嘉裕 (1417)-華南永昌-基隆券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
9.99
漲跌
--
漲幅
0.00%
成交量
33張
產業
上市紡織類股
91人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉裕 (1417)籌碼相關－華南永昌-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

華南永昌-基隆券商分點個股進出
華南永昌-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
2024/11/20	0	0.00	5	9.98	9.99	-5	204	-2.45%
2024/11/06	0	10.15	0	0.00	10.10	0	207	0.01%
2024/10/09	0	10.45	0	0.00	10.15	0	233	0.00%
2024/10/08	0	0.00	1	10.25	10.35	-1	228	-0.44%
2024/10/04	0	10.50	0	0.00	10.50	0	236	0.00%
2024/09/25	0	0.00	0	10.50	10.30	0	220	-0.02%
2024/09/03	0	0.00	0	10.95	10.95	0	215	0.00%
2024/08/27	0	0.00	5	11.10	11.15	-5	224	-2.23%
2024/07/22	0	0.00	1	11.40	11.40	-1	248	-0.40%
2024/07/19	0.1	11.50	0	0.00	11.60	0.1	247	0.02%
2024/07/18	1	11.60	0	0.00	11.65	1	245	0.41%
2024/07/05	0.4	11.40	5	11.50	11.55	-4.6	257	-1.78%
2024/07/04	0	0.00	0	11.40	11.40	0	255	0.00%
2024/06/28	0	0.00	0	11.30	11.35	0	253	0.00%
2024/06/27	0.1	11.30	0	0.00	11.30	0.1	253	0.02%
2024/06/24	0.3	11.40	0	0.00	11.30	0.3	251	0.10%
2024/06/18	0	0.00	0	11.30	11.30	0	264	-0.01%
2024/06/14	3	11.30	0	0.00	11.25	3	275	1.09%
2024/06/11	0.1	11.45	0	0.00	11.40	0.1	285	0.02%
2024/05/31	0.1	11.50	0	0.00	11.55	0.1	294	0.02%
2024/05/22	5	11.55	0	0.00	11.55	5	288	1.73%
2024/05/17	0	0.00	3	11.50	11.55	-3	291	-1.03%
2024/05/06	0	11.80	0	0.00	11.60	0	297	0.00%
2024/04/30	1	11.40	0	0.00	11.40	1	283	0.35%
2024/04/29	10	11.45	0	0.00	11.45	10	279	3.58%
2024/04/26	5	11.25	0	0.00	11.35	5	275	1.81%
2024/04/23	5	11.18	9	11.23	11.20	-4	280	-1.43%
2024/04/19	5	10.97	1	11.00	10.95	4	278	1.44%
2024/04/17	1	11.15	0	0.00	11.20	1	283	0.35%
2024/04/11	5	11.30	0	0.00	11.25	5	334	1.50%
2024/04/10	3	11.40	0	0.00	11.40	3	330	0.91%
2024/04/09	0	11.50	0	11.45	11.50	0	325	0.00%
2024/04/01	5	11.40	5	11.45	11.45	0	314	0.00%
2024/03/27	5	11.47	0	11.45	11.45	5	315	1.57%
2024/03/26	0	11.50	0	0.00	11.40	0	316	0.00%
2024/03/22	6	11.26	94	11.22	11.30	-88	310	-28.32%
2024/03/21	0	0.00	33	11.20	11.30	-33	307	-10.74%
2024/03/20	0	0.00	68	11.18	11.30	-68	305	-22.23%
2024/03/14	0	11.60	0	0.00	11.75	0	288	0.01%
2024/03/13	10	11.70	0	0.00	11.70	10	288	3.47%
2024/03/06	5	11.96	0	0.00	12.00	5	275	1.82%
2024/02/29	0	0.00	0.1	11.95	11.95	-0.1	273	-0.05%
2024/02/26	5	12.05	0	0.00	12.05	5	275	1.81%
2024/02/21	5	12.00	0	0.00	12.05	5	282	1.77%
2024/02/19	1	11.90	0.5	12.05	11.95	0.5	280	0.18%
2024/02/02	4	11.95	5	12.15	12.05	-1	264	-0.38%
2024/01/30	5	12.00	0	0.00	12.10	5	263	1.90%
2024/01/29	0	0.00	0.1	12.10	12.10	-0.1	265	-0.03%
2024/01/18	0.1	12.10	0	0.00	11.90	0.1	257	0.04%
2024/01/16	0	0.00	1	12.05	11.90	-1	244	-0.41%
2024/01/12	1	12.40	0	0.00	12.35	1	236	0.42%
2024/01/10	1	12.60	0	0.00	12.25	1	226	0.44%
2024/01/04	0	0.00	2	11.85	11.90	-2	176	-1.13%
2023/12/28	10	12.05	0	0.00	12.00	10	195	5.11%
