先進光 (3362)-元大-雙和券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
739張
產業
上櫃光電類股
399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

先進光 (3362)籌碼相關－元大-雙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

元大-雙和券商分點個股進出
元大-雙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	大量交易提示
2024/04/23	1	198.00	0	0.00	196.50	1	3,350	0.03%
2024/04/22	3	201.50	1	193.50	193.50	2	3,367	0.06%
2024/04/19	7	200.64	2	203.50	201.00	5	3,414	0.15%
2024/04/18	0	0.00	8	207.06	205.50	-8	3,499	-0.23%
2024/04/17	1	206.50	0	0.00	206.50	1	3,525	0.03%
2024/04/16	1	204.00	1	201.00	201.00	0	3,526	0.00%
2024/04/15	3	215.67	2	207.50	206.00	1	3,516	0.03%
2024/04/12	0	0.00	1	232.00	228.00	-1	3,475	-0.03%
2024/04/10	4	224.88	0	0.00	224.00	4	3,478	0.12%
2024/04/09	7.8	237.69	5	229.20	229.00	2.8	3,469	0.08%
2024/04/08	12	237.21	1	226.00	236.50	11	3,431	0.32%
2024/04/03	1	223.50	1	223.50	223.00	0	3,410	0.00%
2024/04/02	2	222.25	0	0.00	222.00	2	3,430	0.06%
2024/03/28	0	224.50	3	222.50	223.00	-3	3,594	-0.08%
2024/03/27	1	225.50	0	0.00	227.50	1	3,675	0.03%
2024/03/26	1	227.00	0	0.00	224.50	1	3,720	0.03%
2024/03/25	1	238.00	0	0.00	239.00	1	3,731	0.03%
2024/03/21	0	0.00	1	228.00	227.50	-1	3,755	-0.03%
2024/03/20	1	233.00	0	0.00	232.50	1	3,793	0.03%
2024/03/19	2	240.00	2	231.00	231.00	0	3,961	0.00%
2024/03/18	1	238.00	1	235.50	235.50	0	4,078	0.00%
2024/03/15	9	240.11	4	234.00	232.00	5	4,094	0.12%
2024/03/12	3.2	246.75	3	240.00	240.00	0.2	3,978	0.01%
2024/03/08	0	0.00	3	257.08	260.00	-3	3,879	-0.08%
2024/03/07	0	0.00	8.1	279.04	280.00	-8.1	3,866	-0.21%
2024/03/06	0	0.00	1	285.00	285.00	-1	3,895	-0.03%
2024/03/05	1	270.00	0	0.00	280.00	1	3,909	0.03%
2024/03/04	3	280.00	0	0.00	277.00	3	3,915	0.08%
2024/03/01	0	0.00	1	279.00	279.50	-1	4,073	-0.02%
2024/02/29	4	280.74	0	0.00	283.00	4	4,216	0.10%
2024/02/27	4	278.36	0	0.00	278.00	4	4,405	0.09%
2024/02/26	1	275.50	0	0.00	275.50	1	4,929	0.02%
2024/02/23	1	263.07	0.1	272.00	261.50	1	5,136	0.02%
2024/02/22	14.1	266.76	15	278.07	281.00	-1	5,227	-0.02%
2024/02/21	16	257.66	13	258.77	259.00	3	5,205	0.06%
2024/02/20	9	245.83	8.3	251.15	251.00	0.7	5,118	0.01%
2024/02/19	1	229.00	11.1	230.02	242.00	-10.1	5,087	-0.20%
2024/02/16	8	226.56	6	225.74	225.50	2	5,044	0.04%
2024/02/15	12	219.71	13	222.31	222.00	-1	4,979	-0.02%
2024/02/05	6	213.33	7	210.93	212.00	-1	4,882	-0.02%
2024/02/02	18	213.14	21	210.26	210.00	-3	4,828	-0.06%
2024/02/01	15	207.67	15	209.27	208.00	0	4,740	0.00%
2024/01/31	31.9	198.19	28	204.68	205.00	3.9	4,613	0.08%
2024/01/30	8	187.56	5	192.00	193.00	3	4,390	0.07%
2024/01/29	9	183.00	9	185.83	184.50	0	4,327	0.00%
2024/01/26	4	179.63	4.3	180.00	180.00	-0.3	4,282	-0.01%
2024/01/25	0.1	180.50	0	0.00	179.00	0.1	4,282	0.00%
2024/01/24	13	184.38	15	182.57	182.00	-2	4,252	-0.05%
2024/01/23	5.1	182.39	5	183.50	182.50	0.1	4,195	0.00%
2024/01/22	3.1	176.50	2.1	173.05	173.00	1	4,064	0.03%
2024/01/19	0	175.00	2.2	174.45	174.00	-2.2	4,044	-0.05%
2024/01/18	1	167.00	1	172.00	171.50	0	4,034	0.00%
2024/01/17	0.1	171.00	0	0.00	170.00	0.1	4,083	0.00%
2024/01/16	4	174.63	0	0.00	173.50	4	4,073	0.10%
2024/01/15	3.1	179.92	3	178.00	176.50	0.1	4,060	0.00%
2024/01/12	3.3	175.62	7.2	177.50	176.50	-4	4,027	-0.10%
2024/01/11	3	169.33	2	169.50	169.50	1	3,990	0.03%
2024/01/09	1	165.00	0	0.00	165.00	1	4,013	0.02%
2024/01/05	1	166.00	1	167.50	165.50	0	4,013	0.00%
2024/01/04	0.1	167.00	0	0.00	166.00	0.1	4,005	0.00%
2024/01/03	1	168.00	0	0.00	169.00	1	4,015	0.02%
2024/01/02	0	0.00	0.1	172.50	171.50	-0.1	4,017	0.00%
2023/12/29	0	0.00	1	171.00	173.00	-1	4,104	-0.02%
2023/12/28	1	175.00	0	0.00	174.00	1	4,099	0.02%
2023/12/27	7	176.00	8	177.50	176.50	-1	4,090	-0.02%
2023/12/26	2	172.50	4	171.75	172.50	-2	4,061	-0.05%
2023/12/25	4	170.75	1	171.00	170.00	3	4,054	0.07%
2023/12/22	7	176.79	5	178.00	178.00	2	4,026	0.05%
2023/12/21	3	170.67	3	173.50	175.50	0	3,936	0.00%
2023/12/20	1.1	171.86	1	170.50	169.50	0.1	3,904	0.00%
2023/12/19	1.1	163.05	0	0.00	165.00	1.1	3,858	0.03%
2023/12/18	2	168.50	0	0.00	166.00	2	3,850	0.05%
2023/12/14	7	185.00	8	178.38	174.00	-1	3,830	-0.03%
2023/12/13	6	183.33	6	186.50	181.50	0	3,678	0.00%
2023/12/07	0	0.00	1	180.00	179.50	-1	3,775	-0.03%
2023/12/06	2	181.00	0	0.00	180.00	2	3,849	0.05%
2023/12/05	0	0.00	1.3	182.54	181.00	-1.3	3,896	-0.03%
2023/12/04	0.1	189.00	0	0.00	186.00	0.1	3,925	0.00%
2023/12/01	1	193.00	1	189.00	193.00	0	4,045	0.00%
2023/11/30	0	0.00	1	182.00	184.50	-1	4,017	-0.02%
2023/11/28	13.1	181.48	17	179.21	178.50	-3.9	3,986	-0.10%
2023/11/27	21	185.81	23	183.09	182.50	-2	3,836	-0.05%
2023/11/24	11.3	183.91	13	185.35	185.50	-1.7	3,690	-0.05%
2023/11/22	24	169.33	26.2	173.21	175.00	-2.2	2,948	-0.07%
2023/11/21	15	158.43	16.1	159.98	159.50	-1.1	2,727	-0.04%
2023/11/20	6	152.00	10	155.10	154.00	-4	2,573	-0.16%
2023/11/17	0	0.00	2	148.75	149.50	-2	2,463	-0.08%
2023/11/16	13	151.38	12	145.75	145.50	1	2,577	0.04%
2023/11/15	0	0.00	1	148.50	148.50	-1	2,588	-0.04%
2023/11/14	1	139.00	0	0.00	139.50	1	3,031	0.03%
2023/11/10	2	143.50	2	137.00	137.00	0	3,329	0.00%
2023/11/06	8	143.25	6	140.67	140.50	2	4,015	0.05%
2023/10/31	3	141.33	1	135.00	135.00	2	4,239	0.05%
2023/10/30	6	143.00	6	142.50	142.50	0	4,225	0.00%
2023/10/27	4	141.75	3	142.50	143.00	1	4,223	0.02%
2023/10/26	14	141.00	15	140.50	140.50	-1	4,220	-0.02%
2023/10/25	7	143.79	8	145.88	141.50	-1	4,212	-0.02%
2023/10/24	5	137.40	5	138.10	138.50	0	4,162	0.00%
2023/10/23	6	136.92	5	136.00	136.00	1	4,204	0.02%
