虹冠電 (3257)-群益金鼎-高雄券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
60.7
漲跌
▼1.5
漲幅
-2.41%
成交量
286張
產業
上市半導體類股
193人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

虹冠電 (3257)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	0	61.00	0	0.00	60.70	0	889	0.00%
2024/11/14	0	62.40	0	0.00	61.00	0	878	0.00%
2024/11/07	3	63.20	0	0.00	62.30	3	835	0.36%
2024/10/29	0	0.00	3	66.33	66.50	-3	728	-0.41%
2024/10/28	0	0.00	1	67.40	65.00	-1	710	-0.14%
2024/10/21	0	0.00	2	70.50	70.50	-2	505	-0.40%
2024/10/18	0	0.00	0	67.80	67.80	0	459	0.00%
2024/10/16	1	67.30	12	65.35	67.10	-11	420	-2.61%
2024/10/15	2	66.95	1	65.70	65.60	1	394	0.25%
2024/10/11	5	64.22	8.6	63.36	63.40	-3.6	326	-1.09%
2024/10/09	1.6	60.97	2	61.10	61.10	-0.4	269	-0.17%
2024/09/27	1	60.40	1	59.00	57.70	0	241	0.00%
2024/09/25	1	58.60	2	59.50	58.90	-1	223	-0.45%
2024/09/24	2	58.15	1	57.30	57.20	1	208	0.48%
2024/07/11	13	58.70	0	0.00	58.20	13	231	5.62%
2024/06/21	0	61.00	0	0.00	60.50	0	298	0.00%
2024/06/06	0	0.00	3	61.50	61.40	-3	334	-0.90%
2024/05/29	3	63.90	0	0.00	63.80	3	349	0.86%
2024/05/21	3	62.20	0	0.00	62.10	3	347	0.86%
2024/05/16	0	0.00	1	62.30	62.30	-1	353	-0.28%
2024/04/29	1	61.50	0	0.00	62.00	1	366	0.27%
2024/04/12	0	64.50	0	0.00	63.80	0	398	0.00%
2024/03/08	0	0.00	3	71.33	70.20	-3	467	-0.64%
2024/02/20	0	0.00	1	72.10	72.10	-1	963	-0.10%
2024/02/05	0	71.20	0	0.00	70.60	0	1,013	0.00%
2024/02/02	0	0.00	1	72.10	71.20	-1	1,014	-0.10%
2024/01/24	0	0.00	10	74.24	74.20	-10	1,032	-0.97%
2024/01/23	0	0.00	0	73.70	73.80	0	1,037	0.00%
2024/01/19	0	72.40	10	72.30	71.80	-10	1,035	-0.97%
2024/01/18	0	0.00	10	73.00	73.10	-10	1,033	-0.97%
2024/01/17	30	73.90	0	0.00	72.60	30	1,033	2.90%
2024/01/02	0	0.00	1	73.10	74.20	-1	1,044	-0.10%
2023/12/28	1	75.70	0	0.00	73.80	1	1,044	0.10%
2023/12/27	1	72.30	0	0.00	74.80	1	1,003	0.10%
2023/12/22	0	71.30	0	0.00	71.20	0	1,004	0.00%
2023/12/20	0	0.00	5	72.12	72.60	-5	1,017	-0.49%
2023/12/12	0	0.00	1	75.50	73.80	-1	1,078	-0.09%
2023/12/08	3	74.10	1	73.80	73.50	2	1,091	0.18%
2023/12/07	0	0.00	2	74.40	73.80	-2	1,106	-0.18%
2023/12/04	0	0.00	1	77.90	76.60	-1	1,245	-0.08%
2023/12/01	1	79.10	0	0.00	78.20	1	1,302	0.08%
2023/11/30	5	81.08	2	81.75	80.70	3	1,429	0.21%
2023/11/29	0	0.00	2	77.80	78.20	-2	1,483	-0.13%
2023/11/28	1	76.70	0	0.00	77.50	1	1,561	0.06%
2023/11/27	0	0.00	1	77.30	76.50	-1	1,585	-0.06%
2023/11/24	1	75.90	0	0.00	76.00	1	1,688	0.06%
2023/11/21	4	77.75	1	76.70	76.10	3	1,638	0.18%
2023/11/20	3	76.27	3	76.83	77.20	0	1,574	0.00%
2023/11/17	5	75.40	2	76.50	76.40	3	1,567	0.19%
2023/11/16	0	0.00	1	72.80	75.30	-1	1,528	-0.07%
2023/10/24	1	69.40	0	0.00	69.30	1	2,482	0.04%
2023/10/13	0	73.20	1	72.80	72.80	-1	2,502	-0.04%
2023/10/02	0	0.00	0.1	74.10	74.10	-0.1	2,614	0.00%
2023/09/27	0	72.40	0	0.00	72.80	0	2,612	0.00%
2023/09/22	2	71.90	0	0.00	71.40	2	2,588	0.08%
2023/09/21	0	0.00	1	70.70	71.00	-1	2,588	-0.04%
2023/09/19	1	75.30	1	75.60	74.90	0	2,595	0.00%
2023/09/18	0	0.00	1	77.40	77.10	-1	2,578	-0.04%
2023/09/14	0	0.00	2	77.70	77.90	-2	2,552	-0.08%
2023/09/13	1	76.80	0	0.00	77.70	1	2,518	0.04%
2023/09/11	2	80.25	0	0.00	80.30	2	2,481	0.08%
2023/09/07	1	83.50	1.7	83.46	83.20	-0.7	2,433	-0.03%
2023/09/06	2	90.10	5	89.62	90.10	-3	2,325	-0.13%
2023/09/05	6.7	90.19	7.1	88.88	90.70	-0.4	2,255	-0.02%
2023/09/04	13	87.62	11.1	85.57	87.10	1.9	2,100	0.09%
2023/09/01	17.1	84.04	15	84.30	84.10	2.1	1,928	0.11%
2023/08/31	1	82.50	12	81.04	81.10	-11	1,832	-0.60%
2023/08/30	17	81.39	5	81.76	81.20	12	1,792	0.67%
2023/08/29	1	80.70	1	78.82	80.80	0	1,672	0.00%
