66.30	-2	2,485	-0.08%
2023/09/01	0	0.00	5	66.00	65.60	-5	2,544	-0.20%
2023/08/31	3	64.83	0	0.00	65.50	3	2,592	0.12%
2023/08/25	5	66.20	0	0.00	65.90	5	3,340	0.15%
2023/08/21	0	0.00	1	67.20	65.90	-1	4,083	-0.02%
2023/08/07	0	0.00	2	71.00	71.40	-2	5,718	-0.03%
2023/07/27	1	72.30	0	0.00	72.40	1	5,682	0.02%
2023/07/25	1	73.70	0	0.00	73.30	1	5,664	0.02%
2023/07/19	0	0.00	2	71.80	71.90	-2	5,664	-0.04%
2023/07/17	3	75.53	0	0.00	75.30	3	6,004	0.05%
2023/07/10	1	78.20	1	77.20	75.00	0	6,172	0.00%
2023/07/06	6	82.50	1	85.00	82.00	5	6,093	0.08%
2023/07/05	18	84.78	1	84.50	84.40	17	6,027	0.28%
2023/07/04	6	83.05	10	83.70	83.40	-4	5,876	-0.07%
2023/06/27	0	0.00	1	80.00	79.00	-1	6,225	-0.02%
2023/06/21	0	0.00	1	83.10	83.10	-1	6,219	-0.02%
2023/06/19	2	83.30	0	0.00	82.70	2	6,182	0.03%
2023/06/16	2	82.95	1	82.00	82.50	1	6,149	0.02%
2023/06/15	1	82.90	0	0.00	83.00	1	6,121	0.02%
2023/06/12	1	86.00	0	0.00	84.60	1	5,927	0.02%
2023/06/09	1	86.20	1	85.90	85.50	0	5,863	0.00%
2023/06/07	0	0.00	2	87.00	86.70	-2	5,738	-0.03%
2023/06/06	1	89.10	1	88.00	87.90	0	5,686	0.00%
2023/06/05	0	0.00	2	90.10	88.70	-2	5,666	-0.04%
2023/06/02	0	0.00	1	87.90	89.60	-1	5,592	-0.02%
2023/06/01	0	0.00	2	89.45	89.30	-2	5,486	-0.04%
2023/05/31	26	90.04	61	89.14	88.90	-35	5,347	-0.65%
2023/05/30	40	86.15	4	86.28	83.70	36	4,920	0.73%
2023/05/29	3	83.50	1	84.00	83.70	2	4,738	0.04%
2023/05/26	7	82.64	0	0.00	82.60	7	4,676	0.15%
2023/05/25	38	85.90	48	87.97	86.80	-10	4,519	-0.22%
2023/05/24	4	83.70	4	83.80	83.80	0	4,189	0.00%
2023/05/23	8	83.26	1	82.90	83.00	7	4,085	0.17%
2023/05/22	3	78.40	7	81.11	82.50	-4	3,887	-0.10%
2023/05/19	22	73.80	23	76.28	77.80	-1	3,202	-0.03%
2023/05/17	2	69.70	0	0.00	70.40	2	2,618	0.08%
2023/05/05	0	0.00	1	66.60	66.40	-1	2,482	-0.04%
2023/05/03	0	0.00	2	66.40	65.50	-2	2,502	-0.08%
2023/04/28	2	65.50	0	0.00	65.40	2	2,541	0.08%
2023/04/27	0	0.00	1	65.20	64.40	-1	2,531	-0.04%
2023/04/25	2	64.50	0	0.00	63.80	2	2,500	0.08%
2023/04/21	3	67.70	0	0.00	67.00	3	2,405	0.12%
2023/04/20	3	71.80	8	73.00	71.40	-5	2,254	-0.22%
2023/04/19	15	72.73	10	72.00	69.80	5	2,016	0.25%
2023/04/18	0	0.00	3	67.47	68.20	-3	1,813	-0.17%
2023/04/17	0	0.00	2	67.20	67.10	-2	1,770	-0.11%
2023/04/14	0	0.00	2	67.30	66.90	-2	1,750	-0.11%
2023/04/12	6	67.00	0.2	66.80	66.70	5.8	1,685	0.34%
2023/04/11	0	0.00	4	66.85	66.70	-4	1,672	-0.24%
2023/04/10	1	66.20	1	66.10	66.00	0	1,625	0.00%
2023/04/06	2	66.00	0	0.00	65.90	2	1,565	0.13%
2023/03/31	0.2	66.00	0	0.00	65.80	0.2	1,537	0.01%
2023/03/30	1	66.10	0	0.00	66.10	1	1,499	0.07%
2023/03/29	18	67.12	13	67.10	67.10	5	1,398	0.36%
2023/03/28	1	64.00	0	0.00	63.50	1	1,103	0.09%
2023/03/07	0	0.00	1	64.10	63.70	-1	1,467	-0.07%
2023/03/06	0	0.00	3	63.30	63.50	-3	1,445	-0.21%
2023/03/02	1	62.50	0	0.00	62.20	1	1,434	0.07%
2023/02/23	0	0.00	1	64.00	63.20	-1	1,471	-0.07%
2023/02/21	0	0.00	1	62.70	62.50	-1	1,448	-0.07%
2023/02/20	1	61.80	0	0.00	61.80	1	1,444	0.07%
2023/02/08	0	0.00	6	61.60	61.30	-6	1,570	-0.38%
