建準 (2421)-康和-嘉義券商分點個股進出

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

建準

(2421)

可現股當沖

股價
116.0
漲跌
▲3.0
漲幅
+2.65%
成交量
3,649張
產業
上市電子零組件類股
772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

建準 (2421)籌碼相關－康和-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

康和-嘉義券商分點個股進出
康和-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
2024/04/29	1	114.50	2	114.75	116.00	-1	16,083	-0.01%
2024/04/26	2	114.25	1	115.50	113.00	1	16,379	0.01%
2024/04/25	3	113.00	2	110.50	110.50	1	16,446	0.01%
2024/04/24	3	114.67	0	0.00	113.50	3	16,450	0.02%
2024/04/23	0	0.00	1	110.50	109.50	-1	16,467	-0.01%
2024/04/22	2	110.50	3	110.50	109.00	-1	16,612	-0.01%
2024/04/19	7	113.57	1	114.50	112.00	6	16,680	0.04%
2024/04/18	3	114.83	5	114.90	115.50	-2	16,710	-0.01%
2024/04/17	3	116.83	1	117.00	116.50	2	16,805	0.01%
2024/04/16	3.5	116.36	2	116.50	115.50	1.5	16,969	0.01%
2024/04/15	2	121.50	2	121.00	120.50	0	17,056	0.00%
2024/04/12	2	123.00	3	125.00	123.00	-1	17,061	-0.01%
2024/04/11	3	122.83	2	122.75	122.50	1	17,176	0.01%
2024/04/10	4	125.75	2	124.50	123.00	2	17,267	0.01%
2024/04/09	6	132.42	5	131.10	128.00	1	17,307	0.01%
2024/04/08	5	130.70	5	132.10	132.50	0	17,458	0.00%
2024/04/03	0	0.00	27	128.76	128.50	-27	17,543	-0.15%
2024/04/02	4	129.50	0	0.00	128.50	4	17,602	0.02%
2024/04/01	44	133.24	16	132.31	134.00	28	17,668	0.16%
2024/03/29	14	134.11	13	136.88	131.00	1	17,620	0.01%
2024/03/28	3	130.83	47	131.67	131.50	-44	17,305	-0.25%
2024/03/27	26	131.46	5	130.70	132.00	21	17,599	0.12%
2024/03/26	6	127.08	13	128.38	129.00	-7	17,322	-0.04%
2024/03/25	4	124.00	17	124.18	125.50	-13	16,892	-0.08%
2024/03/22	10	120.75	5	121.70	120.50	5	16,746	0.03%
2024/03/21	2	119.50	0	0.00	120.00	2	16,697	0.01%
2024/03/20	3	120.33	8	122.31	119.00	-5	16,679	-0.03%
2024/03/19	9	121.11	0	0.00	122.00	9	16,634	0.05%
2024/03/18	7	119.29	9	121.28	123.00	-2	16,533	-0.01%
2024/03/15	1	117.50	0	0.00	117.50	1	16,458	0.01%
2024/03/14	4	118.25	5.9	119.35	118.00	-1.9	16,399	-0.01%
2024/03/13	21.1	120.29	26	118.81	118.50	-4.9	16,296	-0.03%
2024/03/12	13	125.23	9	124.83	126.00	4	16,042	0.02%
2024/03/11	11.1	123.95	11	123.91	123.50	0.1	16,071	0.00%
2024/03/08	1.4	124.54	3	125.67	123.00	-1.6	16,014	-0.01%
2024/03/07	7.4	128.16	4	130.50	125.00	3.4	15,879	0.02%
2024/03/06	15	133.83	20	132.93	133.50	-5	15,534	-0.03%
2024/03/05	5	131.00	5	130.10	131.00	0	15,236	0.00%
2024/03/04	12	129.63	9.4	130.61	127.00	2.6	15,135	0.02%
2024/03/01	7	129.86	9	129.00	131.00	-2	14,965	-0.01%
2024/02/29	5.1	126.66	7	127.00	127.00	-1.9	14,759	-0.01%
2024/02/27	1.1	125.41	0	0.00	124.50	1.1	14,539	0.01%
2024/02/26	12.2	127.08	14	126.93	127.50	-1.8	14,411	-0.01%
2024/02/23	22	129.00	7	131.50	125.00	15	14,288	0.10%
2024/02/22	7	133.07	2	136.25	132.50	5	13,948	0.04%
2024/02/21	1	135.00	2	132.00	132.00	-1	13,715	-0.01%
2024/02/20	7	133.86	7	132.79	134.00	0	13,634	0.00%
2024/02/19	14	136.79	26	136.79	134.50	-12	13,535	-0.09%
2024/02/16	18	136.03	0	0.00	136.00	18	13,404	0.13%
2024/02/15	21	139.26	23	139.17	138.00	-2	13,144	-0.02%
2024/02/05	89	137.11	79	137.80	132.50	10	12,740	0.08%
2024/02/02	27	131.89	48	131.07	134.50	-21	12,054	-0.17%
2024/02/01	34	122.62	32	122.55	122.50	2	11,430	0.02%
2024/01/31	10	116.30	5	116.50	116.50	5	11,199	0.04%
2024/01/30	26	119.75	37.2	119.62	118.00	-11.2	11,261	-0.10%
2024/01/29	61	117.66	56	116.85	117.00	5	10,883	0.05%
2024/01/26	13	110.42	9	111.44	109.00	4	10,329	0.04%
2024/01/25	12	109.46	15	108.50	109.00	-3	10,066	-0.03%
2024/01/24	13	112.27	14	111.89	111.50	-1	9,756	-0.01%
2024/01/23	26	108.08	41	109.00	111.50	-15	9,444	-0.16%
2024/01/22	11	105.23	8	106.56	107.50	3	8,967	0.03%
2024/01/19	9	98.86	14	100.23	100.50	-5	8,676	-0.06%
2024/01/18	7	95.94	4	96.80	95.60	3	8,518	0.04%
2024/01/17	3	97.97	2	98.10	97.70	1	8,490	0.01%
2024/01/16	5	100.16	14	101.93	99.40	-9	8,459	-0.11%
2024/01/15	5	101.50	4	101.75	101.50	1	8,322	0.01%
2024/01/12	2	103.00	7	102.79	102.50	-5	8,275	-0.06%
2024/01/11	5.1	101.60	2	101.25	101.50	3.1	8,245	0.04%
2024/01/10	5	101.50	2	100.25	102.00	3	8,263	0.04%
2024/01/09	3	99.17	0	0.00	97.50	3	8,176	0.04%
2024/01/08	5	98.72	6	98.52	98.10	-1	8,102	-0.01%
2024/01/05	15	99.54	4	99.65	98.70	11	8,110	0.14%
2024/01/04	9.1	101.90	11	102.86	101.00	-2	8,137	-0.02%
2024/01/03	5	105.20	2	106.00	104.50	3	8,332	0.04%
2024/01/02	12	109.50	19	109.55	109.00	-7	8,274	-0.08%
2023/12/29	1	107.50	10	108.10	107.50	-9	8,143	-0.11%
2023/12/28	4	106.50	2	106.50	105.50	2	8,057	0.02%
2023/12/27	5	105.70	7	107.36	108.00	-2	8,127	-0.02%
2023/12/26	11	104.64	13	105.46	106.00	-2	8,206	-0.02%
2023/12/25	49	108.33	28	106.46	105.00	21	8,301	0.25%
2023/12/22	3	105.33	58	105.71	106.00	-55	7,963	-0.69%
2023/12/21	1	94.70	2	95.75	96.50	-1	7,744	-0.01%
2023/12/20	2	94.80	2	95.25	94.70	0	7,812	0.00%
2023/12/19	10	93.29	8	92.63	93.60	2	7,904	0.03%
2023/12/18	4	93.80	3	93.90	93.60	1	7,947	0.01%
2023/12/15	14.3	95.37	1	96.10	93.80	13.3	8,032	0.17%
2023/12/14	3	94.90	2	95.00	95.10	1	8,186	0.01%
2023/12/13	1	95.70	0	0.00	94.10	1	8,232	0.01%
2023/12/12	1.1	93.62	0	0.00	93.50	1.1	8,288	0.01%
2023/12/11	13	95.43	0	0.00	94.20	13	8,382	0.16%
2023/12/07	3	95.30	2	94.35	94.70	1	8,538	0.01%
2023/12/06	23.1	96.85	22	99.53	95.40	1.1	8,671	0.01%
2023/12/05	0	0.00	3	95.00	96.20	-3	8,706	-0.03%
2023/12/04	4.2	94.93	0	0.00	94.00	4.2	8,737	0.05%
2023/12/01	2	98.55	1	99.30	99.00	1	8,752	0.01%
2023/11/29	4.3	99.77	0	0.00	99.60	4.3	8,945	0.05%