2023/12/12	0.1	12.00	0	0.00	12.00	0.1	201	0.02%
2023/12/04	0	0.00	15	12.10	12.10	-15	201	-7.45%
2023/11/08	0	0.00	0	11.95	11.95	0	314	-0.01%
2023/11/07	0	0.00	1	12.10	12.05	-1	320	-0.31%
2023/11/06	1	12.10	0	0.00	12.15	1	325	0.31%
2023/11/02	0	0.00	5	12.00	11.85	-5	337	-1.48%
2023/10/26	0	0.00	1	12.00	12.00	-1	353	-0.28%
2023/10/25	1	12.00	0	0.00	12.05	1	358	0.28%
2023/10/06	0	0.00	0	12.55	12.50	0	410	0.00%
2023/09/19	0	13.15	0	0.00	13.15	0	520	0.00%
2023/08/18	0	0.00	1	13.05	12.95	-1	566	-0.18%
2023/08/14	0	13.00	0	0.00	13.25	0	567	0.00%
2023/08/07	1	13.30	1	13.30	13.25	0	571	0.00%
2023/08/04	0	13.25	0	0.00	13.30	0	581	0.01%
2023/07/24	10	13.25	0	0.00	13.20	10	657	1.52%
2023/07/06	0	0.00	16	13.86	13.90	-16	1,071	-1.49%
2023/06/29	2	14.20	1	14.45	14.45	1	1,042	0.10%
2023/06/21	0	0.00	10	13.95	13.90	-10	1,073	-0.93%
2023/06/20	10	13.78	0	0.00	13.80	10	1,079	0.93%
2023/06/08	0.2	13.95	3	13.90	13.90	-2.8	1,099	-0.25%
2023/06/07	0	0.00	1	13.90	13.75	-1	1,116	-0.09%
2023/06/06	0	0.00	10	13.85	13.80	-10	1,133	-0.88%
2023/05/30	0	0.00	11	13.55	13.40	-11	1,158	-0.95%
2023/05/29	0	0.00	1	13.40	13.40	-1	1,169	-0.09%
2023/05/24	0	0.00	2	13.60	13.55	-2	1,232	-0.16%
2023/05/19	0	0.00	2	13.50	13.45	-2	1,344	-0.15%
2023/05/17	1	13.35	11	13.36	13.35	-10	1,418	-0.70%
2023/05/05	4	14.15	20	14.35	14.10	-16	2,234	-0.72%
2023/05/03	0	0.00	2	14.40	14.35	-2	2,462	-0.08%
2023/05/02	1	14.50	0	0.00	14.55	1	2,463	0.04%
2023/04/28	0	0.00	1	14.15	14.40	-1	2,456	-0.04%
2023/04/27	1	14.20	0	0.00	14.10	1	2,457	0.04%
2023/04/24	0	0.00	1	14.30	14.25	-1	2,489	-0.04%
2023/04/21	6	14.13	0	0.00	14.10	6	2,515	0.24%
2023/04/20	0	14.48	2	14.48	14.25	-2	2,528	-0.08%
2023/04/19	56	14.55	11	14.63	14.55	45	2,553	1.76%
2023/04/18	2	14.80	0	0.00	14.40	2	2,547	0.08%
2023/04/17	15	14.33	13	14.44	14.55	2	3,085	0.06%
2023/04/14	3	14.00	3	14.05	14.30	0	3,417	0.00%
2023/04/13	10	14.00	5	13.95	13.85	5	3,467	0.14%
2023/04/12	4	13.51	1.3	13.50	13.60	2.7	3,469	0.08%
2023/04/10	0	13.35	3	13.42	13.40	-3	3,833	-0.08%
2023/04/07	0	0.00	2	13.40	13.35	-2	4,552	-0.04%
2023/03/30	4	13.25	0	0.00	13.30	4	5,053	0.08%
2023/03/28	2	13.35	5	13.41	13.40	-3	5,246	-0.06%
2023/03/27	16	13.97	3	13.75	13.90	13	5,283	0.25%
2023/03/23	1	13.55	0	0.00	13.45	1	5,536	0.02%
2023/03/14	2	13.55	2	13.65	13.65	0	6,959	0.00%
2023/03/13	1	13.70	0	0.00	13.85	1	7,072	0.01%
2023/03/08	1	13.95	0	0.00	13.95	1	8,184	0.01%
2023/03/07	1	14.10	0	0.00	14.05	1	8,593	0.01%
2023/03/06	0	0.00	1	14.20	14.20	-1	8,848	-0.01%
2023/03/03	0	0.00	1	14.00	13.95	-1	8,905	-0.01%
2023/03/02	2	14.00	0	0.00	13.95	2	8,906	0.02%
2023/03/01	0	14.30	0	0.00	13.90	0	8,939	0.00%
2023/02/24	0	0.00	6	14.13	14.10	-6	8,974	-0.07%
2023/02/23	3	14.37	10	14.46	14.35	-7	8,991	-0.08%
2023/02/22	0	0.00	12	14.44	14.50	-12	8,966	-0.13%
2023/02/21	19	14.46	5	14.55	14.40	14	8,934	0.16%