2023/02/07	6	62.20	1	62.10	61.50	5	1,562	0.32%
2023/02/02	0	0.00	2	61.50	61.60	-2	1,536	-0.13%
2023/02/01	0	0.00	5	61.20	61.00	-5	1,533	-0.33%
2023/01/30	0	0.00	1	60.00	60.10	-1	1,559	-0.06%
2023/01/06	1	58.00	0	0.00	57.90	1	2,093	0.05%
2022/12/26	1	58.70	0	0.00	58.70	1	2,662	0.04%
2022/12/19	2	60.05	0	0.00	59.50	2	2,741	0.07%
2022/12/16	0	0.00	3	59.70	59.70	-3	2,750	-0.11%
2022/12/13	1	60.50	0	0.00	60.30	1	2,746	0.04%
2022/12/09	1	61.40	0	0.00	60.90	1	2,751	0.04%
2022/12/08	0	0.00	1	62.60	62.00	-1	2,743	-0.04%
2022/12/06	3	63.50	0	0.00	63.70	3	2,716	0.11%
2022/12/05	1	65.80	0	0.00	65.00	1	2,693	0.04%
2022/12/02	10	65.41	12	65.14	64.60	-2	2,615	-0.08%
2022/12/01	1	61.50	7	61.66	61.30	-6	2,369	-0.25%
2022/11/29	1	58.70	0	0.00	59.60	1	2,363	0.04%
2022/11/23	8	57.83	0	0.00	57.70	8	2,497	0.32%
2022/11/21	1	57.60	0	0.00	57.80	1	2,580	0.04%
2022/11/14	0	0.00	4	61.20	61.20	-4	2,522	-0.16%
2022/11/11	4	60.60	0	0.00	60.20	4	2,513	0.16%
2022/11/08	2	60.60	0	0.00	60.60	2	2,481	0.08%
2022/11/02	0	0.00	2	59.60	60.00	-2	2,527	-0.08%
2022/10/27	1	58.40	1	59.70	60.40	0	2,593	0.00%
2022/10/26	2	59.30	0	0.00	57.80	2	2,621	0.08%
2022/10/24	0	0.00	3	61.33	60.40	-3	2,673	-0.11%
2022/10/21	1	58.70	0	0.00	60.40	1	2,662	0.04%
2022/10/20	1	59.00	1	58.50	59.50	0	2,674	0.00%
2022/10/19	1	61.80	1	61.20	61.00	0	2,741	0.00%
2022/10/18	2	64.35	2	63.50	63.00	0	2,882	0.00%
2022/10/17	0	0.00	1	65.20	65.50	-1	2,872	-0.03%
2022/10/14	5	62.28	2	63.10	63.80	3	2,784	0.11%
2022/10/13	2	61.65	0	0.00	59.80	2	2,724	0.07%
2022/10/12	3	62.73	1	63.70	63.30	2	2,674	0.07%
2022/10/11	1	62.60	1	63.70	63.70	0	2,671	0.00%
2022/10/06	3	64.20	6	64.50	64.50	-3	2,632	-0.11%
2022/10/05	3	62.50	6	63.30	63.30	-3	2,561	-0.12%
2022/10/03	0	0.00	2	59.10	58.50	-2	2,422	-0.08%
2022/09/30	6	58.80	6	59.60	60.20	0	2,428	0.00%
2022/09/29	2	59.15	0	0.00	59.60	2	2,420	0.08%
2022/09/16	1	62.50	0	0.00	62.30	1	2,643	0.04%
2022/09/15	0	0.00	2	63.75	63.20	-2	2,642	-0.08%
2022/09/13	4	64.60	4	64.55	64.60	0	2,640	0.00%
2022/09/08	2	64.20	0	0.00	64.20	2	2,648	0.08%
2022/09/01	1	65.00	8	64.96	63.40	-7	2,615	-0.27%
2022/08/30	0	0.00	1	62.80	62.60	-1	2,556	-0.04%
2022/08/29	9	62.96	2	63.20	62.60	7	2,551	0.27%
2022/08/24	2	67.50	0	0.00	67.30	2	2,589	0.08%
2022/08/16	4	69.30	0	0.00	69.30	4	3,029	0.13%
2022/08/12	0	0.00	2	68.50	68.60	-2	3,039	-0.07%
2022/08/11	0	0.00	2	68.60	68.20	-2	3,030	-0.07%
2022/08/08	1	66.60	0	0.00	66.90	1	2,944	0.03%
2022/08/05	1	66.90	2	67.00	66.80	-1	2,946	-0.03%
2022/08/03	2	67.10	4	68.40	67.50	-2	2,905	-0.07%
2022/08/02	4	66.90	0	0.00	67.10	4	2,879	0.14%
2022/07/28	0	0.00	3	70.90	71.00	-3	2,767	-0.11%
2022/07/27	2	71.50	0	0.00	71.50	2	2,773	0.07%
2022/07/19	0	0.00	5	67.54	68.00	-5	2,266	-0.22%
2022/07/18	5	66.80	2	66.50	67.30	3	2,283	0.13%
2022/07/11	1	64.50	0	0.00	64.40	1	2,492	0.04%
2022/07/08	0	0.00	1	63.00	62.70	-1	2,457	-0.04%
2022/07/07	0	0.00	1	60.60	61.30	-1	2,429	-0.04%