2023/08/28	1	74.50	1	73.50	73.50	0	1,619	0.00%
2023/08/24	2	76.80	5	75.62	76.00	-3	1,599	-0.19%
2023/08/23	1	78.60	0	0.00	76.30	1	1,586	0.06%
2023/08/22	2	78.10	2	77.60	77.00	0	1,566	0.00%
2023/08/21	3	80.37	3	79.17	78.40	0	1,552	0.00%
2023/08/17	3	80.33	4	80.33	81.10	-1	1,508	-0.07%
2023/08/16	2	79.00	2	79.50	79.50	0	1,483	0.00%
2023/08/15	4	76.90	4	77.03	77.70	0	1,463	0.00%
2023/08/14	8	76.95	7	77.47	75.00	1	1,448	0.07%
2023/08/11	1	84.00	2	79.05	78.00	-1	1,413	-0.07%
2023/08/10	2	83.40	0	0.00	81.20	2	1,342	0.15%
2023/08/09	3	86.70	11	84.55	89.50	-8	1,228	-0.65%
2023/08/08	10	82.23	1	83.60	83.00	9	1,075	0.84%
2023/08/01	4	84.80	2	85.60	78.40	2	842	0.24%
2023/07/31	1	85.30	0	0.00	87.10	1	682	0.15%
2023/07/28	3	76.77	3	75.20	79.20	0	628	0.00%
2023/07/25	0	0.00	5	68.90	69.20	-5	541	-0.92%
2023/07/24	1	69.00	0	0.00	68.40	1	535	0.19%
2023/07/19	5	73.90	0	0.00	73.50	5	516	0.97%
2023/07/13	0	0.00	2	72.00	71.20	-2	482	-0.41%
2023/07/11	1	77.30	2	74.95	75.20	-1	433	-0.23%
2023/07/07	1	70.50	0	0.00	71.80	1	371	0.27%
2023/07/05	1	71.00	0	0.00	70.40	1	348	0.29%
2023/07/03	1	70.70	0	0.00	71.50	1	359	0.28%
2023/06/16	2	67.40	0	0.00	67.10	2	311	0.64%
2023/06/14	2	67.00	2	66.00	66.20	0	303	0.00%
2023/06/13	2	67.00	2	66.70	66.70	0	291	0.00%
2023/06/09	0	0.00	1	66.80	67.20	-1	277	-0.36%
2023/06/01	0	0.00	0	68.60	69.00	0	243	-0.01%
2023/05/25	0	0.00	1	68.60	68.50	-1	230	-0.43%
2023/05/22	2	68.20	0	0.00	68.20	2	223	0.89%
2023/05/11	0	0.00	11	60.84	60.40	-11	187	-5.88%
2023/05/08	11	60.95	0	0.00	61.00	11	213	5.16%
2023/03/27	0	0.00	0	50.80	50.80	0	120	-0.01%
2023/03/23	0	0.00	2	50.00	50.30	-2	115	-1.73%
2023/03/07	0	0.00	0.1	51.39	50.40	-0.1	114	-0.06%
2023/02/20	0	0.00	0.1	48.52	48.60	-0.1	99	-0.06%
2023/02/17	0.1	48.76	0.2	48.87	48.35	-0.1	99	-0.07%
2023/02/16	0.1	48.40	0	0.00	48.50	0.1	100	0.06%
2023/02/15	0	0.00	0	48.30	48.10	0	99	0.00%
2023/02/09	0.1	48.35	0	0.00	48.00	0.1	95	0.05%
2023/02/01	0	42.30	0	0.00	42.15	0	47	0.01%
2022/12/02	0	0.00	0	43.80	44.20	0	59	-0.02%
2022/11/22	0	39.80	0	0.00	39.90	0	71	0.02%
2022/09/26	0.1	40.95	0	0.00	40.55	0.1	111	0.09%
2022/08/17	0	0.00	0.1	49.50	49.05	-0.1	155	-0.06%
2022/08/15	0	49.20	0	0.00	49.40	0	157	0.01%
2022/08/11	0.1	48.95	0	0.00	48.60	0.1	158	0.03%
2022/07/04	0	49.90	0	0.00	49.90	0	171	0.01%
2022/06/27	0	0.00	0	56.60	57.40	0	172	-0.01%
2022/06/20	0	54.40	0	0.00	53.10	0	175	0.01%
2022/06/15	0	60.50	0	0.00	60.80	0	201	0.02%
2022/06/08	0	62.40	0	0.00	62.00	0	277	0.01%
2022/05/27	0	0.00	2	66.90	66.40	-2	380	-0.53%
2022/05/26	3	71.70	0	0.00	72.20	3	387	0.77%
2022/05/23	1	71.40	0	0.00	71.00	1	440	0.23%
2022/05/05	0	0.00	0.2	73.50	73.50	-0.2	921	-0.02%
2022/05/04	0.1	72.30	0	0.00	73.00	0.1	923	0.01%
2022/04/28	0.1	69.90	0	0.00	69.60	0.1	932	0.01%
2022/03/22	0	0.00	0	75.60	75.50	0	1,105	0.00%
2022/03/18	0	0.00	2	77.50	77.90	-2	1,101	-0.18%
2022/03/17	1	73.70	1	74.20	76.00	0	1,079	0.00%
2022/03/16	0	73.00	0	0.00	74.20	0	1,066	0.00%
2022/03/11	0	0.00	5	79.20	79.40	-5	1,034	-0.48%
2022/03/09	0	0.00	2.5	78.66	78.70	-2.5	1,011	-0.25%
2022/03/08	4	78.78	0.1	78.70	78.60	3.9	993	0.39%
2022/03/07	1	78.80	0	0.00	79.00	1	958	0.10%
2022/02/25	0	0.00	2	78.60	78.60	-2	917	-0.22%
2022/02/24	130	78.67	0	0.00	78.40	130	911	14.27%	大買/鉅額交易
2022/02/23	91	78.92	0.1	78.90	79.10	90.9	889	10.22%
2022/02/21	1	78.80	1	78.80	78.90	0	847	0.00%
2022/02/18	1	78.80	0.1	78.50	78.70	0.9	837	0.11%
2022/02/17	200	78.75	4	78.75	78.60	196	810	24.18%	大買/鉅額交易
2022/02/16	108	77.80	29	77.63	78.00	79	747	10.57%	大買/
2022/02/15	0	0.00	0	75.30	75.30	0	515	0.00%
