凱美 (2375)-合庫-基隆券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股
549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

凱美 (2375)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/12/12	0	0.00	24	71.01	69.50	-24	1,940	-1.24%
2024/12/10	0.2	72.60	0	0.00	71.90	0.2	1,857	0.01%
2024/12/09	0.4	75.00	0	0.00	74.40	0.4	1,783	0.02%
2024/12/06	1	81.00	0	0.00	79.30	1	1,660	0.06%
2024/12/05	31	83.32	5	86.70	82.40	26	1,485	1.75%
2024/12/04	2	79.50	6.2	80.75	83.00	-4.2	862	-0.49%
2024/12/03	4.2	76.19	2.1	77.53	75.50	2.1	597	0.35%
2024/12/02	5.1	72.61	10.4	72.28	73.80	-5.3	385	-1.38%
2024/11/29	5.4	67.88	0	0.00	68.30	5.4	257	2.10%
2024/11/13	0	0.00	2	64.25	64.40	-2	235	-0.85%
2024/11/11	2	66.20	0	0.00	66.30	2	241	0.83%
2024/11/07	0	0.00	2	66.00	66.70	-2	248	-0.80%
2024/10/04	0	0.00	0.4	66.30	65.90	-0.4	543	-0.07%
2024/09/25	0	0.00	0.2	67.40	67.20	-0.2	601	-0.04%
2024/09/09	0	0.00	1	65.30	65.60	-1	761	-0.13%
2024/08/02	0	0.00	2	68.30	67.90	-2	1,058	-0.19%
2024/07/31	1	68.40	1	68.20	68.20	0	1,077	0.00%
2024/07/29	0	0.00	5	66.70	66.00	-5	1,127	-0.44%
2024/07/18	0	0.00	1	73.00	73.00	-1	1,106	-0.09%
2024/07/17	0	0.00	3	74.70	74.50	-3	1,095	-0.27%
2024/07/16	5	75.88	5	76.22	74.10	0	1,072	0.00%
2024/07/12	4	74.10	0	0.00	72.80	4	1,003	0.40%
2024/07/11	5	74.60	0	0.00	74.40	5	989	0.51%
2024/07/08	0	0.00	1	72.90	72.30	-1	946	-0.11%
2024/07/05	2	73.40	0	0.00	73.30	2	943	0.21%
2024/07/01	0	0.00	3	69.37	68.90	-3	925	-0.32%
2024/06/28	0.4	70.50	0	0.00	70.50	0.4	922	0.04%
2024/06/25	0	0.00	1	71.40	71.50	-1	934	-0.11%
2024/06/21	18	73.46	17	73.69	74.10	1	896	0.11%
2024/06/18	0	0.00	2	71.50	71.20	-2	835	-0.24%
2024/06/14	5	72.40	6	72.15	72.00	-1	825	-0.12%
2024/06/13	3	70.60	0	0.00	70.70	3	808	0.37%
2024/06/11	0	0.00	3	70.00	69.00	-3	804	-0.37%
2024/06/07	3	70.50	3	71.00	71.10	0	797	0.00%
2024/06/06	1	71.00	0	0.00	69.10	1	779	0.13%
2024/06/03	3	70.90	0	0.00	70.90	3	747	0.40%
2024/05/31	3	71.90	4	72.85	70.10	-1	730	-0.14%
2024/05/29	1	70.20	1	71.00	70.70	0	615	0.00%
2024/05/27	1	70.30	3	70.60	69.80	-2	596	-0.34%
2024/05/24	3	67.80	2	68.40	67.80	1	559	0.18%
2024/05/15	0	0.00	0.3	65.50	65.90	-0.3	519	-0.06%
2024/05/06	0	0.00	0.3	66.30	66.20	-0.3	500	-0.06%
2024/05/03	5	67.10	3	66.40	66.10	2	481	0.42%
2024/04/30	0	0.00	2.4	63.47	63.30	-2.4	402	-0.60%
2024/04/17	0	0.00	2	62.80	63.50	-2	435	-0.46%
2024/04/12	0	0.00	2	64.55	64.60	-2	424	-0.47%
2024/04/09	2	64.40	0	0.00	64.20	2	415	0.48%
2024/03/21	2	59.80	0	0.00	59.60	2	395	0.51%
2024/03/15	0	0.00	1	60.90	60.40	-1	430	-0.23%
2024/03/07	1	65.20	0	0.00	63.70	1	540	0.19%
2024/02/29	5	65.66	5	66.30	66.80	0	797	0.00%
2024/01/17	6	67.60	6	68.60	64.50	0	925	0.00%
2023/12/14	0	0.00	1	76.30	75.10	-1	845	-0.12%
2023/12/11	1	74.40	0	0.00	74.20	1	830	0.12%
2023/12/08	0	0.00	6	76.23	76.20	-6	802	-0.75%
2023/12/06	5	75.30	1	74.00	74.00	4	770	0.52%
2023/11/30	1	77.80	0	0.00	75.70	1	710	0.14%
2023/11/21	0	0.00	1	67.50	67.40	-1	381	-0.26%
2023/11/20	1	67.70	0	0.00	68.00	1	373	0.27%
2023/11/15	0	0.00	0.8	64.30	64.80	-0.8	356	-0.22%
2023/10/24	0	0.00	1	63.90	64.00	-1	351	-0.28%
2023/10/20	0	0.00	1	64.30	63.80	-1	353	-0.28%
2023/10/02	3	66.87	0	0.00	67.00	3	364	0.82%
2023/09/25	2	67.00	0	0.00	66.90	2	371	0.54%
2023/09/18	0	0.00	1	68.90	68.80	-1	373	-0.27%
2023/09/05	0	0.00	1	67.90	67.90	-1	367	-0.27%
2023/09/04	2	67.35	1	66.60	66.60	1	364	0.27%
2023/09/01	1	66.60	1	67.80	66.70	0	346	0.00%
2023/08/22	1	61.00	0	0.00	60.70	1	369	0.27%
2023/08/15	0	0.00	0.5	59.10	59.30	-0.5	381	-0.13%
2023/07/28	0	0.00	6	65.42	65.50	-6	428	-1.40%
2023/07/27	6	64.83	0	0.00	65.00	6	430	1.40%
2023/07/24	2	63.00	0	0.00	62.30	2	439	0.45%
2023/07/13	0	0.00	1	67.00	66.20	-1	548	-0.18%
2023/07/05	0	0.00	1	68.40	67.80	-1	784	-0.13%
2023/06/09	0	0.00	2	70.00	69.60	-2	1,158	-0.17%
2023/06/08	0.5	69.80	0	0.00	69.50	0.5	1,195	0.04%
2023/06/07	0.5	71.40	0	0.00	71.60	0.5	1,245	0.04%
2023/06/06	1.5	72.07	0	0.00	71.10	1.5	1,342	0.11%
2023/06/05	0	0.00	5	73.20	73.40	-5	1,484	-0.34%
2023/06/02	5	73.30	1	73.50	73.00	4	1,599	0.25%
2023/05/31	1	70.80	0	0.00	70.70	1	1,768	0.06%
2023/05/26	0.2	67.80	0	0.00	67.80	0.2	1,783	0.01%
2023/05/18	1	70.20	1	70.60	70.50	0	2,182	0.00%
2023/05/17	0	0.00	5	69.60	69.50	-5	2,189	-0.23%
2023/05/11	2	67.60	0	0.00	67.20	2	2,221	0.09%
2023/05/09	3	69.20	0	0.00	68.30	3	2,218	0.14%
2023/05/05	4	70.65	7	71.04	70.30	-3	2,213	-0.14%
2023/04/28	4	69.20	4	70.20	69.00	0	2,230	0.00%
2023/04/26	1	67.80	0	0.00	67.80	1	2,217	0.05%
2023/04/25	3	69.53	0	0.00	68.20	3	2,213	0.14%
2023/04/24	0	0.00	4	70.70	71.10	-4	2,203	-0.18%
2023/04/21	1	70.30	0	0.00	70.30	1	2,198	0.05%
2023/04/19	1	75.90	0	0.00	74.70	1	2,174	0.05%
2023/04/18	3	77.00	4.4	78.00	76.90	-1.4	2,164	-0.06%
2023/04/17	3	76.00	3	76.30	77.40	0	2,127	0.00%
2023/04/14	3	77.70	0	0.00	76.80	3	2,107	0.14%
2023/04/13	12	78.15	18	77.53	75.50	-6	2,067	-0.29%
2023/04/12	7	77.07	2	76.35	77.00	5	2,003	0.25%
2023/04/11	1	75.30	0	0.00	75.00	1	1,957	0.05%
2023/04/10	6	75.17	6	76.23	74.80	0	1,942	0.00%
2023/04/06	0	0.00	5	73.10	72.80	-5	1,874	-0.27%
2023/03/31	6	74.10	3	74.30	74.00	3	1,865	0.16%
2023/03/30	1	73.00	0	0.00	72.60	1	1,839	0.05%
2023/03/29	2	72.20	0	0.00	72.20	2	1,828	0.11%
2023/03/27	0	0.00	2	77.60	76.60	-2	1,782	-0.11%
2023/03/23	0	0.00	3	78.43	79.10	-3	1,740	-0.17%
2023/03/22	0	0.00	1	75.50	75.40	-1	1,663	-0.06%
2023/03/20	0	0.00	2	74.20	76.50	-2	1,626	-0.12%