2022/07/04	1	60.00	0	0.00	58.70	1	2,403	0.04%
2022/07/01	1	62.00	0	0.00	59.90	1	2,382	0.04%
2022/06/30	0	0.00	2	65.60	64.90	-2	2,337	-0.09%
2022/06/28	2	67.40	0	0.00	67.30	2	2,241	0.09%
2022/06/24	1	66.00	1	65.00	65.50	0	2,147	0.00%
2022/06/22	1	62.00	0	0.00	61.50	1	2,091	0.05%
2022/06/21	0	0.00	1	63.50	63.40	-1	2,093	-0.05%
2022/06/20	1	62.00	0	0.00	60.70	1	2,084	0.05%
2022/05/31	0	0.00	2	66.45	67.00	-2	1,741	-0.11%
2022/05/26	5	63.62	4	62.90	62.90	1	1,410	0.07%
2022/05/25	0	0.00	2	62.20	62.20	-2	1,310	-0.15%
2022/05/24	1	60.60	0	0.00	59.70	1	1,257	0.08%
2022/05/20	0	0.00	3	61.20	60.40	-3	1,229	-0.24%
2022/05/17	2	58.20	0	0.00	58.40	2	1,200	0.17%
2022/05/12	0	0.00	1	59.50	57.10	-1	1,177	-0.08%
2022/05/10	1	57.40	0	0.00	58.40	1	1,160	0.09%
2022/05/06	1	60.30	0	0.00	61.10	1	1,145	0.09%
2022/05/05	0	0.00	1	62.00	60.80	-1	1,137	-0.09%
2022/05/04	0	0.00	1	61.30	61.50	-1	1,119	-0.09%
2022/04/29	0	0.00	1	58.10	58.10	-1	1,078	-0.09%
2022/04/28	1	57.80	0	0.00	57.10	1	1,079	0.09%
2022/04/27	1	57.30	0	0.00	57.40	1	1,074	0.09%
2022/04/22	1	64.20	0	0.00	63.60	1	1,020	0.10%
2022/04/21	0	0.00	11	68.44	64.20	-11	976	-1.13%
2022/04/20	0	0.00	3	66.00	66.40	-3	780	-0.38%
2022/04/07	1	60.20	0	0.00	58.70	1	828	0.12%
2022/04/01	2	60.00	0	0.00	60.00	2	865	0.23%
2022/03/31	1	60.50	0	0.00	60.00	1	911	0.11%
2022/03/24	0	0.00	1	59.00	59.20	-1	982	-0.10%
2022/03/23	0	58.80	0	0.00	58.80	0	994	0.00%
2022/03/17	0	0.00	1	57.70	57.70	-1	1,036	-0.10%
2022/03/15	1	56.00	0	0.00	55.60	1	1,058	0.09%
2022/03/10	0	0.00	1	58.00	57.70	-1	1,106	-0.09%
2022/03/07	1	56.50	0	0.00	57.30	1	1,174	0.09%
2022/03/01	0	0.00	1	60.30	60.70	-1	1,297	-0.08%
2022/02/24	1	59.50	0	0.00	58.80	1	1,379	0.07%
2022/02/23	1	60.50	0	0.00	60.90	1	1,439	0.07%
2022/02/22	1	61.00	0	0.00	60.50	1	1,553	0.06%
2022/02/17	0	0.00	1	63.00	62.30	-1	2,329	-0.04%
2022/02/08	0	0.00	1	62.50	62.60	-1	2,863	-0.03%
2022/01/21	1	61.00	0	0.00	60.80	1	3,352	0.03%
2022/01/14	0	0.00	1	61.00	61.00	-1	3,712	-0.03%
2022/01/13	1	62.80	1	63.00	62.50	0	3,743	0.00%
2022/01/11	1	63.90	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.80	0	0.00	64.60	1	4,010	0.02%
2022/01/07	1	66.30	0	0.00	65.50	1	4,232	0.02%
2022/01/05	12	69.81	12	68.93	68.50	0	4,366	0.00%
2022/01/03	1	66.60	10	66.70	66.80	-9	4,670	-0.19%
2021/12/30	1	67.20	0	0.00	66.70	1	4,745	0.02%
2021/12/28	0	0.00	2	67.90	67.50	-2	5,002	-0.04%
2021/12/27	0	0.00	3	69.10	68.40	-3	5,071	-0.06%
2021/12/24	3	67.13	1	66.50	68.20	2	5,251	0.04%
2021/12/20	1	64.00	0	0.00	64.10	1	5,401	0.02%
2021/12/15	1	64.80	0	0.00	65.10	1	5,470	0.02%
2021/12/13	1	66.40	0	0.00	66.60	1	5,739	0.02%
2021/12/10	0	0.00	1	66.80	66.80	-1	5,878	-0.02%
2021/12/07	2	68.35	1	68.20	67.90	1	5,843	0.02%
2021/12/02	1	70.00	0	0.00	67.60	1	5,826	0.02%
2021/12/01	0	0.00	3	69.03	69.10	-3	5,784	-0.05%
2021/11/30	4	69.58	0	0.00	68.70	4	5,768	0.07%
2021/11/29	0	0.00	10	67.21	67.70	-10	5,741	-0.17%
2021/11/25	1	69.40	0	0.00	69.00	1	5,688	0.02%