2023/02/20	3	14.27	3	14.35	14.30	0	8,883	0.00%
2023/02/17	6	14.49	0	0.00	14.35	6	8,854	0.07%
2023/02/16	10	14.55	4	14.53	14.60	6	8,818	0.07%
2023/02/15	3	14.30	4	14.53	14.25	-1	8,772	-0.01%
2023/02/14	0	0.00	20	14.43	14.35	-20	8,739	-0.23%
2023/02/13	3	14.35	1	14.25	14.25	2	8,718	0.02%
2023/02/10	43	14.52	200	14.83	14.40	-157	8,694	-1.81%	大賣/鉅額交易
2023/02/09	7	14.39	3	14.53	14.35	4	8,586	0.05%
2023/02/08	10	14.30	11	14.39	14.40	-1	8,560	-0.01%
2023/02/07	10	14.62	2	14.70	14.60	8	8,504	0.09%
2023/02/02	2	14.85	3	14.50	14.40	-1	7,872	-0.01%
2023/02/01	475	14.79	306	14.85	14.80	169	7,808	2.16%	大買/大賣/鉅額交易
2023/01/31	5	14.05	3	14.15	14.10	2	7,631	0.03%
2023/01/30	3	14.05	2	14.15	14.10	1	7,619	0.01%
2023/01/17	5	13.85	0	0.00	13.75	5	7,593	0.07%
2023/01/13	2	13.85	6	13.86	13.80	-4	7,548	-0.05%
2023/01/12	0	0.00	7	13.95	13.85	-7	7,529	-0.09%
2023/01/11	2	14.00	3	14.15	13.95	-1	7,513	-0.01%
2023/01/09	2	14.15	1	14.10	14.15	1	7,436	0.01%
2023/01/06	2	14.25	2	14.28	14.30	0	7,389	0.00%
2023/01/05	16	14.67	10	14.74	14.45	6	7,323	0.08%
2023/01/04	13	14.66	15	14.63	14.50	-2	6,704	-0.03%
2023/01/03	5	14.46	12	14.46	14.55	-7	6,302	-0.11%
2022/12/30	28	14.54	29	14.35	14.25	-1	6,174	-0.02%
2022/12/29	6	14.28	6	14.48	14.25	0	6,105	0.00%
2022/12/28	36	14.95	22	15.01	14.70	14	6,010	0.23%
2022/12/27	47	15.45	27	15.29	15.05	20	5,718	0.35%
2022/12/26	9	14.52	8	14.71	15.25	1	4,996	0.02%
2022/12/22	0	0.00	2	14.25	14.40	-2	4,546	-0.04%
2022/12/21	7	14.24	9	13.96	14.05	-2	4,488	-0.04%
2022/12/20	8	14.28	6	14.45	13.90	2	4,377	0.05%
2022/12/19	7	14.02	0	0.00	14.00	7	4,280	0.16%
2022/12/16	2	14.50	0	0.00	14.40	2	4,214	0.05%
2022/12/15	6	14.45	14	14.57	14.90	-8	4,137	-0.19%
2022/12/14	5	14.03	7	14.20	14.00	-2	3,898	-0.05%
2022/12/13	10	14.38	6	14.26	13.80	4	3,761	0.11%
2022/12/12	8	14.64	10	14.57	14.50	-2	3,482	-0.06%
2022/12/09	21	15.10	15	15.32	14.35	6	3,268	0.18%
2022/12/08	6	14.75	83.6	14.77	15.30	-77.6	2,868	-2.70%
2022/12/07	2	14.08	6	14.07	13.95	-4	2,603	-0.15%
2022/12/06	11	14.44	15	14.55	14.30	-4	2,529	-0.16%
2022/12/05	32	14.92	2	15.00	14.65	30	2,416	1.24%
2022/12/02	9	15.08	7	14.91	14.65	2	2,290	0.09%
2022/12/01	80	15.30	75	15.25	15.25	5	2,150	0.23%
2022/11/30	236	16.76	24.5	16.31	15.30	211.5	1,849	11.44%	大買/鉅額交易
2022/11/29	65	15.04	15	15.47	15.95	50	1,108	4.51%
2022/11/28	19	13.88	30	13.91	14.50	-11	684	-1.61%
2022/11/25	2	12.80	6	12.87	13.20	-4	416	-0.96%
2022/11/24	0	0.00	3	12.05	12.00	-3	336	-0.89%
2022/11/23	8	12.49	6	12.43	12.30	2	320	0.62%
2022/11/22	17	12.04	0	0.00	11.95	17	274	6.19%
2022/11/21	0	0.00	3	11.85	12.00	-3	222	-1.35%
2022/11/14	0	0.00	1	11.35	11.30	-1	176	-0.59%
2022/11/11	2	11.20	0	0.00	11.25	2	174	1.15%
2022/11/04	0	0.00	8	11.16	11.45	-8	154	-5.17%
2022/10/25	5	10.80	0	0.00	10.80	5	145	3.44%
2022/09/15	10	10.90	0	0.00	11.00	10	157	6.37%