2022/02/14	10	67.90	0	0.00	68.50	10	503	1.99%
2022/02/09	0	0.00	1	67.80	68.00	-1	518	-0.19%
2022/02/08	0	0.00	1	66.00	67.00	-1	515	-0.19%
2022/01/25	1	64.00	0	0.00	63.60	1	534	0.19%
2022/01/24	0	0.00	10	64.00	64.50	-10	565	-1.77%
2022/01/19	10	65.60	0	0.00	65.50	10	644	1.55%
2022/01/17	1	65.70	0	0.00	66.40	1	651	0.15%
2022/01/13	0	0.00	10	64.30	64.30	-10	650	-1.54%
2022/01/11	1	65.90	0	0.00	65.90	1	648	0.15%
2022/01/04	0	0.00	20	69.81	69.70	-20	631	-3.17%
2022/01/03	2	70.85	1	70.80	70.20	1	616	0.16%
2021/12/29	1	67.20	0	0.00	69.50	1	559	0.18%
2021/12/07	0	66.70	0	0.00	66.50	0	628	0.01%
2021/11/29	1	65.10	1	66.70	67.10	0	830	0.00%
2021/11/26	5	67.40	0	0.00	67.10	5	853	0.59%
2021/11/24	1	68.60	0	0.00	69.10	1	854	0.12%
2021/11/18	0	0.00	3	71.07	70.90	-3	867	-0.35%
2021/11/16	0.1	70.30	0	0.00	70.40	0.1	874	0.01%
2021/11/11	0	0.00	1	68.80	69.20	-1	876	-0.11%
2021/11/08	1	68.40	0	0.00	68.40	1	894	0.11%
2021/11/02	0	0.00	1	72.20	70.70	-1	1,015	-0.10%
2021/11/01	0	0.00	2	72.30	72.20	-2	1,018	-0.20%
2021/10/29	2	70.50	3	68.60	71.60	-1	1,016	-0.10%
2021/10/28	0	66.80	0	0.00	66.60	0	984	0.00%
2021/10/27	10	65.25	0	0.00	65.90	10	1,023	0.98%
2021/10/25	3	64.00	0.5	64.60	65.30	2.5	1,244	0.20%
2021/10/12	0	60.70	0	0.00	60.50	0	1,671	0.00%
2021/10/08	0	63.60	0	0.00	62.50	0	1,676	0.00%
2021/10/05	0	0.00	15	60.13	63.20	-15	1,713	-0.88%
2021/10/04	1	61.50	2	65.00	61.60	-1	1,707	-0.06%
2021/10/01	1	67.09	1	65.30	65.50	0	1,694	0.00%
2021/09/30	1	67.70	2	67.85	68.00	-1	1,682	-0.06%
2021/09/29	18	68.41	0	0.00	67.80	18	1,681	1.07%
2021/09/27	0	0.00	1	69.00	69.00	-1	1,681	-0.06%
2021/09/24	0	0.00	1	69.50	69.10	-1	1,682	-0.06%
2021/09/23	2	68.65	0	0.00	68.90	2	1,680	0.12%
2021/09/22	15	68.72	0	0.00	68.50	15	1,676	0.89%
2021/09/17	1	69.20	0	0.00	69.80	1	1,672	0.06%
2021/09/15	7	69.00	1	69.30	69.20	6	1,666	0.36%
2021/09/08	0	0.00	1	72.10	70.30	-1	1,653	-0.06%
2021/09/07	1.2	75.25	3	76.37	73.10	-1.8	1,634	-0.11%
2021/09/02	1	73.20	3	71.97	71.50	-2	1,482	-0.13%
2021/09/01	3	72.87	0	0.00	73.20	3	1,458	0.21%
2021/08/31	1	70.90	0	0.00	70.70	1	1,430	0.07%
2021/08/30	1	69.90	0	0.00	69.70	1	1,424	0.07%
2021/08/27	1	69.60	0	0.00	69.60	1	1,420	0.07%
2021/08/26	1	70.20	0	0.00	70.20	1	1,414	0.07%
2021/08/20	1	68.00	1	69.00	68.50	0	1,377	0.00%
2021/08/17	1	69.50	0	0.00	69.30	1	1,346	0.07%
2021/08/16	0	0.00	4	70.23	70.80	-4	1,336	-0.30%
2021/08/13	2	71.75	1	71.10	71.10	1	1,323	0.08%
2021/08/12	2	73.10	2	73.35	73.10	0	1,303	0.00%
2021/08/09	3	75.87	0	0.00	74.80	3	1,221	0.25%
2021/08/06	2	76.65	2	75.80	75.80	0	1,195	0.00%
2021/08/03	3	80.97	1	79.90	79.90	2	1,134	0.18%
2021/08/02	4	81.75	1	81.00	80.00	3	1,100	0.27%
2021/07/30	3	84.50	3	85.57	83.10	0	1,055	0.00%
2021/07/29	3	89.17	15	86.21	92.00	-12	935	-1.28%
2021/07/28	11	84.00	15	83.97	84.20	-4	838	-0.48%
2021/07/27	29.5	90.67	8.1	90.58	90.70	21.4	780	2.74%
2021/07/26	1	87.00	3	87.97	87.90	-2	655	-0.31%
2021/07/23	1	88.20	1	86.20	85.50	0	620	0.00%
2021/07/22	1	86.80	1	88.20	87.20	0	593	0.00%
2021/07/21	3	86.43	1	85.00	85.60	2	551	0.36%
2021/07/20	1	86.00	0	0.00	85.80	1	540	0.19%
2021/07/19	1	85.00	4	84.33	84.70	-3	504	-0.59%
2021/07/16	1	82.80	0	0.00	82.70	1	483	0.21%
2021/07/15	2	82.50	6	81.60	81.00	-4	476	-0.84%
2021/07/13	0	0.00	2	82.80	82.10	-2	463	-0.43%
2021/07/06	2	79.60	0	0.00	79.20	2	463	0.43%
2021/06/16	0	0.00	2	77.60	77.20	-2	649	-0.31%
2021/06/11	1	76.60	0	0.00	76.50	1	672	0.15%
2021/06/10	1	76.30	0	0.00	77.20	1	751	0.13%
2021/06/04	0	0.00	3	74.20	74.10	-3	783	-0.38%
2021/05/26	1	73.90	1	73.50	74.10	0	839	0.00%