2023/03/15	7	77.76	6	78.50	76.30	1	1,580	0.06%
2023/03/14	3	76.00	4	75.30	75.30	-1	1,538	-0.07%
2023/03/13	1	77.60	0	0.00	77.00	1	1,534	0.07%
2023/03/10	1	77.00	1	76.70	78.50	0	1,502	0.00%
2023/03/09	3	81.73	0	0.00	80.70	3	1,448	0.21%
2023/03/08	8	78.44	9	81.07	80.00	-1	1,349	-0.07%
2023/03/07	1	76.10	0.3	74.10	76.80	0.7	1,199	0.06%
2023/03/06	6.3	72.70	6	73.60	76.00	0.3	1,069	0.03%
2023/03/03	7	69.11	6	69.40	69.10	1	931	0.11%
2023/03/02	0	0.00	0	66.10	66.10	0	872	0.00%
2023/02/23	0	0.00	1	67.70	68.10	-1	847	-0.12%
2023/02/22	2	67.20	0	0.00	67.20	2	837	0.24%
2023/02/17	18	70.69	18	71.11	71.50	0	752	0.00%
2023/02/16	7	64.63	7	66.17	69.30	0	548	0.00%
2023/02/15	0	0.00	1	63.00	63.00	-1	460	-0.22%
2023/02/14	6	61.00	6	63.62	62.60	0	451	0.00%
2023/02/10	0.2	60.20	0	0.00	60.20	0.2	437	0.05%
2023/02/09	1	60.50	1	61.10	60.50	0	446	0.00%
2023/02/01	6	62.23	6	64.10	63.80	0	426	0.00%
2023/01/06	5	56.20	5	57.14	57.30	0	370	0.00%
2022/12/26	0	0.00	0.1	55.50	55.50	-0.1	382	-0.02%
2022/12/15	0	0.00	0.6	60.40	60.70	-0.6	415	-0.14%
2022/12/05	1	63.20	1	64.60	64.50	0	435	0.00%
2022/12/02	0	0.00	5	60.60	60.70	-5	427	-1.17%
2022/11/29	0	0.00	0.8	56.00	56.70	-0.8	443	-0.18%
2022/11/23	0	0.00	1	56.40	56.30	-1	531	-0.19%
2022/11/16	1	57.50	1	58.40	58.30	0	561	0.00%
2022/11/15	1	58.00	1	57.30	57.50	0	564	0.00%
2022/11/14	1	56.00	1.8	57.07	57.20	-0.8	568	-0.14%
2022/11/10	0	0.00	1	55.80	55.10	-1	567	-0.18%
2022/11/08	0	0.00	1	54.80	53.90	-1	564	-0.18%
2022/11/07	1	54.80	0	0.00	54.50	1	570	0.18%
2022/11/01	0	0.00	0.8	51.90	51.90	-0.8	580	-0.14%
2022/10/27	0	0.00	2	50.10	51.60	-2	601	-0.33%
2022/10/07	0	0.00	1	51.90	51.30	-1	927	-0.11%
2022/10/03	1	50.90	0	0.00	50.70	1	974	0.10%
2022/09/29	1	49.95	0	0.00	49.50	1	984	0.10%
2022/09/28	0	0.00	2	48.73	48.40	-2	985	-0.20%
2022/09/27	0	0.00	1	50.70	52.00	-1	981	-0.10%
2022/09/26	2	53.15	1	51.80	50.50	1	981	0.10%
2022/09/14	1.3	61.28	0	0.00	61.00	1.3	1,003	0.13%
2022/09/13	0.3	65.30	0.8	64.00	64.00	-0.5	997	-0.05%
2022/09/12	0	0.00	1	69.50	67.20	-1	986	-0.10%
2022/08/31	5	57.70	0	0.00	58.30	5	980	0.51%
2022/08/30	1	58.70	0	0.00	58.40	1	970	0.10%
2022/08/24	4	61.55	0	0.00	62.00	4	946	0.42%
2022/08/23	1	57.50	1	58.20	60.30	0	906	0.00%
2022/08/17	0	0.00	1	56.00	56.00	-1	872	-0.11%
2022/08/15	0	0.00	0.3	55.50	55.60	-0.3	857	-0.03%
2022/08/12	0	0.00	1	53.80	55.10	-1	850	-0.12%
2022/08/09	1	51.60	0	0.00	51.60	1	846	0.12%
2022/08/01	0.3	54.73	0	0.00	54.90	0.3	836	0.03%
2022/07/28	1	54.70	0	0.00	54.40	1	834	0.12%
2022/07/26	0	0.00	1	55.00	54.70	-1	823	-0.12%
2022/07/20	8	57.10	132	57.46	55.60	-124	807	-15.35%	大賣/鉅額交易
2022/07/15	130	55.64	7	57.26	57.50	123	651	18.87%	大買/鉅額交易
2022/06/20	0	0.00	1	54.40	54.40	-1	622	-0.16%
2022/06/16	7	64.70	7	63.53	61.00	0	609	0.00%
2022/06/06	0	0.00	1	69.00	69.30	-1	645	-0.15%
2022/06/01	0	0.00	1	69.00	68.90	-1	680	-0.15%
2022/05/19	0	0.00	2	63.80	65.30	-2	716	-0.28%
2022/05/18	2	65.80	0	0.00	65.10	2	717	0.28%
2022/05/11	3	61.60	0	0.00	61.60	3	713	0.42%
2022/05/10	0	0.00	1	62.00	63.10	-1	720	-0.14%
2022/04/27	1	62.50	0	0.00	63.70	1	773	0.13%
2022/04/26	0	0.00	1	63.90	65.10	-1	767	-0.13%
2022/04/25	0	0.00	2	63.90	63.20	-2	788	-0.25%
2022/04/11	2	72.90	0	0.00	72.80	2	1,183	0.17%
2022/04/07	2	78.20	0	0.00	77.40	2	1,296	0.15%
2022/03/28	2	82.70	2	83.35	84.90	0	1,456	0.00%
2022/03/24	1	82.00	1	82.00	81.70	0	1,505	0.00%
2022/03/23	1	82.20	0	0.00	82.20	1	1,548	0.06%
2022/03/16	1	77.10	0	0.00	77.60	1	1,795	0.06%
2022/03/15	3	78.80	0	0.00	78.50	3	1,826	0.16%
2022/03/11	1	80.60	1	80.50	80.80	0	2,277	0.00%
2022/03/10	1	82.50	0	0.00	82.30	1	2,367	0.04%
2022/03/08	1	79.70	0	0.00	79.60	1	2,795	0.04%
2022/03/07	2	82.70	0	0.00	83.00	2	3,173	0.06%
2022/03/04	0	0.00	1	88.20	88.10	-1	3,734	-0.03%
2022/02/24	1	87.10	0	0.00	87.30	1	5,554	0.02%
2022/02/22	1	90.00	0	0.00	90.00	1	5,586	0.02%
2022/02/17	1	91.50	0	0.00	91.50	1	5,663	0.02%
2022/02/14	3	90.90	2	90.00	90.10	1	5,714	0.02%
2022/02/11	0	0.00	1	93.20	93.00	-1	5,715	-0.02%
2022/02/10	2	94.40	0	0.00	93.80	2	5,726	0.03%
2022/02/08	1	92.80	0	0.00	92.90	1	5,748	0.02%
2022/01/24	0	0.00	0.1	88.20	90.50	-0.1	5,792	0.00%
2022/01/19	1	93.00	0.1	93.20	92.80	1	5,810	0.02%
2022/01/18	0	0.00	1	95.60	94.00	-1	5,806	-0.02%
2022/01/14	0	0.00	1	90.90	91.60	-1	5,774	-0.02%
2022/01/13	1	93.00	0	0.00	92.60	1	5,748	0.02%
2022/01/12	4	93.18	4	93.25	93.10	0	5,739	0.00%
2022/01/11	4	95.08	0	0.00	94.70	4	5,711	0.07%
2022/01/10	2	97.55	0	0.00	98.00	2	5,675	0.04%
2022/01/06	1	101.00	0	0.00	100.00	1	5,630	0.02%
2022/01/05	2	103.25	3	104.00	103.00	-1	5,605	-0.02%
2022/01/04	2.1	105.24	8	105.25	105.50	-5.9	5,555	-0.11%
2022/01/03	9	103.33	4	103.75	104.50	5	5,410	0.09%
2021/12/30	4	101.00	2	100.75	101.00	2	5,348	0.04%
2021/12/29	2	99.20	0	0.00	99.10	2	5,319	0.04%
2021/12/28	2	99.45	0	0.00	99.30	2	5,317	0.04%
2021/12/27	1	98.90	2	100.00	99.30	-1	5,307	-0.02%
2021/12/24	1	98.20	1	97.90	97.60	0	5,285	0.00%
2021/12/23	4	99.48	1	99.00	98.70	3	5,269	0.06%
2021/12/22	3	99.33	2	99.75	99.10	1	5,243	0.02%
2021/12/21	1	98.50	0	0.00	98.40	1	5,213	0.02%
2021/12/17	1	99.60	3	99.47	99.50	-2	5,132	-0.04%
2021/12/16	1	101.50	1	102.00	101.00	0	5,096	0.00%
2021/12/15	6	100.83	0	0.00	100.50	6	5,079	0.12%
2021/12/14	1	100.50	0	0.00	101.00	1	5,036	0.02%
2021/12/13	3	100.00	3	103.83	103.00	0	5,006	0.00%
2021/12/10	1	101.00	0	102.50	101.00	1	4,945	0.02%