2022/08/03	0	10.10	0	0.00	10.05	0	156	0.01%
2022/07/29	0.1	10.20	0	0.00	10.10	0.1	167	0.04%
2022/07/26	0	10.10	0	0.00	10.15	0	165	0.00%
2022/07/05	0	10.75	0	0.00	10.55	0	161	0.01%
2022/06/30	0	0.00	5	10.55	10.70	-5	162	-3.08%
2022/06/29	0	0.00	1	10.70	10.70	-1	161	-0.62%
2022/06/27	0	0.00	1	10.70	10.75	-1	164	-0.61%
2022/06/14	0	11.00	0	0.00	10.85	0	175	0.01%
2022/04/27	0	0.00	5	12.00	11.85	-5	184	-2.70%
2022/04/21	0	13.30	0	0.00	13.10	0	186	0.00%
2022/04/19	0	13.30	0	0.00	13.05	0	195	0.01%
2022/04/14	0	13.25	0	0.00	13.10	0	202	0.00%
2022/04/06	0	0.00	2	13.25	13.45	-2	220	-0.91%
2022/03/31	0	13.50	0	0.00	13.45	0	222	0.00%
2022/03/24	0	0.00	2	13.65	13.65	-2	229	-0.87%
2022/03/23	0	13.65	0	0.00	13.65	0	236	0.01%
2022/03/17	0	0.00	4	13.90	13.90	-4	258	-1.55%
2022/03/07	2	13.55	0	0.00	13.60	2	262	0.76%
2022/02/16	0	0.00	4.5	13.85	13.90	-4.5	298	-1.52%
2022/01/26	7	13.55	0	0.00	13.60	7	363	1.93%
2022/01/21	0	0.00	1	14.15	14.10	-1	371	-0.27%
2022/01/20	2	14.20	0	0.00	14.25	2	368	0.54%
2022/01/19	2	14.25	0	0.00	14.25	2	368	0.54%
2022/01/13	0	14.55	0	0.00	14.55	0	360	0.00%
2022/01/11	0	0.00	10	14.75	14.65	-10	361	-2.76%
2022/01/04	0	0.00	6	15.00	15.00	-6	383	-1.56%
2021/12/24	0	0.00	2	14.60	14.55	-2	392	-0.51%
2021/12/17	15	14.85	0	0.00	14.70	15	471	3.18%
2021/12/14	0	0.00	2	14.60	14.60	-2	461	-0.43%
2021/12/02	2	14.05	0	0.00	14.05	2	444	0.45%
2021/11/29	0	0.00	0	14.00	14.20	0	440	0.00%
2021/11/23	0	0.00	1.2	14.71	14.60	-1.2	439	-0.28%
2021/11/15	1	14.85	0	0.00	14.80	1	440	0.23%
2021/11/12	0	0.00	6	15.15	15.05	-6	436	-1.37%
2021/11/11	1	15.00	1	15.15	14.80	0	426	0.00%
2021/11/10	0	0.00	2	14.35	14.35	-2	419	-0.48%
2021/11/09	0	0.00	1	14.20	14.25	-1	419	-0.24%
2021/11/08	0	0.00	1	14.30	14.05	-1	420	-0.24%
2021/11/02	0	0.00	2	13.85	13.75	-2	420	-0.48%
2021/11/01	1	13.90	0	0.00	13.85	1	432	0.23%
2021/10/27	0	0.00	1	13.45	13.50	-1	429	-0.23%
2021/10/26	0	0.00	1	13.45	13.50	-1	434	-0.23%
2021/10/18	0	0.00	1	13.90	14.05	-1	478	-0.21%
2021/10/14	0	13.45	0	0.00	13.40	0	498	0.00%
2021/10/13	2	13.50	1	13.45	13.40	1	502	0.20%
2021/10/12	0	0.00	1	13.60	13.55	-1	506	-0.20%
2021/10/08	0	0.00	1	14.15	13.85	-1	517	-0.19%
2021/10/07	0	0.00	1	13.90	14.15	-1	527	-0.19%
2021/10/06	2	13.80	0	0.00	13.80	2	554	0.36%
2021/10/05	1	13.50	0	0.00	13.70	1	567	0.18%
2021/10/04	1	13.55	0	0.00	13.90	1	576	0.17%
2021/10/01	5	13.98	0	0.00	13.65	5	591	0.85%
2021/09/30	2	14.70	0	0.00	14.55	2	612	0.33%
2021/09/29	0	0.00	4	14.25	14.10	-4	586	-0.68%
2021/09/27	4	14.41	0	0.00	14.65	4	891	0.45%
2021/09/02	2	14.05	0	0.00	13.70	2	1,461	0.14%
2021/09/01	0	0.00	1	13.85	13.95	-1	1,483	-0.07%
2021/08/23	0	0.00	1	13.30	13.40	-1	1,919	-0.05%
2021/08/12	2	14.45	0	0.00	14.35	2	2,634	0.08%
2021/08/06	0	0.00	1	15.05	14.95	-1	2,890	-0.03%
2021/08/03	1	14.90	0	0.00	14.90	1	3,968	0.03%
2021/07/29	0	0.00	0	15.05	15.15	0	4,046	0.00%