2023/10/20	1	134.50	0	0.00	134.50	1	4,214	0.02%
2023/10/19	18	137.67	17	138.06	136.00	1	4,254	0.02%
2023/10/17	2.2	139.09	0	0.00	138.00	2.2	4,456	0.05%
2023/10/16	1	139.00	0	0.00	139.00	1	4,713	0.02%
2023/10/11	2	145.50	0	0.00	142.50	2	5,572	0.04%
2023/10/05	3	151.67	10	152.20	148.00	-7	5,927	-0.12%
2023/10/04	0	0.00	2	142.75	145.50	-2	6,157	-0.03%
2023/10/03	0	0.00	0.2	146.50	143.50	-0.2	6,581	0.00%
2023/09/28	2.4	146.72	3	145.67	145.50	-0.6	7,335	-0.01%
2023/09/27	4	141.13	4	143.50	145.50	0	7,601	0.00%
2023/09/25	5	153.00	6.2	153.24	149.50	-1.2	7,599	-0.02%
2023/09/22	2.2	150.32	2	151.00	151.50	0.2	7,576	0.00%
2023/09/21	27	149.78	17	149.38	149.50	10	7,569	0.13%
2023/09/20	2	148.50	0	0.00	148.00	2	7,553	0.03%
2023/09/19	10.3	154.87	14	149.79	149.50	-3.8	7,566	-0.05%
2023/09/18	13	156.15	13	152.58	152.00	0	7,574	0.00%
2023/09/15	14	158.96	16	157.00	155.00	-2	7,539	-0.03%
2023/09/14	10	153.25	6.2	156.65	157.50	3.8	7,413	0.05%
2023/09/13	6	142.83	4	143.00	143.50	2	7,366	0.03%
2023/09/12	5	144.50	7.4	144.39	143.00	-2.4	7,359	-0.03%
2023/09/11	8	148.81	6.1	145.68	145.50	1.9	7,396	0.03%
2023/09/08	6	155.58	1	153.00	153.00	5	7,394	0.07%
2023/09/07	21	158.45	12	159.75	158.50	9	7,410	0.12%
2023/09/06	24	161.54	21	158.95	158.00	3	7,450	0.04%
2023/09/05	0	0.00	0	163.00	163.00	0	7,451	0.00%
2023/09/01	0	0.00	3	160.67	158.50	-3	7,503	-0.04%
2023/08/31	0.4	161.50	0	0.00	158.00	0.4	7,609	0.00%
2023/08/28	0	0.00	3	152.83	153.50	-3	7,980	-0.04%
2023/08/25	0	0.00	3	151.50	152.00	-3	8,027	-0.04%
2023/08/24	0	0.00	2	150.75	149.50	-2	8,137	-0.02%
2023/08/23	0	0.00	15	152.50	152.00	-15	8,269	-0.18%
2023/08/22	29	156.57	20.6	155.51	154.50	8.5	8,287	0.10%
2023/08/21	14	158.75	13.5	154.87	155.00	0.6	8,156	0.01%
2023/08/18	39.1	164.90	26	159.48	158.00	13	8,053	0.16%
2023/08/17	16	150.00	16	158.00	162.50	0	7,568	0.00%
2023/08/16	14	147.57	14	147.86	148.00	0	7,375	0.00%
2023/08/15	20	149.15	20	148.05	148.00	0	7,370	0.00%
2023/08/14	21	146.17	25	148.90	145.50	-4	7,445	-0.05%
2023/08/11	4	145.00	10.1	146.51	144.00	-6.1	7,296	-0.08%
2023/08/10	9	139.83	8.1	135.64	134.50	0.9	7,168	0.01%
2023/08/09	32.2	136.21	31	134.74	134.00	1.2	7,041	0.02%
2023/08/08	9	146.50	0.4	144.50	142.00	8.6	6,934	0.12%
2023/08/07	0	0.00	10	150.95	157.00	-10	6,834	-0.15%
2023/08/04	2	150.00	2	151.00	153.00	0	6,816	0.00%
2023/08/02	1.1	150.14	0	0.00	143.50	1.1	6,813	0.02%
2023/07/31	1	147.00	0	0.00	146.00	1	6,825	0.01%
2023/07/27	1	148.00	0	0.00	148.50	1	6,885	0.01%
2023/07/26	1	149.50	1	144.00	142.50	0	6,922	0.00%
2023/07/25	0	0.00	1	151.00	150.50	-1	6,883	-0.01%
2023/07/24	5	152.50	8	148.56	148.50	-3	6,876	-0.04%
2023/07/21	8	155.13	9.1	155.29	157.50	-1.1	6,847	-0.02%
2023/07/20	7.1	153.94	26	154.52	156.50	-18.9	6,734	-0.28%
2023/07/19	14	156.29	12	156.21	155.00	2	6,591	0.03%
2023/07/18	29	150.21	24	148.17	147.00	5	6,367	0.08%
2023/07/17	22	146.41	26	148.46	150.50	-4	6,100	-0.07%
2023/07/14	20	130.58	40	131.00	137.00	-20	5,895	-0.34%
2023/07/13	8	126.94	10.1	127.58	125.00	-2.1	5,633	-0.04%
2023/07/12	32	128.64	32.2	124.05	123.00	-0.2	5,470	0.00%
2023/07/11	10.1	122.74	17.2	124.94	129.00	-7.1	5,292	-0.13%
2023/07/10	100.3	126.98	66	124.41	121.00	34.3	4,986	0.69%
2023/07/07	24.1	117.34	30	121.87	119.50	-6	4,576	-0.13%
2023/07/06	35	117.13	26.6	114.86	113.00	8.4	4,203	0.20%
2023/07/05	19.1	111.57	25	114.68	117.50	-5.9	3,888	-0.15%
2023/07/04	1	103.50	11.2	106.07	107.00	-10.2	3,632	-0.28%
2023/07/03	3	103.00	9	102.39	102.00	-6	3,593	-0.17%
2023/06/28	1	101.50	1	99.60	99.60	0	3,801	0.00%
2023/06/27	5	103.80	5	100.00	100.00	0	4,008	0.00%
2023/06/26	3	100.17	5	103.90	103.00	-2	3,999	-0.05%
2023/06/21	10	99.88	2	99.40	99.40	8	3,998	0.20%
2023/06/19	5	103.60	5	102.30	102.00	0	4,072	0.00%
2023/06/16	2	103.00	0	0.00	101.50	2	4,079	0.05%
2023/06/15	5	102.30	0	0.00	102.00	5	4,077	0.12%
2023/06/14	6	107.00	4	105.75	105.50	2	4,061	0.05%
2023/06/13	4	105.13	11	105.50	106.50	-7	4,006	-0.17%
2023/06/12	23	106.78	19	105.32	105.00	4	3,973	0.10%
2023/06/09	10	104.05	12.1	104.09	105.00	-2.1	3,916	-0.05%
2023/06/08	7	99.39	8	98.01	97.80	-1	3,847	-0.03%
2023/06/07	2	101.50	0	0.00	100.00	2	3,904	0.05%
2023/06/06	11	101.78	8	100.18	100.50	3	4,321	0.07%
2023/06/05	4	106.88	55	106.93	106.50	-51	4,905	-1.04%
2023/06/02	29	106.26	5	105.50	104.50	24	5,298	0.45%
2023/06/01	26	106.75	3.2	106.36	105.00	22.8	5,956	0.38%
2023/05/31	8	101.63	10	100.95	101.00	-2	6,135	-0.03%
2023/05/30	12	100.93	18	101.33	101.00	-6	6,418	-0.09%
2023/05/29	17.1	98.24	14	100.79	99.50	3.1	6,498	0.05%
2023/05/26	0	0.00	6	94.18	93.90	-6	6,433	-0.09%
2023/05/25	2	96.20	0	0.00	96.10	2	6,463	0.03%
2023/05/23	15	99.07	16	97.40	97.40	-1	6,766	-0.01%
2023/05/22	2	98.05	4	97.58	97.90	-2	6,736	-0.03%
2023/05/19	15	98.04	12	97.07	97.10	3	6,716	0.04%
2023/05/18	20	100.76	10	99.03	97.00	10	6,641	0.15%
2023/05/17	20	93.80	21	96.49	99.10	-1	6,385	-0.02%
2023/05/16	1	91.90	1	91.40	90.10	0	6,303	0.00%
2023/05/15	2	88.80	2	88.60	88.80	0	6,263	0.00%
2023/05/12	3	88.40	3	89.30	89.70	0	6,270	0.00%
2023/05/11	2	89.20	1	87.70	88.10	1	6,277	0.02%
2023/05/10	2	89.55	1	90.00	90.00	1	6,310	0.02%
2023/05/09	5	88.90	1	90.60	89.10	4	6,390	0.06%
2023/05/05	6	93.87	6	92.33	92.20	0	6,426	0.00%
2023/05/04	11	95.46	12	93.06	92.70	-1	6,469	-0.02%
2023/05/02	2	94.80	2	94.20	94.50	0	6,402	0.00%
2023/04/28	1	92.70	0	0.00	91.50	1	6,351	0.02%
2023/04/27	0	91.95	0	0.00	92.20	0	6,329	0.00%
