億光 (2393)-玉山-嘉義券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
2,296張
產業
上市光電類股
635人加入追蹤

立即追蹤
本地時間:13:30

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

億光 (2393)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/25	5	62.10	2	62.10	61.10	3	2,378	0.13%
2024/04/24	6	61.63	0.2	61.70	61.70	5.8	2,344	0.25%
2024/04/23	0	59.40	6	59.47	59.30	-6	2,299	-0.26%
2024/04/22	0	0.00	2	58.50	57.90	-2	2,261	-0.09%
2024/04/19	1	59.90	2	62.00	59.90	-1	2,188	-0.05%
2024/04/18	3	61.23	0	0.00	62.40	3	2,125	0.14%
2024/04/16	0	0.00	0.2	59.80	59.80	-0.2	2,027	-0.01%
2024/04/15	1	61.00	1	61.90	60.90	0	1,976	0.00%
2024/04/12	1	61.00	0	0.00	60.70	1	1,949	0.05%
2024/04/11	2	61.10	2	61.20	60.80	0	1,952	0.00%
2024/04/10	10	60.16	14	60.79	61.50	-4	1,893	-0.21%
2024/04/09	0	58.90	7	58.04	58.10	-7	1,769	-0.40%
2024/04/08	1	56.31	0	0.00	57.50	1	1,718	0.06%
2024/04/03	1	54.90	0	0.00	55.00	1	1,702	0.06%
2024/04/02	1	54.20	1	54.30	54.40	0	1,668	0.00%
2024/03/29	0	53.40	0	0.00	53.60	0	1,662	0.00%
2024/03/26	0	0.00	6	53.77	53.70	-6	1,660	-0.36%
2024/03/25	3	54.07	0	0.00	54.00	3	1,644	0.18%
2024/03/22	1	54.00	6	54.23	54.10	-5	1,631	-0.31%
2024/03/20	0	0.00	1	54.10	53.40	-1	1,561	-0.06%
2024/03/19	0	0.00	1	53.60	53.40	-1	1,533	-0.07%
2024/03/15	1	53.40	3	54.00	53.10	-2	1,503	-0.13%
2024/03/14	7	53.17	0	53.28	53.30	7	1,465	0.48%
2024/03/13	0	0.00	0	52.40	52.50	0	1,403	0.00%
2024/03/12	0	52.20	0	0.00	52.10	0	1,376	0.00%
2024/03/08	5	51.26	5	51.40	50.80	0	1,378	0.00%
2024/03/07	11	51.64	12	51.49	51.50	-1	1,355	-0.07%
2024/03/06	0	0.00	0.1	51.60	51.50	-0.1	1,353	-0.01%
2024/03/05	2	51.40	0	0.00	51.30	2	1,356	0.15%
2024/03/04	5	51.82	0	51.40	51.40	5	1,350	0.37%
2024/03/01	0	51.50	1.1	51.40	51.70	-1	1,331	-0.08%
2024/02/26	0	50.30	0	0.00	50.40	0	1,271	0.00%
2024/02/23	0	0.00	1	50.40	50.10	-1	1,274	-0.08%
2024/02/21	0	0.00	1	50.10	49.95	-1	1,277	-0.08%
2024/02/20	0	49.90	0	0.00	49.75	0	1,274	0.00%
2024/02/19	0	50.00	1	50.10	49.95	-1	1,266	-0.08%
2024/02/16	0	0.00	3	49.40	49.30	-3	1,253	-0.24%
2024/02/01	1	48.50	0	0.00	48.70	1	1,211	0.08%
2024/01/26	0.1	49.30	0	0.00	49.20	0.1	1,190	0.01%
2024/01/25	0	49.20	0	0.00	48.90	0	1,188	0.00%
2024/01/24	0	0.00	1	49.25	49.05	-1	1,185	-0.08%
2024/01/18	1	47.30	0.1	47.45	47.75	0.9	1,148	0.08%
2024/01/17	2	47.30	0	0.00	47.55	2	1,146	0.17%
2024/01/16	1	48.10	0	0.00	48.10	1	1,137	0.09%
2024/01/12	0	49.13	0	0.00	48.75	0	1,137	0.00%
2024/01/11	0	0.00	15	49.05	49.70	-15	1,128	-1.33%
2024/01/09	0	0.00	25	48.68	48.70	-25	1,189	-2.10%
2024/01/08	0	0.00	5	48.38	48.50	-5	1,185	-0.42%
2024/01/05	0	0.00	6	49.65	48.80	-6	1,173	-0.51%
2024/01/04	0	0.00	1	50.10	50.20	-1	1,128	-0.09%
2024/01/03	0	0.00	1	49.80	49.70	-1	1,141	-0.09%
2024/01/02	0	50.50	0	50.20	50.30	0	1,133	0.00%
2023/12/29	0	50.00	0	49.95	50.00	0	1,095	0.00%
2023/12/27	1	48.10	0	0.00	48.25	1	1,019	0.10%
2023/12/26	0	0.00	1	48.40	48.50	-1	1,008	-0.10%
2023/12/25	3	48.50	0	0.00	48.40	3	1,003	0.30%
2023/12/22	0	0.00	0	47.55	47.60	0	979	0.00%
2023/12/20	1	47.15	1	47.50	47.35	0	962	0.00%
2023/12/18	1	47.20	2	47.01	46.90	-1	949	-0.11%
2023/12/15	1	47.35	3	47.30	47.10	-2	952	-0.21%
2023/12/14	0	0.00	5	47.10	47.05	-5	937	-0.53%
2023/12/13	5	47.00	2	47.10	46.85	3	928	0.32%
2023/12/05	6	46.49	0	0.00	47.00	6	888	0.68%
2023/12/04	5	47.00	0	0.00	46.90	5	881	0.57%
2023/11/30	21	46.88	4	46.50	46.70	17	877	1.94%
2023/11/29	1	46.80	0	0.00	46.70	1	859	0.12%
2023/11/28	2	46.70	0	0.00	46.75	2	855	0.23%
2023/11/24	6	46.65	0	0.00	46.60	6	860	0.70%
2023/11/23	1	46.70	1	46.90	46.95	0	850	0.00%
2023/11/21	3	46.20	0	0.00	46.05	3	848	0.35%
2023/11/17	4	45.60	0	0.00	45.60	4	844	0.47%
2023/11/15	4	45.15	0	0.00	45.15	4	917	0.44%
2023/11/10	4	45.15	0	0.00	45.15	4	942	0.42%
2023/11/08	4	45.55	0	0.00	45.60	4	966	0.41%
2023/11/02	0	45.00	1	44.85	45.05	-1	997	-0.10%
2023/11/01	1	44.35	0	0.00	44.35	1	1,003	0.10%
2023/10/25	1	44.45	0	0.00	44.15	1	1,210	0.08%
2023/10/24	0	0.00	1	44.50	44.05	-1	1,226	-0.08%
2023/10/18	1	43.60	1	43.25	43.50	0	1,291	0.00%
2023/10/06	1	45.65	0	0.00	45.75	1	1,283	0.08%
2023/10/02	0	47.00	0	0.00	46.90	0	1,392	0.00%
2023/09/28	1	46.60	0	0.00	46.90	1	1,495	0.07%
2023/09/22	1	46.70	0	0.00	46.65	1	1,635	0.06%
2023/09/20	0	0.00	1	47.20	47.15	-1	1,670	-0.06%
2023/09/19	0	0.00	2	47.75	47.60	-2	1,692	-0.12%
2023/09/15	0	48.40	0	0.00	48.45	0	1,774	0.00%
2023/09/08	0	0.00	1	47.30	47.50	-1	1,835	-0.05%
2023/09/06	0	47.60	0	0.00	47.95	0	1,893	0.00%
2023/09/05	0	47.15	0	0.00	47.50	0	1,915	0.00%
2023/08/23	0	0.00	2	46.60	46.40	-2	2,223	-0.09%
2023/08/22	5	45.70	7	45.59	45.40	-2	2,219	-0.09%
2023/08/21	14	45.26	10.1	45.20	45.20	3.9	2,227	0.17%
2023/08/16	0	0.00	1	47.20	47.10	-1	2,246	-0.04%
2023/08/11	1	48.65	0	0.00	48.65	1	2,601	0.04%
2023/08/02	0	49.40	0	0.00	48.60	0	2,674	0.00%
2023/08/01	0	0.00	1	51.60	51.20	-1	2,623	-0.04%
2023/07/31	0	0.00	1	51.80	51.90	-1	2,566	-0.04%
2023/07/26	0	52.90	1	52.90	51.90	-1	2,461	-0.04%
2023/07/21	0	53.00	0	0.00	52.70	0	2,404	0.00%
2023/07/19	0	0.00	1	53.40	53.30	-1	2,367	-0.04%
2023/07/17	0	0.00	1	54.10	54.20	-1	2,317	-0.04%
2023/07/13	0	0.00	8	53.68	53.50	-8	2,292	-0.35%
2023/07/12	1	54.60	0	0.00	54.20	1	2,270	0.04%
2023/07/10	0	0.00	3	53.20	53.10	-3	2,217	-0.14%
2023/07/07	2	53.00	3	52.70	53.20	-1	2,190	-0.05%
2023/07/06	1	54.00	3	54.40	54.40	-2	2,152	-0.09%