2021/07/28	0	0.00	5	15.05	14.95	-5	4,080	-0.12%
2021/07/20	0	0.00	32	14.95	14.90	-32	4,374	-0.73%
2021/07/12	0	0.00	30	15.52	15.40	-30	5,076	-0.59%
2021/07/08	0	15.80	1	15.55	15.85	-1	5,095	-0.02%
2021/07/06	10	16.10	0	0.00	16.00	10	5,260	0.19%
2021/07/02	1	17.50	12	17.01	16.65	-11	5,220	-0.21%
2021/07/01	20	17.30	32	16.96	17.25	-12	4,971	-0.24%
2021/06/30	20	16.60	2	16.15	16.70	18	4,816	0.37%
2021/06/15	0	0.00	0.3	15.10	15.20	-0.3	5,129	-0.01%
2021/06/09	20	16.23	20	15.85	15.75	0	5,234	0.00%
2021/06/08	10	16.30	0	0.00	16.25	10	5,216	0.19%
2021/06/07	2	15.90	0	0.00	16.10	2	5,210	0.04%
2021/06/04	1	16.15	0	0.00	16.10	1	5,188	0.02%
2021/06/03	11	17.15	17	17.41	17.10	-6	5,103	-0.12%
2021/06/01	0	0.00	1	16.10	16.50	-1	4,890	-0.02%
2021/05/31	1	15.80	0	0.00	15.70	1	4,846	0.02%
2021/05/28	0	0.00	9	16.27	16.30	-9	4,806	-0.19%
2021/05/27	10	16.01	0	0.00	16.05	10	4,768	0.21%
2021/05/26	18	16.39	21	16.38	16.25	-3	4,740	-0.06%
2021/05/25	30	16.39	34	16.55	15.95	-4	4,669	-0.09%
2021/05/24	32	15.96	37.4	16.21	16.60	-5.4	4,493	-0.12%
2021/05/21	15	15.42	25	15.13	15.40	-10	4,311	-0.23%
2021/05/20	13	14.74	6	15.03	14.60	7	4,191	0.17%
2021/05/19	1	13.95	0	0.00	14.45	1	4,126	0.02%
2021/05/18	0	0.00	2	13.95	13.95	-2	4,088	-0.05%
2021/05/17	8	12.82	12	12.77	12.75	-4	4,048	-0.10%
2021/05/14	13	14.58	27.3	14.37	13.90	-14.3	3,974	-0.36%
2021/05/13	51	15.04	38	15.34	14.55	13	3,865	0.34%
2021/05/12	2	18.20	25	16.68	15.65	-23	3,565	-0.65%
2021/05/11	2	17.15	15	17.13	17.15	-13	3,095	-0.42%
2021/05/10	0	0.00	2	15.60	15.60	-2	2,770	-0.07%
2021/05/06	3	14.05	20	14.15	13.90	-17	2,712	-0.63%
2021/05/05	1	14.00	20	14.01	13.80	-19	2,688	-0.71%
2021/05/04	1	15.00	0	0.00	13.75	1	2,650	0.04%
2021/05/03	0	0.00	1	14.80	14.60	-1	2,574	-0.04%
2021/04/29	3	14.80	0	0.00	14.80	3	2,515	0.12%
2021/04/28	6	14.86	10	15.06	15.10	-4	2,461	-0.16%
2021/04/26	10	14.55	5.3	14.45	14.50	4.7	2,362	0.20%
2021/04/23	10	14.45	10	14.65	14.60	0	2,329	0.00%
2021/04/22	2	15.38	0	0.00	14.80	2	2,304	0.09%
2021/04/21	10	15.95	2	15.60	15.35	8	2,166	0.37%
2021/04/20	21	14.41	14	15.30	15.55	7	2,036	0.34%
2021/04/19	22	13.68	9.5	13.73	14.30	12.5	1,760	0.71%
2021/04/16	2	12.85	6	12.98	13.00	-4	1,656	-0.24%
2021/04/15	0	0.00	1	12.65	12.60	-1	1,617	-0.06%
2021/04/14	21	12.55	0	0.00	12.60	21	1,607	1.31%
2021/04/13	3	12.85	11	12.79	12.60	-8	1,596	-0.50%
2021/04/12	1	12.60	2	12.60	13.10	-1	1,528	-0.07%
2021/04/09	4	12.00	1	12.00	11.95	3	1,464	0.20%
2021/04/07	2	12.00	1	11.90	12.00	1	1,448	0.07%
2021/04/06	5	12.40	4	12.23	12.15	1	1,441	0.07%
2021/04/01	0	11.75	0	0.00	11.85	0	1,245	0.00%
2021/03/31	1	12.20	6	11.90	11.90	-5	1,270	-0.39%
2021/03/30	0.2	11.90	0	0.00	11.85	0.2	1,397	0.01%
2021/03/29	3	11.80	1	11.80	11.85	2	1,405	0.14%
2021/03/26	0	0.00	6	11.75	11.85	-6	1,399	-0.43%
2021/03/25	9	11.95	2	12.00	11.80	7	1,399	0.50%