2021/11/24	2	69.30	2	68.65	70.40	0	5,667	0.00%
2021/11/23	2	69.40	20	70.02	68.80	-18	5,650	-0.32%
2021/11/22	2	70.90	2	71.30	70.80	0	5,624	0.00%
2021/11/19	13	72.18	0	0.00	71.70	13	5,571	0.23%
2021/11/18	20	74.90	2	75.15	73.50	18	5,480	0.33%
2021/11/17	11	72.06	23	72.57	73.90	-12	5,231	-0.23%
2021/11/16	3	69.63	2	69.90	70.00	1	4,911	0.02%
2021/11/15	5	70.32	3	70.30	70.00	2	4,757	0.04%
2021/11/12	10	67.30	0	0.00	67.00	10	4,439	0.23%
2021/11/11	1	64.70	1	64.80	64.50	0	4,398	0.00%
2021/11/09	1	65.70	1	65.40	65.20	0	4,405	0.00%
2021/11/08	0	0.00	3	65.30	64.60	-3	4,389	-0.07%
2021/11/05	3	65.80	0	0.00	66.00	3	4,390	0.07%
2021/11/04	2	67.40	1	67.50	67.20	1	4,368	0.02%
2021/11/03	0	0.00	6	67.08	67.30	-6	4,372	-0.14%
2021/11/02	8	71.04	1	67.60	67.40	7	4,399	0.16%
2021/11/01	2	67.40	15	69.42	70.60	-13	4,228	-0.31%
2021/10/29	0	0.00	1	67.10	66.70	-1	4,131	-0.02%
2021/10/28	5	66.60	0	0.00	66.20	5	4,087	0.12%
2021/10/26	1	66.70	13	68.43	66.50	-12	4,041	-0.30%
2021/10/25	14	68.09	7	67.91	68.70	7	3,966	0.18%
2021/10/21	1	65.10	0	0.00	64.40	1	4,042	0.02%
2021/10/20	4	64.65	0	0.00	64.10	4	4,361	0.09%
2021/10/14	0	0.00	3	65.40	66.50	-3	3,921	-0.08%
2021/10/13	3	64.93	1	65.70	65.50	2	3,863	0.05%
2021/10/12	6	67.33	2	66.65	66.50	4	3,764	0.11%
2021/10/08	3	66.40	5	67.84	67.60	-2	3,650	-0.05%
2021/10/07	3	63.93	0	0.00	63.70	3	3,402	0.09%
2021/10/01	1	61.90	0	0.00	61.90	1	3,282	0.03%
2021/09/27	0	0.00	2	61.40	62.00	-2	3,172	-0.06%
2021/09/24	2	60.15	2	59.75	59.50	0	3,086	0.00%
2021/09/22	1	56.50	0	0.00	56.40	1	3,135	0.03%
2021/09/16	2	59.05	2	59.60	58.50	0	3,315	0.00%
2021/09/15	1	59.60	0	0.00	60.10	1	3,365	0.03%
2021/08/16	0	0.00	5	61.06	60.20	-5	4,981	-0.10%
2021/08/13	1	64.50	0	0.00	63.70	1	4,978	0.02%
2021/08/12	2	65.80	0	0.00	65.90	2	4,979	0.04%
2021/08/10	1	67.00	0	0.00	66.50	1	5,034	0.02%
2021/08/09	0	0.00	4	67.50	67.30	-4	5,082	-0.08%
2021/08/06	6	69.73	4	70.15	69.10	2	5,092	0.04%
2021/08/05	1	69.40	0	0.00	69.30	1	5,084	0.02%
2021/08/04	2	69.30	6	69.73	69.50	-4	5,132	-0.08%
2021/07/29	1	67.10	6	67.17	67.20	-5	5,266	-0.09%
2021/07/27	5	70.20	1	69.40	69.40	4	5,300	0.08%
2021/07/26	4	70.20	5	73.24	73.70	-1	5,144	-0.02%
2021/07/22	1	66.80	2	66.65	66.30	-1	4,830	-0.02%
2021/07/21	3	65.30	0	0.00	64.80	3	4,873	0.06%
2021/07/19	2	68.10	0	0.00	68.10	2	4,904	0.04%
2021/07/14	1	68.00	0	0.00	67.70	1	4,990	0.02%
2021/07/13	2	71.35	0	0.00	69.20	2	4,981	0.04%
2021/07/12	3	70.67	4	71.28	71.50	-1	4,888	-0.02%
2021/07/08	3	70.17	2	69.10	69.10	1	4,863	0.02%
2021/07/06	1	68.50	0	0.00	68.60	1	4,980	0.02%
2021/07/01	0	0.00	1	67.00	66.80	-1	5,158	-0.02%
2021/06/25	1	71.80	5	70.50	70.30	-4	5,821	-0.07%
2021/06/24	1	75.00	2	73.30	73.00	-1	5,859	-0.02%
2021/06/23	5	72.82	7	73.51	74.00	-2	5,857	-0.03%
2021/06/22	6	71.55	3	70.23	71.00	3	6,075	0.05%
2021/06/21	7	72.81	10	71.60	71.10	-3	6,435	-0.05%
2021/06/18	8	66.21	3	66.07	68.40	5	7,143	0.07%
2021/06/17	2	61.65	1	62.20	62.20	1	7,073	0.01%