2023/04/26	24	91.32	24	90.68	92.00	0	6,315	0.00%
2023/04/25	1	89.81	0	0.00	90.30	1	6,313	0.02%
2023/04/24	15	94.50	15	94.30	93.30	0	6,280	0.00%
2023/04/21	36	96.00	36	93.84	92.90	0	6,260	0.00%
2023/04/20	17	97.52	16	96.36	96.00	1	6,219	0.02%
2023/04/19	10	99.50	10	99.36	98.50	0	6,173	0.00%
2023/04/18	11	104.45	10	101.50	100.00	1	6,121	0.02%
2023/04/17	15	105.00	16	104.97	105.00	-1	6,062	-0.02%
2023/04/14	1	105.00	1	103.00	103.00	0	6,057	0.00%
2023/04/13	1	106.50	0	0.00	104.00	1	6,024	0.02%
2023/04/12	5	107.50	1.1	107.14	107.50	3.9	5,999	0.07%
2023/04/11	10	107.15	10	107.00	107.00	0	5,991	0.00%
2023/04/10	11	107.64	10	108.50	108.00	1	5,978	0.02%
2023/03/31	28	103.00	0	0.00	103.50	28	5,837	0.48%
2023/03/30	10	106.00	10	103.00	106.00	0	5,801	0.00%
2023/03/29	5	103.50	1	101.00	103.50	4	5,745	0.07%
2023/03/28	5.1	107.23	2	105.25	104.50	3.1	5,679	0.05%
2023/03/27	9	117.56	0	0.00	116.00	9	5,550	0.16%
2023/03/24	0	121.50	3	121.33	118.50	-3	5,740	-0.05%
2023/03/23	1	117.00	4	124.13	124.50	-3	5,717	-0.05%
2023/03/22	7	118.79	0.6	118.39	117.00	6.4	5,721	0.11%
2023/03/21	0.2	115.62	1	116.50	115.00	-0.8	5,692	-0.01%
2023/03/20	4.1	114.77	3	115.33	114.00	1.1	5,683	0.02%
2023/03/17	2.3	114.41	3	113.33	114.50	-0.8	5,722	-0.01%
2023/03/16	0	0.00	1	108.00	109.00	-1	5,751	-0.02%
2023/03/15	1	110.00	0	113.00	108.00	1	5,801	0.02%
2023/03/14	1	110.50	1	110.50	110.00	0	5,803	0.00%
2023/03/13	0	0.00	6	108.75	110.50	-6	5,800	-0.10%
2023/03/10	3	109.17	29	109.40	108.50	-26	5,756	-0.45%
2023/03/09	19	117.71	18	116.28	116.00	1	5,712	0.02%
2023/03/08	13.5	113.44	8	113.00	114.00	5.5	5,429	0.10%
2023/03/07	12	110.25	18	111.92	114.50	-6	4,766	-0.13%
2023/03/06	57	102.86	56	103.45	104.50	1	4,331	0.02%
2023/03/03	37	94.11	53	95.32	98.60	-16	3,607	-0.44%
2023/03/02	29	88.42	42	89.62	89.70	-13	3,256	-0.40%
2023/03/01	39	86.06	29	86.84	85.50	10	3,056	0.33%
2023/02/24	4	81.78	8	81.68	83.30	-4	2,905	-0.14%
2023/02/23	0	82.80	0	0.00	83.10	0	2,893	0.00%
2023/02/22	6	82.25	1	84.50	82.80	5	2,931	0.17%
2023/02/21	7	81.94	8	86.96	87.40	-1	2,949	-0.03%
2023/02/20	1	78.80	0	0.00	79.50	1	2,829	0.04%
2023/02/16	0	0.00	1	77.80	78.30	-1	2,976	-0.03%
2023/02/15	1	77.20	0	0.00	77.10	1	3,126	0.03%
2023/02/14	0	0.00	1	78.60	78.10	-1	3,151	-0.03%
2023/02/09	0	0.00	0	78.40	78.70	0	3,152	0.00%
2023/02/08	0	0.00	1	79.60	78.00	-1	3,147	-0.03%
2023/02/07	11	78.89	12	78.54	78.70	-1	3,113	-0.03%
2023/02/02	1	76.30	0	0.00	76.50	1	3,006	0.03%
2023/02/01	5	72.78	5	72.80	72.80	0	2,954	0.00%
2023/01/31	0	0.00	10	72.00	72.10	-10	2,948	-0.34%
2023/01/30	10	71.35	0	0.00	71.20	10	2,945	0.34%
2023/01/17	5	69.50	5	69.00	69.00	0	2,946	0.00%
2023/01/16	5	69.10	5	69.10	69.10	0	2,951	0.00%
2023/01/13	0	0.00	6	66.95	68.30	-6	2,954	-0.20%
2023/01/12	1	70.60	0	0.00	69.10	1	2,926	0.03%
2023/01/09	5	72.30	0	0.00	71.90	5	2,937	0.17%
2023/01/04	1	71.30	1	72.80	71.10	0	2,971	0.00%
2022/12/28	1	69.41	0	0.00	69.40	1	3,006	0.03%
2022/12/27	0	72.50	0	0.00	71.70	0	3,033	0.00%
2022/12/21	11	71.81	10	71.45	70.70	1	3,103	0.03%
2022/12/20	2	75.30	12	74.12	71.30	-10	3,103	-0.32%
2022/12/19	13	77.52	22	75.23	75.40	-9	3,084	-0.29%
2022/12/16	30	83.92	23	83.46	80.90	7	3,005	0.23%
2022/12/15	0	0.00	0	82.23	82.40	0	2,792	0.00%
2022/12/14	15	80.85	4	82.08	82.40	11	2,765	0.40%
2022/12/13	2	78.75	5	78.40	78.30	-3	2,689	-0.11%
2022/12/12	0	79.40	1	79.10	79.10	-1	2,680	-0.04%
2022/12/09	9	81.67	11	81.70	80.20	-2	2,698	-0.07%
2022/12/08	5	78.50	1	78.30	82.20	4	2,666	0.15%
2022/12/07	1	80.80	6	78.95	78.30	-5	2,642	-0.19%
2022/12/06	20	81.55	11	80.21	80.10	9	2,627	0.34%
2022/12/05	2	81.50	1	81.20	81.10	1	2,658	0.04%
2022/12/01	1	81.90	0	0.00	80.00	1	2,818	0.04%
2022/11/30	34	81.97	33	81.45	81.40	1	3,226	0.03%
2022/11/28	18	80.20	18	80.11	80.30	0	3,714	0.00%
2022/11/25	10	79.54	30	77.84	78.10	-20	3,859	-0.52%
2022/11/24	0	0.00	3	78.47	78.50	-3	3,890	-0.08%
2022/11/23	27	80.67	11	79.91	79.30	16	4,000	0.40%
2022/11/22	1	80.10	1	79.50	78.80	0	3,894	0.00%
2022/11/21	12	80.36	11	78.55	78.50	1	3,910	0.03%
2022/11/18	11	79.29	10	79.10	79.10	1	3,858	0.03%
2022/11/17	3	77.43	14	78.36	78.10	-11	3,769	-0.29%
2022/11/16	11	74.87	1	74.50	74.60	10	3,625	0.28%
2022/11/15	13	69.93	14	71.99	74.50	-1	3,572	-0.03%
2022/11/14	15	68.93	13	69.65	69.70	2	3,470	0.06%
2022/11/11	6	67.27	9	68.88	68.20	-3	3,450	-0.09%
2022/11/10	10	61.90	11	65.10	65.10	-1	3,324	-0.03%
2022/11/09	0	0.00	12	58.85	59.20	-12	3,393	-0.35%
2022/11/08	10	58.67	0	0.00	58.10	10	3,444	0.29%
2022/11/07	0	0.00	1	58.50	58.10	-1	3,454	-0.03%
2022/11/04	3	57.73	3	58.30	58.20	0	3,517	0.00%
2022/11/03	1	57.60	6	57.55	57.60	-5	3,776	-0.13%
2022/11/02	5	56.94	0	0.00	56.70	5	3,871	0.13%
2022/11/01	2	55.45	8	55.94	56.00	-6	3,900	-0.15%
2022/10/31	5	55.00	0	0.00	54.70	5	3,951	0.13%
2022/10/28	1	53.30	0	0.00	52.10	1	3,959	0.03%
2022/10/27	0	0.00	5	55.12	55.20	-5	3,964	-0.13%
2022/10/26	6	54.48	0	0.00	53.00	6	3,971	0.15%
2022/10/25	3	54.67	0	0.00	54.00	3	3,983	0.08%
2022/10/14	1	58.50	0	0.00	58.00	1	4,332	0.02%
2022/10/13	2	59.25	10	56.10	56.00	-8	4,538	-0.18%
2022/10/12	10	60.75	1	60.20	60.10	9	4,916	0.18%
2022/10/11	1	60.70	20	60.46	60.50	-19	5,294	-0.36%
2022/10/07	10	65.60	10	64.80	64.60	0	5,468	0.00%
2022/10/06	21	66.55	1	66.00	65.60	20	5,614	0.36%
2022/10/05	3	65.77	7	65.16	64.60	-4	5,629	-0.07%
2022/10/04	24	65.31	20	65.79	66.00	4	5,605	0.07%
2022/09/29	2	62.90	3	63.83	61.90	-1	5,636	-0.02%
2022/09/28	1	62.50	0	0.00	62.50	1	5,612	0.02%