2021/03/24	40	12.43	24	12.36	12.25	16	1,351	1.18%
2021/03/23	0	0.00	3	11.60	11.65	-3	1,175	-0.26%
2021/03/22	3	11.78	2	11.80	11.80	1	1,162	0.09%
2021/03/19	4	11.70	2	11.70	11.70	2	1,142	0.18%
2021/03/18	9	12.01	1	11.90	11.85	8	1,128	0.71%
2021/03/17	0	0.00	1	11.70	11.65	-1	1,047	-0.10%
2021/03/16	6	11.67	0	0.00	11.55	6	1,044	0.57%
2021/03/15	0	0.00	1	11.45	11.95	-1	956	-0.10%
2021/03/02	1	11.25	4	11.45	11.10	-3	1,008	-0.30%
2021/02/25	0	0.00	1	11.20	11.25	-1	1,091	-0.09%
2021/02/23	0	0.00	14	11.00	11.00	-14	1,101	-1.27%
2021/02/22	0	0.00	13	11.10	11.05	-13	1,106	-1.17%
2021/02/19	0	0.00	0.5	10.95	11.05	-0.5	1,096	-0.04%
2021/02/04	2	10.65	0	0.00	10.55	2	1,235	0.16%
2021/02/02	0	0.00	2.7	10.60	10.65	-2.7	1,284	-0.21%
2021/02/01	1	10.45	0	0.00	10.45	1	1,369	0.07%
2021/01/27	1	10.60	0.1	10.50	10.60	0.9	1,439	0.06%
2021/01/26	1	10.80	0	0.00	10.70	1	1,452	0.07%
2021/01/25	0	0.00	0.1	10.70	10.75	-0.1	1,468	0.00%
2021/01/22	0	0.00	0.5	10.55	10.55	-0.5	1,473	-0.03%
2021/01/15	5	11.20	0	0.00	10.85	5	1,504	0.33%
2021/01/11	2	11.30	5	11.30	11.40	-3	1,580	-0.19%
2021/01/04	7	11.79	2	11.70	11.70	5	1,714	0.29%
2020/12/30	0.7	11.10	0	0.00	11.15	0.7	1,655	0.04%
2020/12/28	5	11.20	0	0.00	11.15	5	1,679	0.30%
2020/12/25	29	11.31	24	11.37	11.30	5	1,709	0.29%
2020/12/24	7	11.66	13	11.65	11.50	-6	1,698	-0.35%
2020/12/23	0	0.00	1	10.85	10.80	-1	1,564	-0.06%
2020/12/21	0	0.00	1	10.70	10.75	-1	1,645	-0.06%
2020/12/18	1	10.60	0	0.00	10.60	1	1,679	0.06%
2020/12/16	2	10.70	0	0.00	10.75	2	1,884	0.11%
2020/12/14	0	0.00	10	10.70	10.80	-10	2,394	-0.42%
2020/12/11	12	10.69	0	0.00	10.70	12	2,485	0.48%
2020/12/10	2	11.15	2	10.85	11.05	0	2,546	0.00%
2020/12/08	3	10.90	0	0.00	10.90	3	3,206	0.09%
2020/12/04	0	0.00	2	11.25	11.20	-2	3,290	-0.06%
2020/12/02	2	11.40	0	0.00	11.35	2	3,288	0.06%
2020/11/30	3	11.65	0.5	11.35	11.55	2.5	3,266	0.08%
2020/11/27	0	0.00	2	11.45	11.45	-2	3,232	-0.06%
2020/11/25	1	11.60	0.2	11.40	11.35	0.8	3,207	0.02%
2020/11/24	11	11.57	2	11.65	11.50	9	3,192	0.28%
2020/11/23	20	11.45	0	0.00	11.40	20	3,118	0.64%
2020/11/20	0	0.00	3	11.25	11.20	-3	3,092	-0.10%
2020/11/13	6	11.35	6	11.35	11.35	0	3,054	0.00%
2020/11/12	3	11.35	0	0.00	11.35	3	3,045	0.10%
2020/11/11	0.3	11.50	0	11.25	11.30	0.3	2,956	0.01%
2020/11/10	9	11.20	52	11.32	11.25	-43	2,949	-1.46%
2020/11/09	43	11.48	0	0.00	11.50	43	2,918	1.47%
2020/11/02	0	0.00	0.5	10.35	10.40	-0.5	2,765	-0.02%
2020/10/29	3	10.70	0	0.00	10.75	3	2,757	0.11%
2020/10/23	0	0.00	3	11.15	11.15	-3	2,728	-0.11%
2020/10/22	3	11.45	5	11.10	11.15	-2	2,734	-0.07%
2020/10/21	0	0.00	10	11.05	11.15	-10	2,711	-0.37%
2020/10/20	6	11.15	9	11.10	11.05	-3	2,711	-0.11%
2020/10/19	29	11.16	21	11.23	11.05	8	2,706	0.30%
2020/10/16	0	0.00	6	11.62	11.45	-6	2,662	-0.23%
2020/10/13	10	11.10	2	11.20	11.25	8	2,529	0.32%
2020/10/12	2	11.00	3	11.10	11.00	-1	2,529	-0.04%