2021/06/16	1	62.90	2	63.15	62.70	-1	7,087	-0.01%
2021/06/01	1	63.50	0	0.00	61.50	1	10,111	0.01%
2021/05/28	0	0.00	10	59.54	60.40	-10	10,980	-0.09%
2021/05/27	10	58.90	0	0.00	59.00	10	11,030	0.09%
2021/05/26	0	0.00	1	60.40	59.40	-1	11,075	-0.01%
2021/05/25	3	62.40	2	60.80	60.80	1	11,353	0.01%
2021/05/20	1	57.00	0	0.00	55.80	1	11,667	0.01%
2021/05/18	6	56.23	0	0.00	56.50	6	11,845	0.05%
2021/05/12	0	0.00	1	55.30	55.10	-1	12,073	-0.01%
2021/05/07	3	63.87	6	65.05	66.20	-3	12,476	-0.02%
2021/05/05	3	60.90	0	0.00	59.50	3	13,544	0.02%
2021/04/29	1	67.20	1	66.70	66.50	0	13,715	0.00%
2021/04/28	1	69.30	0	0.00	67.50	1	13,853	0.01%
2021/04/27	2	69.60	3	69.27	69.10	-1	14,034	-0.01%
2021/04/26	2	68.55	1	68.30	68.10	1	14,185	0.01%
2021/04/23	1	67.80	0	0.00	68.20	1	14,329	0.01%
2021/04/22	0	0.00	1	68.80	67.10	-1	14,830	-0.01%
2021/04/20	0	0.00	2	72.80	72.80	-2	15,347	-0.01%
2021/04/19	2	71.80	1	72.00	71.40	1	15,498	0.01%
2021/04/16	1	74.60	2	72.85	72.60	-1	15,749	-0.01%
2021/04/15	0	0.00	11	72.32	73.30	-11	16,003	-0.07%
2021/04/14	11	71.91	2	74.40	71.70	9	16,283	0.06%
2021/04/13	0	0.00	23	73.16	73.10	-23	16,680	-0.14%
2021/04/12	1	75.80	7	76.00	75.00	-6	17,372	-0.03%
2021/04/08	5	78.00	5	77.60	77.00	0	18,292	0.00%
2021/04/07	11	77.73	9	77.92	77.50	2	18,380	0.01%
2021/04/06	8	76.66	5	76.48	76.40	3	18,463	0.02%
2021/04/01	0	0.00	2	76.55	76.30	-2	18,834	-0.01%
2021/03/31	4	77.90	3	77.90	77.00	1	19,262	0.01%
2021/03/30	18	80.87	28	80.89	79.50	-10	19,557	-0.05%
2021/03/29	13	77.92	7	77.36	78.30	6	19,587	0.03%
2021/03/26	3	76.83	2	78.45	76.50	1	19,490	0.01%
2021/03/25	14	78.81	1	77.80	78.00	13	19,251	0.07%
2021/03/24	17	77.78	7	77.64	77.00	10	18,734	0.05%
2021/03/23	17	77.38	28	79.08	78.00	-11	18,165	-0.06%
2021/03/22	6	72.98	13	72.51	74.00	-7	16,948	-0.04%
2021/03/19	2	71.30	0	0.00	70.70	2	16,741	0.01%
2021/03/18	16	71.02	1	73.00	71.30	15	16,655	0.09%
2021/03/17	28	71.01	40	71.38	71.10	-12	16,366	-0.07%
2021/03/15	3	66.70	2	67.20	68.00	1	15,543	0.01%
2021/03/12	11	68.50	5	67.24	67.70	6	15,497	0.04%
2021/03/11	1	66.70	3	67.50	67.50	-2	15,453	-0.01%
2021/03/10	3	68.00	3	66.20	66.10	0	15,405	0.00%
2021/03/09	5	68.78	1	67.30	67.30	4	15,345	0.03%
2021/03/08	19	71.83	19	72.69	70.20	0	15,146	0.00%
2021/03/05	8	69.00	13	69.61	70.70	-5	14,411	-0.03%
2021/03/04	64	69.15	49	68.94	68.00	15	13,956	0.11%
2021/03/03	0	0.00	4	66.80	67.50	-4	13,225	-0.03%
2021/03/02	3	64.23	5	63.30	63.10	-2	13,138	-0.02%
2021/02/26	11	65.96	3	65.67	65.60	8	13,169	0.06%
2021/02/25	5	69.20	5	69.22	67.10	0	13,171	0.00%
2021/02/24	6	68.45	3	67.90	66.00	3	12,911	0.02%
2021/02/23	0	0.00	2	67.15	67.10	-2	12,854	-0.02%
2021/02/22	15	68.03	12	67.87	67.50	3	12,801	0.02%
2021/02/19	2	66.55	2	66.20	66.20	0	12,652	0.00%
2021/02/17	1	61.50	1	62.00	63.10	0	12,630	0.00%
2021/02/05	0	0.00	6	63.70	62.90	-6	12,609	-0.05%
2021/02/04	0	0.00	1	63.00	63.50	-1	12,598	-0.01%
2021/02/03	3	64.57	4	64.23	64.20	-1	12,648	-0.01%