2022/09/23	0	0.00	10	72.50	72.50	-10	5,512	-0.18%
2022/09/19	1	75.70	1	76.40	75.70	0	5,463	0.00%
2022/09/16	3	77.63	0	0.00	76.60	3	5,455	0.05%
2022/09/13	13	84.60	13	83.32	82.00	0	5,340	0.00%
2022/09/12	0	0.00	1	85.10	84.30	-1	5,288	-0.02%
2022/09/08	20	82.16	20	81.97	83.50	0	5,218	0.00%
2022/09/07	7	82.30	8	82.46	82.30	-1	5,128	-0.02%
2022/09/06	59	85.58	65	86.52	85.10	-6	5,009	-0.12%
2022/09/05	10	83.27	9	84.59	83.90	1	4,556	0.02%
2022/09/02	112	82.97	95	82.04	83.00	17	4,421	0.38%	大買/
2022/09/01	7	81.29	21	86.20	87.00	-14	3,922	-0.36%
2022/08/31	8	77.90	12	78.54	79.10	-4	3,738	-0.11%
2022/08/30	18	78.63	9	78.68	78.20	9	3,687	0.24%
2022/08/29	2	74.50	1	74.20	74.00	1	3,575	0.03%
2022/08/26	5	78.28	3	77.90	77.60	2	3,593	0.06%
2022/08/25	1	74.60	2	75.00	73.60	-1	3,528	-0.03%
2022/08/23	1	73.50	4	73.65	74.50	-3	3,508	-0.09%
2022/08/22	0	0.00	5	75.14	75.00	-5	3,472	-0.14%
2022/08/19	2	77.10	0	0.00	77.30	2	3,453	0.06%
2022/08/18	3	77.73	1	78.80	77.30	2	3,431	0.06%
2022/08/17	3	76.97	5	77.42	76.60	-2	3,392	-0.06%
2022/08/16	4	78.68	2	79.65	77.70	2	3,351	0.06%
2022/08/15	1	77.80	0	0.00	77.90	1	3,242	0.03%
2022/08/12	2	78.55	1	77.50	78.00	1	3,180	0.03%
2022/08/11	1	77.70	0	0.00	77.50	1	3,142	0.03%
2022/08/10	24	80.42	24	80.71	78.80	0	3,063	0.00%
2022/08/09	2	79.20	4	80.30	78.90	-2	2,789	-0.07%
2022/08/08	3	79.47	0	0.00	82.60	3	2,668	0.11%
2022/08/05	5	79.76	0	0.00	79.80	5	2,606	0.19%
2022/08/04	0	0.00	2	74.75	75.30	-2	2,544	-0.08%
2022/08/03	2	77.90	1	79.70	77.20	1	2,509	0.04%
2022/08/01	0	0.00	2	78.70	78.20	-2	2,475	-0.08%
2022/07/29	1	79.50	5	79.50	78.80	-4	2,454	-0.16%
2022/07/28	0	0.00	1	77.70	76.90	-1	2,423	-0.04%
2022/07/27	1	77.00	1.1	77.11	79.10	-0.1	2,389	0.00%
2022/07/26	1	76.00	0	0.00	76.00	1	2,341	0.04%
2022/07/25	4	79.53	3	79.27	79.10	1	2,304	0.04%
2022/07/22	1	76.00	1	77.00	76.80	0	2,235	0.00%
2022/07/21	7	76.26	7	76.53	77.30	0	2,191	0.00%
2022/07/20	9	76.39	11.1	76.00	77.10	-2.1	2,035	-0.10%
2022/07/19	33.1	75.02	40	74.63	76.10	-7	1,816	-0.38%
2022/07/18	38.3	70.93	36	71.06	72.90	2.3	1,408	0.16%
2022/07/15	10	66.65	30	67.62	69.60	-20	1,012	-1.98%
2022/07/14	7	60.84	6	61.35	63.30	1	813	0.12%
2022/07/13	1	55.30	1	56.90	57.60	0	654	0.00%
2022/07/11	0	0.00	5	56.98	56.20	-5	599	-0.83%
2022/07/08	15	58.01	11	57.55	58.70	4	578	0.69%
2022/07/07	3	54.17	2	56.00	56.20	1	505	0.20%
2022/06/14	5	63.10	0	0.00	64.90	5	489	1.02%
2022/06/13	7	65.36	2	64.60	64.60	5	486	1.03%
2022/06/10	4	68.53	9	68.10	67.20	-5	477	-1.05%
2022/06/09	2	67.45	2	66.60	66.60	0	424	0.00%
2022/06/07	8	66.80	23	66.29	66.50	-15	399	-3.76%
2022/06/06	2	64.80	3	66.50	67.90	-1	358	-0.28%
2022/06/01	20	62.28	0	0.00	62.00	20	320	6.23%
2022/05/17	0	0.00	0	57.59	58.80	0	347	-0.01%
2022/05/16	0	0.00	1	57.00	57.00	-1	348	-0.29%
2022/04/07	0	0.00	1	65.30	65.80	-1	693	-0.14%
2022/04/01	1	66.50	0	0.00	66.50	1	746	0.13%
2022/03/31	0	68.10	3	67.50	68.10	-3	756	-0.39%
2022/03/30	1	66.30	1	66.80	66.60	0	782	0.00%
2022/03/28	1	65.50	1	66.00	66.30	0	998	0.00%
2022/03/25	2	66.05	1	66.50	66.40	1	1,422	0.07%
2022/03/24	1	65.00	1	65.60	65.80	0	1,554	0.00%
2022/03/22	1	63.70	1	64.40	65.20	0	1,780	0.00%
2022/03/21	1	64.00	1	64.70	64.10	0	1,781	0.00%
2022/03/18	1	65.00	0	0.00	65.00	1	1,791	0.06%
2022/03/08	0	0.00	10	61.60	60.90	-10	1,867	-0.54%
2022/03/07	0	0.00	1	63.30	63.60	-1	1,870	-0.05%
2022/02/24	0	0.00	1	65.90	64.10	-1	2,121	-0.05%
2022/02/23	0	0.00	1	67.60	67.60	-1	2,461	-0.04%
2022/02/22	1	66.70	0	0.00	67.00	1	2,590	0.04%
2022/02/21	5	68.80	0	0.00	68.70	5	2,679	0.19%
2022/02/18	0.2	69.40	0	0.00	69.40	0.2	2,728	0.01%
2022/02/14	1	69.00	0	0.00	68.70	1	2,881	0.03%
2022/02/10	1	71.50	0	0.00	71.20	1	2,895	0.03%
2022/01/25	1	68.80	0	0.00	68.50	1	2,914	0.03%
2022/01/21	1	70.30	0	0.00	70.20	1	2,940	0.03%
2022/01/17	1	71.50	0	0.00	72.10	1	3,119	0.03%
2022/01/14	10	70.85	40	70.01	70.60	-30	3,109	-0.96%
2022/01/13	0.2	76.10	10	75.50	75.60	-9.9	3,069	-0.32%
2022/01/11	0	0.00	1	77.50	76.10	-1	3,057	-0.03%
2022/01/10	1	76.90	0	0.00	77.20	1	3,042	0.03%
2022/01/07	4	75.73	5	76.68	76.30	-1	3,035	-0.03%
2022/01/05	5.2	82.63	20	81.15	80.40	-14.8	2,986	-0.50%
2022/01/04	19	83.37	7	82.73	83.40	12	2,959	0.41%
2022/01/03	4	81.58	2	81.25	81.90	2	2,898	0.07%
2021/12/29	1	80.50	20	80.62	80.50	-19	2,869	-0.66%
2021/12/28	7	81.99	0	0.00	81.60	7	2,873	0.24%
2021/12/27	0	0.00	11	80.38	80.20	-11	2,847	-0.39%
2021/12/24	32	82.35	2	81.70	80.10	30	2,843	1.05%
2021/12/23	7	82.86	2	82.20	82.00	5	2,814	0.18%
2021/12/22	56	85.73	32	84.79	83.30	24	2,754	0.87%
2021/12/21	32	87.67	26	86.92	84.30	6	2,603	0.23%
2021/12/20	15	82.67	16.3	82.20	83.00	-1.3	2,181	-0.06%
2021/12/17	33.3	80.01	12	80.93	80.20	21.3	2,042	1.04%
2021/12/16	5	74.18	5	75.90	77.00	0	1,833	0.00%
2021/12/14	5	73.94	14	73.34	73.60	-9	1,819	-0.49%
2021/12/13	2	77.20	7	77.31	76.70	-5	1,814	-0.28%
2021/12/09	0	0.00	8	75.06	75.00	-8	1,815	-0.44%
2021/12/02	40	73.22	49	72.26	71.20	-9	1,868	-0.48%
2021/12/01	13	73.36	0	0.00	73.60	13	1,934	0.67%
2021/11/30	0	0.00	3	74.00	74.00	-3	1,961	-0.15%
2021/11/26	0	75.70	1	75.50	75.20	-1	2,075	-0.05%
2021/11/25	13	81.77	0	0.00	78.10	13	2,059	0.63%
2021/11/24	31	76.99	31	76.15	77.10	0	2,014	0.00%
2021/11/23	0	0.00	36	81.31	78.20	-36	2,006	-1.79%
2021/11/22	40.1	86.12	33	84.26	84.20	7.1	2,026	0.35%
2021/11/19	10	79.50	14	82.17	83.20	-4	1,701	-0.24%
2021/11/18	36	75.96	27	76.86	75.70	9	1,580	0.57%
2021/11/17	4	75.55	3	75.83	75.10	1	1,493	0.07%
2021/11/16	1	74.00	30	72.28	72.40	-29	1,454	-1.99%