2020/10/05	2	10.95	2	11.05	11.15	0	2,679	0.00%
2020/09/28	0	0.00	2	10.95	11.10	-2	2,813	-0.07%
2020/09/25	5	11.00	1	10.75	10.75	4	3,105	0.13%
2020/09/24	5	11.28	2	11.60	11.00	3	3,111	0.10%
2020/09/23	32	11.72	28	11.83	11.60	4	3,101	0.13%
2020/09/22	1	12.25	5.5	12.32	12.00	-4.5	3,086	-0.15%
2020/09/21	3	11.70	8	11.70	11.85	-5	2,950	-0.17%
2020/09/18	20	12.19	0	0.00	12.05	20	2,924	0.68%
2020/09/17	12	12.30	38.5	12.49	12.70	-26.5	2,815	-0.94%
2020/09/16	9	11.64	0	0.00	11.55	9	2,472	0.36%
2020/09/15	3	12.00	0	0.00	12.05	3	2,472	0.12%
2020/09/14	7	12.56	6	12.01	12.30	1	2,416	0.04%
2020/09/11	17	12.25	0	0.00	12.25	17	2,124	0.80%
2020/09/09	0	0.00	1	9.49	10.15	-1	1,961	-0.05%
2020/09/07	0	0.00	1	9.35	9.37	-1	1,887	-0.05%
2020/09/04	0	0.00	1	9.12	9.15	-1	1,887	-0.05%
2020/08/20	3	9.02	0	0.00	8.77	3	1,970	0.15%
2020/08/11	0	0.00	8	9.33	9.29	-8	2,017	-0.40%
2020/08/10	0	0.00	4	9.35	9.34	-4	2,016	-0.20%
2020/08/06	11	9.38	6	9.45	9.35	5	2,025	0.25%
2020/08/05	6	9.37	1	9.42	9.36	5	2,034	0.25%
2020/08/04	4	9.42	4	9.48	9.42	0	2,050	0.00%
2020/08/03	2	9.45	0	0.00	9.41	2	2,046	0.10%
2020/07/23	0	0.00	1	9.60	9.54	-1	2,087	-0.05%
2020/07/22	1	9.67	0	0.00	9.64	1	2,110	0.05%
2020/07/17	0	0.00	10	9.76	9.46	-10	2,129	-0.47%
2020/07/16	1	10.05	0	0.00	9.87	1	2,126	0.05%
2020/07/15	2	9.97	10	9.96	9.89	-8	2,118	-0.38%
2020/07/14	5	10.16	0	0.00	10.10	5	2,109	0.24%
2020/07/13	1	10.15	1	10.50	10.50	0	2,080	0.00%
2020/07/10	9	10.14	0	0.00	10.00	9	1,961	0.46%
2020/07/09	0	0.00	4.4	10.86	10.95	-4.4	1,938	-0.23%
2020/07/08	5	10.75	1	10.60	10.80	4	1,863	0.21%
2020/07/07	1	10.80	1	10.70	10.90	0	1,837	0.00%
2020/07/06	2	11.35	17	11.22	11.10	-15	1,763	-0.85%
2020/07/02	0	0.00	1	10.40	10.30	-1	1,413	-0.07%
2020/07/01	0	0.00	13	9.93	10.15	-13	1,364	-0.95%
2020/06/29	14	9.91	1	9.79	9.80	13	1,357	0.96%
2020/06/24	2	9.87	2	9.93	9.90	0	1,315	0.00%
2020/06/23	24	9.86	27.6	9.93	9.92	-3.6	1,288	-0.28%
2020/06/22	0	0.00	1	9.82	9.94	-1	1,253	-0.08%
2020/06/19	1	9.56	11	9.55	9.50	-10	1,164	-0.86%
2020/06/18	11	9.71	10	10.17	9.37	1	1,145	0.09%
2020/06/17	3	9.47	4	9.42	9.62	-1	993	-0.10%
2020/06/16	0	0.00	2	8.79	8.75	-2	903	-0.22%
2020/06/15	1	8.59	0	0.00	8.54	1	888	0.11%
2020/06/11	3	8.56	0	0.00	8.48	3	878	0.34%
2020/06/10	0	0.00	0.3	8.50	8.54	-0.3	864	-0.04%
2020/06/08	1	8.66	0	0.00	8.63	1	860	0.12%
2020/06/05	3	8.62	0.3	8.60	8.60	2.7	854	0.31%
2020/06/04	1	8.73	0	0.00	8.70	1	848	0.12%
2020/06/01	0	0.00	7	8.23	8.24	-7	785	-0.89%
2020/05/28	1	8.15	0	0.00	8.18	1	779	0.13%
2020/05/27	0	0.00	1	8.23	8.15	-1	777	-0.13%
2020/05/26	0	0.00	1	8.25	8.21	-1	774	-0.13%
2020/05/22	1	7.90	0	0.00	7.87	1	739	0.14%
2020/05/21	0	0.00	1	8.09	8.01	-1	734	-0.14%
2020/05/20	0	7.92	0	0.00	7.92	0	717	0.00%
2020/05/14	1	7.88	0	0.00	7.77	1	719	0.14%
2020/05/11	1	8.06	0	0.00	8.13	1	701	0.14%