2023/07/05	4	53.58	1	53.40	53.50	3	2,047	0.15%
2023/07/04	0	0.00	1	52.10	52.00	-1	1,962	-0.05%
2023/07/03	2	52.00	3	52.20	52.20	-1	1,953	-0.05%
2023/06/30	2	51.60	1	51.70	51.70	1	1,956	0.05%
2023/06/29	0	0.00	3	50.80	51.20	-3	1,982	-0.15%
2023/06/28	0	0.00	5	50.88	51.10	-5	1,975	-0.25%
2023/06/26	4	51.00	0	0.00	51.20	4	1,939	0.21%
2023/06/21	1	49.70	0	0.00	50.10	1	1,929	0.05%
2023/06/20	1	48.85	0	0.00	48.80	1	1,898	0.05%
2023/06/16	5	49.30	1	48.80	48.95	4	1,887	0.21%
2023/06/15	1	49.85	0	0.00	49.85	1	1,858	0.05%
2023/06/14	1	50.20	4	49.85	50.30	-3	1,850	-0.16%
2023/06/13	5	49.83	10	49.83	50.00	-5	1,831	-0.27%
2023/06/12	0	0.00	3	48.67	48.55	-3	1,793	-0.17%
2023/06/09	0	0.00	3	49.70	49.70	-3	1,772	-0.17%
2023/06/08	0	0.00	10	50.01	49.55	-10	1,748	-0.57%
2023/06/07	2	50.10	9	50.29	50.30	-7	1,725	-0.41%
2023/06/06	0	0.00	11	49.49	49.50	-11	1,665	-0.66%
2023/06/05	6	49.38	3	49.07	48.70	3	1,633	0.18%
2023/06/02	4	48.65	1	48.80	48.80	3	1,603	0.19%
2023/06/01	7	48.29	2	48.40	48.40	5	1,590	0.32%
2023/05/31	1	47.20	1	47.10	47.25	0	1,537	0.00%
2023/05/30	1	46.95	0	0.00	47.00	1	1,520	0.07%
2023/05/29	1	47.05	0	0.00	47.30	1	1,505	0.07%
2023/05/26	0	0.00	2	46.75	46.70	-2	1,482	-0.13%
2023/05/24	1	46.40	7	46.64	46.95	-6	1,461	-0.41%
2023/05/22	0	0.00	1	45.50	45.50	-1	1,437	-0.07%
2023/05/19	1	46.45	2	46.39	46.45	-1	1,406	-0.07%
2023/05/18	2.1	44.91	7	46.11	46.15	-5	1,324	-0.37%
2023/05/17	0	43.45	5	43.45	43.45	-5	1,100	-0.45%
2023/05/16	4	42.19	2	42.30	41.80	2	1,010	0.20%
2023/05/15	3	42.33	1	42.20	41.90	2	995	0.20%
2023/05/12	7	41.85	0	0.00	42.00	7	967	0.72%
2023/05/11	0	0.00	11	41.41	41.00	-11	953	-1.15%
2023/05/10	1	40.35	0	0.00	40.40	1	915	0.11%
2023/05/09	3	40.05	0	0.00	39.85	3	918	0.33%
2023/05/04	1	39.90	0	0.00	40.15	1	948	0.11%
2023/04/28	0	0.00	1	39.95	39.95	-1	976	-0.10%
2023/04/27	0	0.00	3	39.60	39.65	-3	975	-0.31%
2023/04/21	1	39.80	0	0.00	39.40	1	958	0.10%
2023/04/19	0	0.00	0.1	40.25	40.15	-0.1	948	-0.01%
2023/04/13	0	0.00	0	40.80	40.40	0	926	0.00%
2023/04/12	5	40.80	0	0.00	40.80	5	921	0.54%
2023/04/11	0	0.00	5	40.92	40.95	-5	918	-0.54%
2023/03/30	2	40.80	3	41.07	40.55	-1	871	-0.12%
2023/03/29	0	0.00	2	40.00	39.85	-2	819	-0.24%
2023/03/28	1	39.75	0	0.00	39.80	1	819	0.12%
2023/03/27	4	40.46	0	40.50	40.20	4	812	0.49%
2023/03/24	1	40.35	0	40.60	40.55	1	791	0.12%
2023/03/22	0	39.60	0	39.40	39.40	0	751	0.00%
2023/03/21	1	39.30	0	0.00	39.30	1	747	0.13%
2023/03/17	1	38.85	2	38.83	39.05	-1	737	-0.14%
2023/03/16	1	38.50	0	0.00	38.80	1	731	0.14%
2023/03/15	0	39.30	2	39.35	39.05	-2	726	-0.27%
2023/03/14	1	38.80	0	0.00	39.00	1	723	0.14%
2023/03/13	3	38.50	0	0.00	38.65	3	715	0.42%
2023/03/09	1	39.45	5	39.75	39.40	-4	703	-0.57%
2023/03/08	0	39.70	0	0.00	40.00	0	700	0.00%
2023/03/06	5	39.25	5	39.38	39.40	0	679	0.00%
2023/03/03	2	38.76	6	39.14	39.10	-4	660	-0.60%
2023/03/02	0	0.00	1	38.85	38.75	-1	642	-0.16%
2023/03/01	12	38.32	0	0.00	38.65	12	641	1.87%
2023/02/24	6	38.54	0	0.00	38.50	6	635	0.94%
2023/02/23	0	0.00	2	38.80	38.85	-2	622	-0.32%
2023/02/22	0	38.90	10	38.80	39.05	-10	613	-1.63%
2023/02/21	2	39.15	1	39.00	39.20	1	601	0.17%
2023/02/20	0	0.00	2	37.85	38.05	-2	566	-0.35%
2023/02/17	2	37.50	0	0.00	37.55	2	560	0.36%
2023/02/10	1	37.10	0	0.00	37.15	1	566	0.18%
2023/02/09	0	37.45	0	0.00	37.30	0	558	0.01%
2023/02/08	2	37.60	0	0.00	37.90	2	547	0.36%
2023/02/07	1	37.60	0	0.00	37.40	1	530	0.19%
2023/02/06	0	37.55	0	0.00	37.70	0	525	0.01%
2023/02/02	0	0.00	6	38.00	37.95	-6	511	-1.17%
2023/02/01	1	37.70	2	37.90	37.60	-1	498	-0.20%
2023/01/30	2	36.95	3	37.25	37.25	-1	481	-0.21%
2023/01/17	0	0.00	0	37.00	37.00	0	478	0.00%
2023/01/16	0	0.00	0	36.90	36.85	0	480	0.00%
2023/01/13	3	36.75	0	0.00	36.85	3	488	0.61%
2023/01/11	0	37.60	0	0.00	37.70	0	513	0.00%
2023/01/10	6	37.50	0	0.00	37.60	6	515	1.16%
2022/12/21	0	0.00	1	37.15	37.05	-1	580	-0.17%
2022/12/20	1	37.00	0	0.00	37.30	1	590	0.17%
2022/12/15	2	38.75	0	0.00	38.50	2	617	0.32%
2022/12/14	0	0.00	10	38.27	38.50	-10	615	-1.62%
2022/11/28	5	36.70	0	0.00	36.90	5	610	0.82%
2022/11/10	1	35.90	0	0.00	35.90	1	680	0.15%
2022/11/09	0	0.00	1	36.35	36.45	-1	686	-0.15%
2022/10/14	3	34.50	0	0.00	34.55	3	987	0.30%
2022/10/11	1	34.20	0	0.00	34.10	1	1,007	0.10%
2022/10/05	0	0.00	1	35.60	35.15	-1	1,063	-0.09%
2022/10/04	1	34.85	0	0.00	35.05	1	1,075	0.09%
2022/09/29	1	34.85	0	0.00	34.55	1	1,089	0.09%
2022/09/28	1	34.50	0	0.00	34.30	1	1,096	0.09%
2022/09/26	1	36.30	0	0.00	35.50	1	1,087	0.09%
2022/09/22	0	0.00	1	37.80	37.60	-1	1,120	-0.09%
2022/09/14	3	37.83	0	0.00	37.80	3	1,169	0.26%
2022/08/31	3	39.15	1	39.25	39.35	2	1,282	0.16%
2022/08/23	1	38.40	0	0.00	38.40	1	1,303	0.08%
2022/08/19	0	0.00	3	39.47	39.65	-3	1,296	-0.23%
2022/08/17	4	39.13	2	39.00	38.65	2	1,281	0.16%
2022/08/16	5	39.30	0	0.00	39.15	5	1,266	0.39%
2022/08/12	2	38.70	0	0.00	38.70	2	1,252	0.16%
2022/08/11	0	0.00	2	39.00	39.65	-2	1,239	-0.16%
2022/08/09	4	37.25	0	0.00	37.60	4	1,245	0.32%
2022/08/04	1	36.10	0	0.00	36.25	1	1,301	0.08%
2022/08/03	2	36.58	1	36.60	36.55	1	1,297	0.08%
2022/07/28	1	41.50	0	0.00	41.50	1	1,222	0.08%
2022/07/22	0	0.00	1	42.00	42.00	-1	1,277	-0.08%
2022/07/21	3	41.90	4	41.91	42.30	-1	1,293	-0.08%
2022/07/18	3	41.35	1	42.40	41.90	2	1,314	0.15%
2022/07/12	1	39.00	0	0.00	38.65	1	1,318	0.08%
2022/07/08	1	40.20	1	40.40	40.20	0	1,321	0.00%