2021/02/02	9	64.14	7	63.36	65.40	2	12,485	0.02%
2021/02/01	7	62.63	2	62.25	61.90	5	12,328	0.04%
2021/01/29	20	67.10	24	67.85	63.90	-4	12,183	-0.03%
2021/01/28	31	70.32	27	69.16	68.50	4	11,869	0.03%
2021/01/27	5	68.14	25	67.86	70.10	-20	11,135	-0.18%
2021/01/25	10	64.50	2	64.50	64.40	8	10,538	0.08%
2021/01/22	0	0.00	1	65.80	66.60	-1	10,441	-0.01%
2021/01/21	0	0.00	2	64.10	64.60	-2	10,297	-0.02%
2021/01/20	1	68.90	1	66.10	65.20	0	10,127	0.00%
2021/01/19	4	69.93	2	69.10	67.70	2	9,915	0.02%
2021/01/18	11	68.05	13	66.46	67.60	-2	9,698	-0.02%
2021/01/15	13	70.13	3	68.53	68.10	10	9,516	0.11%
2021/01/14	2	67.45	13	70.79	71.60	-11	8,951	-0.12%
2021/01/13	6	65.77	1	67.80	65.10	5	8,516	0.06%
2021/01/12	21	68.73	12	69.20	67.00	9	8,306	0.11%
2021/01/11	17	70.71	12	70.78	70.80	5	8,128	0.06%
2021/01/08	0	0.00	4	69.15	67.50	-4	7,910	-0.05%
2021/01/07	11	71.15	13	71.37	70.00	-2	7,645	-0.03%
2021/01/06	1	71.20	9	68.98	69.60	-8	7,349	-0.11%
2021/01/05	25	73.36	20.3	72.60	69.60	4.8	6,856	0.07%
2021/01/04	16	66.44	19	68.22	69.60	-3	6,110	-0.05%
2020/12/31	8	61.64	12	61.19	63.30	-4	5,590	-0.07%
2020/12/30	5	57.90	4	58.88	57.60	1	5,045	0.02%
2020/12/28	7	59.74	3	59.97	60.50	4	4,583	0.09%
2020/12/25	1	58.10	12	57.72	59.00	-11	4,113	-0.27%
2020/12/24	15	54.51	0	0.00	54.00	15	3,553	0.42%
2020/12/23	1	51.40	0	0.00	51.30	1	3,077	0.03%
2020/12/21	0	0.00	1	42.15	44.80	-1	2,406	-0.04%
2020/12/18	0	0.00	5	43.72	43.35	-5	2,356	-0.21%
2020/12/17	2	44.55	0	0.00	44.50	2	2,334	0.09%
2020/12/16	0	0.00	1	43.95	43.70	-1	2,316	-0.04%
2020/12/15	4	42.69	4	43.58	42.50	0	2,299	0.00%
2020/12/11	0	0.00	2	44.15	43.40	-2	2,262	-0.09%
2020/12/10	0	0.00	3	43.95	43.85	-3	2,209	-0.14%
2020/12/09	1	45.25	0	0.00	44.85	1	2,166	0.05%
2020/12/08	2	45.23	0	0.00	44.50	2	2,126	0.09%
2020/12/07	0	0.00	1	44.35	45.40	-1	2,073	-0.05%
2020/12/04	0	0.00	1	43.60	43.50	-1	1,993	-0.05%
2020/12/03	2	43.53	1	43.65	43.55	1	1,962	0.05%
2020/12/01	1	43.40	1	41.65	43.15	0	1,899	0.00%
2020/11/27	2	41.90	0	0.00	41.85	2	1,813	0.11%
2020/11/26	0	0.00	1	41.50	42.30	-1	1,766	-0.06%
2020/11/25	1	41.05	0	0.00	40.95	1	1,697	0.06%
2020/11/24	2	40.50	2	40.30	40.30	0	1,588	0.00%
2020/11/23	2	40.20	0	0.00	39.80	2	1,510	0.13%
2020/11/20	2	39.20	3	39.82	40.45	-1	1,457	-0.07%
2020/11/19	1	39.75	5	39.70	39.40	-4	1,387	-0.29%
2020/11/18	5	39.35	15	39.45	39.15	-10	1,325	-0.75%
2020/11/17	6	39.03	1	39.00	38.75	5	1,254	0.40%
2020/11/16	3	38.70	0	0.00	38.85	3	1,186	0.25%
2020/11/13	20	37.53	10	37.52	37.40	10	1,077	0.93%
2020/11/12	1	36.45	0	0.00	36.30	1	971	0.10%
2020/10/30	0	0.00	6	33.35	33.35	-6	933	-0.64%
2020/10/29	1	33.80	0	0.00	33.90	1	938	0.11%
2020/10/16	2	35.25	0	0.00	34.90	2	1,070	0.19%
2020/10/13	1	34.85	0	0.00	34.75	1	978	0.10%
2020/10/12	1	35.25	0	0.00	35.10	1	977	0.10%
2020/10/08	6	35.50	0	0.00	35.50	6	952	0.63%
2020/09/28	0	0.00	3	33.00	33.45	-3	1,162	-0.26%
2020/09/25	0	0.00	3	32.75	32.75	-3	1,170	-0.26%
2020/09/22	0	0.00	2	35.20	34.95	-2	1,219	-0.16%