2021/12/09	0	0.00	1	105.50	106.00	-1	4,867	-0.02%
2021/12/08	7	104.79	3	104.67	105.00	4	4,825	0.08%
2021/12/07	12	107.13	3.1	112.26	105.50	8.9	4,723	0.19%
2021/12/06	1	115.00	0	0.00	114.50	1	4,378	0.02%
2021/12/03	4	116.38	1	116.00	116.50	3	4,312	0.07%
2021/12/02	6	119.33	6.1	117.00	113.00	-0.1	4,177	0.00%
2021/12/01	2	117.52	1.4	119.50	117.00	0.6	3,918	0.02%
2021/11/30	8	120.94	9	119.00	117.00	-1	3,566	-0.03%
2021/11/29	3.1	110.18	29.1	112.49	113.50	-26	3,000	-0.86%
2021/11/26	9	114.89	15	115.53	115.50	-6	2,633	-0.23%
2021/11/25	1	113.50	0.5	112.60	111.50	0.5	1,878	0.03%
2021/11/24	0	0.00	14	98.56	105.00	-14	1,479	-0.95%
2021/11/23	10.1	96.92	1	96.00	95.50	9.1	1,280	0.71%
2021/11/22	0	0.00	5	93.70	93.60	-5	1,208	-0.41%
2021/11/19	3	93.53	0	0.00	92.40	3	1,201	0.25%
2021/11/18	1	94.50	3	93.40	92.00	-2	1,203	-0.17%
2021/11/17	8	92.68	2	91.80	93.40	6	1,196	0.50%
2021/11/15	0	0.00	2	89.25	90.70	-2	1,294	-0.15%
2021/11/10	0	0.00	1	87.60	87.90	-1	1,342	-0.07%
2021/11/09	1	88.20	1	86.90	88.20	0	1,378	0.00%
2021/11/08	2	86.20	3	86.70	85.50	-1	1,378	-0.07%
2021/11/05	4	87.58	1	88.50	87.60	3	1,418	0.21%
2021/11/01	0	0.00	1	87.50	87.50	-1	1,509	-0.07%
2021/10/29	1	87.20	0	0.00	86.80	1	1,561	0.06%
2021/10/28	5	89.16	5	87.30	85.90	0	1,566	0.00%
2021/10/26	0.8	85.00	5	85.16	85.10	-4.2	1,566	-0.27%
2021/10/21	0.1	83.00	0	0.00	83.20	0.1	1,654	0.01%
2021/10/20	5	82.90	0	82.00	82.90	5	1,666	0.30%
2021/10/15	5	80.30	7	81.70	81.80	-2	1,811	-0.11%
2021/10/14	2	77.30	0	0.00	77.20	2	1,833	0.11%
2021/10/08	0	0.00	5	80.00	79.90	-5	1,912	-0.26%
2021/10/07	5	80.00	0	0.00	80.90	5	1,941	0.26%
2021/10/06	2	76.80	0	0.00	76.30	2	1,996	0.10%
2021/10/05	0	0.00	1	77.10	80.50	-1	2,027	-0.05%
2021/10/01	1	82.70	0	0.00	80.50	1	2,170	0.05%
2021/09/29	1	82.60	0	0.00	82.00	1	2,625	0.04%
2021/09/28	1	86.40	0	0.00	86.90	1	2,855	0.04%
2021/09/22	1	87.10	0	0.00	87.00	1	3,665	0.03%
2021/09/16	2	88.80	1	88.70	88.50	1	3,798	0.03%
2021/09/15	2	89.30	0	0.00	89.40	2	3,852	0.05%
2021/09/14	0	0.00	1	91.90	91.40	-1	3,980	-0.03%
2021/09/09	1	92.30	0	0.00	91.70	1	4,652	0.02%
2021/09/08	0	0.00	1	89.80	89.90	-1	4,965	-0.02%
2021/09/07	1	92.20	1	91.70	91.80	0	5,047	0.00%
2021/09/06	1	93.50	0.1	95.00	93.30	0.9	5,158	0.02%
2021/09/03	6	95.58	0	0.00	95.40	6	5,294	0.11%
2021/08/31	4	100.25	0	0.00	101.00	4	5,363	0.07%
2021/08/30	1	103.50	2	102.25	102.00	-1	5,408	-0.02%
2021/08/27	2	103.50	0	0.00	102.00	2	5,489	0.04%
2021/08/26	10	104.40	0	0.00	101.50	10	5,548	0.18%
2021/08/25	2	102.50	0	0.00	104.00	2	5,627	0.04%
2021/08/24	19	100.95	0	0.00	100.50	19	5,661	0.34%
2021/08/23	1	97.90	1	98.90	100.50	0	5,722	0.00%
2021/08/20	2	96.20	4	94.63	96.80	-2	5,777	-0.03%
2021/08/19	0	0.00	3	98.50	93.00	-3	5,800	-0.05%
2021/08/18	4	100.23	0	0.00	101.50	4	5,894	0.07%
2021/08/16	1	100.00	5	99.42	100.00	-4	6,124	-0.07%
2021/08/13	2	105.50	1	103.00	103.00	1	6,185	0.02%
2021/08/11	0	0.00	1	108.00	107.50	-1	6,292	-0.02%
2021/08/10	1	110.00	2	109.25	108.00	-1	6,365	-0.02%
2021/08/06	1	109.50	1	112.00	111.00	0	6,647	0.00%
2021/08/05	2	109.25	2	111.00	111.00	0	6,751	0.00%
2021/08/03	0	0.00	1	106.00	105.00	-1	6,915	-0.01%
2021/08/02	1	106.00	1	102.00	106.00	0	7,135	0.00%
2021/07/30	1	103.00	2	103.50	102.00	-1	7,220	-0.01%
2021/07/28	1	106.00	0	0.00	104.50	1	7,375	0.01%
2021/07/23	1	111.50	1	113.50	112.00	0	7,663	0.00%
2021/07/22	2	113.50	1	115.00	112.50	1	7,736	0.01%
2021/07/21	3	111.17	0	0.00	111.00	3	7,787	0.04%
2021/07/20	0	0.00	6.2	111.33	110.00	-6.2	7,776	-0.08%
2021/07/19	1.1	114.09	0	0.00	113.50	1.1	7,786	0.01%
2021/07/16	0	0.00	1	113.50	113.50	-1	7,830	-0.01%
2021/07/14	0	0.00	4.5	114.06	114.00	-4.5	8,022	-0.06%
2021/07/13	2	118.75	1	116.00	114.00	1	8,058	0.01%
2021/07/12	1	116.50	0.1	117.00	116.50	0.9	8,026	0.01%
2021/07/09	1.5	116.87	9	115.28	115.00	-7.5	8,040	-0.09%
2021/07/08	4	120.13	0	0.00	119.00	4	8,066	0.05%
2021/07/07	1	122.50	0	0.00	120.50	1	8,101	0.01%
2021/07/06	5	123.20	8	122.31	121.50	-3	7,972	-0.04%
2021/07/05	4	120.25	4	120.50	118.00	0	7,865	0.00%
2021/07/02	4	114.00	2	114.00	115.50	2	7,760	0.03%
2021/07/01	3.2	115.58	5	115.60	114.00	-1.9	8,048	-0.02%
2021/06/30	1	122.00	5	118.30	123.00	-4	8,037	-0.05%
2021/06/29	2.1	115.04	1	116.00	112.00	1.1	7,900	0.01%
2021/06/28	3	111.00	2	112.25	112.50	1	7,787	0.01%
2021/06/25	1.1	114.52	10	115.50	113.00	-9	7,774	-0.12%
2021/06/24	2	115.25	2	114.25	114.50	0	7,802	0.00%
2021/06/23	6	114.83	7	116.14	115.50	-1	7,897	-0.01%
2021/06/22	12	114.67	0	0.00	112.00	12	7,990	0.15%
2021/06/21	0	0.00	5	114.00	113.50	-5	8,099	-0.06%
2021/06/18	16	118.41	4	118.88	117.00	12	8,071	0.15%
2021/06/17	13	113.62	8.3	112.69	117.50	4.7	7,670	0.06%
2021/06/16	1.2	109.58	1	107.50	107.00	0.2	7,512	0.00%
2021/06/15	1.1	105.60	3	107.67	108.00	-2	7,507	-0.03%
2021/06/11	3	104.00	0	0.00	103.50	3	7,479	0.04%
2021/06/08	0.5	105.50	2	105.00	104.50	-1.5	7,814	-0.02%
2021/06/07	2	103.00	5	102.50	102.50	-3	7,863	-0.04%
2021/06/04	0	0.00	9	105.50	105.00	-9	7,874	-0.11%
2021/06/03	2	101.25	2	102.00	104.00	0	7,867	0.00%
2021/06/02	16	101.41	2	102.75	100.00	14	7,833	0.18%
2021/05/31	0.1	105.00	1	107.00	104.50	-1	7,760	-0.01%
2021/05/28	1	105.00	2	105.75	104.50	-1	7,739	-0.01%
2021/05/27	2	104.25	4	105.00	104.00	-2	7,708	-0.03%
2021/05/26	73	104.88	0	0.00	104.50	73	7,654	0.95%
2021/05/25	1	108.00	62	107.74	108.00	-61	7,623	-0.80%