2021/11/15	19	73.49	21	75.15	74.80	-2	1,437	-0.14%
2021/11/12	34	72.26	2	72.45	70.00	32	1,377	2.32%
2021/11/11	0	0.00	30	69.10	68.80	-30	1,353	-2.22%
2021/11/09	2	67.80	1	67.60	68.00	1	1,366	0.07%
2021/11/08	30	69.36	0	0.00	67.70	30	1,382	2.17%
2021/11/05	0	0.00	15	67.97	68.00	-15	1,402	-1.07%
2021/11/04	30	70.35	15	68.60	68.60	15	1,422	1.05%
2021/11/02	0	0.00	32	69.02	68.50	-32	1,443	-2.22%
2021/11/01	3	71.50	0	0.00	70.80	3	1,437	0.21%
2021/10/29	31	71.09	4	72.20	72.20	27	1,435	1.88%
2021/10/28	33	72.87	31	72.28	71.10	2	1,422	0.14%
2021/10/27	11	74.50	33	74.13	73.40	-22	1,402	-1.57%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/14	30	60.17	0	0.00	60.10	30	1,523	1.97%
2021/10/12	0	0.00	30	60.50	61.00	-30	1,560	-1.92%
2021/10/08	1	63.90	1	65.00	63.10	0	1,574	0.00%
2021/10/04	1	62.00	0	0.00	60.10	1	1,735	0.06%
2021/10/01	1	64.10	0	0.00	64.10	1	1,774	0.06%
2021/09/29	0	0.00	1	66.80	66.80	-1	1,826	-0.05%
2021/09/24	2	69.95	0	0.00	70.00	2	2,005	0.10%
2021/09/22	0	0.00	1	68.50	68.50	-1	2,201	-0.05%
2021/09/17	0	0.00	1	70.10	70.10	-1	2,431	-0.04%
2021/09/15	3	68.80	1	68.80	68.80	2	2,903	0.07%
2021/09/14	0	0.00	1	71.30	71.30	-1	3,090	-0.03%
2021/09/13	0	0.00	6	72.62	72.60	-6	3,179	-0.19%
2021/09/08	20	73.00	0	76.80	73.00	20	3,424	0.58%
2021/09/07	3	78.40	2	77.30	77.50	1	3,493	0.03%
2021/09/06	3	79.85	2	80.61	77.50	1	3,748	0.03%
2021/09/03	7	75.64	10	76.80	75.40	-3	3,802	-0.08%
2021/09/02	12	74.95	11	79.85	74.00	1	3,806	0.03%
2021/08/27	1	72.00	1	71.00	71.10	0	3,925	0.00%
2021/08/26	1	76.55	0	0.00	73.20	1	4,031	0.03%
2021/08/25	2	71.05	2	74.90	74.90	0	4,286	0.00%
2021/08/24	0	68.40	0	0.00	68.10	0	4,377	0.00%
2021/08/19	0	0.00	20	68.53	67.10	-20	4,961	-0.40%
2021/08/18	20	68.44	0	0.00	69.90	20	5,235	0.38%
2021/08/17	0	0.00	1	69.40	66.10	-1	5,314	-0.02%
2021/08/16	0	0.00	6	68.87	68.70	-6	5,363	-0.11%
2021/08/13	2	73.15	2	71.00	70.00	0	5,379	0.00%
2021/08/12	0	0.00	2	72.70	74.10	-2	5,416	-0.04%
2021/08/11	0	0.00	22	72.49	70.50	-22	5,579	-0.39%
2021/08/06	11	76.23	0	0.00	76.20	11	5,717	0.19%
2021/07/30	21	80.49	1	78.80	78.10	20	5,729	0.35%
2021/07/27	1	79.50	4	83.10	79.30	-3	5,699	-0.05%
2021/07/26	0	0.00	31	82.13	82.30	-31	5,799	-0.53%
2021/07/23	3	83.53	2	82.80	83.20	1	5,893	0.02%
2021/07/22	19	82.27	6	82.03	81.40	13	5,994	0.22%
2021/07/21	23	82.04	30	82.10	81.50	-7	6,052	-0.12%
2021/07/20	28	85.23	34	86.34	84.00	-6	6,097	-0.10%
2021/07/19	3	91.30	2	92.00	90.60	1	6,155	0.02%
2021/07/14	1	91.70	0	0.00	91.50	1	6,404	0.02%
2021/07/13	8	93.73	6	95.48	92.40	2	6,404	0.03%
2021/07/12	7	95.31	9	95.11	95.40	-2	6,359	-0.03%
2021/07/09	6	92.75	0	0.00	92.00	6	6,365	0.09%
2021/07/08	6	94.20	2	94.35	93.10	4	6,355	0.06%
2021/07/06	2	93.75	27	92.83	92.20	-25	6,328	-0.40%
2021/07/05	21	94.12	0	0.00	93.00	21	6,345	0.33%
2021/07/02	4	92.38	0	0.00	92.50	4	6,323	0.06%
2021/07/01	9	92.76	4	92.83	91.60	5	6,292	0.08%
2021/06/30	4	96.13	1	95.80	95.50	3	6,798	0.04%
2021/06/29	7	99.86	3	101.00	98.00	4	7,095	0.06%
2021/06/28	4	100.75	15	103.80	103.00	-11	7,010	-0.16%
2021/06/25	21	101.58	19	102.55	99.60	2	6,827	0.03%
2021/06/24	38	99.61	35	97.53	97.70	3	6,553	0.05%
2021/06/23	19	95.85	14	98.52	98.60	5	6,422	0.08%
2021/06/22	1	95.53	8	93.18	93.00	-7	6,254	-0.11%
2021/06/21	1	92.80	0	0.00	92.50	1	6,197	0.02%
2021/06/18	17	97.41	1	96.70	95.90	16	6,174	0.26%
2021/06/17	6	93.13	0	0.00	93.50	6	6,070	0.10%
2021/06/16	4	93.18	8	94.94	91.70	-4	6,054	-0.07%
2021/06/15	21	99.98	16	101.01	94.70	5	6,003	0.08%
2021/06/11	1	92.00	12.1	97.11	97.90	-11.1	5,756	-0.19%
2021/06/10	20	88.98	23	88.45	89.00	-3	5,899	-0.05%
2021/06/09	2	90.40	2	91.70	88.60	0	6,033	0.00%
2021/06/08	9	90.11	20.1	90.48	90.00	-11.1	6,106	-0.18%
2021/06/07	7	92.06	2	92.80	91.00	5	6,514	0.08%
2021/06/04	16	95.16	15	93.91	92.40	1	6,436	0.02%
2021/06/03	64	93.48	65	93.18	92.20	-1	6,617	-0.02%
2021/06/02	12.1	98.61	3	101.83	93.90	9.1	6,489	0.14%
2021/06/01	1	94.90	10	94.24	97.70	-9	6,152	-0.15%
2021/05/31	3	90.57	2	89.20	88.90	1	6,078	0.02%
2021/05/28	12	92.81	15	92.89	92.00	-3	5,981	-0.05%
2021/05/27	14	93.27	9	94.02	93.00	5	5,834	0.09%
2021/05/26	15	84.17	22	84.81	88.50	-7	5,502	-0.13%
2021/05/25	0	0.00	0.2	80.50	80.50	-0.2	5,222	0.00%
2021/05/24	0	0.00	6	71.93	73.20	-6	5,136	-0.12%
2021/05/21	2	68.25	2	70.05	69.80	0	5,102	0.00%
2021/05/20	10	68.62	1	67.50	67.10	9	5,111	0.18%
2021/05/19	7	72.40	1	73.00	69.90	6	5,074	0.12%
2021/05/18	5	76.16	2	76.95	77.40	3	4,920	0.06%
2021/05/14	1	76.90	1	77.00	78.20	0	4,776	0.00%
2021/05/12	0	0.00	32	64.63	64.70	-32	4,903	-0.65%
2021/05/11	0	0.00	2	71.00	69.20	-2	5,042	-0.04%
2021/05/10	10	77.60	8	77.10	76.80	2	5,061	0.04%
2021/05/07	0	0.00	0.3	78.50	78.20	-0.3	5,174	-0.01%
2021/05/06	0	0.00	10	73.40	73.70	-10	5,255	-0.19%
2021/05/05	10	75.20	1	82.00	80.00	9	5,263	0.17%
2021/05/04	10	74.00	0	0.00	75.10	10	5,277	0.19%
2021/05/03	2	79.05	8	83.93	78.20	-6	5,255	-0.11%
2021/04/29	0	0.00	21	84.13	86.70	-21	5,135	-0.41%
2021/04/28	18	91.20	3	91.57	88.10	15	5,035	0.30%
2021/04/27	7	96.27	1	96.80	96.80	6	4,910	0.12%
2021/04/26	21.2	98.26	11	97.25	96.10	10.2	4,829	0.21%
2021/04/23	36	98.11	28	95.01	94.00	8	4,729	0.17%
2021/04/22	7	104.14	30	104.68	104.00	-23	4,603	-0.50%
2021/04/21	28	124.14	16	123.47	115.50	12	4,484	0.27%
2021/04/20	0	0.00	3	124.00	128.00	-3	4,309	-0.07%
2021/04/19	1	124.00	3	125.00	124.00	-2	4,318	-0.05%
2021/04/15	3	104.50	48	107.44	109.50	-45	4,271	-1.05%
2021/04/14	0	0.00	1	109.50	109.50	-1	4,203	-0.02%