2023/11/28	20	96.62	9	97.04	98.50	11	9,067	0.12%
2023/11/27	4.2	94.35	1	95.20	93.60	3.2	9,242	0.03%
2023/11/24	0	0.00	4	97.85	97.10	-4	9,469	-0.04%
2023/11/22	2.2	99.20	3	100.17	99.10	-0.9	10,020	-0.01%
2023/11/21	5	101.70	3	101.00	101.50	2	10,285	0.02%
2023/11/20	3.2	101.88	0	0.00	102.00	3.2	10,949	0.03%
2023/11/17	2.1	100.98	3	99.80	100.00	-0.9	11,177	-0.01%
2023/11/16	1	100.51	4	101.13	101.00	-3	11,857	-0.03%
2023/11/15	1	99.80	11	99.10	98.80	-10	12,273	-0.08%
2023/11/14	0	97.90	0	0.00	97.10	0	12,830	0.00%
2023/11/13	7	97.94	9	98.64	97.90	-2	13,796	-0.01%
2023/11/10	6	96.27	1	96.70	95.20	5	14,333	0.03%
2023/11/09	7.1	98.11	14	98.67	99.60	-6.9	14,575	-0.05%
2023/11/08	20.1	98.59	24	99.26	98.90	-3.9	14,633	-0.03%
2023/11/07	31	96.63	13	97.57	97.50	18	14,402	0.12%
2023/11/06	26	96.91	34	97.59	99.70	-8	14,182	-0.06%
2023/11/03	15	91.82	13	90.83	90.80	2	13,849	0.01%
2023/11/02	3.3	93.32	4	92.10	93.00	-0.7	13,830	-0.01%
2023/11/01	5	87.92	20	87.59	89.50	-15	13,856	-0.11%
2023/10/31	1	89.00	4	88.50	87.00	-3	13,888	-0.02%
2023/10/30	0.3	91.00	0	0.00	90.40	0.3	13,898	0.00%
2023/10/27	2	90.35	0	0.00	90.10	2	13,997	0.01%
2023/10/26	2	90.00	3	90.63	89.40	-1	14,060	-0.01%
2023/10/25	1.1	93.32	0	0.00	93.10	1.1	14,076	0.01%
2023/10/24	3	92.87	1	93.60	94.50	2	14,810	0.01%
2023/10/23	3	93.10	13	92.89	92.20	-10	15,327	-0.07%
2023/10/20	0	0.00	3	92.63	92.50	-3	15,897	-0.02%
2023/10/19	22.2	93.52	5	93.70	93.80	17.2	16,900	0.10%
2023/10/18	7	95.53	12	96.62	95.00	-5	17,819	-0.03%
2023/10/17	2	101.00	15	100.50	99.90	-13	17,877	-0.07%
2023/10/16	9	104.83	31	104.45	103.00	-22	18,907	-0.12%
2023/10/13	12	107.33	7	105.50	106.00	5	19,585	0.03%
2023/10/12	31	107.95	16	107.88	108.50	15	20,038	0.07%
2023/10/11	38.1	109.46	34	109.07	105.00	4.1	20,439	0.02%
2023/10/06	17	119.06	6	117.50	116.50	11	20,700	0.05%
2023/10/05	26	117.81	21	118.40	118.50	5	20,878	0.02%
2023/10/04	10	116.45	5	117.40	117.00	5	20,883	0.02%
2023/10/03	17	121.06	1	119.00	119.50	16	20,916	0.08%
2023/10/02	10	122.11	11.3	121.65	122.00	-1.3	20,971	-0.01%
2023/09/28	48	116.56	48	115.86	116.50	0	20,867	0.00%
2023/09/27	1	111.49	6	113.25	115.00	-5	20,852	-0.02%
2023/09/26	24	113.73	29	114.83	111.00	-5	21,236	-0.02%
2023/09/25	16	109.47	7	109.79	109.50	9	21,345	0.04%
2023/09/22	7	109.64	2	109.50	109.50	5	21,354	0.02%
2023/09/21	2	107.00	0	0.00	106.50	2	21,289	0.01%
2023/09/20	0.3	107.50	0	0.00	107.50	0.3	21,308	0.00%
2023/09/19	19	108.55	14	107.79	107.00	5	21,372	0.02%
2023/09/18	4	110.50	4	110.38	110.50	0	21,265	0.00%
2023/09/15	0	114.50	2	113.50	115.50	-2	21,287	-0.01%
2023/09/14	6	116.00	1	115.00	115.50	5	21,379	0.02%
2023/09/13	1	112.01	3	112.50	112.50	-2	21,744	-0.01%
2023/09/12	3	114.50	2	113.25	113.50	1	21,932	0.00%
2023/09/11	6	116.75	14	116.43	115.50	-8	22,143	-0.04%
2023/09/08	20.1	121.87	19	122.68	120.50	1.1	22,151	0.00%
2023/09/07	9.1	125.00	9	124.56	124.50	0.1	22,155	0.00%
2023/09/06	7.1	127.00	7	127.79	127.00	0.1	22,432	0.00%
2023/09/05	4	125.38	6	125.50	126.50	-2	22,712	-0.01%
2023/09/04	4.1	127.50	4	127.63	128.00	0.1	22,644	0.00%
2023/09/01	10	129.11	4	132.13	128.50	6	22,782	0.03%
2023/08/31	7	133.28	5	132.40	136.00	2	22,757	0.01%
2023/08/30	5.1	133.53	7	133.93	132.00	-1.9	22,673	-0.01%
2023/08/29	20.1	133.73	19	134.53	132.00	1.1	22,883	0.00%
2023/08/28	38.1	134.10	42	132.96	132.50	-3.9	22,896	-0.02%
2023/08/25	7.2	142.81	2	145.01	141.00	5.2	22,831	0.02%
2023/08/24	112.4	152.15	55	151.75	144.50	57.3	22,784	0.25%	大買/
2023/08/23	31	146.52	16	145.88	145.00	15	22,838	0.07%
2023/08/22	39	149.37	67	152.24	145.50	-28	23,738	-0.12%
2023/08/21	85	145.96	60	147.41	151.00	25	23,305	0.11%
2023/08/18	24	143.69	24	145.52	137.50	0	22,972	0.00%
2023/08/17	109	146.58	114	145.91	147.50	-5	22,528	-0.02%	大買/大賣/
2023/08/16	69	138.37	59.5	138.36	143.50	9.5	21,786	0.04%
2023/08/15	25	129.72	28	131.11	130.50	-3	21,880	-0.01%
2023/08/14	5	124.00	5	125.60	124.00	0	21,769	0.00%
2023/08/11	16	126.94	3	127.67	130.00	13	21,742	0.06%
2023/08/10	7	123.79	1	129.94	123.50	6	21,931	0.03%
2023/08/09	1	138.00	0	0.00	137.00	1	21,988	0.00%
2023/08/08	4	135.63	9	136.72	136.00	-5	22,187	-0.02%
2023/08/07	12	137.25	2	135.00	139.00	10	22,401	0.04%
2023/08/04	3	122.17	4	121.63	128.50	-1	22,641	0.00%
2023/08/02	2	127.00	0	0.00	117.00	2	23,300	0.01%
2023/08/01	0	122.50	14	128.93	130.00	-14	24,394	-0.06%
2023/07/31	2	133.50	34	139.47	132.00	-32	24,482	-0.13%
2023/07/28	1	144.00	22	141.00	144.50	-21	24,568	-0.09%
2023/07/27	140	150.65	115	149.31	145.00	25	24,523	0.10%	大買/大賣/
2023/07/26	66	144.41	44	144.82	141.00	22	23,764	0.09%
2023/07/25	15	144.90	3	139.00	139.00	12	23,183	0.05%
2023/07/24	13	146.80	24	144.56	143.50	-11	22,575	-0.05%
2023/07/21	13	131.15	24	131.35	137.50	-11	21,528	-0.05%
2023/07/20	1	120.00	2	122.75	125.00	-1	20,557	0.00%
2023/07/19	10	114.25	66	115.39	114.00	-56	20,318	-0.28%
2023/07/18	143	107.17	167	106.86	112.50	-24	19,201	-0.12%	大買/大賣/
2023/07/17	111	99.61	68	99.65	102.50	43	18,442	0.23%	大買/
2023/07/14	24	99.70	49	99.89	101.00	-25	17,939	-0.14%
2023/07/13	69	100.14	22	98.58	96.30	47	17,454	0.27%
2023/07/12	22	94.57	14	94.99	93.80	8	17,025	0.05%
2023/07/11	10	92.20	16	92.68	90.70	-6	16,783	-0.04%
2023/07/10	56	91.22	53	90.34	90.10	3	16,667	0.02%
2023/07/07	11	93.17	8	93.68	92.80	3	16,520	0.02%
2023/07/06	2	98.90	17	97.67	96.70	-15	16,301	-0.09%
2023/07/05	18	101.31	65	102.04	102.00	-47	16,095	-0.29%