2021/05/24	1	97.00	3	98.33	98.60	-2	7,669	-0.03%
2021/05/21	4	95.60	3	95.60	95.80	1	8,044	0.01%
2021/05/20	1	97.20	2	96.35	93.00	-1	8,255	-0.01%
2021/05/19	1	95.20	0	0.00	95.40	1	8,409	0.01%
2021/05/18	1.1	96.72	4	95.90	96.90	-2.9	8,638	-0.03%
2021/05/17	2	93.20	13	90.37	88.90	-11	8,770	-0.13%
2021/05/14	56	93.03	58	100.50	93.00	-2	8,852	-0.02%
2021/05/13	0	0.00	5	82.28	91.60	-5	8,935	-0.06%
2021/05/12	6	96.82	7.1	95.17	90.90	-1.1	9,089	-0.01%
2021/05/11	4	103.25	3	102.33	101.00	1	9,090	0.01%
2021/05/10	16	113.69	0	0.00	110.50	16	9,152	0.17%
2021/05/07	4	108.38	5	112.30	113.00	-1	9,214	-0.01%
2021/05/06	2	102.50	0.1	102.50	103.00	1.9	9,549	0.02%
2021/05/05	10	105.35	0	0.00	102.50	10	9,563	0.10%
2021/05/04	1.1	102.95	0	0.00	106.00	1.1	9,851	0.01%
2021/05/03	1.2	113.33	27	113.50	113.50	-25.8	10,170	-0.25%
2021/04/29	1	126.50	0	0.00	125.00	1	10,099	0.01%
2021/04/28	0	0.00	1	127.00	128.50	-1	10,166	-0.01%
2021/04/27	0	0.00	2	125.00	126.50	-2	10,239	-0.02%
2021/04/26	0	0.00	1	124.00	123.50	-1	10,222	-0.01%
2021/04/23	1	122.00	0	0.00	122.50	1	10,282	0.01%
2021/04/20	28	127.98	5	128.60	127.50	23	10,940	0.21%
2021/04/19	6	123.75	4	123.75	123.00	2	10,902	0.02%
2021/04/16	0	0.00	4.1	124.11	123.00	-4.1	10,940	-0.04%
2021/04/15	3	123.50	3	124.00	124.00	0	11,107	0.00%
2021/04/14	3	122.00	1	121.00	125.00	2	11,202	0.02%
2021/04/13	0	0.00	3	122.50	122.50	-3	11,300	-0.03%
2021/04/12	3	122.67	2	121.50	121.50	1	11,314	0.01%
2021/04/09	1	127.50	0	0.00	126.00	1	11,401	0.01%
2021/04/08	1	133.00	3	131.00	131.00	-2	11,427	-0.02%
2021/04/07	6.3	134.85	0	0.00	133.50	6.3	11,575	0.05%
2021/04/06	1	127.50	2	129.00	129.50	-1	11,354	-0.01%
2021/04/01	1	121.00	2	122.75	121.50	-1	11,260	-0.01%
2021/03/31	2	117.50	0	0.00	117.50	2	11,387	0.02%
2021/03/29	3	119.33	1	118.00	117.00	2	11,926	0.02%
2021/03/26	0	0.00	2	119.00	119.50	-2	12,174	-0.02%
2021/03/25	1	113.50	0.1	116.50	114.00	0.9	12,118	0.01%
2021/03/24	5	123.70	0.1	127.85	120.00	4.9	12,075	0.04%
2021/03/22	3	130.00	3	131.50	130.50	0	12,209	0.00%
2021/03/18	1	134.00	1.8	135.39	134.50	-0.8	12,427	-0.01%
2021/03/17	1	134.00	0	0.00	134.00	1	12,481	0.01%
2021/03/16	1	137.00	1	137.50	134.50	0	12,505	0.00%
2021/03/15	0.8	130.00	0	0.00	134.50	0.8	12,413	0.01%
2021/03/11	0	0.00	3	127.00	131.00	-3	12,362	-0.02%
2021/03/10	0	0.00	4	121.50	121.50	-4	12,362	-0.03%
2021/03/09	2	115.00	1	112.00	110.50	1	12,470	0.01%
2021/03/08	1	122.50	0	0.00	117.00	1	12,466	0.01%
2021/03/05	2	123.25	2	123.00	122.00	0	12,619	0.00%
2021/03/04	0	0.00	3	126.50	127.00	-3	12,695	-0.02%
2021/03/02	3	128.67	0	0.00	126.00	3	12,890	0.02%
2021/02/26	0	0.00	1	129.00	130.00	-1	13,034	-0.01%
2021/02/25	1	132.00	0	0.00	132.00	1	13,343	0.01%
2021/02/24	3	129.33	0	0.00	129.00	3	13,326	0.02%
2021/02/23	3	141.67	4	143.25	137.50	-1	13,344	-0.01%
2021/02/22	3	133.83	4	138.38	139.50	-1	13,052	-0.01%
2021/02/19	2	123.50	6	125.50	127.50	-4	13,152	-0.03%
2021/02/18	7	120.79	4	122.88	124.00	3	13,244	0.02%
2021/02/17	3	115.83	7	115.93	117.50	-4	13,484	-0.03%
2021/02/05	1	105.50	5.7	106.67	107.00	-4.7	13,531	-0.03%
2021/02/04	7	104.29	9	107.78	104.00	-2	13,967	-0.01%
2021/02/03	0	0.00	3	104.67	104.00	-3	14,127	-0.02%
2021/02/02	2	100.50	2	100.25	100.00	0	13,906	0.00%
2021/02/01	4.1	97.39	1	97.00	96.50	3.1	13,833	0.02%
2021/01/29	17	102.57	14	100.65	98.50	3	13,785	0.02%
2021/01/28	5	102.30	20	103.75	101.00	-15	13,657	-0.11%
2021/01/27	5	101.20	5	100.60	100.50	0	13,700	0.00%
2021/01/26	5	102.50	3	101.37	99.10	2	13,769	0.01%
2021/01/25	1	101.00	66	106.64	107.00	-65	13,404	-0.48%
2021/01/22	0	0.00	1	97.60	97.60	-1	12,966	-0.01%
2021/01/21	4	97.28	5	98.20	98.00	-1	12,896	-0.01%
2021/01/20	4	96.03	12.1	95.35	93.80	-8.1	12,789	-0.06%
2021/01/19	1	99.80	0	0.00	99.00	1	12,639	0.01%
2021/01/18	0	0.00	10	99.90	100.50	-10	12,578	-0.08%
2021/01/15	2	104.00	1	101.00	101.00	1	12,515	0.01%
2021/01/14	3	100.07	3	99.67	102.50	0	12,336	0.00%
2021/01/13	1	102.00	44	96.43	100.00	-43	12,264	-0.35%
2021/01/12	4	92.38	5	92.36	93.20	-1	12,028	-0.01%
2021/01/11	3	96.97	12	95.31	95.60	-9	12,396	-0.07%
2021/01/08	5	98.94	0.1	98.00	95.20	4.9	12,534	0.04%
2021/01/07	2	96.05	6.6	97.41	97.50	-4.6	12,342	-0.04%
2021/01/06	3	98.83	0	0.00	96.00	3	12,234	0.02%
2021/01/05	3	97.83	4	97.30	97.70	-1	12,030	-0.01%
2021/01/04	0	0.00	8.4	96.27	97.50	-8.4	11,917	-0.07%
2020/12/31	2	93.10	2	91.40	91.60	0	11,758	0.00%
2020/12/30	0	0.00	25	90.10	91.90	-25	11,606	-0.22%
2020/12/29	0	0.00	1	85.50	84.80	-1	11,358	-0.01%
2020/12/28	3	86.03	0	0.00	85.00	3	11,243	0.03%
2020/12/25	2	86.60	2	85.85	84.80	0	11,135	0.00%
2020/12/24	56	84.88	29.3	85.96	86.20	26.7	10,948	0.24%
2020/12/23	7	78.61	2	79.40	78.40	5	10,487	0.05%
2020/12/22	26	76.62	18.7	78.65	77.90	7.3	10,269	0.07%
2020/12/21	0	0.00	6	74.63	75.00	-6	9,943	-0.06%
2020/12/18	0	0.00	15	74.91	73.70	-15	9,853	-0.15%
2020/12/17	2	74.65	1	73.80	75.20	1	9,668	0.01%
2020/12/16	3	70.03	4	69.90	72.80	-1	9,437	-0.01%
2020/12/15	12.3	69.86	0	0.00	68.30	12.3	9,266	0.13%
2020/12/14	10	74.41	14	74.31	73.60	-4	9,095	-0.04%
2020/12/11	1.3	71.38	1	69.10	69.70	0.3	8,808	0.00%
2020/12/10	8	71.80	0	0.00	70.90	8	8,667	0.09%
2020/12/09	0	0.00	1	73.00	72.10	-1	8,565	-0.01%
2020/12/08	2	68.60	0	0.00	69.00	2	8,371	0.02%
2020/12/07	0.5	71.40	15	72.40	70.60	-14.5	8,252	-0.18%
2020/12/04	0.1	69.60	0	0.00	71.60	0.1	8,135	0.00%
2020/12/03	0	0.00	1	69.20	70.10	-1	8,054	-0.01%