2021/04/13	10	130.00	0	0.00	121.50	10	4,197	0.24%
2021/04/12	1	124.00	3	123.00	124.00	-2	4,189	-0.05%
2021/04/09	2	126.25	1	124.50	124.50	1	4,163	0.02%
2021/04/08	0	0.00	1	132.00	138.00	-1	4,122	-0.02%
2021/04/07	4	134.00	7	134.00	132.00	-3	4,109	-0.07%
2021/04/06	53	126.38	42	124.95	132.00	11	4,075	0.27%
2021/04/01	28	117.46	43	119.62	120.00	-15	3,508	-0.43%
2021/03/31	2	109.50	1	109.50	109.50	1	3,145	0.03%
2021/03/30	48	94.02	3	97.40	99.70	45	3,104	1.45%
2021/03/29	1	90.70	2	87.30	90.70	-1	3,051	-0.03%
2021/03/26	2	79.25	2.6	81.37	82.50	-0.6	3,005	-0.02%
2021/03/24	5	78.70	6	79.98	80.00	-1	2,935	-0.04%
2021/03/23	12	75.47	1	73.50	77.00	11	2,899	0.38%
2021/03/22	2	79.00	0	0.00	79.30	2	2,854	0.07%
2021/03/19	31	77.18	21	79.12	81.60	10	2,814	0.36%
2021/03/18	6	76.75	2	76.90	76.90	4	2,768	0.14%
2021/03/17	1	74.80	1	72.30	73.00	0	2,717	0.00%
2021/03/16	8	73.71	10	73.41	71.70	-2	2,671	-0.07%
2021/03/15	10	73.78	2	74.20	74.20	8	2,397	0.33%
2021/03/12	1	67.50	6	66.50	67.50	-5	2,224	-0.23%
2021/03/11	21	59.57	16	60.74	61.40	5	2,102	0.24%
2021/03/09	15	50.46	13	50.11	50.90	2	1,638	0.12%
2021/03/05	0	0.00	2	42.15	42.15	-2	1,358	-0.15%
2021/03/04	2	38.55	11	38.30	38.35	-9	1,353	-0.66%
2021/03/02	0	0.00	1	37.50	37.40	-1	1,352	-0.07%
2021/02/26	1	37.60	7.1	37.67	37.35	-6.1	1,350	-0.45%
2021/02/25	1	36.60	0	0.00	36.50	1	1,341	0.07%
2021/02/24	5	36.09	0	0.00	36.20	5	1,336	0.37%
2021/02/23	0	0.00	15	37.40	37.60	-15	1,321	-1.13%
2021/02/22	4	37.08	12	38.52	38.75	-8	1,301	-0.61%
2021/02/19	4	36.63	2	35.63	36.80	2	1,257	0.16%
2021/02/18	2	35.95	1	36.05	36.00	1	1,242	0.08%
2021/02/17	1	34.45	0	0.00	34.40	1	1,235	0.08%
2021/02/05	1	34.15	0	0.00	34.15	1	1,238	0.08%
2021/02/04	18	34.96	0	0.00	34.70	18	1,222	1.47%
2021/02/03	17	36.74	1	38.45	35.85	16	1,169	1.37%
2021/02/02	12.1	36.97	10	37.32	37.55	2.1	1,040	0.20%
2021/01/29	0	0.00	9.1	44.50	45.35	-9.1	841	-1.08%
2021/01/28	8	39.79	24	40.99	41.25	-16	719	-2.22%
2021/01/27	8	36.73	0	0.00	37.50	8	629	1.27%
2021/01/26	13	36.69	0	0.00	36.30	13	610	2.13%
2021/01/25	2	34.88	0	0.00	35.35	2	575	0.35%
2021/01/12	3	37.30	3	37.25	36.65	0	520	0.00%
2021/01/11	2	36.45	0	0.00	36.70	2	491	0.41%
2021/01/06	1	36.15	0	0.00	35.55	1	475	0.21%
2020/12/29	0	0.00	1	37.95	37.10	-1	403	-0.25%
2020/12/15	1	37.05	0	0.00	35.80	1	365	0.27%
2020/12/14	0	0.00	1	36.95	36.90	-1	364	-0.27%
2020/12/09	1	37.50	0	0.00	37.60	1	362	0.28%
2020/12/04	1	36.60	1	37.45	36.85	0	390	0.00%
2020/12/03	1	37.95	0	0.00	37.35	1	385	0.26%
2020/11/30	3	37.70	3	37.40	37.40	0	358	0.00%
2020/11/27	4	38.61	7	38.07	38.35	-3	359	-0.83%
2020/11/26	3	36.35	0	0.00	36.60	3	320	0.94%
2020/11/25	0	0.00	3	37.00	36.20	-3	320	-0.94%
2020/11/24	0	0.00	1	35.50	36.30	-1	314	-0.32%
2020/11/18	0	0.00	18	35.17	35.10	-18	280	-6.43%
2020/11/17	3	35.33	0	0.00	35.10	3	279	1.07%
2020/11/16	18	35.30	1	35.15	35.80	17	279	6.09%
2020/11/03	0	0.00	3	33.50	33.15	-3	273	-1.10%
2020/10/30	3	32.67	0	0.00	32.50	3	280	1.07%
2020/10/21	0	0.00	1	33.45	33.25	-1	291	-0.34%
2020/10/19	1	33.50	0	0.00	33.50	1	294	0.34%
2020/10/05	0	0.00	4	33.90	34.35	-4	298	-1.34%
2020/09/24	4	33.20	1	33.30	33.00	3	391	0.77%
2020/09/22	0	0.00	50	34.11	34.35	-50	394	-12.68%
2020/09/17	50	34.98	0	0.00	34.95	50	395	12.65%
2020/09/14	1	35.35	0	0.00	35.35	1	397	0.25%
2020/09/11	3	36.65	4	37.80	36.00	-1	394	-0.25%
2020/08/21	0	0.00	1	32.60	33.35	-1	434	-0.23%
2020/08/20	1	31.70	0	0.00	32.00	1	477	0.21%
2020/08/05	0	0.00	0.1	35.30	35.20	-0.1	500	-0.03%
2020/07/27	5	36.70	0	0.00	35.60	5	621	0.80%
2020/07/24	5	36.92	0	0.00	36.60	5	622	0.80%
2020/07/16	0	0.00	1	37.70	37.60	-1	632	-0.16%
2020/07/08	7	39.94	8	39.81	39.70	-1	637	-0.16%
2020/07/07	3	40.98	6	39.88	39.90	-3	628	-0.48%
2020/06/19	0	0.00	10	38.80	38.70	-10	608	-1.64%
2020/06/18	0	0.00	7	38.17	38.50	-7	607	-1.15%
2020/06/17	1	38.25	0	0.00	38.25	1	608	0.16%
2020/06/16	5	37.40	3	39.00	38.55	2	605	0.33%
2020/06/15	2	36.80	0	0.00	36.70	2	606	0.33%
2020/06/11	2	37.20	0	0.00	37.40	2	620	0.32%
2020/06/10	5	39.12	1	39.00	38.75	4	620	0.64%
2020/06/09	3	40.48	1	39.85	39.80	2	619	0.32%
2020/06/08	1	41.10	0	0.00	41.00	1	620	0.16%
2020/06/03	3	39.40	0	0.00	38.95	3	611	0.49%
2020/06/02	0	0.00	2	38.65	38.80	-2	605	-0.33%
2020/06/01	2	39.10	0	0.00	38.65	2	600	0.33%
2020/05/28	2	38.95	2	40.50	38.70	0	601	0.00%
2020/05/27	1	38.80	7	39.35	40.05	-6	569	-1.05%
2020/05/26	2	36.90	0	0.00	36.45	2	524	0.38%
2020/05/15	1	36.55	1	36.95	36.95	0	515	0.00%
2020/05/14	3	38.40	0	0.00	38.45	3	508	0.59%
2020/05/13	4	39.24	2	39.68	39.30	2	504	0.40%
2020/05/12	1	41.65	0	0.00	40.00	1	499	0.20%
2020/05/11	3	40.05	0	0.00	40.00	3	484	0.62%
2020/05/08	1	38.85	0	0.00	38.85	1	467	0.21%
2020/05/07	2	39.83	1.2	40.71	39.85	0.8	458	0.18%
2020/05/06	5	39.65	1	39.50	39.95	4	429	0.93%
2020/05/05	0	0.00	1	35.80	36.35	-1	384	-0.26%
2020/04/23	0	0.00	1	32.10	32.10	-1	371	-0.27%
2020/04/20	1	33.40	0	0.00	33.25	1	363	0.28%
2020/03/18	0	0.00	5	23.10	23.25	-5	343	-1.46%
2020/03/12	1	30.20	4	30.65	30.15	-3	308	-0.97%
2020/03/05	5	35.75	0	0.00	35.70	5	293	1.70%
2020/03/04	4	35.00	0	0.00	34.95	4	292	1.37%
2020/02/19	3	41.23	0	0.00	41.10	3	269	1.11%
2020/02/05	0	0.00	2	39.23	38.75	-2	261	-0.76%
2020/02/03	1	37.55	0	0.00	37.65	1	261	0.38%
2020/01/30	1	41.30	0	0.00	41.10	1	313	0.32%
2020/01/15	1	45.95	0	0.00	45.85	1	330	0.30%
2020/01/10	5	45.90	0	0.00	45.50	5	340	1.47%
2020/01/08	2	45.35	1	45.35	45.30	1	341	0.29%
2020/01/07	2	45.55	0	0.00	46.20	2	340	0.59%