2023/07/04	56	102.70	64	103.99	108.00	-8	15,884	-0.05%
2023/07/03	159	99.02	80	99.27	102.00	79	15,347	0.51%	大買/
2023/06/30	8	91.10	8	91.18	93.00	0	14,909	0.00%
2023/06/29	1	91.00	9	91.06	91.40	-8	14,811	-0.05%
2023/06/28	10	89.30	16	89.05	89.30	-6	14,780	-0.04%
2023/06/27	14	87.32	29	87.48	87.00	-15	14,780	-0.10%
2023/06/26	16	89.46	5	89.36	89.80	11	14,745	0.07%
2023/06/21	1	91.60	11	91.71	92.10	-10	14,717	-0.07%
2023/06/20	15	90.87	3	92.07	90.40	12	14,682	0.08%
2023/06/19	37	95.67	18	93.50	90.20	19	14,599	0.13%
2023/06/16	30	92.68	29	92.41	92.00	1	14,162	0.01%
2023/06/15	20	91.49	45	93.24	90.10	-25	13,900	-0.18%
2023/06/14	32	91.20	38	90.62	92.70	-6	13,578	-0.04%
2023/06/13	30	86.90	104	88.03	88.30	-74	13,405	-0.55%	大賣/
2023/06/12	105	85.63	87	88.00	85.10	18	13,270	0.14%	大買/
2023/06/09	152	91.70	77	90.86	91.20	75	12,936	0.58%	大買/
2023/06/08	4	89.23	9	89.67	88.40	-5	12,556	-0.04%
2023/06/07	43	90.13	53	89.67	89.80	-10	12,450	-0.08%
2023/06/06	21	88.39	0	0.00	87.60	21	12,210	0.17%
2023/06/05	27	87.61	72	87.24	87.90	-45	12,078	-0.37%
2023/06/02	117	89.06	75	89.05	87.90	42	11,920	0.35%	大買/
2023/06/01	12	87.70	62	87.60	88.20	-50	11,438	-0.44%
2023/05/31	24	85.73	9	86.70	86.80	15	11,172	0.13%
2023/05/30	58	87.81	15	87.89	87.90	43	10,847	0.40%
2023/05/29	31	88.11	98	89.05	89.00	-67	10,580	-0.63%
2023/05/26	245	85.78	152	85.58	84.50	93	9,771	0.95%	大買/大賣/
2023/05/25	47	80.57	59	81.48	81.50	-12	8,547	-0.14%
2023/05/24	54	72.38	57	71.97	74.10	-3	8,237	-0.04%
2023/05/23	17	72.68	1	71.80	72.00	16	8,023	0.20%
2023/05/22	15	72.31	3	71.97	72.30	12	7,791	0.15%
2023/05/19	35	70.82	63	71.26	71.70	-28	7,502	-0.37%
2023/05/18	55	67.69	128	67.50	68.20	-73	6,752	-1.08%	大賣/
2023/05/17	44	66.01	63	66.67	66.30	-19	6,480	-0.29%
2023/05/16	54	66.21	48	65.87	64.80	6	6,224	0.10%
2023/05/15	39	65.21	8	64.85	65.50	31	5,967	0.52%
2023/05/12	33	65.38	23	64.97	65.00	10	5,841	0.17%
2023/05/11	13	65.89	15	67.22	65.00	-2	5,603	-0.04%
2023/05/10	13	67.52	18	67.94	68.20	-5	5,334	-0.09%
2023/05/09	81	66.85	85	67.14	67.60	-4	4,964	-0.08%
2023/05/08	81	64.86	80	65.05	66.00	1	4,214	0.02%
2023/05/05	1	60.80	16	61.60	61.60	-15	3,060	-0.49%
2023/05/04	10	55.80	11	56.25	56.00	-1	2,856	-0.04%
2023/05/02	0	0.00	1	54.20	54.00	-1	2,645	-0.04%
2023/04/26	0	0.00	1	50.90	52.50	-1	2,571	-0.04%
2023/04/25	2	50.45	0	0.00	50.90	2	2,543	0.08%
2023/04/24	0	0.00	1	52.90	53.10	-1	2,492	-0.04%
2023/04/21	2	52.30	1	51.90	51.30	1	2,474	0.04%
2023/04/20	5	53.10	6	53.20	53.30	-1	2,475	-0.04%
2023/04/18	1	54.60	0	0.00	55.00	1	2,436	0.04%
2023/04/17	15	54.77	17	54.98	56.00	-2	2,334	-0.09%
2023/04/14	0	0.00	3	53.00	52.90	-3	2,157	-0.14%
2023/04/12	1	53.00	0	0.00	52.80	1	2,106	0.05%
2023/04/11	1	53.00	9	51.92	53.00	-8	2,068	-0.39%
2023/04/10	1	51.80	1	51.90	51.80	0	2,011	0.00%
2023/03/28	4	52.00	0	0.00	51.80	4	1,782	0.22%
2023/03/27	13	52.83	30	52.73	52.90	-17	1,692	-1.00%
2023/03/24	16	50.50	1	51.30	51.40	15	1,583	0.95%
2023/03/23	3	51.30	9	51.29	51.30	-6	1,535	-0.39%
2023/03/22	31	50.31	27	50.49	50.50	4	1,470	0.27%
2023/03/16	1	47.75	0	0.00	47.55	1	1,401	0.07%
2023/03/15	6	48.43	34	47.94	47.85	-28	1,490	-1.88%
2023/03/14	0	0.00	7	46.82	46.95	-7	1,519	-0.46%
2023/03/13	0	0.00	1	45.50	46.10	-1	1,515	-0.07%
2023/03/10	2	45.65	5	45.70	45.20	-3	1,529	-0.20%
2023/03/09	5	45.25	36	46.12	45.05	-31	1,548	-2.00%
2023/02/15	0	0.00	1	42.45	42.40	-1	1,773	-0.06%
2023/02/14	2	42.28	0	0.00	42.20	2	1,816	0.11%
2023/02/03	1	42.85	0	0.00	43.30	1	2,165	0.05%
2023/01/10	0	0.00	0.5	41.95	42.10	-0.5	2,314	-0.02%
2022/12/30	0	0.00	5	42.75	42.70	-5	2,419	-0.21%
2022/12/28	1	43.85	0	0.00	43.40	1	2,443	0.04%
2022/12/21	5	45.85	0	0.00	45.80	5	2,399	0.21%
2022/12/07	28	44.17	3	45.00	43.85	25	2,109	1.19%
2022/12/06	0	0.00	11	49.45	48.15	-11	1,977	-0.56%
2022/12/05	1	47.60	3	48.40	48.10	-2	1,859	-0.11%
2022/12/02	0	0.00	26	48.08	47.95	-26	1,809	-1.44%
2022/11/29	3	46.30	0	0.00	45.95	3	1,630	0.18%
2022/11/28	0	0.00	1	44.80	45.95	-1	1,606	-0.06%
2022/11/24	0	0.00	2	46.25	45.40	-2	1,592	-0.13%
2022/11/16	0	0.00	1	45.55	45.55	-1	1,485	-0.07%
2022/11/10	3	45.50	0	0.00	45.65	3	1,376	0.22%
2022/11/08	2	45.03	0	0.00	45.00	2	1,335	0.15%
2022/11/07	5	45.95	9	45.77	46.10	-4	1,279	-0.31%
2022/10/31	0	0.00	1	41.60	40.20	-1	1,199	-0.08%
2022/10/28	2	40.73	0	0.00	40.60	2	1,219	0.16%
2022/10/25	5	40.86	5	41.75	40.10	0	1,366	0.00%
2022/10/13	0	0.00	2	41.35	40.85	-2	1,401	-0.14%
2022/10/12	2	39.95	3	40.37	40.90	-1	1,376	-0.07%
2022/10/07	0	0.00	1	38.35	38.90	-1	1,309	-0.08%
2022/10/06	1	38.65	0	0.00	38.90	1	1,308	0.08%
2022/09/28	1	36.50	0	0.00	36.10	1	1,414	0.07%
2022/09/16	1	40.65	0	0.00	40.60	1	1,509	0.07%
2022/09/14	1	41.70	0	0.00	41.90	1	1,510	0.07%
2022/09/13	0	0.00	6	41.62	41.65	-6	1,505	-0.40%
2022/09/12	6	40.15	0	0.00	40.10	6	1,495	0.40%
2022/09/06	2	40.10	0	0.00	39.40	2	1,501	0.13%
2022/08/10	0	0.00	0	43.40	43.55	0	1,356	0.00%
2022/08/09	0	0.00	1	43.40	43.60	-1	1,335	-0.07%
2022/08/04	1	41.45	1	41.35	41.70	0	1,199	0.00%
2022/08/02	3	41.37	1	41.25	41.85	2	1,120	0.18%
2022/08/01	2	40.90	3	41.03	40.75	-1	1,048	-0.09%
2022/07/21	0	0.00	2	37.60	37.70	-2	839	-0.24%
2022/07/01	1	32.40	0	0.00	31.95	1	611	0.16%
2022/06/30	2	33.80	0	0.00	33.30	2	592	0.34%
2022/06/23	0	0.00	1	35.60	35.95	-1	578	-0.17%
2022/06/22	1	35.75	1	35.65	35.65	0	578	0.00%
2022/06/14	0	0.00	2	37.83	38.60	-2	621	-0.32%
2022/06/13	0	0.00	1	38.30	38.05	-1	634	-0.16%
2022/06/07	1	38.10	0	0.00	38.00	1	673	0.15%