2020/12/02	0	0.00	8	68.60	68.80	-8	7,885	-0.10%
2020/12/01	2	69.00	2	68.90	68.50	0	7,819	0.00%
2020/11/30	2.4	67.06	3	67.83	67.00	-0.6	7,659	-0.01%
2020/11/27	1	66.80	1	66.40	66.90	0	7,549	0.00%
2020/11/26	4	65.13	7.8	65.72	66.20	-3.8	7,437	-0.05%
2020/11/25	2	63.90	0.1	65.10	63.90	1.9	7,271	0.03%
2020/11/24	4	65.70	8	65.49	65.50	-4	7,077	-0.06%
2020/11/23	5	63.20	0.5	62.30	62.60	4.5	6,734	0.07%
2020/11/20	3	62.80	2	61.65	62.00	1	6,608	0.02%
2020/11/19	5	61.02	3	60.80	60.60	2	6,320	0.03%
2020/11/18	2	61.95	4	61.68	61.40	-2	6,176	-0.03%
2020/11/17	1	59.30	1	59.70	60.00	0	5,780	0.00%
2020/11/16	2	59.70	4	60.00	58.40	-2	5,492	-0.04%
2020/11/13	1	55.80	1	56.40	56.10	0	4,947	0.00%
2020/11/12	8	55.76	11	57.15	57.00	-3	4,661	-0.06%
2020/11/11	1	51.00	33.7	53.92	53.30	-32.7	4,040	-0.81%
2020/11/10	3	49.97	4	50.40	49.75	-1	3,616	-0.03%
2020/11/06	6.5	50.61	1	50.00	50.00	5.5	3,499	0.16%
2020/11/05	2	49.83	2	49.48	50.80	0	3,391	0.00%
2020/11/04	0	0.00	13	50.69	49.90	-13	3,238	-0.40%
2020/11/03	0	0.00	6.4	48.54	48.60	-6.4	2,785	-0.23%
2020/11/02	0	0.00	0	44.50	44.20	0	2,637	0.00%
2020/10/30	5	44.64	2	44.35	44.15	3	2,705	0.11%
2020/10/29	1	44.35	10	43.79	44.35	-9	2,751	-0.33%
2020/10/26	2.1	46.42	1	46.45	46.50	1.1	2,772	0.04%
2020/10/23	1	46.85	0	0.00	46.85	1	2,750	0.04%
2020/10/22	2	47.50	0	0.00	46.45	2	2,721	0.07%
2020/10/21	21.1	49.90	0	0.00	48.20	21.1	2,642	0.80%
2020/10/20	3	49.82	3	49.20	49.20	0	2,518	0.00%
2020/10/19	7.1	48.97	5	49.65	49.50	2.1	2,366	0.09%
2020/10/16	10	44.51	16	46.79	47.00	-6	1,867	-0.32%
2020/10/14	0	0.00	2	43.50	43.50	-2	1,670	-0.12%
2020/10/07	0	0.00	0.1	42.90	43.10	-0.1	1,649	0.00%
2020/09/30	1	41.75	1	40.45	41.80	0	1,596	0.00%
2020/09/29	0	0.00	2	41.55	41.25	-2	1,554	-0.13%
2020/09/25	0	0.00	0.7	37.50	37.40	-0.7	1,474	-0.05%
2020/09/22	1	40.95	0.4	41.00	41.00	0.6	1,502	0.04%
2020/09/18	0.2	42.40	0	0.00	42.40	0.2	1,520	0.01%
2020/09/16	2.5	42.10	0	0.00	42.00	2.5	1,565	0.16%
2020/09/14	0	0.00	1	42.20	42.60	-1	1,598	-0.06%
2020/09/08	1	41.85	0	0.00	41.85	1	1,745	0.06%
2020/09/03	12	43.43	12	43.08	43.00	0	1,874	0.00%
2020/08/26	0	0.00	1	42.60	42.45	-1	2,090	-0.05%
2020/08/25	0.6	42.30	0.8	42.30	42.25	-0.2	2,109	-0.01%
2020/08/24	0	0.00	1	42.30	42.25	-1	2,141	-0.05%
2020/08/21	0.2	42.80	0	0.00	42.70	0.2	2,166	0.01%
2020/08/17	10	46.47	10	47.66	48.00	0	2,258	0.00%
2020/08/05	3	34.47	0	0.00	34.55	3	2,244	0.13%
2020/07/27	7	36.14	0	0.00	35.35	7	3,244	0.22%
2020/07/24	3	35.60	0	0.00	35.70	3	3,193	0.09%
2020/07/23	1	34.55	0	0.00	35.25	1	3,158	0.03%
2020/07/22	0	0.00	5	34.20	34.20	-5	3,161	-0.16%
2020/07/20	2	32.45	0	0.00	32.65	2	3,199	0.06%
2020/07/17	3	32.85	12	33.00	32.85	-9	3,227	-0.28%
2020/07/07	13	35.43	0	0.00	34.80	13	3,663	0.35%
2020/07/02	0	0.00	1	34.60	34.65	-1	4,077	-0.02%
2020/06/29	7	34.54	2	34.70	34.70	5	4,098	0.12%
2020/06/24	0	0.00	1	35.45	35.15	-1	4,099	-0.02%
2020/06/22	12	35.66	0	0.00	35.50	12	4,199	0.29%
2020/06/19	9	36.53	0	0.00	36.20	9	4,242	0.21%
2020/06/11	5	36.58	2	36.25	36.10	3	4,395	0.07%
2020/06/09	12	37.57	0	0.00	37.20	12	4,513	0.27%
2020/06/08	15	38.01	0	0.00	37.90	15	4,552	0.33%
2020/06/04	5	38.70	1	38.55	38.70	4	4,538	0.09%
2020/06/03	10	37.98	1	38.15	37.95	9	4,507	0.20%
2020/06/02	13	38.17	1	37.90	37.80	12	4,491	0.27%
2020/06/01	0	0.00	1	38.20	38.40	-1	4,457	-0.02%
2020/05/28	1	37.90	0	0.00	37.90	1	4,407	0.02%
2020/05/26	1	37.00	0	0.00	36.65	1	4,355	0.02%
2020/05/20	3	37.85	3	37.15	37.10	0	4,467	0.00%
2020/05/15	3	37.55	3	36.65	36.50	0	4,478	0.00%
2020/05/14	3	37.07	0	0.00	36.20	3	4,452	0.07%
2020/05/11	0	0.00	1	38.15	38.35	-1	4,449	-0.02%
2020/05/08	21	37.86	3	38.55	37.55	18	4,441	0.41%
2020/05/07	14	39.93	10	39.79	39.20	4	4,380	0.09%
2020/05/06	33	36.60	60	37.49	38.15	-27	4,085	-0.66%
2020/05/05	29	34.87	9	34.52	34.70	20	3,688	0.54%
2020/05/04	2	33.70	0	0.00	33.70	2	3,668	0.05%
2020/04/30	8	34.58	5	34.82	34.40	3	3,742	0.08%
2020/04/28	2	34.65	1	34.35	34.30	1	3,696	0.03%
2020/04/27	4	34.45	9	34.69	34.45	-5	3,720	-0.13%
2020/04/24	1	34.25	0	0.00	33.80	1	3,691	0.03%
2020/04/21	3	33.03	0	0.00	32.35	3	3,749	0.08%
2020/04/16	0	0.00	5	34.10	34.30	-5	3,760	-0.13%
2020/04/15	18	35.00	15	35.45	34.20	3	3,757	0.08%
2020/04/13	3	33.07	0	0.00	32.65	3	3,813	0.08%
2020/04/09	0	0.00	10	36.50	33.95	-10	4,140	-0.24%
2020/04/08	10	34.42	1	35.40	35.40	9	4,011	0.22%
2020/04/07	0	0.00	1	31.70	32.20	-1	4,092	-0.02%
2020/04/06	0	0.00	13	30.12	30.10	-13	4,345	-0.30%
2020/04/01	2	29.98	0	0.00	29.85	2	4,372	0.05%
2020/03/30	1	29.30	0	0.00	29.60	1	4,518	0.02%
2020/03/27	5	30.60	2	30.85	29.65	3	4,612	0.07%
2020/03/26	2	28.25	1	29.50	29.50	1	4,598	0.02%
2020/03/25	2	27.83	2	28.15	28.35	0	4,624	0.00%
2020/03/16	2	29.85	1	29.20	29.50	1	4,367	0.02%
2020/03/13	0	0.00	2	28.50	28.70	-2	4,289	-0.05%
2020/03/12	1	31.60	1	31.65	31.65	0	4,241	0.00%
2020/03/09	12	36.06	0	0.00	35.75	12	4,197	0.29%
2020/03/06	1	37.90	0	0.00	38.00	1	4,227	0.02%
2020/03/05	1	38.55	0	0.00	38.65	1	4,232	0.02%
2020/03/03	10	39.00	3	38.65	38.70	7	4,237	0.17%
2020/03/02	3	37.50	0	0.00	38.05	3	4,219	0.07%
2020/02/27	3	39.00	1	38.60	37.80	2	4,210	0.05%
2020/02/25	0	0.00	103	40.50	40.60	-103	4,108	-2.51%	大賣/鉅額交易
2020/02/24	3	40.35	30	40.67	40.65	-27	4,069	-0.66%
2020/02/21	12	41.79	1	41.00	41.20	11	4,045	0.27%
2020/02/18	1	41.40	0	0.00	40.45	1	3,928	0.03%
2020/02/14	1	40.50	1	40.65	40.60	0	4,036	0.00%