2022/07/01	5	39.89	1	39.65	39.25	4	1,408	0.28%
2022/06/23	2	41.53	0	0.00	41.90	2	1,524	0.13%
2022/06/22	2	41.83	0	0.00	41.90	2	1,535	0.13%
2022/06/20	1	41.70	5	41.52	41.50	-4	1,560	-0.26%
2022/06/17	5	41.93	0	0.00	41.85	5	1,557	0.32%
2022/06/15	0	0.00	12	43.47	43.40	-12	1,567	-0.77%
2022/06/14	1	42.25	0	0.00	42.60	1	1,584	0.06%
2022/06/13	1	43.35	0	0.00	43.15	1	1,583	0.06%
2022/06/10	1	44.05	1	44.05	44.20	0	1,599	0.00%
2022/06/01	5	45.00	0	0.00	45.05	5	1,714	0.29%
2022/05/31	0	0.00	1	44.90	44.85	-1	1,733	-0.06%
2022/05/30	0.1	44.80	0	0.00	45.05	0.1	1,748	0.01%
2022/05/27	1	44.30	1	44.30	44.10	0	1,782	0.00%
2022/05/26	1	44.05	1	44.30	44.05	0	1,821	0.00%
2022/05/25	0	0.00	2	44.38	44.20	-2	1,871	-0.11%
2022/05/24	1	44.20	0	0.00	44.15	1	1,958	0.05%
2022/05/19	0	0.00	2	45.18	45.60	-2	2,118	-0.09%
2022/05/13	1	42.35	0	0.00	42.70	1	2,222	0.05%
2022/05/12	1	41.60	3	41.18	40.90	-2	2,271	-0.09%
2022/05/11	2	42.20	1	42.15	42.15	1	2,337	0.04%
2022/05/09	3	42.23	0	0.00	41.80	3	2,620	0.11%
2022/05/05	1	43.70	2	43.88	44.15	-1	2,724	-0.04%
2022/05/04	4	43.85	0	0.00	43.25	4	2,780	0.14%
2022/05/03	0.1	43.20	0	0.00	43.50	0.1	2,861	0.00%
2022/04/28	1	43.10	0	0.00	43.30	1	3,174	0.03%
2022/04/27	1.1	43.10	0	0.00	43.05	1.1	3,817	0.03%
2022/04/26	0	0.00	1	44.30	44.40	-1	4,137	-0.02%
2022/04/25	2	44.08	0	0.00	44.00	2	4,651	0.04%
2022/04/22	0.1	45.50	0	0.00	45.30	0.1	4,905	0.00%
2022/04/21	2	45.48	0	0.00	45.50	2	5,049	0.04%
2022/04/12	1	46.00	0	0.00	45.40	1	5,282	0.02%
2022/04/11	2	46.40	0	0.00	46.35	2	5,295	0.04%
2022/04/07	1	47.45	0	0.00	47.15	1	5,386	0.02%
2022/03/30	1	48.50	20	48.70	48.55	-19	5,405	-0.35%
2022/03/29	2	49.25	0	0.00	49.00	2	5,372	0.04%
2022/03/25	2	50.40	0	0.00	50.30	2	5,308	0.04%
2022/03/23	2	50.00	1	50.20	50.00	1	5,293	0.02%
2022/03/17	0	0.00	5	48.20	49.00	-5	5,339	-0.09%
2022/03/15	1	47.10	0	0.00	47.45	1	5,346	0.02%
2022/03/11	0	0.00	20	48.10	48.00	-20	5,408	-0.37%
2022/03/10	1	48.40	0	0.00	48.35	1	5,428	0.02%
2022/03/09	2	46.55	3	47.20	47.65	-1	5,446	-0.02%
2022/03/08	10	47.50	8	46.65	46.70	2	5,505	0.04%
2022/03/07	1	47.50	5	48.90	48.00	-4	5,519	-0.07%
2022/03/04	0	0.00	3	49.60	49.50	-3	5,546	-0.05%
2022/03/03	8	50.31	1	50.40	50.20	7	5,607	0.12%
2022/03/01	40	49.98	0	0.00	50.60	40	5,917	0.68%
2022/02/25	21	49.60	0	0.00	49.60	21	6,680	0.31%
2022/02/24	3	49.92	1	49.85	49.60	2	6,893	0.03%
2022/02/22	5	50.94	0	0.00	50.70	5	6,845	0.07%
2022/02/21	2	52.10	2	52.10	52.10	0	6,781	0.00%
2022/02/18	2	53.00	7	52.99	53.00	-5	6,731	-0.07%
2022/02/16	0	0.00	5	53.10	53.10	-5	6,713	-0.07%
2022/02/15	8	53.48	0	0.00	53.10	8	6,681	0.12%
2022/02/14	4	54.28	34	54.19	54.10	-30	6,610	-0.45%
2022/02/11	1	56.70	15	56.41	56.20	-14	6,546	-0.21%
2022/02/10	11	56.53	1	56.20	55.70	10	6,492	0.15%
2022/02/09	10	55.27	7	55.27	56.30	3	6,326	0.05%
2022/02/08	31	54.51	7	54.63	54.50	24	6,208	0.39%
2022/02/07	11	53.80	3	53.80	53.70	8	6,166	0.13%
2022/01/26	0	0.00	4	53.70	53.60	-4	6,104	-0.07%
2022/01/25	3	54.00	2	53.70	53.50	1	6,099	0.02%
2022/01/24	6	54.22	3	54.73	54.90	3	6,050	0.05%
2022/01/21	22	55.06	8	54.79	54.40	14	5,925	0.24%
2022/01/20	20	57.66	8.1	57.40	56.30	11.9	5,727	0.21%
2022/01/19	6	57.08	6	56.87	57.00	0	5,085	0.00%
2022/01/18	13	56.62	42	56.45	57.00	-29	4,777	-0.61%
2022/01/17	6	53.80	19.1	54.31	54.60	-13.1	4,262	-0.31%
2022/01/14	46	52.52	40	51.81	51.80	6	4,001	0.15%
2022/01/13	11.1	53.02	4.3	53.35	53.40	6.8	3,883	0.17%
2022/01/12	0	0.00	2	52.20	52.20	-2	3,800	-0.05%
2022/01/11	4	52.10	1	51.90	51.70	3	3,765	0.08%
2022/01/10	4	51.78	1	52.30	52.50	3	3,739	0.08%
2022/01/05	1	52.90	20	52.80	52.70	-19	3,692	-0.51%
2022/01/04	5	53.00	14	52.59	52.60	-9	3,700	-0.24%
2022/01/03	17	53.62	2	53.90	53.40	15	3,671	0.41%
2021/12/30	0	0.00	30.1	52.60	52.70	-30.1	3,581	-0.84%
2021/12/29	0	0.00	1	52.20	52.30	-1	3,575	-0.03%
2021/12/27	0	0.00	1	52.30	52.50	-1	3,601	-0.03%
2021/12/24	0	0.00	1	51.60	51.90	-1	3,593	-0.03%
2021/12/23	1	52.00	0	0.00	52.00	1	3,597	0.03%
2021/12/16	0	0.00	1	51.00	51.10	-1	3,754	-0.03%
2021/12/14	1	50.21	2	51.00	50.40	-1	3,783	-0.03%
2021/12/10	0	51.50	0	0.00	51.30	0	3,771	0.00%
2021/12/07	1	52.50	0	0.00	52.20	1	3,747	0.03%
2021/12/06	0	0.00	1	52.00	51.90	-1	3,721	-0.03%
2021/12/03	0	0.00	1.1	51.60	51.80	-1.1	3,754	-0.03%
2021/12/02	2	51.65	1	50.90	51.00	1	3,808	0.03%
2021/12/01	3	51.43	11	50.80	51.90	-8	3,808	-0.21%
2021/11/30	0.1	51.30	1.2	51.75	51.30	-1.1	3,856	-0.03%
2021/11/29	16	50.05	32	50.05	50.30	-16	3,835	-0.42%
2021/11/26	16	50.82	14	51.36	50.10	2	3,817	0.05%
2021/11/25	66	53.21	54.4	53.39	52.40	11.6	3,739	0.31%
2021/11/24	112	55.36	47	57.01	54.00	65	3,584	1.81%	大買/
2021/11/23	0	0.00	0.2	57.30	57.30	-0.2	2,883	-0.01%
2021/11/22	0.1	52.00	12	51.58	52.10	-11.9	2,669	-0.45%
2021/11/19	0	0.00	30	51.00	51.00	-30	2,758	-1.09%
2021/11/18	0	0.00	4	51.20	50.90	-4	2,832	-0.14%
2021/11/15	0.1	51.60	2	51.50	51.60	-1.9	3,041	-0.06%
2021/11/11	8	50.38	3.2	50.33	50.00	4.8	3,254	0.15%
2021/11/09	22	49.82	1	49.85	49.75	21	3,417	0.61%
2021/11/04	0	0.00	2	51.05	51.10	-2	3,904	-0.05%
2021/11/03	1	51.00	3	50.47	50.50	-2	4,078	-0.05%
2021/11/02	3	51.17	0	0.00	50.00	3	4,176	0.07%
2021/11/01	2	50.48	1.1	51.00	51.00	1	4,254	0.02%
2021/10/29	5	49.56	3	49.53	49.50	2	4,507	0.04%
2021/10/26	0	0.00	2	48.85	48.70	-2	5,136	-0.04%
2021/10/21	5	47.30	0	0.00	47.00	5	5,839	0.09%