2022/06/01	1	38.25	0	0.00	38.25	1	743	0.13%
2022/05/31	0	0.00	1	38.10	38.40	-1	771	-0.13%
2022/05/24	1	37.50	0	0.00	37.00	1	892	0.11%
2022/05/20	1	37.00	0	0.00	37.10	1	959	0.10%
2022/04/27	0	0.00	2	37.30	37.00	-2	2,599	-0.08%
2022/04/18	0	0.00	2	39.05	39.45	-2	3,163	-0.06%
2022/04/15	1	38.65	0	0.00	38.60	1	3,158	0.03%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/08	1	40.95	0	0.00	40.90	1	3,206	0.03%
2022/04/07	4	42.50	0	0.00	42.10	4	3,221	0.12%
2022/04/01	2	42.40	0	0.00	42.60	2	3,465	0.06%
2022/03/30	1	42.30	1	42.70	43.10	0	3,489	0.00%
2022/03/29	28	42.50	0	0.00	42.20	28	3,531	0.79%
2022/03/23	0	0.00	1	43.20	42.95	-1	3,705	-0.03%
2022/03/22	1	42.60	1	42.55	42.45	0	3,705	0.00%
2022/03/18	1	42.75	1	43.35	43.00	0	3,691	0.00%
2022/03/16	1	40.90	0	0.00	41.20	1	3,692	0.03%
2022/03/09	1	42.70	0	0.00	42.65	1	3,717	0.03%
2022/03/08	0	0.00	1	43.40	42.25	-1	3,734	-0.03%
2022/03/07	1	42.05	0	0.00	43.05	1	3,754	0.03%
2022/02/25	2	45.33	0	0.00	45.15	2	4,259	0.05%
2022/02/24	1	46.70	0	0.00	45.35	1	4,296	0.02%
2022/02/23	0	0.00	4	46.58	46.75	-4	4,430	-0.09%
2022/02/21	2	46.00	0	0.00	45.80	2	4,501	0.04%
2022/02/18	2	47.90	10	48.45	48.45	-8	4,363	-0.18%
2022/02/17	2	47.45	3	46.93	45.70	-1	4,183	-0.02%
2022/02/16	1	46.35	0	0.00	46.85	1	4,080	0.02%
2022/02/11	0	0.00	7	46.42	46.20	-7	3,992	-0.18%
2022/02/09	0	0.00	2	47.20	47.60	-2	3,925	-0.05%
2022/02/08	1	47.25	2	47.05	47.05	-1	3,864	-0.03%
2022/02/07	2	44.23	0	0.00	45.25	2	3,761	0.05%
2022/01/25	5	42.10	2	41.73	41.80	3	3,663	0.08%
2022/01/24	2	44.70	0	0.00	44.45	2	3,558	0.06%
2022/01/21	10	48.40	5	44.65	44.65	5	3,453	0.14%
2022/01/20	1	46.55	21	46.93	48.10	-20	3,180	-0.63%
2022/01/19	14	46.96	18	47.07	47.20	-4	2,850	-0.14%
2022/01/18	3	44.33	3	45.77	45.75	0	2,558	0.00%
2022/01/17	0	0.00	2	45.00	44.35	-2	2,454	-0.08%
2022/01/14	1	42.35	1	42.65	42.90	0	2,341	0.00%
2022/01/11	0	0.00	0.3	42.65	42.40	-0.3	2,312	-0.01%
2022/01/05	0	0.00	10	43.21	42.90	-10	2,267	-0.44%
2021/12/29	4	44.90	2	45.15	45.05	2	2,186	0.09%
2021/12/28	5	44.37	0	0.00	46.15	5	2,072	0.24%
2021/12/27	0	0.00	2	42.55	42.50	-2	1,952	-0.10%
2021/12/24	1	42.30	1	42.80	42.00	0	1,948	0.00%
2021/12/23	13	42.75	1	42.70	42.50	12	1,931	0.62%
2021/12/22	1	42.05	1	44.05	42.25	0	1,879	0.00%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/09	0	0.00	1	41.50	41.75	-1	1,645	-0.06%
2021/12/07	1	40.55	0	0.00	40.80	1	1,600	0.06%
2021/12/03	0	0.00	1	41.80	41.80	-1	1,573	-0.06%
2021/12/02	1	41.90	0	0.00	41.80	1	1,563	0.06%
2021/12/01	0	0.00	1	42.50	43.45	-1	1,533	-0.07%
2021/11/30	1	41.75	0	0.00	41.70	1	1,492	0.07%
2021/11/26	0	0.00	3	43.00	43.20	-3	1,356	-0.22%
2021/11/25	6	46.93	6	46.78	46.00	0	1,264	0.00%
2021/11/24	5	46.91	7	46.53	45.55	-2	1,162	-0.17%
2021/11/23	2	43.00	0	0.00	44.00	2	873	0.23%
2021/11/19	0.3	42.55	5.2	42.24	42.55	-4.9	645	-0.75%
2021/11/18	1	38.50	0	0.00	38.70	1	488	0.20%
2021/11/16	1.2	38.54	0	0.00	38.45	1.2	489	0.23%
2021/11/15	2	38.35	0	0.00	38.65	2	493	0.41%
2021/10/28	2	38.08	0	0.00	38.05	2	592	0.34%
2021/10/26	1	38.40	0	0.00	37.95	1	587	0.17%
2021/10/25	0	0.00	1	38.70	38.45	-1	583	-0.17%
2021/10/22	1	39.00	0	0.00	39.05	1	590	0.17%
2021/10/01	0	0.00	3	37.10	36.20	-3	730	-0.41%
2021/08/27	0	0.00	1	39.00	39.15	-1	952	-0.10%
2021/08/23	5	38.55	0	0.00	38.70	5	1,006	0.50%
2021/08/11	0	0.00	7	38.20	38.10	-7	1,042	-0.67%
2021/08/06	0.2	40.15	0	0.00	39.55	0.2	1,087	0.02%
2021/08/05	10	40.25	0	0.00	40.15	10	1,126	0.89%
2021/08/04	0	0.00	9	41.75	41.80	-9	1,156	-0.78%
2021/07/26	2	44.55	0	0.00	44.45	2	1,430	0.14%
2021/07/21	1	45.00	0	0.00	44.20	1	1,488	0.07%
2021/07/16	0	0.00	0.3	47.97	47.30	-0.3	1,545	-0.02%
2021/07/15	22	47.35	0	0.00	47.45	22	1,573	1.40%
2021/07/13	1	48.00	0	0.00	48.05	1	1,600	0.06%
2021/07/12	0	0.00	9	47.25	47.45	-9	1,566	-0.57%
2021/07/07	43	45.48	0	0.00	45.40	43	1,622	2.65%
2021/06/29	1	45.10	10	45.08	45.00	-9	1,778	-0.51%
2021/06/28	10	45.40	2	45.30	45.35	8	1,805	0.44%
2021/06/24	0	0.00	1	46.45	46.15	-1	1,837	-0.05%
2021/06/21	1	45.55	0	0.00	45.50	1	1,832	0.05%
2021/06/02	0.1	45.55	0	0.00	45.00	0.1	2,191	0.00%
2021/05/27	1	42.70	0	0.00	43.50	1	2,320	0.04%
2021/05/26	1	42.85	0	0.00	42.90	1	2,377	0.04%
2021/05/25	4	42.80	2	43.30	42.50	2	2,453	0.08%
2021/05/17	0	0.00	10	41.19	42.00	-10	2,832	-0.35%
2021/05/12	24	40.20	1	42.00	40.05	23	2,810	0.82%
2021/05/11	16	43.05	2	42.70	43.75	14	2,768	0.51%
2021/05/10	7	47.51	0	0.00	46.95	7	2,716	0.26%
2021/05/05	5	49.12	3	48.85	48.80	2	2,706	0.07%
2021/05/04	2	50.30	0	0.00	49.30	2	2,745	0.07%
2021/04/29	0	0.00	1	53.10	52.90	-1	2,757	-0.04%
2021/04/26	0	0.00	1	52.20	52.20	-1	2,777	-0.04%
2021/04/21	0	0.00	8	53.48	53.50	-8	2,770	-0.29%
2021/04/15	1	52.00	8	52.00	52.30	-7	2,852	-0.25%
2021/04/14	5	51.60	0	0.00	52.20	5	2,873	0.17%
2021/04/13	2	53.40	2	53.20	52.30	0	2,848	0.00%
2021/04/09	1	52.70	1	53.20	52.80	0	2,803	0.00%
2021/04/08	2	53.00	2	53.10	53.10	0	2,782	0.00%
2021/04/07	1	52.60	3	52.73	52.80	-2	2,760	-0.07%
2021/03/31	0	0.00	1	52.90	52.90	-1	2,672	-0.04%
2021/03/30	10	52.60	0	0.00	52.70	10	2,650	0.38%
2021/03/29	3	52.50	1	52.60	52.60	2	2,669	0.07%
2021/03/23	1	52.30	0	0.00	52.50	1	2,706	0.04%
2021/03/22	7	51.79	2	52.10	52.30	5	2,713	0.18%
2021/03/19	0	0.00	2	52.20	52.30	-2	2,690	-0.07%
2021/03/18	4	52.70	0	0.00	52.70	4	2,684	0.15%
2021/03/17	1	52.30	0	0.00	52.40	1	2,696	0.04%
2021/03/15	4	52.30	0	0.00	52.10	4	2,730	0.15%
2021/03/12	1	52.30	0	0.00	51.90	1	2,729	0.04%
2021/03/09	1	51.50	0	0.00	51.30	1	2,760	0.04%