2021/05/25	0	0.00	1	74.50	74.10	-1	862	-0.12%
2021/05/14	1	72.30	0	0.00	70.60	1	1,032	0.10%
2021/05/11	1	74.10	2	74.40	73.90	-1	1,162	-0.09%
2021/05/06	1	77.00	0	0.00	76.50	1	1,267	0.08%
2021/05/05	1	78.50	0	0.00	77.00	1	1,272	0.08%
2021/05/04	1	80.00	0	0.00	78.80	1	1,270	0.08%
2021/05/03	1	82.30	0	0.00	81.30	1	1,255	0.08%
2021/04/28	0	0.00	1	84.10	84.10	-1	1,250	-0.08%
2021/04/26	3	85.20	0	0.00	85.00	3	1,260	0.24%
2021/04/22	1	83.50	0	0.00	83.00	1	1,256	0.08%
2021/04/14	0	0.00	1	85.00	85.70	-1	1,302	-0.08%
2021/04/09	0	0.00	11	91.96	89.60	-11	1,372	-0.80%
2021/04/08	0	0.00	10	90.55	91.90	-10	1,376	-0.73%
2021/04/07	0	0.00	14.4	89.02	89.00	-14.4	1,370	-1.05%
2021/04/01	0	0.00	1	86.50	85.90	-1	1,425	-0.07%
2021/03/30	1	84.50	11	84.36	84.70	-10	1,559	-0.64%
2021/03/24	0	0.00	20	83.38	83.40	-20	1,757	-1.14%
2021/03/18	1	87.70	2	86.80	86.50	-1	1,831	-0.05%
2021/03/17	1	87.30	0	87.21	86.30	1	1,827	0.05%
2021/03/16	13	91.53	33	89.52	87.00	-20	1,820	-1.10%
2021/03/15	1	86.50	3	87.50	86.10	-2	1,768	-0.11%
2021/03/12	0	0.00	10	85.90	85.60	-10	1,770	-0.56%
2021/03/11	0	0.00	11.1	84.23	86.80	-11.1	1,768	-0.63%
2021/03/10	0	0.00	0	85.12	82.60	0	1,766	0.00%
2021/03/09	0	83.00	0.1	83.48	83.10	-0.1	1,778	-0.01%
2021/03/08	0	0.00	0.2	83.82	83.50	-0.2	1,779	-0.01%
2021/03/05	0.2	82.80	0	0.00	82.70	0.2	1,777	0.01%
2021/03/03	0.1	85.20	0.1	85.60	85.30	0	1,756	0.00%
2021/02/26	0	0.00	7.1	84.48	86.50	-7.1	1,736	-0.41%
2021/02/25	2	85.60	2	88.00	85.40	0	1,725	0.00%
2021/02/23	0	0.00	2	85.80	84.70	-2	1,703	-0.12%
2021/02/22	4	86.20	0	0.00	86.00	4	1,692	0.24%
2021/02/18	0	0.00	1	86.00	85.90	-1	1,669	-0.06%
2021/02/17	6.3	87.60	1	86.40	86.80	5.3	1,676	0.32%
2021/02/05	7	86.20	7	86.54	86.20	0	1,642	0.00%
2021/02/04	3	84.33	8	84.63	83.00	-5	1,570	-0.32%
2021/02/03	3	84.57	6.3	83.95	84.10	-3.3	1,503	-0.22%
2021/02/02	1.1	81.27	3	81.00	80.80	-1.9	1,439	-0.13%
2021/02/01	1.2	79.90	3	78.77	81.30	-1.8	1,432	-0.13%
2021/01/29	3	81.33	4.1	82.23	79.30	-1.1	1,391	-0.08%
2021/01/27	7	75.47	1	75.40	75.30	6	1,307	0.46%
2021/01/26	3	74.00	0	0.00	74.00	3	1,295	0.23%
2021/01/22	0	0.00	2	74.20	74.50	-2	1,307	-0.15%
2021/01/21	2.1	73.38	1	74.90	72.80	1.1	1,305	0.08%
2021/01/20	3	74.53	3	74.57	73.80	0	1,298	0.00%
2021/01/19	2	78.65	1	77.30	77.30	1	1,285	0.08%
2021/01/18	0	0.00	1	77.40	77.80	-1	1,279	-0.08%
2021/01/15	2	78.20	0	0.00	76.30	2	1,260	0.16%
2021/01/13	1	79.80	0	0.00	79.60	1	1,234	0.08%
2021/01/12	4	80.68	0	0.00	79.50	4	1,222	0.33%
2021/01/08	1	82.00	0	0.00	81.50	1	1,197	0.08%
2021/01/07	1	80.50	13	81.49	81.70	-12	1,188	-1.01%
2021/01/06	4	83.15	4	83.33	83.70	0	1,158	0.00%
2021/01/05	12	82.47	1	85.10	82.60	11	1,130	0.97%
2021/01/04	23	87.25	6	87.93	86.40	17	1,073	1.58%
2020/12/31	5	88.32	1	88.00	87.80	4	1,045	0.38%
2020/12/30	4	88.00	1	88.90	87.80	3	1,000	0.30%
2020/12/29	13	87.38	9.4	88.57	88.30	3.6	972	0.37%
2020/12/28	15	87.42	4.1	87.01	88.10	11	925	1.18%
2020/12/25	5	84.78	36	85.11	84.50	-31	855	-3.62%
2020/12/24	12	85.51	17	85.74	84.20	-5	815	-0.61%
2020/12/23	20	83.09	12	83.63	85.30	8	701	1.14%
2020/12/22	38	80.20	38	81.43	78.50	0	608	0.00%
2020/12/21	10	76.10	2	76.20	76.60	8	512	1.56%
2020/12/18	1	77.00	2	76.45	75.20	-1	503	-0.20%
2020/12/17	24	78.81	7	78.56	76.80	17	488	3.48%
2020/12/16	15	79.33	1	78.00	80.50	14	454	3.08%
2020/12/15	10	77.00	0	0.00	76.70	10	417	2.39%
2020/12/11	2	72.30	3	73.33	72.80	-1	385	-0.26%
2020/12/10	1	74.20	0	0.00	74.00	1	378	0.26%
2020/12/09	1	76.60	2	76.30	76.80	-1	369	-0.27%
2020/12/08	2	77.20	0	0.00	77.00	2	338	0.59%
2020/12/07	0	0.00	10	76.50	74.60	-10	325	-3.07%