2020/02/12	1	41.10	1	41.10	41.10	0	4,030	0.00%
2020/02/11	13.2	40.47	13	40.85	40.30	0.2	3,986	0.01%
2020/02/10	2.1	39.01	1	38.45	39.25	1.1	3,950	0.03%
2020/02/07	0.3	39.55	1	40.05	39.55	-0.7	4,026	-0.02%
2020/02/06	1	40.55	11	40.05	40.10	-10	4,272	-0.23%
2020/02/05	26	40.20	13	39.83	39.55	13	4,410	0.29%
2020/02/04	12	38.20	14	39.70	39.95	-2	4,497	-0.04%
2020/02/03	2	36.15	0	0.00	36.35	2	4,528	0.04%
2020/01/31	0	0.00	15	39.05	38.15	-15	4,551	-0.33%
2020/01/30	3	39.40	2	38.95	38.95	1	4,553	0.02%
2020/01/17	0	0.00	5	44.10	43.65	-5	4,489	-0.11%
2020/01/16	1	43.30	0	0.00	43.30	1	4,441	0.02%
2020/01/15	1	43.35	24	43.38	43.15	-23	4,406	-0.52%
2020/01/14	1	43.35	0	0.00	43.50	1	4,341	0.02%
2020/01/13	4	42.10	0	0.00	42.40	4	4,296	0.09%
2020/01/10	4	42.79	0	0.00	42.80	4	4,272	0.09%
2020/01/09	2	42.40	2	42.95	42.95	0	4,251	0.00%
2020/01/08	1	42.55	1	42.10	42.25	0	4,228	0.00%
2020/01/07	16	43.51	33	44.94	43.00	-17	4,175	-0.41%
2020/01/06	42	46.70	11	45.96	46.10	31	4,113	0.75%
2020/01/03	37	46.51	25	47.22	45.95	12	4,087	0.29%
2020/01/02	0	0.00	1	45.30	45.15	-1	3,791	-0.03%
2019/12/31	40	45.62	16	45.77	45.20	24	3,800	0.63%
2019/12/30	18	44.69	19	45.44	45.25	-1	3,615	-0.03%
2019/12/26	17	42.89	12	42.08	41.95	5	3,385	0.15%
2019/12/25	1	42.50	2	42.58	42.40	-1	3,429	-0.03%
2019/12/24	5	42.46	3	42.37	42.30	2	3,477	0.06%
2019/12/23	0	0.00	26	41.78	41.60	-26	3,489	-0.75%
2019/12/20	21	41.57	1	41.40	41.30	20	3,475	0.58%
2019/12/19	6	40.83	7	40.24	40.15	-1	3,504	-0.03%
2019/12/17	1	40.70	0	0.00	40.45	1	3,729	0.03%
2019/12/09	3	41.50	0	0.00	41.35	3	4,807	0.06%
2019/12/05	3	40.80	2	40.90	40.70	1	4,901	0.02%
2019/12/03	5	40.64	3	40.55	40.35	2	4,939	0.04%
2019/12/02	0	0.00	2	39.70	39.35	-2	4,971	-0.04%
2019/11/28	3	41.00	4	40.40	40.85	-1	5,234	-0.02%
2019/11/22	1	40.05	0	0.00	39.90	1	5,206	0.02%
2019/11/13	9.2	41.49	0	0.00	40.25	9.2	5,175	0.18%
2019/11/12	2	38.70	0	0.00	39.25	2	5,048	0.04%
2019/11/11	1	38.50	1	39.00	38.15	0	5,037	0.00%
2019/11/07	2	39.80	2	39.80	39.80	0	5,002	0.00%
2019/11/06	4	39.93	0	0.00	40.10	4	4,999	0.08%
2019/11/05	6	42.37	0	0.00	39.40	6	4,923	0.12%
2019/10/31	1	41.45	2	41.45	42.70	-1	4,403	-0.02%
2019/10/28	1	41.75	0	0.00	41.95	1	4,166	0.02%
2019/10/25	0	0.00	2	41.75	41.90	-2	4,155	-0.05%
2019/10/21	1	41.40	0	0.00	41.05	1	4,118	0.02%
2019/10/18	6	40.93	0	0.00	40.85	6	4,103	0.15%
2019/10/16	0	0.00	1	40.90	40.85	-1	4,097	-0.02%
2019/10/14	2	41.78	2	41.55	41.00	0	4,061	0.00%
2019/10/02	0	0.00	6	43.36	43.15	-6	3,642	-0.16%
2019/10/01	1	43.45	1	44.20	44.20	0	3,580	0.00%
2019/09/27	9	42.91	6	42.18	43.30	3	3,443	0.09%
2019/09/26	3	41.77	10	41.45	42.60	-7	3,334	-0.21%
2019/09/25	13	40.50	13	39.64	40.50	0	3,213	0.00%
2019/09/24	1	39.70	0	0.00	40.05	1	3,184	0.03%
2019/09/23	2	39.40	0	0.00	38.20	2	3,078	0.06%
2019/09/20	15	41.60	15	41.30	41.30	0	2,911	0.00%
2019/09/18	11	44.35	6	43.40	43.00	5	2,751	0.18%
2019/09/17	0	0.00	14	44.61	41.80	-14	2,375	-0.59%
2019/09/09	0	0.00	1	41.30	42.45	-1	1,667	-0.06%
2019/09/06	0	0.00	1	40.35	41.10	-1	1,595	-0.06%
2019/09/05	1	41.25	10	41.00	41.00	-9	1,552	-0.58%
2019/09/04	10	41.40	1	41.00	41.00	9	1,506	0.60%
2019/09/03	2	39.45	0	0.00	40.45	2	1,413	0.14%
2019/09/02	21	37.70	23	38.51	39.25	-2	1,259	-0.16%
2019/08/30	20	35.90	20	35.55	35.70	0	1,131	0.00%
2019/08/16	0	0.00	1	34.00	34.00	-1	1,087	-0.09%
2019/08/15	0	0.00	1	34.00	34.10	-1	1,087	-0.09%
2019/08/14	0	0.00	1	35.00	35.00	-1	1,087	-0.09%
2019/08/12	1	35.55	0	0.00	35.55	1	1,088	0.09%
2019/08/08	1	34.25	1	34.80	35.25	0	1,086	0.00%
2019/08/07	3	34.30	1	34.35	33.70	2	1,078	0.19%
2019/08/06	3	35.08	0	0.00	35.85	3	1,071	0.28%
2019/08/05	6	37.67	2	37.10	36.45	4	1,069	0.37%
2019/08/02	2	40.55	0	0.00	40.45	2	1,025	0.20%
2019/07/30	7	43.05	5	42.40	42.40	2	1,071	0.19%
2019/07/29	2	42.48	1	42.35	42.30	1	1,083	0.09%
2019/07/12	5	43.35	0	0.00	43.45	5	1,310	0.38%
2019/07/11	0	0.00	5	45.80	45.80	-5	1,372	-0.36%
2019/07/08	0	0.00	10	46.40	46.10	-10	1,663	-0.60%
2019/07/04	14	45.69	4	45.59	45.50	10	1,710	0.58%
2019/07/02	0	0.00	1	44.20	44.75	-1	1,811	-0.06%
2019/06/28	0	0.00	1	43.05	43.05	-1	1,838	-0.05%
2019/06/25	0	0.00	2	42.55	42.50	-2	1,909	-0.10%
2019/06/21	0	0.00	16	43.15	42.90	-16	2,048	-0.78%
2019/06/20	15	43.60	1	43.60	43.30	14	2,059	0.68%
2019/06/18	1	42.70	0	0.00	42.10	1	2,124	0.05%
2019/06/17	2	42.70	0	0.00	42.75	2	2,138	0.09%
2019/06/05	2	42.00	0	0.00	41.05	2	2,568	0.08%
2019/06/03	0	0.00	1	41.80	41.60	-1	2,665	-0.04%
2019/05/30	0	0.00	2	40.75	41.20	-2	2,771	-0.07%
2019/05/29	0	0.00	3	40.50	40.50	-3	2,910	-0.10%
2019/05/28	6	40.12	0	0.00	40.10	6	3,007	0.20%
2019/05/23	0	0.00	1	41.30	40.40	-1	3,597	-0.03%
2019/05/21	0	0.00	4	40.78	41.55	-4	3,707	-0.11%
2019/05/13	2	41.93	0	0.00	40.90	2	4,602	0.04%
2019/05/09	0	0.00	1	44.80	44.15	-1	4,634	-0.02%
2019/05/07	4	46.20	0	0.00	45.90	4	4,747	0.08%
2019/05/02	0	0.00	1	46.30	46.25	-1	4,832	-0.02%
2019/04/25	0	0.00	1	46.95	46.90	-1	4,968	-0.02%
2019/04/23	2	47.50	0	0.00	47.25	2	5,111	0.04%
2019/04/22	0	0.00	1	48.15	47.80	-1	5,340	-0.02%
2019/04/19	0	0.00	1	48.35	48.40	-1	5,387	-0.02%
2019/04/18	0	0.00	20.2	49.49	47.60	-20.2	5,707	-0.35%
2019/04/17	1	49.40	22	49.75	49.35	-21	5,719	-0.37%
2019/04/16	37	49.44	2.1	49.87	49.75	34.9	5,718	0.61%
2019/04/15	1	47.80	2	47.33	47.85	-1	5,594	-0.02%
2019/04/11	0	0.00	6	47.19	47.10	-6	5,768	-0.10%
2019/04/10	6.3	47.52	0	0.00	47.50	6.3	5,923	0.11%