2021/03/05	0	0.00	1	53.30	53.10	-1	2,816	-0.04%
2021/03/04	3	55.30	2	55.25	54.70	1	2,902	0.03%
2021/03/03	5	55.34	7	55.17	55.10	-2	2,931	-0.07%
2021/02/26	3	56.07	0	0.00	56.00	3	2,884	0.10%
2021/02/25	11	56.33	7	56.90	57.30	4	2,866	0.14%
2021/02/24	1	55.40	0	0.00	55.20	1	2,833	0.04%
2021/02/23	4	56.05	1	56.20	56.10	3	2,788	0.11%
2021/02/22	1	57.30	6	56.83	57.30	-5	2,772	-0.18%
2021/02/19	3	55.07	0	0.00	55.60	3	2,704	0.11%
2021/02/18	10	54.10	0	0.00	54.20	10	2,649	0.38%
2021/02/17	2	54.70	2	54.70	54.50	0	2,654	0.00%
2021/01/28	0	0.00	2	53.40	52.50	-2	2,685	-0.07%
2021/01/25	2	53.70	3	54.33	54.10	-1	2,617	-0.04%
2021/01/21	1	51.90	0	0.00	52.00	1	2,522	0.04%
2021/01/18	2	49.70	0	0.00	51.00	2	2,478	0.08%
2021/01/04	2	54.00	0	0.00	54.00	2	2,411	0.08%
2020/12/30	0	0.00	2	53.60	53.40	-2	2,417	-0.08%
2020/12/23	2	53.20	0	0.00	52.80	2	2,826	0.07%
2020/12/14	1	52.20	0	0.00	52.10	1	3,055	0.03%
2020/12/10	2	52.50	5	52.30	52.00	-3	3,077	-0.10%
2020/12/09	2	54.30	0	0.00	53.60	2	3,033	0.07%
2020/12/03	3	53.87	0	0.00	53.80	3	3,101	0.10%
2020/12/02	4	55.18	0	0.00	54.80	4	3,198	0.13%
2020/12/01	1	55.70	0	0.00	55.40	1	3,251	0.03%
2020/11/30	5	56.08	0	0.00	56.30	5	3,454	0.14%
2020/11/27	0	0.00	1	55.50	54.60	-1	3,381	-0.03%
2020/11/23	2	54.40	0	0.00	54.60	2	3,505	0.06%
2020/11/19	4	54.48	1	54.50	53.50	3	3,719	0.08%
2020/11/18	6	53.28	0	0.00	53.60	6	3,768	0.16%
2020/11/16	0	0.00	5	53.90	53.70	-5	4,020	-0.12%
2020/11/12	17	54.11	11	54.31	53.90	6	4,411	0.14%
2020/11/11	2	53.90	0	0.00	54.00	2	4,475	0.04%
2020/11/10	1	54.50	0	0.00	54.30	1	4,548	0.02%
2020/11/02	2	56.80	0	0.00	56.80	2	5,129	0.04%
2020/10/29	1	58.70	3	58.50	60.10	-2	5,480	-0.04%
2020/10/28	11	59.71	0	0.00	59.80	11	5,837	0.19%
2020/10/26	1	61.80	0	0.00	61.50	1	6,063	0.02%
2020/10/22	2	63.30	0	0.00	61.80	2	6,177	0.03%
2020/10/16	1	63.10	0	0.00	61.90	1	6,337	0.02%
2020/10/06	3	63.50	0	0.00	63.30	3	6,332	0.05%
2020/09/30	4	60.68	4	62.23	62.10	0	6,334	0.00%
2020/09/29	1	62.50	1	61.00	61.00	0	6,342	0.00%
2020/09/28	0	0.00	15	63.17	63.70	-15	6,247	-0.24%
2020/09/25	15	59.53	0	0.00	59.70	15	6,317	0.24%
2020/09/18	1	63.70	1	63.40	63.20	0	6,255	0.00%
2020/09/17	3	64.00	36	63.25	63.10	-33	6,198	-0.53%
2020/09/09	3	58.50	0	0.00	61.10	3	6,120	0.05%
2020/09/08	2	60.40	0	0.00	60.10	2	6,064	0.03%
2020/09/07	30	59.82	3	61.40	59.40	27	6,045	0.45%
2020/09/04	0	0.00	3	63.60	64.00	-3	5,928	-0.05%
2020/09/03	4	66.98	0	0.00	65.80	4	5,879	0.07%
2020/08/31	1	62.90	1	63.30	62.80	0	5,677	0.00%
2020/08/28	5	62.90	0	0.00	63.20	5	5,652	0.09%
2020/08/27	1	63.10	1	62.00	62.00	0	5,639	0.00%
2020/08/25	0	0.00	3	63.80	64.00	-3	5,611	-0.05%
2020/08/20	3	59.43	1	61.90	59.00	2	5,510	0.04%
2020/08/19	1	63.40	1	67.10	65.50	0	5,434	0.00%
2020/08/18	0	0.00	2	63.50	63.10	-2	5,226	-0.04%
2020/08/17	2	62.30	0	0.00	62.20	2	5,146	0.04%
2020/08/14	0	0.00	3	63.67	63.50	-3	5,108	-0.06%
2020/08/13	2	63.40	2	62.10	61.60	0	5,105	0.00%
2020/08/12	0	0.00	9	61.18	62.00	-9	5,154	-0.17%
2020/08/07	1	60.80	0	0.00	62.90	1	5,354	0.02%
2020/08/06	3	62.63	2	63.55	62.80	1	5,333	0.02%
2020/08/05	2	60.30	16	60.91	60.10	-14	5,261	-0.27%
2020/08/04	5	58.20	2	58.90	58.90	3	5,531	0.05%
2020/08/03	15	58.63	66	58.12	60.00	-51	5,663	-0.90%
2020/07/31	7	54.86	32	55.11	55.30	-25	5,404	-0.46%
2020/07/30	17	53.09	18	54.61	52.00	-1	5,289	-0.02%
2020/07/29	0	0.00	2	53.50	54.30	-2	5,230	-0.04%
2020/07/28	1	52.60	2	52.90	53.90	-1	5,176	-0.02%
2020/07/24	0	0.00	5	53.60	51.80	-5	5,195	-0.10%
2020/07/23	0	0.00	6	54.75	54.10	-6	5,195	-0.12%
2020/07/22	2	52.45	5	54.00	53.60	-3	5,164	-0.06%
2020/07/21	0	0.00	8	51.89	52.00	-8	5,124	-0.16%
2020/07/20	0	0.00	5	51.20	51.40	-5	5,104	-0.10%
2020/07/17	1	51.20	1	51.00	50.10	0	5,108	0.00%
2020/07/16	0	0.00	1	51.60	51.20	-1	5,108	-0.02%
2020/07/15	1	51.50	3	51.07	51.00	-2	5,084	-0.04%
2020/07/14	2	49.48	0	0.00	49.25	2	5,038	0.04%
2020/07/13	1	49.15	0	0.00	49.00	1	5,031	0.02%
2020/07/10	0	0.00	7	48.56	48.40	-7	5,048	-0.14%
2020/07/08	3	50.60	4	51.05	50.90	-1	5,027	-0.02%
2020/07/06	1	53.00	1	53.70	56.30	0	5,016	0.00%
2020/07/03	1	51.80	1	51.80	52.00	0	4,914	0.00%
2020/07/01	1	51.40	0	0.00	51.00	1	4,909	0.02%
2020/06/30	0	0.00	1.1	50.46	51.30	-1.1	4,942	-0.02%
2020/06/29	1	50.50	0	0.00	50.30	1	4,940	0.02%
2020/06/23	0	0.00	2	50.30	50.30	-2	4,989	-0.04%
2020/06/22	2	51.10	2	51.20	50.70	0	4,998	0.00%
2020/06/15	2	48.80	0	0.00	49.15	2	5,076	0.04%
2020/06/12	6	48.88	0	0.00	48.80	6	5,072	0.12%
2020/06/10	0	0.00	5	50.00	51.20	-5	5,044	-0.10%
2020/06/09	5	51.70	0	0.00	50.30	5	5,048	0.10%
2020/06/03	2	52.90	10	53.80	52.40	-8	4,887	-0.16%
2020/06/02	23	53.38	0	0.00	53.10	23	4,841	0.48%
2020/06/01	0	0.00	1	52.80	52.50	-1	4,793	-0.02%
2020/05/29	8	53.58	0	0.00	53.60	8	4,727	0.17%
2020/05/28	2	57.00	4	54.60	53.90	-2	4,680	-0.04%
2020/05/27	0	0.00	2	54.70	53.60	-2	4,567	-0.04%
2020/05/26	3	54.60	8	54.33	54.50	-5	4,522	-0.11%
2020/05/25	3	52.47	6	53.25	53.50	-3	4,417	-0.07%
2020/05/22	12	51.88	1	52.90	51.40	11	4,350	0.25%
2020/05/21	5	51.40	8	51.46	52.00	-3	4,312	-0.07%
2020/05/20	10	51.50	1	51.70	52.40	9	4,264	0.21%
2020/05/19	10	51.75	11	52.32	53.00	-1	4,157	-0.02%
2020/05/18	3	50.90	12	51.25	51.10	-9	4,019	-0.22%
2020/05/15	0	0.00	1	50.10	49.50	-1	3,862	-0.03%
2020/05/12	0	0.00	9	47.79	49.50	-9	3,465	-0.26%
2020/05/11	5	48.62	88	49.35	48.00	-83	3,351	-2.48%
2020/05/08	1	45.30	11	45.19	45.80	-10	2,916	-0.34%
2020/05/07	9	41.20	0	0.00	41.65	9	2,592	0.35%