2020/12/04	5	75.58	0	0.00	75.60	5	316	1.58%
2020/12/03	0	0.00	1	74.90	74.30	-1	304	-0.33%
2020/11/25	1	74.40	0	0.00	73.40	1	297	0.34%
2020/11/19	3	72.50	0	0.00	72.70	3	284	1.05%
2020/11/18	0	0.00	1	73.60	73.60	-1	285	-0.35%
2020/11/17	5	74.20	3	75.50	73.80	2	287	0.70%
2020/11/16	0	0.00	12	76.04	76.40	-12	289	-4.16%
2020/11/13	1	73.50	0	0.00	73.50	1	266	0.38%
2020/11/12	0	0.00	1	70.80	71.40	-1	266	-0.38%
2020/11/11	1	70.90	0	0.00	71.00	1	268	0.37%
2020/11/10	2	71.55	2	70.95	72.00	0	269	0.00%
2020/11/09	0	0.00	1	73.00	72.60	-1	269	-0.37%
2020/11/04	1	70.60	1	71.00	71.20	0	325	0.00%
2020/11/03	1	71.00	0	0.00	70.90	1	350	0.29%
2020/11/02	3	71.47	1	71.90	70.70	2	361	0.55%
2020/10/30	1	73.30	4	73.43	73.20	-3	366	-0.82%
2020/10/22	11	70.28	0	0.00	70.60	11	534	2.06%
2020/10/19	0.1	70.20	0	0.00	70.70	0.1	633	0.01%
2020/10/16	1	70.80	0	0.00	69.50	1	637	0.16%
2020/10/14	1	70.10	1	70.90	70.00	0	664	0.00%
2020/10/07	0	0.00	1	72.10	72.90	-1	687	-0.15%
2020/09/24	1	65.00	0	0.00	65.10	1	772	0.13%
2020/09/21	1	71.40	0	0.00	71.40	1	773	0.13%
2020/09/10	0	0.00	7	71.71	71.70	-7	892	-0.78%
2020/09/08	0	0.00	7	72.84	71.80	-7	911	-0.77%
2020/09/03	5	73.70	0.1	73.30	73.60	4.9	951	0.52%
2020/08/28	13	71.24	1	70.50	71.20	12	1,027	1.17%
2020/08/27	1	71.70	0	0.00	71.00	1	1,038	0.10%
2020/08/14	3	76.03	0	0.00	75.90	3	1,172	0.26%
2020/08/13	4	75.65	0	0.00	75.40	4	1,172	0.34%
2020/08/12	0	0.00	1	75.10	75.00	-1	1,174	-0.09%
2020/08/11	12	76.59	4	73.75	72.30	8	1,162	0.69%
2020/08/10	1	78.71	2	78.60	79.00	-1	1,138	-0.09%
2020/08/07	4	82.65	20	81.65	80.70	-16	1,120	-1.43%
2020/08/06	1	82.20	2	82.25	82.30	-1	1,099	-0.09%
2020/08/05	1	82.60	0	0.00	82.80	1	1,095	0.09%
2020/08/04	16	79.56	4	81.60	83.90	12	1,097	1.09%
2020/08/03	4	78.60	5	79.46	79.90	-1	1,110	-0.09%
2020/07/31	8	81.11	1	84.70	82.20	7	1,084	0.65%
2020/07/30	0	0.00	30	84.17	83.60	-30	1,063	-2.82%
2020/07/29	16.1	83.60	2	84.70	85.40	14.1	1,052	1.33%
2020/07/28	1	96.20	8	93.79	85.60	-7	1,037	-0.67%
2020/07/27	1	92.70	22.1	90.39	93.20	-21.1	960	-2.20%
2020/07/24	3	86.50	1	85.70	86.50	2	895	0.22%
2020/07/23	1	84.40	1	83.90	84.70	0	877	0.00%
2020/07/21	0	0.00	2	82.95	82.50	-2	859	-0.23%
2020/07/20	5	84.30	0	0.00	85.30	5	845	0.59%
2020/07/17	0	83.10	13	84.98	83.00	-13	830	-1.56%
2020/07/13	0	84.60	0	0.00	84.50	0	801	0.00%
2020/07/10	1	84.30	8	85.00	84.70	-7	792	-0.88%
2020/07/09	2.1	87.24	1	86.80	86.80	1.1	784	0.14%
2020/07/07	10	88.75	3	87.13	87.00	7	772	0.91%
2020/07/06	0	0.00	20	88.65	89.80	-20	740	-2.70%
2020/07/03	0	0.00	10	84.30	84.60	-10	712	-1.40%
2020/07/01	0	0.00	11	83.16	82.50	-11	693	-1.59%
2020/06/24	0	0.00	4	82.43	83.00	-4	674	-0.59%
2020/06/23	5	82.92	3	82.67	81.50	2	661	0.30%
2020/06/22	3	84.87	3	85.77	85.70	0	631	0.00%
2020/06/19	1	82.70	1	83.30	83.10	0	610	0.00%
2020/06/18	6	84.05	4	84.15	84.00	2	598	0.33%
2020/06/17	4	81.43	1	81.30	80.30	3	567	0.53%
2020/06/12	11	77.50	1	78.50	79.30	10	535	1.87%
2020/06/11	0	0.00	1	79.10	80.40	-1	521	-0.19%
2020/06/10	10	79.10	1	79.50	80.00	9	517	1.74%
2020/06/09	3	76.73	3	77.73	77.80	0	510	0.00%
2020/06/08	3	81.03	0	0.00	78.20	3	500	0.60%
2020/06/05	10	79.40	0	0.00	80.50	10	475	2.10%
2020/06/04	15	79.67	1	80.50	79.70	14	473	2.96%
2020/06/03	0	0.00	1	78.50	78.70	-1	441	-0.23%
2020/06/01	2	77.05	2	75.25	77.80	0	406	0.00%
2020/05/27	15	70.00	3	70.20	70.50	12	358	3.35%
2020/05/26	10	68.90	0	0.00	68.80	10	333	3.00%
2020/05/25	20	68.50	0	0.00	68.70	20	324	6.17%
2020/05/22	0	0.00	8	68.18	68.20	-8	310	-2.57%
2020/05/21	5	64.70	5	64.80	66.70	0	284	0.00%