2019/04/09	10	48.05	10	47.65	47.60	0	6,081	0.00%
2019/04/08	6	46.63	0	0.00	46.70	6	6,436	0.09%
2019/04/03	1	45.90	0	0.00	46.10	1	6,629	0.02%
2019/03/28	0	0.00	6	45.69	45.50	-6	7,721	-0.08%
2019/03/27	0	0.00	0	45.80	45.80	0	7,865	0.00%
2019/03/21	0	0.00	1	48.00	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	2	47.38	47.30	-2	8,230	-0.02%
2019/03/19	2	47.43	0	0.00	47.25	2	8,377	0.02%
2019/03/18	1	48.00	0	0.00	47.95	1	8,491	0.01%
2019/03/15	5	47.97	5	48.44	48.10	0	8,770	0.00%
2019/03/14	5	47.94	2	48.10	46.60	3	9,044	0.03%
2019/03/11	1	50.20	1	50.80	50.20	0	9,448	0.00%
2019/03/07	1	50.00	0	0.00	50.30	1	9,642	0.01%
2019/03/06	12	50.95	1	51.50	50.80	11	9,679	0.11%
2019/03/05	1	50.10	0	0.00	50.10	1	9,708	0.01%
2019/02/27	7	49.29	0	0.00	49.05	7	9,658	0.07%
2019/02/26	2	51.90	0	0.00	51.40	2	9,577	0.02%
2019/02/25	3	51.37	1	52.00	51.90	2	9,563	0.02%
2019/02/22	47	50.35	51	51.09	51.60	-4	9,450	-0.04%
2019/02/21	0	0.00	2	48.18	48.50	-2	9,149	-0.02%
2019/02/20	4	48.48	4	48.24	48.00	0	9,258	0.00%
2019/02/19	2	47.45	0	0.00	47.60	2	9,267	0.02%
2019/02/18	12	48.52	3	48.18	47.60	9	9,242	0.10%
2019/02/15	2	46.68	9	46.76	47.05	-7	9,163	-0.08%
2019/02/14	1	47.40	1	46.55	46.35	0	9,095	0.00%
2019/02/13	9	47.45	21	46.98	47.40	-12	9,023	-0.13%
2019/02/12	24	45.23	3	46.13	46.00	21	8,777	0.24%
2019/01/30	0	0.00	8	41.61	41.80	-8	8,577	-0.09%
2019/01/28	3	41.30	1	41.50	41.10	2	8,652	0.02%
2019/01/24	0	0.00	1	40.20	40.10	-1	9,167	-0.01%
2019/01/23	1	40.15	0	0.00	40.35	1	9,254	0.01%
2019/01/22	3	40.30	0	0.00	39.70	3	9,268	0.03%
2019/01/21	0	0.00	15	41.38	40.60	-15	9,292	-0.16%
2019/01/18	1	40.60	1	40.75	40.70	0	9,306	0.00%
2019/01/17	2	40.90	1	40.65	40.55	1	9,334	0.01%
2019/01/16	4	41.00	11	41.75	40.90	-7	9,313	-0.08%
2019/01/15	1	41.85	1	42.00	41.75	0	9,273	0.00%
2019/01/14	1	41.85	0	0.00	41.75	1	9,265	0.01%
2019/01/11	11	42.10	4	42.00	41.50	7	9,264	0.08%
2019/01/10	3	40.75	13	40.59	40.30	-10	9,125	-0.11%
2019/01/09	13	42.36	18	41.09	40.50	-5	9,288	-0.05%
2019/01/08	0	0.00	8	39.96	40.30	-8	8,992	-0.09%
2019/01/07	7	40.01	3	39.75	39.65	4	8,947	0.04%
2019/01/04	31	37.45	3	38.80	39.00	28	8,914	0.31%
2019/01/03	6	39.10	6	40.08	38.75	0	8,765	0.00%
2019/01/02	5	40.38	7	40.51	40.00	-2	8,676	-0.02%
2018/12/28	3	39.80	11	40.01	40.10	-8	8,611	-0.09%
2018/12/27	11	38.72	6	38.78	38.95	5	8,451	0.06%
2018/12/26	16	38.88	2	39.48	37.40	14	8,289	0.17%
2018/12/25	1	39.95	0	0.00	39.60	1	7,869	0.01%
2018/12/24	13	40.04	25	39.59	39.75	-12	7,694	-0.16%
2018/12/22	13	39.45	12	39.30	39.05	1	7,492	0.01%
2018/12/21	24	36.75	30	37.49	40.15	-6	7,198	-0.08%
2018/12/20	8	36.54	2	36.20	36.50	6	6,832	0.09%
2018/12/19	11	36.19	8	36.01	35.80	3	6,640	0.05%
2018/12/18	0	0.00	2	35.25	35.20	-2	6,495	-0.03%
2018/12/17	4	35.91	9	35.82	35.35	-5	6,442	-0.08%
2018/12/14	3	33.20	3	34.20	34.10	0	6,267	0.00%
2018/12/13	5	34.46	0	0.00	34.50	5	6,221	0.08%
2018/12/12	1	35.90	1	35.50	35.50	0	6,141	0.00%
2018/12/11	11	34.89	12	34.53	34.90	-1	6,015	-0.02%
2018/12/10	9	33.39	6	33.52	33.90	3	5,929	0.05%
2018/12/07	2	35.18	33	35.93	35.75	-31	5,814	-0.53%
2018/12/06	45	35.95	17	36.06	34.50	28	5,528	0.51%
2018/12/05	11	35.64	6	35.52	37.80	5	5,190	0.10%
2018/12/04	7	34.53	1	34.80	34.50	6	4,788	0.13%
2018/11/30	0	0.00	4	30.90	31.35	-4	4,492	-0.09%
2018/11/28	0	0.00	1	30.40	30.65	-1	4,373	-0.02%
2018/11/27	1	29.75	0	0.00	30.00	1	4,337	0.02%
2018/11/23	2	28.60	0	0.00	28.50	2	4,307	0.05%
2018/11/22	1	31.15	0	0.00	29.70	1	4,280	0.02%
2018/11/20	2	30.80	1	30.95	30.55	1	4,270	0.02%
2018/11/19	0	0.00	1	30.85	31.40	-1	4,240	-0.02%
2018/11/14	0	0.00	1	28.90	28.55	-1	4,057	-0.02%
2018/11/13	0	0.00	1	27.35	28.80	-1	4,070	-0.02%
2018/11/12	2	28.75	0	0.00	28.75	2	4,105	0.05%
2018/11/09	0	0.00	1	29.80	29.60	-1	4,161	-0.02%
2018/11/08	1	29.20	0	0.00	29.35	1	4,235	0.02%
2018/11/07	0	0.00	14	28.51	29.20	-14	4,211	-0.33%
2018/11/06	22	30.13	20	29.50	28.00	2	4,192	0.05%
2018/11/05	0	0.00	20	30.07	30.20	-20	4,137	-0.48%
2018/11/02	16	30.93	10	31.85	30.30	6	4,132	0.15%
2018/11/01	43	29.59	6	30.55	30.25	37	3,918	0.94%
2018/10/31	3	28.55	0	0.00	28.70	3	3,601	0.08%
2018/10/29	0	0.00	4	27.90	27.75	-4	3,573	-0.11%
2018/10/26	0	0.00	4	29.50	28.35	-4	3,631	-0.11%
2018/10/25	1	28.45	0	0.00	28.45	1	3,627	0.03%
2018/10/24	2	32.08	0	0.00	31.05	2	3,696	0.05%
2018/10/19	0	0.00	6	34.50	33.35	-6	3,957	-0.15%
2018/10/18	2	35.70	0	0.00	35.85	2	4,004	0.05%
2018/10/17	13	40.15	0	0.00	37.60	13	4,006	0.32%
2018/10/16	1	38.85	2	39.50	39.50	-1	3,914	-0.03%
2018/10/11	1	36.50	5	37.00	36.50	-4	4,217	-0.09%
2018/10/08	7	40.09	2	39.25	40.80	5	4,359	0.11%
2018/10/05	4	39.95	4	41.30	39.80	0	4,552	0.00%
2018/09/21	11	49.95	1	49.60	49.80	10	6,582	0.15%
2018/09/20	6	49.53	1	49.65	48.80	5	6,926	0.07%
2018/09/19	1	51.50	0	0.00	49.60	1	7,038	0.01%
2018/09/12	0	0.00	35	52.75	51.80	-35	8,201	-0.43%
2018/09/11	1	55.00	1	54.20	53.70	0	8,477	0.00%
2018/09/07	2	59.10	16	58.34	55.10	-14	8,709	-0.16%
2018/09/06	13	61.06	0	0.00	60.10	13	8,790	0.15%
2018/09/05	0	0.00	3	61.30	61.20	-3	9,072	-0.03%
2018/09/04	0	0.00	1	62.40	63.10	-1	9,300	-0.01%
2018/09/03	1	61.30	13	64.03	61.60	-12	9,372	-0.13%
2018/08/31	4	65.58	6	64.83	65.70	-2	9,360	-0.02%
2018/08/30	5	65.80	0	0.00	65.80	5	9,532	0.05%
2018/08/29	1	66.70	1	65.90	65.20	0	9,778	0.00%
2018/08/28	11	66.01	8	65.69	64.80	3	9,998	0.03%
2018/08/27	10	64.63	5	66.72	66.30	5	10,141	0.05%