2020/05/05	0	0.00	4	40.08	39.85	-4	2,508	-0.16%
2020/05/04	2	38.35	0	0.00	38.60	2	2,474	0.08%
2020/04/30	2	39.20	0	0.00	39.20	2	2,467	0.08%
2020/04/29	0	0.00	3	39.65	39.20	-3	2,505	-0.12%
2020/04/28	13	39.17	8	39.31	39.00	5	2,471	0.20%
2020/04/21	1	36.50	0	0.00	36.45	1	2,483	0.04%
2020/04/13	0	0.00	1	36.45	36.95	-1	2,640	-0.04%
2020/04/09	6	37.80	15	37.87	36.50	-9	2,791	-0.32%
2020/04/08	4	34.33	1	34.50	35.70	3	2,758	0.11%
2020/04/07	5	33.41	3	33.73	34.10	2	2,841	0.07%
2020/04/06	1	32.60	0	0.00	32.65	1	3,109	0.03%
2020/04/01	2	31.40	2	31.55	31.60	0	3,169	0.00%
2020/03/30	4	30.40	4	30.70	30.90	0	3,143	0.00%
2020/03/26	1	29.60	0	0.00	29.90	1	3,114	0.03%
2020/03/25	2	29.95	2	30.10	30.00	0	3,177	0.00%
2020/03/24	6	28.55	7	28.86	28.45	-1	3,178	-0.03%
2020/03/23	11	28.00	2	28.00	27.65	9	3,177	0.28%
2020/03/20	2	31.93	2	32.20	29.30	0	3,268	0.00%
2020/03/19	4	29.30	0	0.00	29.30	4	3,256	0.12%
2020/03/16	1	33.15	0	0.00	33.10	1	3,416	0.03%
2020/03/13	30	32.12	4	32.93	32.90	26	3,534	0.74%
2020/03/12	10	36.12	3	35.80	35.50	7	3,665	0.19%
2020/03/10	25	37.22	6	37.35	37.60	19	3,913	0.49%
2020/03/09	1	38.70	0	0.00	38.80	1	3,908	0.03%
2020/03/06	2	40.00	2	39.85	39.70	0	3,962	0.00%
2020/02/27	11	40.17	5	40.86	39.50	6	4,139	0.14%
2020/02/26	2	41.25	2	41.05	40.90	0	4,277	0.00%
2020/02/25	8	40.82	5	41.13	41.05	3	4,354	0.07%
2020/02/24	9	40.86	12	40.73	41.15	-3	4,413	-0.07%
2020/02/21	11	40.47	4	40.50	40.20	7	4,407	0.16%
2020/02/14	3	41.00	3	41.35	41.25	0	4,802	0.00%
2020/02/13	18	42.72	14	42.57	41.80	4	4,853	0.08%
2020/02/12	2	41.75	2	41.95	41.90	0	5,027	0.00%
2020/02/11	2	41.80	2	41.70	41.70	0	5,179	0.00%
2020/02/10	1	40.50	0	0.00	41.60	1	5,332	0.02%
2020/02/07	5	42.13	2	41.65	41.65	3	5,733	0.05%
2020/02/06	4	43.20	2	43.35	43.10	2	6,520	0.03%
2020/01/30	4	42.89	17	44.14	43.10	-13	6,825	-0.19%
2020/01/17	0	0.00	3	45.55	45.90	-3	6,900	-0.04%
2020/01/15	0	0.00	4	45.36	45.00	-4	6,900	-0.06%
2020/01/13	3	45.25	3	44.78	45.25	0	6,986	0.00%
2020/01/10	1	44.70	4	44.00	44.70	-3	7,025	-0.04%
2020/01/08	1	42.40	3	43.07	43.20	-2	6,972	-0.03%
2020/01/07	4	42.84	6	43.43	42.60	-2	6,929	-0.03%
2020/01/06	7	43.69	0	0.00	42.90	7	6,900	0.10%
2020/01/02	20	47.14	55	46.88	46.75	-35	6,798	-0.51%
2019/12/31	1	46.95	2	46.80	47.35	-1	6,846	-0.01%
2019/12/30	41	47.79	3	48.10	48.20	38	6,774	0.56%
2019/12/19	0	0.00	1	44.40	45.10	-1	6,533	-0.02%
2019/12/17	79	45.15	80	45.02	44.70	-1	6,609	-0.02%
2019/12/13	4	44.60	30	43.85	43.65	-26	6,497	-0.40%
2019/12/12	33	45.09	8	44.48	45.00	25	6,451	0.39%
2019/12/11	0	0.00	20	43.65	43.95	-20	6,394	-0.31%
2019/12/10	1	44.55	35	44.40	44.20	-34	6,374	-0.53%
2019/12/09	59	44.91	2	44.15	45.55	57	6,283	0.91%
2019/12/06	5	44.10	15	43.73	43.20	-10	6,124	-0.16%
2019/12/05	12	43.43	2	43.45	43.25	10	5,947	0.17%
2019/12/04	2	42.50	0	0.00	42.80	2	5,925	0.03%
2019/12/03	4	42.73	8	42.78	43.50	-4	5,931	-0.07%
2019/12/02	7	41.59	3	41.97	41.70	4	5,887	0.07%
2019/11/29	8	43.64	8	43.86	42.65	0	5,860	0.00%
2019/11/28	4	43.43	2	43.50	43.25	2	5,811	0.03%
2019/11/27	1	43.55	1	43.70	43.35	0	5,937	0.00%
2019/11/26	4	44.08	3	43.68	43.95	1	5,982	0.02%
2019/11/25	0	0.00	3	44.83	43.80	-3	6,024	-0.05%
2019/11/22	0	0.00	5	43.60	43.05	-5	5,904	-0.08%
2019/11/20	3	41.65	0	0.00	41.60	3	5,935	0.05%
2019/11/19	1	42.45	0	0.00	41.85	1	6,173	0.02%
2019/11/18	0	0.00	0.1	42.45	42.45	-0.1	6,377	0.00%
2019/11/14	0	0.00	6	42.60	42.65	-6	6,527	-0.09%
2019/11/13	172	41.92	172	42.14	41.60	0	6,578	0.00%	大買/大賣/
2019/11/12	1	40.35	1	40.95	41.50	0	6,679	0.00%
2019/11/11	12	41.93	1	41.20	40.80	11	6,863	0.16%
2019/11/08	6	42.37	12	43.48	44.10	-6	6,978	-0.09%
2019/11/07	6	42.48	1	44.00	42.90	5	7,406	0.07%
2019/11/06	5	43.72	6	43.77	43.30	-1	7,756	-0.01%
2019/11/05	4	42.64	8	43.15	44.05	-4	7,513	-0.05%
2019/11/04	4	40.01	14	39.52	41.05	-10	6,716	-0.15%
2019/11/01	4	37.58	2	37.50	37.35	2	6,441	0.03%
2019/10/30	2	38.00	0	0.00	37.85	2	6,523	0.03%
2019/10/28	14	39.06	0	0.00	38.75	14	6,532	0.21%
2019/10/25	10	39.30	10	39.73	39.20	0	6,523	0.00%
2019/10/23	1	39.40	0	0.00	38.60	1	6,442	0.02%
2019/10/22	0	0.00	1	39.05	38.95	-1	6,487	-0.02%
2019/10/18	0	0.00	12	38.58	38.40	-12	6,464	-0.19%
2019/10/17	1	37.95	2	37.85	37.95	-1	6,408	-0.02%
2019/10/16	4	37.44	2	37.40	37.45	2	6,441	0.03%
2019/10/15	7	36.78	7	36.99	36.90	0	6,461	0.00%
2019/10/14	1	36.80	0	0.00	36.65	1	6,459	0.02%
2019/10/09	0	0.00	8	36.95	36.80	-8	6,430	-0.12%
2019/10/08	1	39.05	0	0.00	37.60	1	6,393	0.02%
2019/10/07	12	37.78	15	37.46	38.65	-3	6,324	-0.05%
2019/10/04	5	37.16	4	37.15	36.65	1	6,187	0.02%
2019/10/03	1	37.30	1	37.45	37.60	0	6,099	0.00%
2019/10/02	2	37.45	0	0.00	37.40	2	6,086	0.03%
2019/09/27	16	38.34	6	37.69	37.70	10	6,045	0.17%
2019/09/23	6	40.06	2	40.20	39.70	4	5,875	0.07%
2019/09/20	3	40.05	8	40.12	40.20	-5	5,815	-0.09%
2019/09/17	2	39.60	5	38.71	38.75	-3	5,646	-0.05%
2019/09/16	1	38.80	3	39.18	39.05	-2	5,621	-0.04%
2019/09/12	10	38.04	15	38.15	38.60	-5	5,580	-0.09%
2019/09/11	15	37.57	6	37.63	37.60	9	5,545	0.16%
2019/09/10	73	38.99	71	39.15	38.30	2	5,472	0.04%
2019/09/09	7	39.45	22	39.12	38.75	-15	5,429	-0.28%
2019/09/06	1	38.70	46	38.98	38.65	-45	5,360	-0.84%
2019/09/05	7	38.73	3	38.92	38.70	4	5,331	0.08%
2019/09/02	5	38.10	0	0.00	38.00	5	5,235	0.10%
2019/08/30	5	39.05	12	38.90	38.00	-7	5,193	-0.13%
2019/08/29	1	37.70	1	38.00	38.45	0	5,041	0.00%
2019/08/28	10	38.30	1	38.80	38.50	9	4,961	0.18%
2019/08/27	5	38.10	4	38.30	37.65	1	4,855	0.02%