2020/05/18	0	0.00	5	61.12	61.40	-5	239	-2.08%
2020/05/15	0	0.00	5	60.30	60.90	-5	234	-2.13%
2020/05/08	0	0.00	4	61.28	61.40	-4	198	-2.01%
2020/04/30	0	0.00	11	55.30	55.60	-11	152	-7.23%
2020/04/14	1	52.50	0	0.00	52.80	1	165	0.61%
2020/04/13	1	51.20	0	0.00	52.10	1	163	0.61%
2020/04/07	1	47.00	1	48.40	48.00	0	169	0.00%
2020/04/01	0	0.00	20	45.95	46.00	-20	171	-11.67%
2020/03/19	3	45.60	0	0.00	45.10	3	175	1.71%
2020/03/05	3	54.00	0	0.00	54.20	3	125	2.38%
2020/02/27	0	0.00	4	53.85	54.00	-4	131	-3.04%
2020/02/18	1	55.20	0	0.00	55.20	1	127	0.78%
2020/01/30	2	54.95	2	56.10	55.40	0	169	0.00%
2020/01/17	4	59.20	2	59.70	59.10	2	159	1.25%
2020/01/16	1	59.30	0	0.00	59.10	1	156	0.64%
2020/01/15	5	59.74	0	0.00	59.10	5	156	3.21%
2020/01/07	1	58.00	1	57.90	57.70	0	155	0.00%
2020/01/03	1	58.10	1	58.40	58.00	0	158	0.00%
2020/01/02	0	0.00	10	58.60	58.70	-10	159	-6.26%
2019/12/31	3	58.43	23	59.40	58.50	-20	166	-12.02%
2019/12/30	3	58.00	15	58.43	57.80	-12	160	-7.46%
2019/12/27	0	0.00	1	57.80	57.90	-1	160	-0.62%
2019/12/24	1	57.30	0	0.00	57.30	1	163	0.61%
2019/12/23	0	0.00	1	57.70	57.70	-1	164	-0.61%
2019/12/19	1	58.40	0	0.00	58.40	1	176	0.57%
2019/12/13	1	59.60	1	59.40	59.40	0	214	0.00%
2019/12/05	1	58.60	0	0.00	58.70	1	229	0.44%
2019/12/04	1	57.30	1	57.50	57.50	0	234	0.00%
2019/11/15	0	0.00	1	57.70	57.40	-1	269	-0.37%
2019/11/06	0	0.00	12	59.00	59.00	-12	272	-4.40%
2019/11/05	2	61.20	2	60.40	60.40	0	264	0.00%
2019/10/31	3	62.33	21	60.95	60.60	-18	271	-6.62%
2019/10/30	4	62.23	8	62.30	63.00	-4	259	-1.54%
2019/10/29	2	60.50	1	61.30	60.30	1	243	0.41%
2019/10/22	2	60.00	2	60.30	60.30	0	246	0.00%
2019/10/21	0	0.00	1	60.40	60.40	-1	246	-0.41%
2019/10/17	0	0.00	1	60.50	60.10	-1	245	-0.41%
2019/10/16	2	60.05	0	0.00	60.00	2	245	0.81%
2019/10/03	10	59.30	0	0.00	59.00	10	226	4.42%
2019/10/02	1	59.60	0	0.00	59.50	1	224	0.45%
2019/09/27	2	60.45	1	60.70	60.70	1	218	0.46%
2019/09/26	3	60.87	3	60.97	61.00	0	217	0.00%
2019/09/25	2	60.30	0	0.00	59.80	2	217	0.92%
2019/09/24	1	61.30	0	0.00	61.00	1	206	0.48%
2019/09/23	0	0.00	1	62.60	62.20	-1	204	-0.49%
2019/09/20	2	63.05	6	62.90	62.60	-4	199	-2.00%
2019/09/19	2	64.15	1	64.40	63.60	1	195	0.51%
2019/09/18	2	64.00	15	64.68	63.60	-13	193	-6.73%
2019/09/17	0	0.00	10	61.90	61.70	-10	170	-5.86%
2019/09/16	0	0.00	3	61.70	62.00	-3	171	-1.75%
2019/09/11	4	60.43	5	61.16	61.20	-1	165	-0.60%
2019/09/10	1	59.90	0	0.00	59.80	1	160	0.62%
2019/09/09	0	0.00	5	60.04	60.10	-5	159	-3.14%
2019/09/06	2	60.15	0	0.00	59.50	2	155	1.28%
2019/09/05	2	59.15	0	0.00	59.30	2	149	1.34%
2019/09/03	2	58.30	1	59.00	58.60	1	147	0.68%
2019/09/02	2	58.20	3	58.87	58.50	-1	152	-0.66%
2019/08/30	3	57.70	9	57.73	57.90	-6	153	-3.90%
2019/08/29	1	55.30	7	54.63	55.30	-6	148	-4.05%
2019/08/28	2	50.45	2	50.50	51.70	0	141	0.00%
2019/08/22	4	51.65	8	51.58	52.00	-4	133	-2.99%
2019/08/21	0	0.00	14	51.18	51.10	-14	131	-10.67%
2019/08/16	2	55.70	0	0.00	55.60	2	128	1.56%
2019/08/15	0	0.00	2	55.50	55.50	-2	125	-1.59%
2019/08/13	2	56.75	0	0.00	56.40	2	123	1.62%
2019/08/07	2	56.80	0	0.00	55.90	2	123	1.63%
2019/08/06	4	55.80	7	56.07	55.90	-3	124	-2.42%
2019/08/05	18	54.64	9	55.41	55.30	9	124	7.23%
2019/07/30	2	60.25	0	0.00	59.30	2	117	1.71%
2019/07/29	2	59.80	0	0.00	59.50	2	118	1.68%
2019/07/26	1	59.70	1	60.40	60.50	0	118	0.00%
2019/07/25	1	62.60	1	63.00	60.50	0	116	0.00%
2019/07/24	1	61.50	1	61.90	62.40	0	113	0.00%
2019/07/23	1	59.50	0	0.00	59.80	1	114	0.88%
2019/07/11	3	60.07	0	0.00	59.80	3	130	2.29%
2019/07/09	1	60.10	1	60.00	60.00	0	143	0.00%
2019/07/04	1	60.40	0	0.00	60.60	1	158	0.63%