2018/08/23	2	65.85	0	0.00	63.20	2	10,185	0.02%
2018/08/17	2	72.15	2	71.25	68.30	0	10,516	0.00%
2018/08/16	6	71.25	15	71.57	72.00	-9	10,468	-0.09%
2018/08/15	21	70.10	12	70.10	70.00	9	10,396	0.09%
2018/08/14	1	67.10	27	65.70	67.60	-26	10,349	-0.25%
2018/08/13	3	64.97	17	64.79	63.60	-14	10,310	-0.14%
2018/08/09	0	0.00	1	71.00	72.00	-1	10,294	-0.01%
2018/08/07	0	0.00	1	74.50	74.50	-1	10,249	-0.01%
2018/08/03	2	72.90	8	71.66	71.60	-6	10,329	-0.06%
2018/08/02	8	70.00	0	0.00	70.00	8	10,387	0.08%
2018/08/01	20	75.35	5	74.10	73.40	15	10,464	0.14%
2018/07/31	4	72.75	18	71.62	75.60	-14	10,441	-0.13%
2018/07/30	3	74.70	24	76.03	73.50	-21	10,481	-0.20%
2018/07/27	18	82.06	8	81.59	80.70	10	10,555	0.09%
2018/07/26	2	79.20	21	78.95	78.90	-19	10,405	-0.18%
2018/07/25	7	77.53	6	77.57	77.80	1	10,320	0.01%
2018/07/24	1	74.10	1	73.80	76.50	0	10,204	0.00%
2018/07/23	8	73.48	0	0.00	74.50	8	10,145	0.08%
2018/07/20	6	74.22	15	72.83	71.30	-9	10,038	-0.09%
2018/07/19	7	74.29	6	76.08	76.80	1	9,970	0.01%
2018/07/18	12	79.42	5	76.10	75.30	7	10,006	0.07%
2018/07/17	2	79.10	6.1	80.71	78.80	-4.1	10,089	-0.04%
2018/07/16	11	83.94	1	82.30	82.60	10	9,995	0.10%
2018/07/13	13	86.81	12	87.11	85.10	1	10,005	0.01%
2018/07/12	3	81.90	5	82.42	85.50	-2	9,815	-0.02%
2018/07/11	2	83.30	0	0.00	82.20	2	9,749	0.02%
2018/07/10	8	78.70	14	78.98	80.40	-6	9,659	-0.06%
2018/07/09	12	83.79	7	84.03	80.50	5	9,549	0.05%
2018/07/06	10	86.65	5	87.00	84.90	5	9,382	0.05%
2018/07/05	6	89.07	17	88.12	86.90	-11	9,159	-0.12%
2018/07/04	21	87.10	17	87.28	91.50	4	8,991	0.04%
2018/07/03	29	89.84	24	91.48	86.00	5	8,811	0.06%
2018/07/02	9	88.30	22	89.05	90.30	-13	8,439	-0.15%
2018/06/29	26	82.59	45	85.63	84.40	-19	8,052	-0.24%
2018/06/28	1	79.60	16	78.86	79.00	-15	7,692	-0.19%
2018/06/27	0	0.00	4	78.30	78.30	-4	7,559	-0.05%
2018/06/26	2	79.60	5	79.30	80.70	-3	7,336	-0.04%
2018/06/25	7	84.56	14	84.38	80.80	-7	7,119	-0.10%
2018/06/22	16	85.86	1	94.00	83.00	15	6,874	0.22%
2018/06/21	0	0.00	1	88.20	88.20	-1	6,334	-0.02%
2018/06/20	5	82.34	5	84.20	80.20	0	6,221	0.00%
2018/06/15	16	76.08	32	75.31	80.90	-16	5,913	-0.27%
2018/06/14	1	72.80	0	0.00	73.60	1	5,702	0.02%
2018/06/13	47	73.70	50	72.01	74.80	-3	5,575	-0.05%
2018/06/12	5	71.80	1	71.80	71.80	4	5,279	0.08%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	3	55.03	1	54.60	54.00	2	4,954	0.04%
2018/06/06	7	54.79	7	54.96	54.50	0	4,778	0.00%
2018/06/05	7	52.50	5	53.80	50.30	2	4,523	0.04%
2018/06/04	0	0.00	5	55.00	55.00	-5	4,289	-0.12%
2018/05/29	9	50.01	2	50.00	49.85	7	4,321	0.16%
2018/05/28	10	50.67	0	0.00	51.20	10	4,218	0.24%
2018/05/25	2	47.40	2	48.20	47.50	0	4,020	0.00%
2018/05/22	1	47.85	6	47.69	47.55	-5	3,972	-0.13%
2018/05/16	1	46.35	1	46.70	46.20	0	3,863	0.00%
2018/05/15	7	48.04	7	47.54	46.75	0	3,881	0.00%
2018/05/14	2	47.10	2	47.83	47.95	0	3,950	0.00%
2018/05/11	2	47.73	2	46.40	46.10	0	3,993	0.00%
2018/05/10	25	50.81	23	50.05	49.60	2	3,939	0.05%
2018/05/09	3	49.68	4	49.53	49.35	-1	3,876	-0.03%
2018/05/08	1	47.75	0	0.00	48.00	1	3,678	0.03%
2018/05/07	7	48.09	2	47.80	47.75	5	3,660	0.14%
2018/05/04	0	0.00	3	49.92	48.50	-3	3,536	-0.08%
2018/05/02	2	46.93	1	47.00	47.00	1	3,382	0.03%
2018/04/27	1	47.00	1	46.75	46.75	0	3,430	0.00%
2018/04/26	1	46.70	0	0.00	45.70	1	3,439	0.03%
2018/04/24	7	47.54	0	0.00	46.40	7	3,384	0.21%
2018/04/23	7	49.46	9	50.88	51.40	-2	3,266	-0.06%
2018/04/19	2	47.80	2	48.40	47.00	0	3,282	0.00%
2018/04/18	16	47.20	0	0.00	47.45	16	3,235	0.49%
2018/04/17	1	47.75	6	49.20	46.55	-5	3,251	-0.15%
2018/04/16	6	50.08	0	0.00	50.00	6	3,227	0.19%
2018/04/13	1	45.15	1	46.30	48.00	0	3,094	0.00%
2018/04/12	1	45.10	1	44.90	45.00	0	3,079	0.00%
2018/04/10	1	45.35	1	44.55	44.65	0	3,551	0.00%
2018/04/09	3	42.82	3	43.50	44.00	0	3,640	0.00%
2018/04/03	0	0.00	1	42.50	41.75	-1	3,704	-0.03%
2018/03/30	1	44.20	3	45.35	45.00	-2	4,199	-0.05%
2018/03/26	1	43.15	0	0.00	43.40	1	4,908	0.02%
2018/03/22	6	46.50	2	45.25	45.45	4	4,958	0.08%
2018/03/21	0	0.00	1	45.40	45.60	-1	5,050	-0.02%
2018/03/20	0	0.00	1	46.60	45.85	-1	5,046	-0.02%
2018/03/16	1	45.65	0	0.00	45.70	1	5,057	0.02%
2018/03/14	3	45.65	2	44.80	45.25	1	5,154	0.02%
2018/03/09	0	0.00	1	44.50	44.15	-1	5,267	-0.02%
2018/03/08	1	44.15	0	0.00	43.85	1	5,466	0.02%
2018/03/06	0	0.00	1	45.15	45.15	-1	5,784	-0.02%
2018/03/05	3	47.18	2	47.55	46.60	1	6,014	0.02%
2018/03/02	2	44.98	11	45.10	45.55	-9	5,903	-0.15%
2018/02/12	10	40.00	0	0.00	39.60	10	5,753	0.17%
2018/02/06	10	41.00	21	43.94	42.50	-11	5,625	-0.20%
2018/02/05	0	0.00	10	42.80	44.95	-10	5,502	-0.18%
2018/02/02	1	45.90	0	0.00	44.55	1	5,393	0.02%
2018/02/01	1	46.25	2	45.33	45.10	-1	5,337	-0.02%
2018/01/29	2	42.30	0	0.00	43.55	2	5,175	0.04%
2018/01/26	0	0.00	1	41.50	41.50	-1	5,121	-0.02%
2018/01/25	5	45.00	0	0.00	43.20	5	5,055	0.10%
2018/01/24	1	44.50	5	44.55	44.70	-4	5,027	-0.08%
2018/01/22	0	0.00	1	48.70	48.30	-1	5,014	-0.02%
2018/01/19	0	0.00	1	48.10	47.40	-1	4,964	-0.02%
2018/01/17	2	48.15	0	0.00	47.80	2	4,916	0.04%
2018/01/16	12	49.22	12	49.35	48.85	0	4,885	0.00%
2018/01/12	1	47.00	1	47.90	48.45	0	4,616	0.00%
2018/01/11	2	49.60	2	48.50	47.60	0	4,581	0.00%
2018/01/10	0	0.00	12	48.00	47.50	-12	4,509	-0.27%
2018/01/05	0	0.00	5	52.92	53.00	-5	4,216	-0.12%
2018/01/04	12	51.74	1	51.40	54.00	11	4,052	0.27%
2018/01/03	4	47.66	7	47.64	49.25	-3	3,716	-0.08%
2018/01/02	3	44.90	0	0.00	44.80	3	3,564	0.08%