2019/08/26	15	37.74	105	38.08	37.65	-90	4,812	-1.87%	大賣/
2019/08/23	16	39.49	9	39.57	39.50	7	4,725	0.15%
2019/08/22	40	41.01	46	41.09	40.35	-6	4,597	-0.13%
2019/08/21	6	39.53	16	40.04	41.50	-10	4,352	-0.23%
2019/08/20	8	39.43	0	0.00	38.70	8	4,111	0.19%
2019/08/19	7	39.68	8	40.23	39.30	-1	4,024	-0.02%
2019/08/16	16	38.79	13	38.75	38.80	3	3,812	0.08%
2019/08/15	9	39.46	3	39.45	39.30	6	3,673	0.16%
2019/08/14	5	41.13	10	41.25	41.10	-5	3,505	-0.14%
2019/08/13	122	41.82	16	41.98	41.75	106	3,241	3.27%	大買/鉅額交易
2019/08/12	11	42.18	8	42.76	42.70	3	2,930	0.10%
2019/08/08	5	38.37	77	39.04	39.30	-72	2,351	-3.06%
2019/08/07	0	0.00	8	34.84	35.75	-8	1,848	-0.43%
2019/08/05	5	33.05	0	0.00	32.95	5	1,691	0.30%
2019/08/02	7	34.10	2	34.30	33.80	5	1,692	0.30%
2019/08/01	8	34.86	3	35.73	34.90	5	1,663	0.30%
2019/07/31	5	35.00	5	34.95	35.25	0	1,583	0.00%
2019/07/26	0	0.00	2	35.05	34.95	-2	1,500	-0.13%
2019/07/25	0	0.00	1	35.05	35.30	-1	1,480	-0.07%
2019/07/24	4	35.09	1	35.25	35.05	3	1,462	0.21%
2019/07/18	0	0.00	10	33.16	32.60	-10	1,302	-0.77%
2019/07/17	111	32.50	111	32.56	32.70	0	1,280	0.00%	大買/大賣/
2019/07/16	0	0.00	1	31.60	31.80	-1	1,255	-0.08%
2019/07/15	0	0.00	1	31.30	31.25	-1	1,342	-0.07%
2019/07/12	0	0.00	1	31.25	31.25	-1	1,405	-0.07%
2019/07/11	1	31.45	3	31.40	31.45	-2	1,532	-0.13%
2019/07/09	0	0.00	1	31.50	31.50	-1	1,809	-0.06%
2019/07/08	1	32.05	0	0.00	32.00	1	1,815	0.06%
2019/07/04	1	33.60	0	0.00	33.65	1	1,809	0.06%
2019/07/03	2	33.55	0	0.00	33.55	2	1,790	0.11%
2019/07/01	2	33.80	0	0.00	33.90	2	1,803	0.11%
2019/06/28	2	33.05	0	0.00	32.90	2	1,803	0.11%
2019/06/24	2	32.85	2	33.15	33.10	0	1,909	0.00%
2019/06/21	3	33.40	0	0.00	33.40	3	1,954	0.15%
2019/06/04	0	0.00	5	31.35	31.30	-5	2,114	-0.24%
2019/05/24	14	29.17	0	0.00	29.05	14	2,280	0.61%
2019/05/23	12	29.80	0	0.00	29.50	12	2,260	0.53%
2019/05/15	5	32.05	0	0.00	32.15	5	2,286	0.22%
2019/05/09	0	0.00	10	35.14	34.80	-10	2,330	-0.43%
2019/05/07	1	36.30	1	36.20	36.25	0	2,297	0.00%
2019/05/06	0	0.00	2	36.10	36.15	-2	2,309	-0.09%
2019/05/03	1	37.10	1	37.00	37.00	0	2,309	0.00%
2019/04/30	1	36.45	1	36.20	36.20	0	2,300	0.00%
2019/04/26	0	0.00	2	37.20	37.10	-2	2,277	-0.09%
2019/04/25	0	0.00	1	37.90	37.40	-1	2,281	-0.04%
2019/04/24	1	37.85	2	37.90	37.85	-1	2,285	-0.04%
2019/04/23	42	38.06	33	38.00	38.15	9	2,274	0.40%
2019/04/22	0	0.00	4	38.41	38.40	-4	2,249	-0.18%
2019/04/19	22	38.90	17	38.96	38.20	5	2,243	0.22%
2019/04/18	1	37.55	1	38.90	37.55	0	2,146	0.00%
2019/04/17	12	39.26	19	39.29	38.50	-7	2,105	-0.33%
2019/04/16	15	38.91	4	38.39	38.45	11	1,992	0.55%
2019/04/15	120	36.33	121	36.53	39.15	-1	1,931	-0.05%	大買/大賣/
2019/04/11	2	36.05	0	0.00	35.85	2	1,734	0.12%
2019/04/09	0	0.00	1	36.00	36.00	-1	1,715	-0.06%
2019/04/08	1	36.15	1	36.25	36.15	0	1,707	0.00%
2019/04/01	3	35.85	0	0.00	35.60	3	1,788	0.17%
2019/03/29	2	35.30	0	0.00	35.30	2	1,754	0.11%
2019/03/28	10	35.83	3	35.80	35.70	7	1,726	0.41%
2019/03/27	1	36.40	0	0.00	36.40	1	1,726	0.06%
2019/03/22	0	0.00	6	37.12	37.20	-6	1,800	-0.33%
2019/03/14	1	38.35	1	38.40	37.80	0	1,898	0.00%
2019/03/13	0	0.00	1	38.50	38.50	-1	1,933	-0.05%
2019/03/12	1	38.70	0	0.00	38.75	1	2,032	0.05%
2019/03/08	10	38.95	2	39.40	39.00	8	2,143	0.37%
2019/03/07	21	40.08	0	0.00	39.60	21	2,160	0.97%
2019/03/06	134	40.81	127	40.90	40.75	7	2,195	0.32%	大買/大賣/
2019/03/04	0	0.00	5	39.54	39.75	-5	2,332	-0.21%
2019/02/27	2	38.40	0	0.00	38.30	2	2,312	0.09%
2019/02/26	2	39.25	2	38.85	38.85	0	2,293	0.00%
2019/02/25	5	39.50	0	0.00	39.40	5	2,323	0.22%
2019/02/22	4	39.85	0	0.00	39.60	4	2,318	0.17%
2019/02/20	4	40.00	0	0.00	39.70	4	2,283	0.18%
2019/02/14	0	0.00	1	39.15	39.15	-1	2,210	-0.05%
2019/02/12	6	39.93	6	39.93	40.05	0	2,166	0.00%
2019/02/11	107	38.40	112	38.49	39.25	-5	2,133	-0.23%	大買/大賣/
2019/01/30	2	37.80	3	37.80	37.55	-1	2,079	-0.05%
2019/01/24	1	38.55	0	0.00	38.55	1	2,060	0.05%
2019/01/21	4	38.15	0	0.00	38.15	4	2,051	0.19%
2019/01/18	0	0.00	1	38.05	38.00	-1	2,051	-0.05%
2019/01/14	2	36.70	0	0.00	36.65	2	2,042	0.10%
2019/01/11	127	37.99	121	38.11	37.40	6	2,037	0.29%	大買/大賣/
2019/01/10	1	37.75	0	0.00	37.55	1	2,014	0.05%
2019/01/09	1	37.40	2	37.73	37.60	-1	2,016	-0.05%
2019/01/08	21	36.94	20	37.01	37.05	1	2,001	0.05%
2018/12/27	2	38.05	0	0.00	37.35	2	2,068	0.10%
2018/12/25	23	38.92	24	38.97	38.15	-1	2,068	-0.05%
2018/12/24	232	37.64	231	37.77	38.35	1	2,046	0.05%	大買/大賣/
2018/12/17	233	40.89	231	40.86	40.50	2	1,999	0.10%	大買/大賣/
2018/12/13	1	40.00	1	39.70	39.50	0	1,936	0.00%
2018/12/12	1	40.15	0	0.00	39.95	1	1,940	0.05%
2018/12/11	18	39.51	19	39.69	40.00	-1	1,941	-0.05%
2018/12/10	3	39.92	2	39.25	39.15	1	1,986	0.05%
2018/12/07	1	39.80	0	0.00	41.00	1	1,952	0.05%
2018/12/06	3	39.68	6	40.00	39.20	-3	1,912	-0.16%
2018/12/05	3	41.10	3	41.50	41.40	0	1,870	0.00%
2018/12/03	127	40.21	126	40.29	40.95	1	1,856	0.05%	大買/大賣/
2018/11/30	2	39.15	6	39.03	38.70	-4	1,851	-0.22%
2018/11/29	0	0.00	1	39.10	39.20	-1	1,870	-0.05%
2018/11/28	5	38.01	2	38.10	38.00	3	1,890	0.16%
2018/11/23	1	35.20	0	0.00	35.00	1	2,208	0.05%
2018/11/02	0	0.00	1	36.20	36.60	-1	2,597	-0.04%
2018/10/26	2	31.90	0	0.00	31.70	2	2,637	0.08%
2018/10/23	1	35.65	0	0.00	35.40	1	2,631	0.04%
2018/10/17	1	36.55	1	37.00	36.55	0	2,761	0.00%
2018/10/11	15	35.40	0	0.00	35.10	15	3,045	0.49%
2018/10/05	20	41.05	0	0.00	40.55	20	3,008	0.66%
2018/10/01	111	45.20	111	45.33	45.00	0	2,999	0.00%	大買/大賣/
2018/09/25	0	0.00	1	43.40	43.30	-1	3,023	-0.03%
2018/09/18	1	44.05	0	0.00	44.00	1	3,234	0.03%