2020/01/02	0	0.00	16	48.40	48.40	-16	342	-4.67%
2019/12/30	6	48.80	0	0.00	48.75	6	345	1.73%
2019/12/26	1	49.00	0	0.00	48.20	1	354	0.28%
2019/12/25	0	0.00	1	47.80	47.70	-1	342	-0.29%
2019/12/24	3	48.18	2	48.55	47.90	1	344	0.29%
2019/12/23	12	49.60	0	0.00	48.55	12	340	3.52%
2019/11/26	5	47.00	0	0.00	46.50	5	366	1.36%
2019/11/12	1	47.15	0	0.00	47.20	1	382	0.26%
2019/11/05	1	48.70	0	0.00	48.60	1	389	0.26%
2019/11/01	1	50.30	1	49.50	49.40	0	388	0.00%
2019/10/29	1	51.70	5	51.90	51.70	-4	382	-1.05%
2019/10/28	1	49.90	0	0.00	50.00	1	333	0.30%
2019/10/02	2	46.60	0	0.00	48.80	2	438	0.46%
2019/09/02	0	0.00	1	53.40	54.00	-1	598	-0.17%
2019/08/16	5	48.60	1	49.25	48.85	4	578	0.69%
2019/08/14	1	49.80	0	0.00	49.80	1	575	0.17%
2019/08/02	5	51.40	0	0.00	51.00	5	591	0.84%
2019/07/19	0	0.00	1	54.30	55.30	-1	634	-0.16%
2019/07/18	0	0.00	5	54.70	54.00	-5	631	-0.79%
2019/07/10	0	0.00	15	57.73	57.90	-15	601	-2.50%
2019/07/08	0	0.00	25	56.20	56.00	-25	585	-4.27%
2019/06/27	1	54.20	0	0.00	53.60	1	609	0.16%
2019/06/24	0	0.00	1	52.70	52.60	-1	620	-0.16%
2019/06/21	0	0.00	2	53.50	53.20	-2	637	-0.31%
2019/06/20	0	0.00	1	52.00	52.40	-1	637	-0.16%
2019/06/19	1	51.90	0	0.00	51.60	1	677	0.15%
2019/06/14	2	50.70	2	51.25	50.80	0	805	0.00%
2019/06/13	5	51.20	0	0.00	51.10	5	827	0.60%
2019/06/11	0	0.00	5	48.70	48.10	-5	898	-0.56%
2019/06/03	0	0.00	1	45.55	45.30	-1	1,107	-0.09%
2019/05/31	1	46.35	0	0.00	46.25	1	1,153	0.09%
2019/05/23	5	46.05	0	0.00	45.80	5	1,682	0.30%
2019/05/21	3	47.05	0	0.00	47.65	3	1,804	0.17%
2019/05/14	10	47.95	0	0.00	48.80	10	1,871	0.53%
2019/05/07	7	54.00	0	0.00	53.30	7	1,876	0.37%
2019/05/03	1	53.70	5	54.30	54.00	-4	1,910	-0.21%
2019/04/26	6	51.97	1	52.10	52.00	5	1,899	0.26%
2019/04/25	0	0.00	1	52.70	52.70	-1	1,897	-0.05%
2019/04/15	5	55.80	0	0.00	55.10	5	1,898	0.26%
2019/04/12	10	56.10	1	55.50	55.30	9	1,898	0.47%
2019/04/11	10	57.10	0	0.00	56.80	10	1,891	0.53%
2019/04/10	4	57.40	4	56.90	57.00	0	1,877	0.00%
2019/04/08	6	58.07	1	58.20	58.00	5	1,856	0.27%
2019/04/01	0	0.00	15	59.00	57.80	-15	1,825	-0.82%
2019/03/28	5	56.90	0	0.00	56.70	5	1,803	0.28%
2019/03/25	10	57.00	0	0.00	58.10	10	1,769	0.57%
2019/03/22	2	59.70	2	60.65	59.60	0	1,743	0.00%
2019/03/21	1	60.90	0	0.00	60.80	1	1,700	0.06%
2019/03/19	3	61.20	3	59.90	59.50	0	1,604	0.00%
2019/03/18	20	60.73	22	61.15	60.30	-2	1,584	-0.13%
2019/03/15	21	61.88	21	60.63	59.10	0	1,556	0.00%
2019/03/14	6	60.87	3	61.47	61.00	3	1,511	0.20%
2019/03/13	4	61.60	2	60.30	60.30	2	1,464	0.14%
2019/03/08	1	56.60	1	58.20	58.20	0	1,353	0.00%
2019/03/07	1	57.80	0	0.00	57.80	1	1,341	0.07%
2019/03/06	1	60.80	2	60.45	60.60	-1	1,332	-0.08%
2019/03/05	4	60.88	5	60.70	60.00	-1	1,297	-0.08%
2019/03/04	3	60.13	13	60.62	61.10	-10	1,215	-0.82%
2019/02/27	2	56.75	25	58.25	58.10	-23	1,098	-2.09%
2019/02/26	2	55.50	2	55.65	55.30	0	999	0.00%
2019/02/25	2	55.20	2	55.40	55.40	0	1,055	0.00%
2019/02/22	5	54.20	0	0.00	54.20	5	954	0.52%
2019/02/21	7	55.03	36	54.38	55.40	-29	890	-3.26%
2019/02/20	0	0.00	2	51.50	50.40	-2	783	-0.26%
2019/01/30	0	0.00	0.1	47.40	47.40	-0.1	873	-0.02%
2019/01/18	2	45.20	0	0.00	45.50	2	1,283	0.16%
2019/01/11	3	46.62	1	46.10	45.65	2	1,767	0.11%
2018/12/27	3	44.83	0	0.00	44.50	3	1,928	0.16%
2018/12/19	1	45.50	0	0.00	45.30	1	2,014	0.05%
2018/12/17	1	46.70	0	0.00	46.70	1	2,044	0.05%
2018/12/12	5	46.90	0	0.00	46.80	5	2,123	0.24%
2018/12/03	1	51.70	5	51.64	51.30	-4	2,306	-0.17%
2018/11/29	6	49.46	0	0.00	48.60	6	2,279	0.26%
2018/11/23	1	47.50	0	0.00	46.50	1	2,274	0.04%
2018/11/22	1	48.80	1	51.70	47.70	0	2,262	0.00%
2018/11/19	0	0.00	2	47.70	47.95	-2	2,221	-0.09%
2018/11/16	10	48.40	0	0.00	47.45	10	2,237	0.45%
2018/11/13	0	0.00	10	45.90	48.20	-10	2,255	-0.44%
2018/11/07	14	50.84	14	48.43	51.40	0	2,216	0.00%
2018/11/06	2	49.75	3	50.48	49.00	-1	2,202	-0.05%
2018/11/05	7	49.80	1	49.70	50.30	6	2,139	0.28%
2018/11/02	2	50.60	19	50.22	49.80	-17	2,133	-0.80%
2018/11/01	0	0.00	1	50.60	50.60	-1	2,097	-0.05%
2018/10/31	5	49.40	0	0.00	48.75	5	2,062	0.24%
2018/10/30	0	0.00	1	45.80	47.20	-1	2,028	-0.05%
2018/10/26	3	51.87	8	52.33	50.20	-5	1,944	-0.26%
2018/10/25	7	51.97	12	52.58	52.20	-5	1,875	-0.27%
2018/10/24	7	54.64	7	55.33	54.40	0	1,798	0.00%
2018/10/23	2	51.60	1	53.00	51.00	1	1,671	0.06%
2018/10/22	0	0.00	5	53.20	53.20	-5	1,609	-0.31%
2018/10/19	2	48.30	2	46.90	48.40	0	1,519	0.00%
2018/10/17	0	0.00	1	45.85	47.00	-1	1,475	-0.07%
2018/10/12	10	40.95	0	0.00	41.95	10	1,718	0.58%
2018/10/11	0	0.00	2	40.20	39.65	-2	1,758	-0.11%
2018/10/09	7	44.63	0	0.00	44.05	7	1,844	0.38%
2018/10/08	0	0.00	7	46.19	47.00	-7	1,896	-0.37%
2018/10/03	4	51.30	2	52.20	49.80	2	1,932	0.10%
2018/10/02	1	53.10	1	53.20	52.20	0	1,944	0.00%
2018/10/01	0	0.00	2	52.20	52.50	-2	1,961	-0.10%
2018/09/28	12	52.95	0	0.00	52.00	12	2,009	0.60%
2018/09/21	1	48.75	1	50.20	50.50	0	2,046	0.00%
2018/09/20	10	50.00	10	49.70	49.30	0	2,051	0.00%
2018/09/18	0	0.00	1	50.10	50.10	-1	2,045	-0.05%
2018/09/14	2	51.50	13	50.52	54.40	-11	2,021	-0.54%
2018/09/13	4	53.18	3	55.09	49.50	1	1,980	0.05%
2018/09/12	2	55.90	0	0.00	55.00	2	1,975	0.10%
2018/09/10	3	58.73	0	0.00	58.00	3	2,044	0.15%
2018/09/05	0	0.00	1	62.60	61.90	-1	2,265	-0.04%
2018/09/04	1	61.90	0	0.00	62.40	1	2,419	0.04%
2018/08/17	0	0.00	0.1	58.50	58.00	-0.1	3,844	0.00%
2018/08/16	0	0.00	0.1	59.70	59.70	-0.1	4,052	0.00%
2018/08/09	1	64.70	0	0.00	64.70	1	4,351	0.02%
2018/08/07	0	0.00	2	65.00	64.90	-2	4,357	-0.05%
2018/08/06	1	64.30	0	0.00	64.30	1	4,362	0.02%