2021/10/20	2	47.58	2	47.75	47.55	0	6,160	0.00%
2021/10/19	27	46.72	1	46.75	46.80	26	6,434	0.40%
2021/10/18	0	0.00	1	46.00	46.30	-1	6,716	-0.01%
2021/10/15	1	45.95	1	46.05	45.95	0	7,116	0.00%
2021/10/14	0	0.00	7	45.09	45.15	-7	7,203	-0.10%
2021/10/13	0	0.00	6	44.57	44.65	-6	7,295	-0.08%
2021/10/12	1	44.80	0	0.00	45.05	1	7,380	0.01%
2021/10/07	1	47.10	0	0.00	46.90	1	7,528	0.01%
2021/10/06	1	45.90	0	0.00	46.00	1	7,765	0.01%
2021/10/05	1	46.20	4	44.95	46.30	-3	8,229	-0.04%
2021/10/04	0	0.00	1	46.30	45.65	-1	8,575	-0.01%
2021/10/01	1	46.55	0	0.00	46.55	1	8,601	0.01%
2021/09/30	0	0.00	2	48.13	47.70	-2	8,635	-0.02%
2021/09/29	2.1	48.03	0	0.00	47.50	2.1	8,701	0.02%
2021/09/28	1	49.45	1	49.95	49.60	0	8,753	0.00%
2021/09/27	11	49.37	0	0.00	49.35	11	8,799	0.13%
2021/09/24	5.1	49.36	0	0.00	50.10	5.1	8,835	0.06%
2021/09/23	10.1	49.15	0	0.00	49.20	10.1	8,824	0.11%
2021/09/17	0.1	50.70	2	50.95	51.00	-2	8,927	-0.02%
2021/09/15	1	51.50	0	0.00	51.00	1	9,445	0.01%
2021/09/13	0.1	53.00	0	0.00	52.50	0.1	9,638	0.00%
2021/09/10	0	52.20	0	0.00	52.50	0	9,751	0.00%
2021/09/09	0	0.00	5	52.42	52.90	-5	9,810	-0.05%
2021/09/08	0	52.00	0	0.00	51.40	0	9,874	0.00%
2021/09/07	3	53.07	1	53.80	53.80	2	9,859	0.02%
2021/09/06	3	53.83	1	53.80	53.60	2	9,888	0.02%
2021/09/03	7	54.33	2	54.40	54.90	5	10,022	0.05%
2021/09/02	3	56.37	1	56.20	55.30	2	10,037	0.02%
2021/09/01	2	57.30	1	56.79	57.30	1	10,045	0.01%
2021/08/30	9	55.71	0.2	55.40	55.80	8.8	10,042	0.09%
2021/08/27	13	56.32	14.2	55.97	55.90	-1.2	10,095	-0.01%
2021/08/26	2	54.70	1	55.00	55.30	1	10,084	0.01%
2021/08/25	5	54.62	5	54.92	55.30	0	10,131	0.00%
2021/08/24	3	54.07	0	0.00	52.90	3	10,063	0.03%
2021/08/23	1.4	53.90	0	0.00	54.10	1.4	10,023	0.01%
2021/08/20	0	0.00	1	51.50	51.80	-1	9,996	-0.01%
2021/08/19	4	51.30	4	51.38	51.00	0	10,086	0.00%
2021/08/18	2	55.35	6	54.42	55.50	-4	10,269	-0.04%
2021/08/17	8	55.13	0	0.00	53.70	8	10,262	0.08%
2021/08/13	6	56.82	3	56.80	56.30	3	10,209	0.03%
2021/08/12	4	57.23	8	57.78	57.80	-4	10,116	-0.04%
2021/08/11	14	57.63	9.1	57.89	56.70	4.9	10,071	0.05%
2021/08/10	9	63.07	3.2	62.81	62.90	5.8	9,811	0.06%
2021/08/09	2.2	64.32	91.2	63.05	63.00	-89	9,735	-0.91%
2021/08/06	12	66.75	11.1	66.38	66.50	0.9	9,614	0.01%
2021/08/05	9	67.54	9	68.34	67.90	0	9,582	0.00%
2021/08/04	103.1	66.85	29	67.72	67.20	74.1	9,543	0.78%	大買/
2021/08/03	6.3	65.81	10	65.85	66.00	-3.7	9,336	-0.04%
2021/08/02	4	63.48	5	64.32	64.10	-1	9,122	-0.01%
2021/07/30	3	62.90	13	64.47	62.60	-10	9,012	-0.11%
2021/07/29	5	61.56	11.1	63.14	64.50	-6.1	8,776	-0.07%
2021/07/28	17	59.11	13	59.42	59.70	4	8,538	0.05%
2021/07/27	18	62.96	34.2	63.84	62.60	-16.2	8,470	-0.19%
2021/07/26	17	62.49	20	62.83	63.90	-3	8,311	-0.04%
2021/07/23	11	61.12	4	61.05	59.70	7	8,023	0.09%
2021/07/22	17.1	59.64	10	59.69	59.40	7.1	7,767	0.09%
2021/07/21	23	59.01	13	59.21	60.40	10	7,496	0.13%
2021/07/20	3	56.57	1	56.30	55.90	2	7,109	0.03%
2021/07/19	2	57.20	75	57.77	57.70	-73	7,067	-1.03%
2021/07/16	1.2	56.92	1	57.30	57.00	0.2	7,087	0.00%
2021/07/15	8	56.04	4	56.00	56.80	4	7,048	0.06%
2021/07/14	4	55.70	3	56.03	55.90	1	7,063	0.01%
2021/07/13	10	56.30	14	56.17	55.60	-4	7,010	-0.06%
2021/07/12	85	56.72	10	57.17	57.10	75	6,831	1.10%
2021/07/09	25	55.08	17	54.66	56.10	8	6,422	0.12%
2021/07/08	1	52.50	3	53.20	53.40	-2	6,169	-0.03%
2021/07/07	6	52.28	1	52.50	52.60	5	6,308	0.08%
2021/07/06	4	52.63	4.1	51.96	52.00	-0.1	6,386	0.00%
2021/07/05	1.1	54.11	6	53.90	54.20	-4.9	6,544	-0.07%
2021/07/02	7	52.19	3.6	52.35	52.70	3.4	6,563	0.05%
2021/07/01	2	52.05	1	51.00	51.00	1	6,638	0.02%
2021/06/30	5	52.50	1	52.40	52.70	4	6,777	0.06%
2021/06/29	6	52.22	3	52.47	52.60	3	6,773	0.04%
2021/06/25	9	55.82	9	54.14	54.50	0	6,782	0.00%
2021/06/24	6	53.27	6	54.03	54.80	0	6,558	0.00%
2021/06/23	0	0.00	3	51.57	51.70	-3	6,311	-0.05%
2021/06/22	5	51.10	4	50.63	50.20	1	6,215	0.02%
2021/06/21	11	51.05	14	50.66	50.50	-3	6,142	-0.05%
2021/06/18	5	50.84	2	50.10	50.10	3	6,085	0.05%
2021/06/17	2	49.15	5	49.81	50.50	-3	6,055	-0.05%
2021/06/16	4	49.40	2	49.45	49.45	2	5,999	0.03%
2021/06/15	3	49.90	11	50.04	49.95	-8	5,978	-0.13%
2021/06/11	36	49.98	32.3	49.77	48.80	3.7	5,938	0.06%
2021/06/09	7	48.70	10	48.43	48.40	-3	5,698	-0.05%
2021/06/08	6	48.45	9	48.71	48.80	-3	5,660	-0.05%
2021/06/07	7	47.68	4.1	47.75	47.80	2.9	5,618	0.05%
2021/06/04	0	0.00	10.2	48.19	48.40	-10.2	5,589	-0.18%
2021/06/03	0.2	47.70	11	47.75	47.65	-10.8	5,497	-0.20%
2021/06/02	4	46.86	3	47.62	46.85	1	5,427	0.02%
2021/06/01	0	0.00	1	46.75	46.60	-1	5,375	-0.02%
2021/05/31	1	45.90	0	0.00	45.80	1	5,399	0.02%
2021/05/28	4	46.11	5	45.98	46.10	-1	5,434	-0.02%
2021/05/27	10	46.50	1	45.65	45.85	9	5,402	0.17%
2021/05/26	3	44.93	13	45.08	45.25	-10	5,294	-0.19%
2021/05/25	7	44.27	8	44.43	44.75	-1	5,043	-0.02%
2021/05/24	0	0.00	13	42.91	44.95	-13	4,959	-0.26%
2021/05/21	4	42.20	0	0.00	42.00	4	4,964	0.08%
2021/05/20	1	41.45	0	0.00	41.50	1	5,067	0.02%
2021/05/19	5	40.87	5	41.17	41.05	0	5,088	0.00%
2021/05/18	14	40.16	3	39.60	41.45	11	5,064	0.22%
2021/05/17	9	39.51	12	39.64	38.55	-3	5,074	-0.06%
2021/05/14	14.1	41.80	4	41.65	41.15	10.1	5,108	0.20%
2021/05/13	1	39.65	3	39.43	39.45	-2	5,075	-0.04%
2021/05/12	0	0.00	5	40.85	39.00	-5	5,033	-0.10%
2021/05/11	3	42.10	4	41.33	41.45	-1	4,959	-0.02%
2021/05/07	3	44.15	2	43.50	44.80	1	4,972	0.02%