2019/07/02	1	61.30	2	61.00	60.90	-1	161	-0.62%
2019/07/01	1	60.20	1	61.10	61.10	0	162	0.00%
2019/06/21	0	0.00	2	62.00	60.90	-2	168	-1.19%
2019/05/24	2	60.00	0	0.00	60.00	2	230	0.87%
2019/05/13	5	60.20	0	0.00	60.50	5	223	2.24%
2019/05/08	0	0.00	2	60.80	62.30	-2	219	-0.91%
2019/05/02	1	62.20	1	62.00	62.50	0	217	0.00%
2019/04/29	2	60.60	0	0.00	60.40	2	216	0.92%
2019/04/15	0	0.00	8	65.90	66.60	-8	212	-3.77%
2019/04/12	0	0.00	0.3	63.60	63.80	-0.3	203	-0.14%
2019/04/11	0	0.00	5.2	63.44	64.10	-5.2	200	-2.60%
2019/03/27	0	0.00	1	61.89	61.60	-1	225	-0.45%
2019/03/20	0	0.00	4	61.40	61.30	-4	208	-1.92%
2019/03/18	0	0.00	10	56.80	57.10	-10	191	-5.21%
2019/03/12	1	56.40	10	56.50	56.70	-9	181	-4.97%
2019/03/07	7	53.14	5	54.12	55.20	2	172	1.16%
2019/03/06	25	51.00	1	51.10	51.10	24	145	16.46%
2019/03/05	1	50.80	0	0.00	50.80	1	144	0.69%
2019/01/14	0	0.00	1	52.60	52.30	-1	143	-0.69%
2019/01/10	2	51.95	1	53.00	51.50	1	139	0.72%
2019/01/07	0	0.00	1	47.20	47.50	-1	130	-0.77%
2019/01/02	5	45.00	0	0.00	45.00	5	144	3.47%
2018/12/25	13	44.51	0	0.00	44.40	13	135	9.60%
2018/12/24	2	45.00	0	0.00	45.30	2	123	1.62%
2018/12/06	1	48.00	1	47.00	47.10	0	125	0.00%
2018/12/03	2	50.50	0	0.00	49.55	2	153	1.31%
2018/11/30	1	48.75	1	49.65	49.00	0	152	0.00%
2018/11/29	10	46.50	0	0.00	46.90	10	149	6.67%
2018/11/01	1	40.55	2	41.40	42.65	-1	166	-0.60%
2018/10/31	2	40.05	1	39.95	40.00	1	166	0.60%
2018/10/26	1	39.85	1	40.45	40.45	0	182	0.00%
2018/10/25	5	39.52	0	0.00	40.45	5	184	2.71%
2018/10/22	5	41.05	0	0.00	41.05	5	184	2.71%
2018/10/11	20	39.75	4	40.09	39.90	16	197	8.10%
2018/10/09	1	42.10	14	42.09	42.75	-13	187	-6.93%
2018/10/08	3	42.00	19	42.37	43.15	-16	186	-8.57%
2018/10/05	1	43.30	0	0.00	43.30	1	184	0.54%
2018/10/04	2	46.20	0	0.00	46.20	2	181	1.10%
2018/10/03	2	46.70	1	47.55	46.70	1	182	0.55%
2018/10/02	1	47.20	0	0.00	46.80	1	183	0.55%
2018/10/01	1	49.60	0	0.00	49.50	1	182	0.55%
2018/09/28	2	50.85	0	0.00	50.20	2	185	1.08%
2018/09/19	0	0.00	9	53.92	54.00	-9	256	-3.51%
2018/09/17	0	0.00	1	50.60	51.90	-1	384	-0.26%
2018/09/13	1	49.00	0	0.00	49.05	1	433	0.23%
2018/09/12	2	49.00	0	0.00	48.45	2	437	0.46%
2018/09/11	3	46.33	2	45.55	49.00	1	444	0.22%
2018/09/10	2	50.85	0	0.00	50.00	2	437	0.46%
2018/09/07	1	54.20	0	0.00	53.40	1	438	0.23%
2018/08/30	0	0.00	2	57.40	57.60	-2	583	-0.34%
2018/08/29	1	56.60	11	56.69	56.60	-10	595	-1.68%
2018/08/27	1	57.10	0	0.00	57.30	1	651	0.15%
2018/08/21	1	57.60	0	0.00	57.90	1	653	0.15%
2018/08/20	0	0.00	12	57.93	57.90	-12	655	-1.83%
2018/08/17	1	58.30	0	0.00	58.30	1	656	0.15%
2018/08/14	1	58.30	1	58.30	58.30	0	661	0.00%
2018/08/13	7	57.77	3	59.10	57.20	4	660	0.61%
2018/08/10	1	61.20	0	0.00	61.20	1	652	0.15%
2018/08/09	0	0.00	5	61.98	61.60	-5	652	-0.77%
2018/08/06	2	61.30	0	0.00	61.90	2	654	0.31%
2018/08/03	9	62.96	3	62.20	62.20	6	654	0.92%
2018/08/02	1	61.70	2	61.65	61.50	-1	647	-0.15%
2018/08/01	1	58.10	1	59.10	59.60	0	645	0.00%
2018/07/30	2	58.50	0	0.00	58.10	2	646	0.31%
2018/07/27	0	0.00	25	58.72	59.30	-25	647	-3.86%
2018/07/25	2	57.90	0	0.00	58.30	2	647	0.31%
2018/07/24	0	0.00	5	57.16	57.10	-5	646	-0.77%
2018/07/23	1	57.40	0	0.00	56.80	1	645	0.15%
2018/07/18	1	59.90	0	0.00	59.50	1	668	0.15%
2018/07/13	2	61.50	1	61.80	61.40	1	668	0.15%
2018/07/10	2	60.90	0	0.00	60.60	2	665	0.30%
2018/07/06	1	60.20	3	60.37	61.10	-2	662	-0.30%
2018/07/04	1	61.40	2	62.15	62.00	-1	667	-0.15%
2018/07/03	1	61.10	1	60.20	60.80	0	664	0.00%
2018/07/02	4	62.10	1	62.50	61.80	3	653	0.46%
2018/06/29	2	62.50	9	62.18	62.40	-7	649	-1.08%
2018/06/28	14	63.42	31	64.15	63.00	-17	641	-2.65%