2018/09/14	10	44.20	0	0.00	44.40	10	3,207	0.31%
2018/09/13	10	45.30	0	0.00	45.35	10	3,145	0.32%
2018/09/12	1	45.20	2	44.90	46.10	-1	3,142	-0.03%
2018/09/11	2	45.05	0	0.00	45.20	2	3,181	0.06%
2018/09/07	61	47.40	1	45.25	45.25	60	3,224	1.86%
2018/09/06	10	47.93	20	48.94	49.15	-10	3,176	-0.31%
2018/09/05	10	48.00	1	47.85	48.20	9	3,136	0.29%
2018/09/03	0	0.00	5	51.40	48.80	-5	3,051	-0.16%
2018/08/31	3	48.30	33	49.26	50.30	-30	2,962	-1.01%
2018/08/30	10	47.18	0	0.00	47.60	10	2,741	0.36%
2018/08/29	5	45.80	11	45.72	47.20	-6	2,671	-0.22%
2018/08/28	18	44.49	6	44.92	44.60	12	2,691	0.45%
2018/08/24	4	43.88	1	44.75	43.50	3	2,677	0.11%
2018/08/23	2	44.10	1	44.80	44.80	1	2,673	0.04%
2018/08/22	1	44.55	10	44.48	44.50	-9	2,667	-0.34%
2018/08/21	1	43.80	0	0.00	44.00	1	2,578	0.04%
2018/08/16	1	41.70	0	0.00	41.85	1	2,559	0.04%
2018/08/13	2	41.85	0	0.00	42.10	2	2,636	0.08%
2018/08/08	4	44.55	4	44.25	43.15	0	2,619	0.00%
2018/08/06	1	43.00	1	42.75	42.80	0	2,635	0.00%
2018/08/03	2	43.05	0	0.00	42.45	2	2,699	0.07%
2018/08/02	2	44.75	0	0.00	43.00	2	2,693	0.07%
2018/07/31	0	0.00	2	42.80	44.20	-2	2,683	-0.07%
2018/07/27	3	44.33	1	44.95	43.50	2	2,725	0.07%
2018/07/25	112	44.01	112	44.19	44.05	0	2,686	0.00%	大買/大賣/
2018/07/23	2	42.90	0	0.00	43.00	2	2,683	0.07%
2018/07/20	1	44.95	1	44.15	43.70	0	2,688	0.00%
2018/07/19	5	44.80	0	0.00	44.80	5	2,662	0.19%
2018/07/16	3	44.00	3	43.95	43.05	0	2,580	0.00%
2018/07/11	30	44.00	30	44.03	43.65	0	2,692	0.00%
2018/07/09	0	0.00	2	42.13	40.75	-2	2,641	-0.08%
2018/07/05	8	41.94	8	42.59	42.00	0	2,621	0.00%
2018/07/04	5	42.50	5	43.10	42.50	0	2,618	0.00%
2018/07/03	5	43.65	5	44.80	43.50	0	2,613	0.00%
2018/07/02	0	0.00	10	43.70	44.55	-10	2,564	-0.39%
2018/06/29	52	43.32	55	43.94	43.20	-3	2,553	-0.12%
2018/06/28	5	43.47	0	0.00	44.15	5	2,405	0.21%
2018/06/26	0	0.00	16	40.15	39.90	-16	2,341	-0.68%
2018/06/22	2	40.45	0	0.00	40.45	2	2,343	0.09%
2018/06/19	5	44.90	0	0.00	44.55	5	2,338	0.21%
2018/06/15	10	44.80	0	0.00	44.90	10	2,266	0.44%
2018/06/14	0	0.00	2	43.85	43.80	-2	2,220	-0.09%
2018/06/12	2	44.13	2	44.50	44.10	0	2,191	0.00%
2018/06/11	5	44.95	6	45.07	44.80	-1	2,200	-0.05%
2018/06/07	2	47.35	4	46.38	46.15	-2	2,252	-0.09%
2018/06/06	6	46.58	8	47.26	46.90	-2	2,247	-0.09%
2018/06/05	5	46.92	29	46.47	47.35	-24	2,178	-1.10%
2018/06/04	136	40.98	138	41.12	43.75	-2	2,015	-0.10%	大買/大賣/
2018/05/30	2	39.05	0	0.00	39.05	2	2,053	0.10%
2018/05/28	4	40.30	4	40.20	40.60	0	2,075	0.00%
2018/05/23	1	39.60	0	0.00	39.85	1	2,111	0.05%
2018/05/22	8	39.21	5	39.50	39.10	3	2,087	0.14%
2018/05/17	0	0.00	2	39.65	39.55	-2	2,136	-0.09%
2018/05/11	1	40.15	2	40.00	40.20	-1	2,269	-0.04%
2018/05/09	0	0.00	5	38.60	38.60	-5	2,264	-0.22%
2018/05/08	5	39.10	0	0.00	38.80	5	2,294	0.22%
2018/05/07	1	38.40	0	0.00	39.10	1	2,314	0.04%
2018/05/02	0	0.00	1	37.25	37.25	-1	2,633	-0.04%
2018/04/27	0	0.00	1	35.95	37.35	-1	2,715	-0.04%
2018/04/26	2	36.40	0	0.00	35.80	2	2,752	0.07%
2018/04/25	1	37.15	0	0.00	36.80	1	2,770	0.04%
2018/04/24	9	36.51	0	0.00	36.35	9	2,757	0.33%
2018/04/23	2	38.55	2	38.05	38.05	0	2,763	0.00%
2018/04/20	7	38.68	1	38.45	38.45	6	2,746	0.22%
2018/04/19	0	0.00	12	39.93	39.25	-12	2,672	-0.45%
2018/04/18	0	0.00	3.2	40.30	40.15	-3.2	2,627	-0.12%
2018/04/17	2	41.53	55	42.01	41.35	-53	2,613	-2.03%
2018/04/16	1	44.00	0	0.00	43.95	1	2,577	0.04%
2018/04/12	0	0.00	0.3	45.15	45.15	-0.3	2,570	-0.01%
2018/04/11	35	45.00	5	45.30	44.55	30	2,598	1.15%
2018/03/29	5	45.20	0	0.00	45.05	5	2,673	0.19%
2018/03/28	1	46.70	1	46.30	45.80	0	2,667	0.00%
2018/03/27	1	46.60	0	0.00	46.05	1	2,662	0.04%
2018/03/26	5	45.45	0	0.00	45.40	5	2,659	0.19%
2018/03/23	1	45.90	0	0.00	45.50	1	2,650	0.04%
2018/03/22	153	49.16	151	49.07	47.85	2	2,630	0.08%	大買/大賣/
2018/03/21	1	48.30	0	0.00	48.70	1	2,644	0.04%
2018/03/20	0	0.00	2	48.70	48.10	-2	2,674	-0.07%
2018/03/19	10	49.13	10	49.28	49.25	0	2,712	0.00%
2018/03/16	5	48.68	0	0.00	48.75	5	2,730	0.18%
2018/03/15	0	0.00	10	48.50	48.45	-10	2,769	-0.36%
2018/03/14	10	47.95	5	48.03	47.80	5	2,775	0.18%
2018/03/13	8	48.98	1	48.95	48.90	7	2,767	0.25%
2018/03/09	27	51.28	5	51.50	50.80	22	2,765	0.80%
2018/03/08	10	51.00	7	50.64	50.40	3	2,776	0.11%
2018/03/07	129	51.70	105	51.53	50.90	24	2,849	0.84%	大買/大賣/
2018/03/06	4	52.45	3	52.40	51.70	1	2,892	0.03%
2018/03/05	6	53.35	2	53.25	52.80	4	2,915	0.14%
2018/03/02	5	50.90	5	51.68	51.70	0	2,877	0.00%
2018/02/27	0	0.00	2	51.40	50.80	-2	2,903	-0.07%
2018/02/26	2	53.25	2	52.65	52.20	0	2,943	0.00%
2018/02/23	46	52.64	50	53.07	52.70	-4	2,953	-0.14%
2018/02/21	1	53.80	4	52.40	52.20	-3	2,957	-0.10%
2018/02/09	3	50.30	0	0.00	50.70	3	2,946	0.10%
2018/02/08	7	51.44	7	52.24	53.50	0	2,918	0.00%
2018/02/07	0	0.00	5	51.64	51.00	-5	2,883	-0.17%
2018/02/06	7	49.95	5	48.65	49.65	2	2,897	0.07%
2018/02/02	6	56.70	1	58.10	56.00	5	2,889	0.17%
2018/02/01	1	60.00	1	58.20	57.50	0	2,945	0.00%
2018/01/31	1	57.90	2	57.55	59.50	-1	2,934	-0.03%
2018/01/30	2	58.45	2	58.25	57.50	0	2,937	0.00%
2018/01/29	8	58.34	2	58.75	58.50	6	2,999	0.20%
2018/01/26	2	58.85	2	58.30	57.00	0	2,955	0.00%
2018/01/25	0	0.00	1	60.50	58.90	-1	2,847	-0.04%
2018/01/24	2	55.40	0	0.00	55.90	2	2,779	0.07%
2018/01/23	103	54.00	101	54.10	53.10	2	2,776	0.07%	大買/大賣/
2018/01/19	2	52.70	5	53.30	53.10	-3	2,819	-0.11%
2018/01/18	2	51.60	0	0.00	51.20	2	2,825	0.07%
2018/01/12	1	49.95	0	0.00	49.80	1	3,160	0.03%
2018/01/09	0	0.00	1	50.90	50.90	-1	3,512	-0.03%
2018/01/04	1	52.90	0	0.00	54.00	1	3,698	0.03%