2021/05/06	4	42.81	1	42.60	43.00	3	5,001	0.06%
2021/05/05	1	43.60	0	0.00	43.10	1	5,031	0.02%
2021/05/04	7	43.77	0	0.00	43.95	7	5,044	0.14%
2021/05/03	0	0.00	3	46.95	46.45	-3	4,974	-0.06%
2021/04/29	3	46.97	0	0.00	46.35	3	4,967	0.06%
2021/04/28	1	46.65	2	46.43	46.70	-1	5,051	-0.02%
2021/04/26	2	46.55	0	0.00	46.50	2	5,438	0.04%
2021/04/23	1	46.30	1	46.30	46.55	0	5,508	0.00%
2021/04/22	7	46.26	12	45.95	45.70	-5	5,577	-0.09%
2021/04/21	2	47.75	0	0.00	47.15	2	5,607	0.04%
2021/04/20	2	47.90	0	0.00	48.00	2	5,604	0.04%
2021/04/16	1	47.05	0	0.00	47.20	1	5,735	0.02%
2021/04/15	3	46.60	0	0.00	46.65	3	5,874	0.05%
2021/04/14	2	45.95	2	47.63	46.80	0	6,095	0.00%
2021/04/13	11	49.45	8	47.90	47.60	3	6,416	0.05%
2021/04/12	2	50.20	2	50.55	50.40	0	7,170	0.00%
2021/04/09	8	50.02	6	50.32	50.20	2	7,646	0.03%
2021/04/08	5	48.55	1	48.80	49.05	4	7,945	0.05%
2021/04/07	0	0.00	20	48.17	48.40	-20	7,898	-0.25%
2021/04/06	8	47.81	9.1	47.49	47.55	-1.1	7,916	-0.01%
2021/04/01	1	46.05	2	46.40	45.90	-1	7,836	-0.01%
2021/03/31	5	46.48	4	46.85	46.20	1	7,815	0.01%
2021/03/30	0	0.00	2	45.55	46.10	-2	7,685	-0.03%
2021/03/29	1	45.20	6	45.30	45.15	-5	7,626	-0.07%
2021/03/26	2	44.90	0	0.00	45.00	2	7,608	0.03%
2021/03/25	10	45.88	11	45.79	45.10	-1	7,583	-0.01%
2021/03/24	3	45.63	4	45.70	45.60	-1	7,572	-0.01%
2021/03/23	13	46.28	21	45.91	45.50	-8	7,552	-0.11%
2021/03/22	1	45.55	0	0.00	45.85	1	7,491	0.01%
2021/03/18	2	45.35	3	45.50	45.55	-1	7,432	-0.01%
2021/03/17	7	45.14	7	45.58	44.95	0	7,457	0.00%
2021/03/16	8	45.28	2	45.50	45.20	6	7,422	0.08%
2021/03/15	2	45.35	0	0.00	45.25	2	7,476	0.03%
2021/03/12	2	45.00	1	45.40	44.90	1	7,480	0.01%
2021/03/11	1	44.75	4	44.64	45.00	-3	7,547	-0.04%
2021/03/09	8	43.25	0	0.00	43.50	8	7,775	0.10%
2021/03/05	10	43.95	40	44.02	43.75	-30	7,866	-0.38%
2021/03/04	1	44.60	2	45.03	44.70	-1	7,869	-0.01%
2021/03/03	6	44.58	0	0.00	44.50	6	7,825	0.08%
2021/03/02	0.1	43.85	0	0.00	43.25	0.1	7,803	0.00%
2021/02/26	0	0.00	3	44.35	43.95	-3	7,831	-0.04%
2021/02/25	4	45.03	3	44.65	45.00	1	7,811	0.01%
2021/02/24	20	45.65	5	45.47	44.90	15	7,801	0.19%
2021/02/23	18	45.44	5	45.70	45.80	13	7,742	0.17%
2021/02/22	0	0.00	2	45.45	46.00	-2	7,717	-0.03%
2021/02/19	1	43.80	3	44.02	44.15	-2	7,638	-0.03%
2021/02/17	7	42.81	0	0.00	43.00	7	7,624	0.09%
2021/02/05	3	42.83	0	0.00	42.65	3	7,577	0.04%
2021/02/04	0	0.00	4	43.68	44.10	-4	7,503	-0.05%
2021/02/03	1	43.75	2	43.65	42.95	-1	7,483	-0.01%
2021/02/01	0	0.00	2	42.60	42.85	-2	7,446	-0.03%
2021/01/28	1	42.80	0	0.00	43.20	1	7,331	0.01%
2021/01/27	1	43.35	0	0.00	43.45	1	7,299	0.01%
2021/01/26	3	44.50	0	0.00	44.15	3	7,265	0.04%
2021/01/25	4	45.24	6	45.08	45.05	-2	7,236	-0.03%
2021/01/22	11	45.15	23	45.37	45.45	-12	7,200	-0.17%
2021/01/21	18	45.21	5	45.47	45.25	13	7,218	0.18%
2021/01/20	17	45.74	10	44.95	44.30	7	7,129	0.10%
2021/01/19	1	44.85	1	44.55	44.50	0	6,758	0.00%
2021/01/15	3	44.40	11	45.20	44.15	-8	6,616	-0.12%
2021/01/13	0	0.00	3	45.00	45.00	-3	6,443	-0.05%
2021/01/12	60	44.31	60	44.48	44.30	0	6,399	0.00%
2021/01/11	0	0.00	2	44.50	45.05	-2	6,261	-0.03%
2021/01/08	5	44.32	1	44.00	44.45	4	6,214	0.06%
2021/01/07	20	45.84	20	45.64	45.40	0	6,082	0.00%
2021/01/06	7	45.91	8	46.59	45.15	-1	5,991	-0.02%
2021/01/05	56	48.37	46	48.48	48.70	10	5,576	0.18%
2021/01/04	9	45.80	3	46.20	46.40	6	4,678	0.13%
2020/12/31	22	41.52	25	41.26	42.20	-3	4,107	-0.07%
2020/12/30	4	38.79	2	39.00	38.40	2	3,578	0.06%
2020/12/29	3	38.57	2	39.60	38.50	1	3,524	0.03%
2020/12/28	2	39.00	4	38.86	39.05	-2	3,405	-0.06%
2020/12/18	1	36.95	2	37.30	37.20	-1	3,324	-0.03%
2020/12/17	2	37.20	0	0.00	37.25	2	3,346	0.06%
2020/12/11	3	37.60	0	0.00	37.65	3	3,482	0.09%
2020/12/08	1	38.40	0	0.00	38.30	1	3,449	0.03%
2020/12/07	3	38.85	5	38.90	38.45	-2	3,477	-0.06%
2020/12/04	1	38.75	5	39.45	39.00	-4	3,414	-0.12%
2020/12/03	1	37.75	2	37.95	38.05	-1	3,220	-0.03%
2020/12/02	8	37.83	0	0.00	37.80	8	3,301	0.24%
2020/11/27	0	0.00	2	37.25	37.45	-2	3,488	-0.06%
2020/11/26	2	36.50	1	36.55	36.55	1	3,481	0.03%
2020/11/25	1	37.10	0.2	37.00	36.85	0.8	3,460	0.02%
2020/11/24	0	0.00	1	37.85	37.15	-1	3,425	-0.03%
2020/11/19	7	37.16	0	0.00	37.20	7	3,507	0.20%
2020/11/18	2	37.65	0	0.00	37.60	2	3,489	0.06%
2020/11/11	2	37.75	0	0.00	37.75	2	4,167	0.05%
2020/11/10	1	38.30	1	37.90	37.75	0	4,220	0.00%
2020/11/06	0	0.00	1	39.05	38.55	-1	4,237	-0.02%
2020/11/04	1	38.75	0	0.00	39.05	1	4,255	0.02%
2020/11/03	0	0.00	2	38.85	38.90	-2	4,240	-0.05%
2020/11/02	2	37.45	0	0.00	37.70	2	4,234	0.05%
2020/10/29	5	38.07	0	0.00	39.05	5	4,282	0.12%
2020/10/28	0	0.00	7	39.30	39.50	-7	4,318	-0.16%
2020/10/26	0	0.00	3	38.98	39.00	-3	4,526	-0.07%
2020/10/22	0	0.00	3	38.80	38.90	-3	4,651	-0.06%
2020/10/21	2	39.25	0	0.00	39.00	2	4,662	0.04%
2020/10/20	1	38.90	1	38.60	38.60	0	4,646	0.00%
2020/10/16	0	0.00	1	39.45	39.10	-1	4,603	-0.02%
2020/10/15	5	39.45	15	39.47	39.45	-10	4,569	-0.22%
2020/10/14	3	38.95	0	0.00	38.75	3	4,517	0.07%
2020/10/13	2	38.15	0	0.00	38.55	2	4,346	0.05%
2020/10/12	0	0.00	2	38.30	38.65	-2	4,340	-0.05%
2020/10/08	0	0.00	2	38.10	38.10	-2	4,375	-0.05%
2020/10/07	10	38.45	10	38.10	38.00	0	4,419	0.00%
2020/10/06	1	38.20	0	0.00	38.30	1	4,572	0.02%
2020/09/28	0	0.00	1	36.00	36.00	-1	4,623	-0.02%
2020/09/24	1	35.95	0	0.00	36.25	1	4,616	0.02%
2020/09/15	0	0.00	2	38.05	38.20	-2	4,456	-0.04%