2018/08/01	2	63.80	1	64.00	63.40	1	4,354	0.02%
2018/07/30	0	0.00	1	62.10	62.10	-1	4,337	-0.02%
2018/07/27	2	62.60	0	0.00	62.40	2	4,327	0.05%
2018/07/26	4	62.33	4	62.05	61.90	0	4,317	0.00%
2018/07/25	0	0.00	3	62.43	62.50	-3	4,322	-0.07%
2018/07/24	2	63.10	3	62.80	62.80	-1	4,314	-0.02%
2018/07/23	16	61.70	0	0.00	61.50	16	4,295	0.37%
2018/07/20	21	67.85	0	0.00	67.70	21	4,261	0.49%
2018/07/19	2	71.00	28	71.61	69.00	-26	4,202	-0.62%
2018/07/18	0	0.00	6	69.38	68.50	-6	4,079	-0.15%
2018/07/17	6	68.17	1	69.80	69.80	5	4,039	0.12%
2018/07/16	36	67.00	3	66.90	66.00	33	3,981	0.83%
2018/07/13	1	65.10	6	65.47	65.10	-5	3,933	-0.13%
2018/07/10	0	0.00	2	61.80	61.90	-2	3,983	-0.05%
2018/07/06	6	60.20	1	60.50	61.90	5	4,134	0.12%
2018/07/05	0	0.00	2	62.00	61.30	-2	4,252	-0.05%
2018/07/04	3	63.00	0	0.00	62.50	3	4,277	0.07%
2018/07/03	2	64.45	0	0.00	62.90	2	4,267	0.05%
2018/07/02	0	0.00	4	63.85	63.50	-4	4,242	-0.09%
2018/06/29	3	62.80	1	62.90	64.90	2	4,237	0.05%
2018/06/28	1	62.10	1	61.80	62.00	0	4,228	0.00%
2018/06/26	1	62.50	2	61.70	63.30	-1	4,336	-0.02%
2018/06/25	3	63.13	3	63.53	63.00	0	4,356	0.00%
2018/06/22	2	62.40	3	62.80	62.00	-1	4,356	-0.02%
2018/06/21	18	65.13	13	64.38	64.20	5	4,375	0.11%
2018/06/20	3	64.00	0	0.00	65.00	3	4,364	0.07%
2018/06/19	4	62.75	4	62.78	62.00	0	4,365	0.00%
2018/06/15	1	65.50	34	65.48	64.50	-33	4,446	-0.74%
2018/06/14	6	67.85	5	67.56	66.90	1	4,427	0.02%
2018/06/13	25	67.47	33	67.65	67.30	-8	4,376	-0.18%
2018/06/12	2	67.55	1	67.60	66.70	1	4,381	0.02%
2018/06/11	1	64.50	1	64.80	65.20	0	4,362	0.00%
2018/06/08	13	65.86	11	64.48	64.00	2	4,285	0.05%
2018/06/07	39	62.01	44	62.26	62.50	-5	4,133	-0.12%
2018/06/06	4	64.20	3	63.53	63.50	1	4,133	0.02%
2018/06/05	39	64.80	7	63.63	63.00	32	4,151	0.77%
2018/06/04	4	63.43	1	63.80	61.50	3	3,975	0.08%
2018/06/01	13	59.96	11	60.85	62.00	2	3,807	0.05%
2018/05/29	0	0.00	1	53.50	52.90	-1	3,403	-0.03%
2018/05/28	4	55.68	0	0.00	55.00	4	3,356	0.12%
2018/05/25	10	57.11	8	56.20	55.60	2	3,325	0.06%
2018/05/24	2	55.50	10	54.63	56.80	-8	3,194	-0.25%
2018/05/23	5	52.80	4	52.88	51.70	1	3,019	0.03%
2018/05/22	3	51.40	9	51.43	51.50	-6	2,936	-0.20%
2018/05/21	11	48.05	3	48.23	49.50	8	2,818	0.28%
2018/05/18	3	45.18	2	45.28	45.00	1	2,778	0.04%
2018/05/17	1	45.30	1	45.60	45.60	0	2,805	0.00%
2018/05/16	0	0.00	2	45.28	44.75	-2	2,801	-0.07%
2018/05/15	3	44.25	1	45.45	44.30	2	2,797	0.07%
2018/05/14	0	0.00	1	44.75	44.60	-1	2,821	-0.04%
2018/05/11	5	44.97	0	0.00	44.00	5	2,817	0.18%
2018/05/10	0	0.00	1	44.50	44.95	-1	2,810	-0.04%
2018/05/08	0	0.00	1	46.55	46.80	-1	2,801	-0.04%
2018/05/07	1	47.35	1	47.35	47.00	0	2,818	0.00%
2018/04/25	2	46.55	3	47.43	48.00	-1	3,129	-0.03%
2018/04/24	2	46.25	2	46.45	46.45	0	3,158	0.00%
2018/04/23	7	49.81	2	49.55	48.55	5	3,199	0.16%
2018/04/20	12	50.78	11	50.44	49.60	1	3,334	0.03%
2018/04/19	2	49.13	2	48.28	48.55	0	3,320	0.00%
2018/04/18	1	50.80	3	48.67	48.60	-2	3,312	-0.06%
2018/04/17	2	51.45	4	51.08	49.30	-2	3,276	-0.06%
2018/04/16	1	53.20	1	52.80	50.60	0	3,232	0.00%
2018/04/13	1	52.10	10	51.45	50.50	-9	3,190	-0.28%
2018/04/12	5	50.25	1	50.90	51.30	4	3,138	0.13%
2018/04/11	8	47.76	1	48.50	49.25	7	3,024	0.23%
2018/04/10	1	45.00	1	45.20	44.85	0	2,866	0.00%
2018/04/02	0	0.00	7	44.60	44.20	-7	2,862	-0.24%
2018/03/30	3	43.98	8	44.72	44.25	-5	2,881	-0.17%
2018/03/29	0	0.00	3	45.20	44.85	-3	2,860	-0.10%
2018/03/23	7	42.21	15	41.00	42.00	-8	2,752	-0.29%
2018/03/22	1	43.20	2	43.30	42.85	-1	2,771	-0.04%
2018/03/21	1	45.65	1	45.15	44.95	0	2,717	0.00%
2018/03/20	0	0.00	2	42.70	42.20	-2	2,620	-0.08%
2018/03/19	0	0.00	4	43.78	43.85	-4	2,637	-0.15%
2018/03/16	4	44.75	0	0.00	44.60	4	2,744	0.15%
2018/03/15	2	43.15	2	43.28	44.40	0	2,770	0.00%
2018/03/14	2	40.15	1	40.20	40.40	1	2,875	0.03%
2018/03/13	0	0.00	3	40.03	40.75	-3	2,946	-0.10%
2018/03/09	0	0.00	1	39.15	39.60	-1	3,019	-0.03%
2018/03/08	1	36.10	5	36.10	36.75	-4	2,952	-0.14%
2018/03/07	6	35.23	0	0.00	35.00	6	2,955	0.20%
2018/03/01	0	0.00	2	37.25	37.50	-2	3,038	-0.07%
2018/02/27	2	39.03	3	38.80	37.85	-1	3,066	-0.03%
2018/02/26	2	37.58	2	37.78	37.50	0	3,040	0.00%
2018/02/22	1	38.15	3	37.03	38.75	-2	3,305	-0.06%
2018/02/12	2	35.25	0	0.00	34.85	2	3,426	0.06%
2018/02/09	4	33.35	1	32.70	35.25	3	3,450	0.09%
2018/02/08	2	33.73	0	0.00	34.70	2	3,417	0.06%
2018/02/07	2	34.28	4	34.36	33.50	-2	3,392	-0.06%
2018/02/06	1	33.90	0	0.00	32.80	1	3,382	0.03%
2018/02/05	1	35.35	5	34.76	35.65	-4	3,376	-0.12%
2018/02/01	0	0.00	1	37.85	37.60	-1	3,428	-0.03%
2018/01/30	1	38.15	0	0.00	38.15	1	3,571	0.03%
2018/01/29	1	38.50	9	39.67	38.40	-8	3,575	-0.22%
2018/01/26	1	38.75	0	0.00	38.85	1	3,548	0.03%
2018/01/25	7	38.59	4	38.45	38.00	3	3,534	0.08%
2018/01/24	2	39.30	7	39.09	38.60	-5	3,498	-0.14%
2018/01/23	3	37.05	0	0.00	36.80	3	3,491	0.09%
2018/01/22	16	37.76	16	35.43	38.45	0	3,593	0.00%
2018/01/19	2	37.63	2	37.25	37.05	0	3,531	0.00%
2018/01/18	10	37.45	17	37.30	36.90	-7	3,530	-0.20%
2018/01/17	12	37.96	7	38.20	37.50	5	3,520	0.14%
2018/01/16	18	37.42	13	37.67	37.30	5	3,529	0.14%
2018/01/15	2	42.45	0	0.00	41.40	2	3,371	0.06%
2018/01/12	1	45.20	0	0.00	46.00	1	3,371	0.03%
2018/01/11	1	44.45	0	0.00	44.40	1	3,394	0.03%
2018/01/10	4	45.39	4	45.64	44.60	0	3,482	0.00%
2018/01/09	1	44.80	21	44.96	45.65	-20	3,572	-0.56%
2018/01/08	3	45.55	2	46.05	45.30	1	3,587	0.03%
2018/01/05	3	48.25	0	0.00	47.30	3	3,610	0.08%
2018/01/03	1	47.25	1	47.95	47.10	0	3,935	0.00%
2018/01/02	2	45.45	6	46.06	47.10	-4	3,944	-0.10%