2018/06/27	51	65.78	9	64.99	64.00	42	620	6.76%
2018/06/26	22	69.30	29	69.95	71.10	-7	538	-1.30%
2018/06/25	2	68.05	14	68.72	70.80	-12	493	-2.43%
2018/06/21	11	65.65	0	0.00	65.90	11	444	2.47%
2018/06/20	2	65.00	2	66.50	65.10	0	444	0.00%
2018/06/19	20	68.10	4	69.43	66.70	16	436	3.66%
2018/06/15	0	0.00	0.3	67.40	67.60	-0.3	426	-0.06%
2018/06/14	5	67.48	7	67.96	67.60	-2	421	-0.47%
2018/06/13	6	67.63	6	68.90	67.00	0	418	0.00%
2018/06/12	6	68.20	5	68.90	67.70	1	417	0.24%
2018/06/11	12	68.33	10	69.41	68.00	2	405	0.49%
2018/06/08	4	65.95	4	66.00	67.80	0	350	0.00%
2018/06/07	5	64.12	4	64.13	64.00	1	312	0.32%
2018/06/06	21	64.59	3	64.40	65.00	18	312	5.76%
2018/06/05	12	60.01	7	62.44	64.60	5	303	1.65%
2018/06/04	17	58.72	1	59.40	60.00	16	255	6.25%
2018/06/01	10	56.50	0	0.00	56.50	10	249	4.01%
2018/05/30	1	56.10	1	56.50	56.60	0	256	0.00%
2018/05/29	0	0.00	1.1	55.88	56.80	-1.1	257	-0.44%
2018/05/25	0	0.00	3	55.97	55.90	-3	258	-1.16%
2018/05/24	4	54.60	0	0.00	56.00	4	261	1.53%
2018/05/22	0	0.00	6	55.50	55.10	-6	291	-2.06%
2018/05/11	0	0.00	12	57.08	56.70	-12	366	-3.27%
2018/05/10	1	57.00	1	56.50	57.00	0	403	0.00%
2018/05/09	0	0.00	1	55.60	55.30	-1	410	-0.24%
2018/05/08	0	0.00	1	52.50	53.50	-1	410	-0.24%
2018/05/07	6	52.10	0	0.00	51.80	6	413	1.45%
2018/05/04	10	52.40	0	0.00	52.50	10	416	2.40%
2018/04/27	4	51.30	1	51.50	51.50	3	499	0.60%
2018/04/26	0	0.00	5	51.98	51.40	-5	610	-0.82%
2018/04/25	3	50.70	10	50.31	51.40	-7	606	-1.15%
2018/04/24	2	53.80	0	0.00	52.30	2	593	0.34%
2018/04/23	5	57.30	1	57.20	56.50	4	581	0.69%
2018/04/20	0	0.00	2	57.40	57.70	-2	578	-0.35%
2018/04/19	2	58.20	0	0.00	58.00	2	576	0.35%
2018/04/16	20	58.75	0	0.00	59.00	20	573	3.49%
2018/04/13	1	59.10	2	58.60	58.60	-1	573	-0.17%
2018/04/12	4	59.30	0	0.00	59.20	4	575	0.69%
2018/04/10	2	60.50	0	0.00	59.70	2	576	0.35%
2018/04/09	2	61.00	1	60.90	60.40	1	568	0.18%
2018/04/03	0	0.00	2	60.50	60.90	-2	565	-0.35%
2018/04/02	8	61.00	3	61.27	60.90	5	566	0.88%
2018/03/31	6	61.67	3	62.80	60.90	3	565	0.53%
2018/03/30	0	0.00	2	60.20	62.10	-2	561	-0.36%
2018/03/29	1	60.10	0	0.00	59.80	1	553	0.18%
2018/03/28	1	60.20	0	0.00	60.50	1	552	0.18%
2018/03/27	1	60.30	0	0.00	60.10	1	550	0.18%
2018/03/26	0	0.00	1	60.40	60.20	-1	549	-0.18%
2018/03/23	1	60.20	1	60.90	61.00	0	547	0.00%
2018/03/22	0	0.00	2	60.50	59.90	-2	542	-0.37%
2018/03/20	0	0.00	1	60.70	61.50	-1	538	-0.19%
2018/03/16	14	61.44	2	61.10	61.10	12	533	2.25%
2018/03/14	0	0.00	1	60.00	59.90	-1	522	-0.19%
2018/03/13	10	61.70	0	0.00	60.80	10	523	1.91%
2018/03/12	6	60.08	0	0.00	61.50	6	514	1.17%
2018/03/09	10	59.10	0	0.00	58.80	10	504	1.98%
2018/03/08	1	58.40	0	0.00	58.40	1	506	0.20%
2018/03/05	1	58.50	2	57.75	58.30	-1	509	-0.20%
2018/02/27	2	60.95	3	60.60	59.50	-1	501	-0.20%
2018/02/26	0	0.00	4	60.15	59.70	-4	501	-0.80%
2018/02/23	5	62.22	1	63.50	60.00	4	499	0.80%
2018/02/21	1	60.60	1	60.50	60.50	0	464	0.00%
2018/02/09	0	0.00	1	56.90	58.30	-1	448	-0.22%
2018/02/06	7	56.67	2	55.70	57.00	5	429	1.16%
2018/02/01	0	0.00	3	59.63	59.80	-3	367	-0.82%
2018/01/30	0	0.00	25	58.60	59.00	-25	361	-6.91%
2018/01/29	1	58.60	0	0.00	58.70	1	359	0.28%
2018/01/26	1	59.70	2	59.00	58.50	-1	358	-0.28%
2018/01/25	0	0.00	6	61.77	58.50	-6	354	-1.69%
2018/01/24	28	56.84	6	57.72	59.00	22	328	6.71%
2018/01/23	0	0.00	2	57.50	56.70	-2	323	-0.62%
2018/01/22	4	54.40	1	57.20	57.20	3	294	1.02%
2018/01/17	0	0.00	1	51.90	52.10	-1	192	-0.52%
2018/01/05	0	0.00	12	51.47	52.20	-12	222	-5.40%
2018/01/03	0	0.00	1	49.10	50.30	-1	241	-0.41%
2018/01/02	0	0.00	1	48.20	48.50	-1	255	-0.39%