2020/09/11	0	0.00	20	36.75	36.95	-20	4,492	-0.45%
2020/09/08	0	0.00	1	37.15	37.45	-1	4,383	-0.02%
2020/09/07	2	37.80	1	37.10	37.00	1	4,348	0.02%
2020/09/04	1	38.35	7	38.47	38.40	-6	4,253	-0.14%
2020/08/27	1	35.40	0	0.00	35.65	1	3,946	0.03%
2020/08/24	0	0.00	1	35.90	35.30	-1	3,968	-0.03%
2020/08/21	22	35.25	5	35.10	35.20	17	3,952	0.43%
2020/08/20	1	34.50	0	0.00	34.45	1	3,878	0.03%
2020/08/19	1	37.35	1	38.15	36.90	0	3,757	0.00%
2020/08/18	2	37.95	2	38.25	38.00	0	3,648	0.00%
2020/08/17	5	38.80	1	38.80	38.80	4	3,391	0.12%
2020/08/11	4	34.35	0	0.00	33.65	4	3,142	0.13%
2020/08/07	0	0.00	10	34.45	33.80	-10	3,162	-0.32%
2020/08/06	10	34.05	20	34.17	33.95	-10	3,154	-0.32%
2020/08/04	1	34.30	1	33.90	33.85	0	3,126	0.00%
2020/08/03	21	35.69	3	35.87	35.65	18	3,092	0.58%
2020/07/31	2	35.70	6	35.98	36.30	-4	3,028	-0.13%
2020/07/30	1	35.10	1	34.45	34.75	0	2,899	0.00%
2020/07/29	0	0.00	1	33.90	34.00	-1	2,865	-0.03%
2020/07/28	2	33.58	3	34.80	33.60	-1	2,934	-0.03%
2020/07/27	0	0.00	2	33.75	33.00	-2	2,852	-0.07%
2020/07/24	1	32.60	15	32.69	32.70	-14	2,834	-0.49%
2020/07/22	0	0.00	1	33.60	33.60	-1	2,969	-0.03%
2020/07/21	3	33.70	1	33.15	33.50	2	3,000	0.07%
2020/07/20	2	32.45	0	0.00	32.75	2	2,997	0.07%
2020/07/17	2	32.65	0	0.00	32.45	2	3,018	0.07%
2020/07/16	1	33.25	0	0.00	33.15	1	3,020	0.03%
2020/07/14	3	34.22	2	34.05	33.70	1	3,001	0.03%
2020/07/13	7	34.21	7	34.50	34.50	0	2,945	0.00%
2020/07/10	5	33.20	2	33.20	33.60	3	2,825	0.11%
2020/07/09	0	0.00	3	32.80	32.90	-3	2,777	-0.11%
2020/07/08	1	32.35	0	0.00	32.35	1	2,750	0.04%
2020/07/06	0	0.00	1	32.25	32.30	-1	2,748	-0.04%
2020/07/03	0	0.00	1	31.85	31.75	-1	2,777	-0.04%
2020/07/01	1	31.45	0	0.00	31.65	1	2,840	0.04%
2020/06/30	0	0.00	1	31.00	30.95	-1	2,840	-0.04%
2020/06/29	2	30.65	0	0.00	31.00	2	2,853	0.07%
2020/06/24	2	31.30	0	0.00	31.20	2	2,850	0.07%
2020/06/22	0	0.00	1	32.10	32.10	-1	2,870	-0.03%
2020/06/19	1	32.00	0	0.00	32.00	1	2,894	0.03%
2020/06/18	1	32.10	3	32.90	33.75	-2	2,825	-0.07%
2020/06/16	0	0.00	1	32.15	31.80	-1	2,879	-0.03%
2020/06/15	1	31.75	0	0.00	31.25	1	2,951	0.03%
2020/06/12	5	32.00	0	0.00	32.15	5	2,976	0.17%
2020/06/09	0	0.00	6	33.20	33.20	-6	3,034	-0.20%
2020/06/08	0	0.00	8	33.28	33.20	-8	3,061	-0.26%
2020/06/05	0	0.00	7	33.20	33.10	-7	3,056	-0.23%
2020/06/04	0	0.00	2	32.75	32.80	-2	3,058	-0.07%
2020/06/02	3	32.35	6	32.41	32.45	-3	3,077	-0.10%
2020/06/01	0	0.00	13	32.01	32.10	-13	3,077	-0.42%
2020/05/29	16	31.50	0	0.00	31.00	16	3,110	0.51%
2020/05/28	1	30.90	0	0.00	30.95	1	3,069	0.03%
2020/05/22	1	31.25	0	0.00	31.20	1	3,142	0.03%
2020/05/18	1	31.90	0	0.00	31.85	1	3,137	0.03%
2020/05/15	2	32.40	2	32.60	32.10	0	3,148	0.00%
2020/05/14	2	33.08	1	33.65	32.65	1	3,127	0.03%
2020/05/13	1	33.80	6	34.01	34.05	-5	3,123	-0.16%
2020/05/12	1	33.95	1	34.50	34.30	0	3,143	0.00%
2020/05/11	5	34.50	5	34.16	34.10	0	3,142	0.00%
2020/05/08	4	34.26	3	34.42	34.10	1	3,157	0.03%
2020/05/07	2	34.03	2	34.38	34.35	0	3,192	0.00%
2020/05/06	2	33.53	1	33.20	33.10	1	3,244	0.03%
2020/05/05	0	0.00	2	33.75	33.50	-2	3,243	-0.06%
2020/05/04	2	33.58	0	0.00	33.95	2	3,264	0.06%
2020/04/30	1	32.30	0	0.00	32.60	1	3,207	0.03%
2020/04/29	0	0.00	2	32.20	32.40	-2	3,221	-0.06%
2020/04/27	2	32.65	0	0.00	32.35	2	3,271	0.06%
2020/04/22	0	0.00	1	30.30	30.05	-1	3,239	-0.03%
2020/04/16	1	28.85	0	0.00	28.90	1	3,396	0.03%
2020/04/15	1	28.35	0	0.00	28.90	1	3,422	0.03%
2020/04/08	1	27.95	1	27.95	27.30	0	3,374	0.00%
2020/04/01	1	25.20	0	0.00	25.25	1	3,263	0.03%
2020/03/31	2	24.60	0	0.00	24.90	2	3,314	0.06%
2020/03/27	0	0.00	1	26.15	24.20	-1	3,302	-0.03%
2020/03/26	4	23.98	1	24.20	24.60	3	3,254	0.09%
2020/03/25	1	24.40	1	24.65	24.20	0	3,244	0.00%
2020/03/24	0	0.00	4	22.50	22.65	-4	3,227	-0.12%
2020/03/23	5	20.97	0	0.00	20.70	5	3,232	0.15%
2020/03/20	3	22.70	3	22.77	22.90	0	3,237	0.00%
2020/03/19	0	0.00	7	21.26	21.15	-7	3,217	-0.22%
2020/03/18	12	24.02	10	24.42	23.50	2	3,180	0.06%
2020/03/17	0	0.00	1	25.40	24.70	-1	3,150	-0.03%
2020/03/13	1	26.25	1	26.35	26.90	0	3,125	0.00%
2020/03/12	6	28.62	0	0.00	28.60	6	3,079	0.19%
2020/03/11	2	31.60	0	0.00	30.75	2	3,057	0.07%
2020/03/10	0	0.00	5	30.75	31.55	-5	3,068	-0.16%
2020/03/09	6	31.53	0	0.00	30.85	6	3,122	0.19%
2020/03/06	8	33.18	0	0.00	33.00	8	3,168	0.25%
2020/03/05	3	33.00	4	33.26	32.85	-1	3,184	-0.03%
2020/03/04	0	0.00	1	32.55	32.35	-1	3,171	-0.03%
2020/03/03	0	0.00	8	32.88	33.20	-8	3,124	-0.26%
2020/02/27	3	32.10	1	32.20	31.60	2	3,154	0.06%
2020/02/25	1	33.00	5	33.10	33.30	-4	3,272	-0.12%
2020/02/24	0	0.00	5	34.00	33.75	-5	3,320	-0.15%
2020/02/20	2	34.55	0	0.00	34.80	2	3,477	0.06%
2020/02/19	1	34.90	2	35.00	35.00	-1	3,559	-0.03%
2020/02/13	1	35.70	0	0.00	35.40	1	4,359	0.02%
2020/02/12	0	0.00	5	36.05	36.10	-5	4,336	-0.12%
2020/02/11	0	0.00	3	35.60	35.75	-3	4,316	-0.07%
2020/02/10	7	34.16	0	0.00	34.15	7	4,283	0.16%
2020/02/07	15	36.96	87	36.33	35.00	-72	4,237	-1.70%
2020/02/06	1	37.70	0	0.00	37.90	1	4,138	0.02%
2020/02/05	2	38.40	1	38.55	38.05	1	4,120	0.02%
2020/02/04	0	0.00	3	37.85	37.85	-3	4,018	-0.07%
2020/02/03	8	35.88	9	36.53	36.60	-1	3,977	-0.03%
2020/01/31	2	37.48	3	37.73	37.80	-1	3,945	-0.03%
2020/01/30	1	37.00	2	36.95	36.95	-1	3,919	-0.03%
2020/01/20	17	38.70	2	38.78	38.70	15	3,834	0.39%
2020/01/17	54	38.89	2	38.85	38.85	52	3,831	1.36%
2020/01/16	4	38.65	3	38.93	39.50	1	3,820	0.03%