2020/09/17	0	0.00	1	35.70	35.75	-1	1,194	-0.08%
2020/09/16	1	34.55	0	0.00	34.55	1	1,155	0.09%
2020/09/04	6	35.05	0	0.00	35.05	6	1,089	0.55%
2020/08/21	0	0.00	6	32.55	32.55	-6	1,184	-0.51%
2020/08/06	0	0.00	1	35.90	35.50	-1	1,216	-0.08%
2020/08/05	0	0.00	1	35.10	35.65	-1	1,206	-0.08%
2020/07/15	1	35.10	0	0.00	34.50	1	1,028	0.10%
2020/07/14	0	0.00	1	35.05	34.80	-1	1,029	-0.10%
2020/07/08	1	36.90	2	36.43	37.05	-1	973	-0.10%
2020/07/07	0	0.00	1.3	34.99	35.40	-1.3	858	-0.15%
2020/07/06	0	0.00	3	33.70	33.90	-3	805	-0.37%
2020/07/03	3	33.95	0	0.00	33.75	3	811	0.37%
2020/07/02	3	34.35	3	34.20	34.10	0	805	0.00%
2020/06/10	0	0.00	1	33.00	33.00	-1	801	-0.12%
2020/06/09	3	33.10	0	0.00	33.10	3	821	0.37%
2020/06/08	0.1	33.00	2	33.10	32.85	-1.9	821	-0.23%
2020/06/04	3	33.92	0	0.00	33.90	3	805	0.37%
2020/05/27	0	0.00	2	31.68	31.70	-2	675	-0.30%
2020/05/21	0.1	31.30	0	0.00	31.05	0.1	649	0.02%
2020/05/19	2	30.35	0	0.00	30.35	2	636	0.31%
2020/05/13	0.1	31.20	0	0.00	30.90	0.1	586	0.02%
2020/05/12	10	32.15	10	31.35	31.35	0	581	0.00%
2020/04/24	6	28.15	0	0.00	28.15	6	561	1.07%
2020/04/22	0	0.00	6	27.30	27.50	-6	617	-0.97%
2020/04/17	3	28.80	0	0.00	28.80	3	628	0.48%
2020/04/09	3	27.60	0	0.00	27.60	3	657	0.46%
2020/01/31	0	0.00	6	34.40	34.40	-6	801	-0.75%
2020/01/30	0	0.00	2	34.60	34.20	-2	819	-0.24%
2019/12/20	6	37.50	0	0.00	37.50	6	841	0.71%
2019/12/19	2	38.05	0	0.00	37.60	2	842	0.24%
2019/12/17	7	37.11	0	0.00	37.15	7	779	0.90%
2019/12/04	1	35.35	0	0.00	35.25	1	841	0.12%
2019/11/13	2	35.90	0	0.00	35.55	2	1,336	0.15%
2019/10/24	1	38.90	0	0.00	38.85	1	1,380	0.07%
2019/10/03	0	0.00	3	38.40	38.45	-3	1,407	-0.21%
2019/09/27	3	40.00	0	0.00	39.75	3	1,412	0.21%
2019/09/25	0	0.00	2	41.15	41.40	-2	1,387	-0.14%
2019/09/24	2	41.40	3	41.55	41.45	-1	1,387	-0.07%
2019/09/19	0	0.00	1	40.45	40.30	-1	1,360	-0.07%
2019/09/16	3	40.05	3	40.45	40.00	0	1,343	0.00%
2019/09/09	1	39.35	0	0.00	39.35	1	1,306	0.08%
2019/09/04	0	0.00	5	41.85	41.70	-5	1,231	-0.41%
2019/09/02	0	0.00	2	41.65	41.90	-2	1,225	-0.16%
2019/08/30	2	41.35	4	41.65	41.30	-2	1,203	-0.17%
2019/08/29	5	41.60	0	0.00	41.50	5	1,182	0.42%
2019/08/28	3	43.35	3	43.45	42.30	0	1,145	0.00%
2019/08/27	3	44.45	6	43.98	44.90	-3	1,083	-0.28%
2019/08/26	2	43.00	1	42.35	42.15	1	1,039	0.10%
2019/08/23	4	43.76	3	44.70	43.65	1	1,010	0.10%
2019/08/22	1	42.90	2	43.38	43.75	-1	953	-0.10%
2019/08/21	3	42.45	1	42.85	42.40	2	834	0.24%
2019/08/20	2	41.63	0	0.00	41.65	2	782	0.26%
2019/06/04	0	0.00	5	34.25	34.25	-5	804	-0.62%
2019/04/25	0	0.00	2	37.80	37.90	-2	685	-0.29%
2019/04/18	0	0.00	3	36.93	36.50	-3	602	-0.50%
2019/04/17	1	37.10	7	37.43	36.80	-6	587	-1.02%
2019/04/16	3	37.22	10	37.18	37.30	-7	563	-1.24%
2019/04/15	15	36.78	21	36.61	35.90	-6	511	-1.17%
2019/04/03	3	34.60	0	0.00	34.90	3	419	0.71%
2019/04/02	2	35.50	0	0.00	35.30	2	411	0.49%
2019/04/01	0	0.00	5	34.50	35.80	-5	363	-1.38%
2019/03/22	15	33.65	10	33.55	33.55	5	360	1.39%
2019/03/20	0	0.00	1	33.95	34.00	-1	360	-0.28%