2020/01/15	21	38.43	12	38.08	38.30	9	3,794	0.24%
2020/01/14	2	36.63	4	36.69	37.00	-2	3,614	-0.06%
2020/01/13	0	0.00	1	36.10	36.10	-1	3,556	-0.03%
2020/01/10	12	34.65	12	35.06	35.05	0	3,562	0.00%
2020/01/09	1	34.45	2	35.10	35.35	-1	3,533	-0.03%
2020/01/07	0	0.00	1	34.25	34.70	-1	3,479	-0.03%
2020/01/06	13	34.49	13	34.77	34.85	0	3,475	0.00%
2020/01/02	0	0.00	12	35.06	35.00	-12	3,451	-0.35%
2019/12/27	2	34.38	0	0.00	34.40	2	3,416	0.06%
2019/12/26	0	0.00	2	35.23	34.85	-2	3,412	-0.06%
2019/12/24	3	34.35	3	33.95	33.85	0	3,363	0.00%
2019/12/23	0	0.00	3	34.60	34.65	-3	3,335	-0.09%
2019/12/20	3	34.72	0	0.00	35.25	3	3,317	0.09%
2019/12/19	1	34.85	0	0.00	34.80	1	3,292	0.03%
2019/12/18	13	35.28	9	35.29	35.30	4	3,265	0.12%
2019/12/17	1	34.95	3	35.35	35.60	-2	3,230	-0.06%
2019/12/16	0	0.00	1	34.75	34.70	-1	3,152	-0.03%
2019/12/13	0	0.00	1	34.25	34.25	-1	3,132	-0.03%
2019/12/11	2	34.53	3	34.68	34.70	-1	3,072	-0.03%
2019/12/09	1	34.10	0	0.00	34.20	1	3,038	0.03%
2019/12/04	1	34.00	3	34.20	34.10	-2	3,004	-0.07%
2019/11/29	0	0.00	33	33.35	33.30	-33	2,796	-1.18%
2019/11/28	1	33.65	7	33.70	33.80	-6	2,771	-0.22%
2019/11/26	15	33.45	4	33.28	33.10	11	2,710	0.41%
2019/11/22	0	0.00	8	33.39	33.50	-8	2,547	-0.31%
2019/11/21	0	0.00	1.5	32.77	33.00	-1.5	2,439	-0.06%
2019/11/20	1	32.95	1	32.60	32.90	0	2,362	0.00%
2019/11/19	6	32.66	12	32.35	32.50	-6	2,265	-0.26%
2019/11/18	2	32.15	9	32.13	32.20	-7	2,170	-0.32%
2019/11/15	18	31.49	5	31.51	31.75	13	2,042	0.64%
2019/11/14	7	31.65	16	31.88	31.50	-9	1,920	-0.47%
2019/11/13	8	29.45	1	29.45	29.75	7	1,557	0.45%
2019/11/12	8	29.35	5	29.50	29.95	3	1,466	0.20%
2019/11/11	1	28.15	1	27.80	28.15	0	1,158	0.00%
2019/11/01	1	27.80	0	0.00	27.80	1	1,058	0.09%
2019/10/31	1	28.30	0	0.00	27.95	1	1,071	0.09%
2019/10/30	1	28.30	0	0.00	28.30	1	1,082	0.09%
2019/10/24	1	28.20	0	0.00	28.35	1	1,124	0.09%
2019/10/23	2	27.80	0	0.00	27.70	2	1,083	0.18%
2019/10/21	0	0.00	1	27.10	27.10	-1	1,021	-0.10%
2019/10/18	1	26.70	0	0.00	27.05	1	1,024	0.10%
2019/10/16	0	0.00	6	26.83	26.80	-6	952	-0.63%
2019/10/15	1	26.70	0	0.00	26.70	1	940	0.11%
2019/10/14	3	26.70	0	0.00	26.65	3	936	0.32%
2019/10/09	2	27.00	0	0.00	26.85	2	916	0.22%
2019/10/03	0	0.00	5	27.40	27.55	-5	896	-0.56%
2019/09/27	0	0.00	1	27.85	27.85	-1	848	-0.12%
2019/09/20	0	0.00	2	29.00	29.00	-2	849	-0.24%
2019/09/19	0	0.00	1	28.65	28.60	-1	839	-0.12%
2019/09/12	1	29.00	1	29.05	29.10	0	846	0.00%
2019/09/04	0	0.00	1	27.80	27.90	-1	740	-0.14%
2019/09/02	5	27.85	0	0.00	27.90	5	720	0.69%
2019/08/27	0	0.00	1	27.55	27.50	-1	688	-0.15%
2019/08/26	1	27.50	0	0.00	27.50	1	689	0.15%
2019/08/23	1	28.15	1	28.20	28.10	0	684	0.00%
2019/08/20	2	27.65	0	0.00	27.65	2	682	0.29%
2019/08/15	1	26.70	0	0.00	26.65	1	681	0.15%
2019/08/07	5	27.55	0	0.00	27.40	5	699	0.71%
2019/08/06	2	26.90	0	0.00	27.50	2	713	0.28%
2019/08/05	2	27.65	0	0.00	27.20	2	713	0.28%
2019/08/02	1	28.05	0	0.00	28.00	1	706	0.14%
2019/08/01	5	28.82	2	28.93	28.75	3	711	0.42%
2019/07/31	27	30.21	7	30.17	30.05	20	703	2.84%
2019/07/30	17	30.45	2	30.75	30.55	15	674	2.23%
2019/07/29	1	29.90	0	0.00	29.90	1	615	0.16%
2019/07/18	1	29.30	0	0.00	29.20	1	639	0.16%
2019/07/16	2	29.35	1	29.40	29.35	1	679	0.15%
2019/07/12	0	0.00	1	29.20	29.10	-1	785	-0.13%
2019/07/08	0.4	29.25	0	0.00	29.15	0.4	986	0.04%
2019/06/24	0	0.00	1	29.00	29.10	-1	1,040	-0.10%
2019/06/21	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/05/23	0	0.00	2	27.90	28.15	-2	1,170	-0.17%
2019/05/16	1.5	28.00	0	0.00	27.85	1.5	1,256	0.12%
2019/05/14	0	0.00	1	27.40	28.20	-1	1,267	-0.08%
2019/05/13	5	28.14	0	0.00	28.00	5	1,257	0.40%
2019/05/09	0	0.00	1	29.60	28.70	-1	1,252	-0.08%
2019/05/08	5	29.43	0	0.00	29.40	5	1,239	0.40%
2019/04/30	0	0.00	1	30.55	30.90	-1	1,192	-0.08%
2019/04/25	0	0.00	2	30.65	31.00	-2	1,178	-0.17%
2019/04/17	0	0.00	1	30.95	30.90	-1	1,002	-0.10%
2019/04/16	1	29.55	1	29.75	29.80	0	954	0.00%
2019/04/15	6	29.77	0	0.00	29.60	6	876	0.68%
2019/04/09	1	31.55	0	0.00	31.60	1	772	0.13%
2019/04/08	1	31.60	21	31.90	31.60	-20	766	-2.61%
2019/04/03	2	31.03	0	31.05	31.00	2	751	0.26%
2019/04/01	2	31.05	0	0.00	31.05	2	739	0.27%
2019/03/29	1	31.20	0	0.00	31.25	1	729	0.14%
2019/03/28	0	0.00	1	31.65	31.65	-1	722	-0.14%
2019/03/27	2.3	31.53	0	0.00	31.50	2.3	721	0.32%
2019/03/26	1	31.90	0	0.00	31.65	1	723	0.14%
2019/03/22	1	32.40	1	32.70	32.25	0	723	0.00%
2019/03/20	0	0.00	1	32.50	32.40	-1	717	-0.14%
2019/03/19	0	0.00	1	31.90	32.10	-1	711	-0.14%
2019/03/18	15	31.80	1	31.75	31.90	14	708	1.98%
2019/03/13	0	0.00	7	32.57	32.65	-7	706	-0.99%
2019/03/11	5	32.45	3	32.38	32.40	2	714	0.28%
2019/03/07	2	32.23	0	0.00	31.95	2	737	0.27%
2019/02/20	2	32.35	0	0.00	31.45	2	726	0.28%
2019/02/19	0	0.00	6	31.71	32.20	-6	683	-0.88%
2019/02/18	0	0.00	11	31.05	31.10	-11	647	-1.70%
2019/02/13	1	30.40	0	0.00	30.70	1	640	0.16%
2019/01/17	0	0.00	2	30.90	30.60	-2	722	-0.28%
2019/01/15	2	29.75	0	0.00	30.00	2	711	0.28%
2019/01/04	0	0.00	1	28.90	28.90	-1	830	-0.12%
2019/01/02	1	29.30	0	0.00	29.30	1	888	0.11%
2018/12/28	1	29.60	0	0.00	29.55	1	893	0.11%
2018/12/26	0	0.00	2	29.68	29.75	-2	920	-0.22%
2018/12/05	0	0.00	1	30.50	30.40	-1	1,032	-0.10%
2018/12/04	1	31.00	0	0.00	30.95	1	1,045	0.10%
2018/11/30	0	0.00	1	31.80	31.05	-1	1,048	-0.10%
2018/11/29	0	0.00	3	31.02	31.05	-3	1,023	-0.29%
2018/11/28	0	0.00	2	30.60	30.80	-2	1,019	-0.20%