2019/03/19	10	33.75	10	33.95	33.95	0	366	0.00%
2019/02/22	0	0.00	1	32.15	32.35	-1	403	-0.25%
2019/02/13	0	0.00	2	30.00	30.00	-2	493	-0.41%
2019/01/25	0	0.00	1	29.50	29.35	-1	646	-0.15%
2019/01/15	3	29.60	0	0.00	29.70	3	761	0.39%
2018/12/17	0	0.00	1	31.05	31.30	-1	916	-0.11%
2018/12/14	1	30.75	0	0.00	30.80	1	913	0.11%
2018/12/06	0	31.10	0	0.00	30.65	0	910	0.00%
2018/12/05	0.3	31.50	0	0.00	31.10	0.3	905	0.03%
2018/12/04	0	0.00	10	31.60	31.45	-10	908	-1.10%
2018/12/03	12	31.13	2	31.15	31.00	10	900	1.11%
2018/11/29	1	30.00	0	0.00	30.15	1	874	0.11%
2018/11/27	0	0.00	1	29.90	29.95	-1	860	-0.12%
2018/11/22	0	0.00	2	29.65	29.60	-2	856	-0.23%
2018/11/20	1	30.00	4	30.25	29.95	-3	846	-0.35%
2018/11/12	2	30.15	0	0.00	29.50	2	822	0.24%
2018/11/09	4	30.00	0	0.00	30.20	4	758	0.53%
2018/10/29	2	28.15	6	27.97	27.40	-4	732	-0.55%
2018/10/26	4	28.03	0	0.00	27.95	4	737	0.54%
2018/10/24	3	27.95	3	28.05	27.55	0	711	0.00%
2018/10/15	1	28.45	1	27.80	27.80	0	708	0.00%
2018/10/09	0	0.00	1	30.00	29.95	-1	725	-0.14%
2018/09/13	0	0.00	5	30.70	30.65	-5	1,087	-0.46%
2018/08/20	0	0.00	5	34.30	34.05	-5	1,366	-0.37%
2018/08/16	2	34.75	2	34.70	34.70	0	1,358	0.00%
2018/08/07	0	0.00	5	37.35	37.30	-5	1,307	-0.38%
2018/08/06	3	37.05	0	0.00	37.20	3	1,305	0.23%
2018/08/03	4	37.75	0	0.00	37.50	4	1,298	0.31%
2018/07/20	0	0.00	15	36.72	36.60	-15	1,202	-1.25%
2018/07/13	0	0.00	5	36.38	36.80	-5	1,082	-0.46%
2018/07/06	5	34.10	5	34.60	34.15	0	1,063	0.00%
2018/07/03	10	35.97	0	0.00	35.50	10	1,051	0.95%
2018/07/02	1	35.80	2	35.95	35.55	-1	1,042	-0.10%
2018/06/29	14	35.40	0	0.00	35.40	14	1,025	1.36%
2018/06/22	4	37.25	0	0.00	37.50	4	928	0.43%
2018/06/21	0	0.00	1	37.30	37.30	-1	778	-0.13%
2018/06/05	1	36.30	2	35.43	35.55	-1	595	-0.17%
2018/06/04	2	34.90	0	0.00	36.25	2	587	0.34%
2018/05/29	0	0.00	1	33.45	33.40	-1	632	-0.16%
2018/04/18	1	34.10	0	0.00	34.30	1	1,086	0.09%
2018/04/16	0	0.00	11	36.05	36.00	-11	1,085	-1.01%
2018/03/29	2	37.45	2	37.05	37.10	0	1,243	0.00%
2018/03/22	1	38.65	0	0.00	38.05	1	1,244	0.08%
2018/03/19	2	38.90	2	39.00	38.90	0	1,366	0.00%
2018/03/16	4	38.70	0	0.00	38.80	4	1,411	0.28%
2018/03/12	1	38.75	0	0.00	39.15	1	1,456	0.07%
2018/03/06	0	0.00	9	41.00	40.25	-9	1,493	-0.60%
2018/03/02	9	38.95	0	0.00	38.95	9	1,507	0.60%
2018/02/27	5	39.80	0	0.00	40.10	5	1,535	0.33%
2018/02/22	2	38.45	2	38.90	38.90	0	1,566	0.00%
2018/02/09	3	34.10	0	0.00	34.10	3	1,584	0.19%
2018/01/31	0	0.00	1	43.20	43.25	-1	1,962	-0.05%
2018/01/29	1	45.20	0	0.00	44.80	1	2,043	0.05%
2018/01/25	0	0.00	4	45.50	45.00	-4	2,141	-0.19%
2018/01/23	2	45.85	1	46.25	44.90	1	2,262	0.04%
2018/01/17	1	45.70	0	0.00	45.55	1	2,799	0.04%
2018/01/16	0	0.00	1	45.50	45.50	-1	3,028	-0.03%
2018/01/15	5	45.85	0	0.00	45.10	5	3,357	0.15%
2018/01/09	0	0.00	10	46.35	46.00	-10	3,863	-0.26%
2018/01/08	0	0.00	10	46.20	46.20	-10	3,892	-0.26%
2018/01/04	10	46.05	0	0.00	46.10	10	3,868	0.26%
2018/01/03	10	45.80	0	0.00	45.55	10	3,858	0.26%