2018/11/27	1	30.30	0	0.00	30.25	1	1,028	0.10%
2018/11/26	0	0.00	1	29.55	29.60	-1	1,039	-0.10%
2018/11/16	0	0.00	2	28.65	28.70	-2	1,474	-0.14%
2018/11/15	10	27.85	0	0.00	28.30	10	1,468	0.68%
2018/11/13	1	27.20	0	0.00	28.00	1	1,467	0.07%
2018/11/12	1	27.20	0	0.00	27.80	1	1,467	0.07%
2018/11/09	3	26.85	0	0.00	26.95	3	1,463	0.21%
2018/11/05	4	27.15	0	0.00	27.05	4	1,469	0.27%
2018/11/01	1	27.20	0	0.00	27.25	1	1,433	0.07%
2018/10/29	1	26.15	0	0.00	26.05	1	1,422	0.07%
2018/10/26	0	0.00	1	26.75	26.90	-1	1,414	-0.07%
2018/10/25	2	27.75	2	27.65	27.75	0	1,434	0.00%
2018/10/24	0	0.00	1	28.05	28.60	-1	1,487	-0.07%
2018/10/23	1	28.60	0	0.00	28.10	1	1,510	0.07%
2018/10/15	1	28.30	0	0.00	28.25	1	1,491	0.07%
2018/10/12	10.5	28.31	0	0.00	28.35	10.5	1,487	0.71%
2018/10/11	3	28.98	1	28.90	28.20	2	1,481	0.14%
2018/10/09	4	30.51	0	0.00	30.25	4	1,438	0.28%
2018/10/08	0	0.00	1	30.80	31.05	-1	1,434	-0.07%
2018/10/05	6	30.58	0	0.00	30.60	6	1,454	0.41%
2018/10/02	0	0.00	1	31.60	31.55	-1	1,426	-0.07%
2018/09/28	0	0.00	1	31.30	31.20	-1	1,416	-0.07%
2018/09/26	0	0.00	1	31.15	31.15	-1	1,416	-0.07%
2018/09/25	2	31.03	0	0.00	31.20	2	1,437	0.14%
2018/09/19	0.6	30.50	0	0.00	30.40	0.6	1,524	0.04%
2018/09/17	0	0.00	4	30.40	30.60	-4	1,572	-0.25%
2018/09/14	4	30.43	0	0.00	30.40	4	1,597	0.25%
2018/09/13	0.3	30.50	0	0.00	30.30	0.3	1,654	0.02%
2018/09/12	1	30.90	0	0.00	30.35	1	1,655	0.06%
2018/09/07	3	30.50	0	0.00	30.40	3	1,615	0.19%
2018/09/03	1	31.95	5	32.00	31.50	-4	1,602	-0.25%
2018/08/31	5	31.45	0	0.00	31.80	5	1,590	0.31%
2018/08/30	4	31.50	1	31.70	31.80	3	1,574	0.19%
2018/08/29	1	31.05	0	0.00	31.00	1	1,548	0.06%
2018/08/28	4	30.98	4	31.10	31.10	0	1,543	0.00%
2018/08/27	8	30.19	9	30.48	31.20	-1	1,500	-0.07%
2018/08/24	7.3	31.66	4	31.98	31.50	3.3	1,371	0.24%
2018/08/22	0	0.00	1.8	35.19	35.15	-1.8	1,221	-0.15%
2018/08/17	1	35.00	0	0.00	35.00	1	1,228	0.08%
2018/08/15	1	35.80	2	35.65	35.30	-1	1,233	-0.08%
2018/08/13	1	35.95	0	0.00	35.60	1	1,239	0.08%
2018/08/06	0	0.00	1	37.35	37.40	-1	1,292	-0.08%
2018/08/03	0	0.00	3	37.48	37.25	-3	1,289	-0.23%
2018/08/02	2.4	37.38	0	0.00	37.10	2.4	1,285	0.18%
2018/08/01	3	37.40	0	0.00	37.50	3	1,276	0.23%
2018/07/30	2	39.88	1	39.95	39.80	1	1,213	0.08%
2018/07/27	0.2	39.80	0	0.00	39.80	0.2	1,186	0.01%
2018/07/25	0.5	39.50	1	39.45	39.50	-0.5	1,160	-0.04%
2018/07/19	1	38.90	0	0.00	38.55	1	1,164	0.09%
2018/07/18	1	38.60	1	38.95	38.65	0	1,175	0.00%
2018/07/17	0	0.00	1	38.55	38.55	-1	1,173	-0.09%
2018/07/16	1	38.95	0	0.00	38.85	1	1,176	0.09%
2018/07/13	1	38.55	1	38.80	38.75	0	1,170	0.00%
2018/07/10	1	37.40	0	0.00	37.35	1	1,170	0.09%
2018/07/04	5	37.50	5	37.80	37.85	0	1,180	0.00%
2018/06/28	1	39.60	0	0.00	39.45	1	1,089	0.09%
2018/06/25	1	41.20	0	0.00	41.00	1	987	0.10%
2018/06/22	1	41.40	0	0.00	40.50	1	967	0.10%
2018/06/13	2	40.95	0	0.00	40.90	2	915	0.22%
2018/06/11	2	41.25	0	0.00	41.05	2	935	0.21%
2018/06/01	0	0.00	1	40.70	40.60	-1	922	-0.11%
2018/05/31	0	0.00	8	40.19	40.40	-8	922	-0.87%
2018/05/30	1	39.70	0	0.00	39.50	1	927	0.11%
2018/05/28	1	39.95	0	0.00	40.15	1	1,060	0.09%
2018/05/25	1	39.85	0	0.00	39.85	1	1,066	0.09%
2018/05/10	0	0.00	3	40.80	40.45	-3	1,236	-0.24%
2018/05/07	3	40.00	0	0.00	40.20	3	1,323	0.23%
2018/05/04	0.1	41.80	0	0.00	41.80	0.1	1,285	0.01%
2018/04/24	6	42.83	15	42.85	42.75	-9	1,323	-0.68%
2018/04/23	15	43.45	0	0.00	43.45	15	1,314	1.14%
2018/04/18	2	43.55	0	0.00	43.40	2	1,344	0.15%
2018/04/16	2	44.05	2	44.20	44.10	0	1,330	0.00%
2018/04/10	0	0.00	1	44.30	44.30	-1	1,350	-0.07%
2018/03/30	0	0.00	2	45.10	44.90	-2	1,378	-0.15%
2018/03/29	2	44.80	0	0.00	44.80	2	1,385	0.14%
2018/03/26	0	0.00	0.2	44.85	44.85	-0.2	1,392	-0.01%
2018/03/23	3	44.20	8	44.14	44.10	-5	1,396	-0.36%
2018/03/22	5	44.82	0	0.00	44.80	5	1,382	0.36%
2018/03/20	1	45.05	0	0.00	45.15	1	1,419	0.07%
2018/03/16	8	45.01	0	0.00	45.00	8	1,442	0.55%
2018/03/15	5	45.65	0	0.00	45.60	5	1,427	0.35%
2018/03/09	0.1	46.00	1	45.60	45.85	-1	1,520	-0.06%
2018/03/06	6	46.69	0	0.00	46.20	6	1,572	0.38%
2018/03/05	2	47.15	0	0.00	46.60	2	1,588	0.13%
2018/03/02	5	46.85	0	0.00	47.55	5	1,589	0.31%
2018/03/01	0	0.00	2	47.43	47.50	-2	1,521	-0.13%
2018/02/26	1	45.75	0.1	45.70	45.75	0.9	1,505	0.06%
2018/02/23	2	46.23	0	0.00	45.80	2	1,542	0.13%
2018/02/22	0	0.00	1.1	45.72	46.10	-1.1	1,568	-0.07%
2018/02/21	1	45.80	0	0.00	45.85	1	1,608	0.06%
2018/02/12	0.1	44.95	0	0.00	44.70	0.1	1,606	0.00%
2018/02/09	0	0.00	1	43.30	43.80	-1	1,633	-0.06%
2018/02/08	0	0.00	10	44.95	44.70	-10	1,652	-0.61%
2018/02/07	0	0.00	1	45.35	45.05	-1	1,675	-0.06%
2018/02/06	0	0.00	1	45.15	44.95	-1	1,732	-0.06%
2018/02/05	1	45.10	1	45.40	45.75	0	1,746	0.00%
2018/02/02	10	46.20	1	46.20	46.00	9	1,776	0.51%
2018/02/01	0	0.00	1	46.30	45.80	-1	1,866	-0.05%
2018/01/31	4	45.83	1	45.60	45.80	3	1,988	0.15%
2018/01/30	0	0.00	1	45.30	45.15	-1	2,339	-0.04%
2018/01/29	1	45.30	0	0.00	45.10	1	2,473	0.04%
2018/01/26	0	0.00	1	45.25	45.30	-1	2,475	-0.04%
2018/01/19	0	0.00	20	45.60	45.50	-20	2,509	-0.80%
2018/01/18	2	45.93	1	45.50	45.45	1	2,511	0.04%
2018/01/16	1	45.30	0	0.00	45.30	1	2,543	0.04%
2018/01/10	1	45.00	0	0.00	44.60	1	2,540	0.04%
2018/01/05	1	45.25	0	0.00	45.25	1	2,543	0.04%
2018/01/04	0	0.00	1	45.15	45.45	-1	2,558	-0.04%
2018/01/03	0	0.00	1	45.10	45.10	-1	2,554	-0.04%
2018/01/02	1	45.05	0	0.00	45.25	1	2,557	0.04%