2020/05/07	0	0.00	1	8.11	8.06	-1	683	-0.15%
2020/04/29	1	7.93	0	0.00	7.90	1	651	0.15%
2020/04/28	20	7.89	0	0.00	7.88	20	628	3.18%
2020/04/23	1	7.91	0	0.00	7.96	1	593	0.17%
2020/04/21	0	0.00	1	8.54	8.09	-1	576	-0.17%
2020/04/17	0	0.00	3	8.59	8.51	-3	555	-0.54%
2020/04/15	4	8.56	2	8.63	8.65	2	550	0.36%
2020/04/14	2	8.52	4	8.59	8.57	-2	572	-0.35%
2020/04/13	4	8.49	1	8.62	8.49	3	561	0.53%
2020/04/09	0	0.00	1	7.95	8.20	-1	545	-0.18%
2020/03/31	0	7.43	0	0.00	7.45	0	591	0.00%
2020/03/30	1	7.70	0	0.00	7.77	1	597	0.17%
2020/03/25	0.2	7.85	0	0.00	7.83	0.2	658	0.03%
2020/03/24	0.2	7.65	0	0.00	7.70	0.2	685	0.03%
2020/03/19	0	0.00	15	6.87	6.92	-15	707	-2.12%
2020/03/05	0.2	9.90	0	0.00	9.94	0.2	783	0.03%
2020/03/04	0.6	9.86	0	0.00	9.86	0.6	785	0.08%
2020/02/25	0	0.00	1	10.05	10.20	-1	813	-0.12%
2020/02/24	0.5	9.91	0.1	9.91	9.91	0.4	807	0.05%
2020/02/21	0	9.95	0	0.00	9.95	0	817	0.00%
2020/02/20	1	9.98	1	10.05	10.00	0	832	0.00%
2020/02/19	0	0.00	2	9.87	10.00	-2	833	-0.24%
2020/02/17	0	0.00	1	9.70	9.80	-1	834	-0.12%
2020/02/05	0	0.00	2.1	9.47	9.65	-2.1	824	-0.26%
2020/02/03	1	9.25	0	0.00	9.29	1	824	0.12%
2020/01/31	7	9.52	0	0.00	9.48	7	828	0.85%
2020/01/30	3	9.43	0	0.00	9.43	3	837	0.36%
2020/01/08	1	9.96	0	0.00	9.93	1	860	0.12%
2020/01/07	2	9.99	0	0.00	10.00	2	856	0.23%
2020/01/06	2	10.00	0	0.00	10.00	2	853	0.23%
2019/12/31	1	10.00	0	0.00	9.99	1	970	0.10%
2019/12/30	1	9.99	0	0.00	10.05	1	991	0.10%
2019/12/27	1	10.00	0	0.00	10.05	1	981	0.10%
2019/12/26	1	10.25	0	0.00	10.30	1	954	0.10%
2019/12/24	1	10.45	0	0.00	10.30	1	956	0.10%
2019/12/23	17	10.59	0	0.00	10.40	17	956	1.78%
2019/12/18	3	10.62	0	0.00	10.65	3	909	0.33%
2019/12/16	0	0.00	1	10.50	10.55	-1	881	-0.11%
2019/12/13	1	10.25	0	0.00	10.45	1	858	0.12%
2019/12/12	1	10.45	0	0.00	10.45	1	838	0.12%
2019/12/09	1	10.25	0	0.00	10.30	1	804	0.12%
2019/12/06	0	0.00	1	10.15	10.15	-1	804	-0.12%
2019/12/05	0	0.00	2	10.10	10.15	-2	829	-0.24%
2019/11/28	1	9.95	0	0.00	9.92	1	910	0.11%
2019/11/27	1	9.97	0	0.00	10.10	1	917	0.11%
2019/11/25	2	9.97	0	0.00	9.95	2	948	0.21%
2019/11/12	0	0.00	7	9.91	9.92	-7	1,122	-0.62%
2019/11/08	0	0.00	6	10.20	10.35	-6	1,115	-0.54%
2019/10/29	2	9.89	0	0.00	9.80	2	1,182	0.17%
2019/10/28	2	9.90	0	0.00	9.93	2	1,178	0.17%
2019/10/25	2	9.96	0	0.00	9.95	2	1,175	0.17%
2019/10/24	0	0.00	22	9.98	9.96	-22	1,175	-1.87%
2019/10/17	0	0.00	24	9.96	9.97	-24	1,156	-2.08%
2019/10/14	0	0.00	1	10.00	9.98	-1	1,186	-0.08%
2019/09/27	0	0.00	0.8	9.36	9.38	-0.8	1,032	-0.08%
2019/09/25	0	0.00	0.9	9.30	9.39	-0.9	1,028	-0.08%
2019/08/26	0	0.00	2	6.54	6.55	-2	1,016	-0.20%
2019/08/22	0	0.00	1	6.63	6.61	-1	1,026	-0.10%
2019/08/21	2	6.68	0	0.00	6.60	2	1,111	0.18%
2019/08/20	1	6.64	0	0.00	6.64	1	1,195	0.08%
2019/08/16	2	6.60	20	6.60	6.60	-18	1,276	-1.41%
2019/08/14	2	6.51	0	0.00	6.49	2	1,235	0.16%
2019/08/13	0	0.00	3	6.39	6.51	-3	1,255	-0.24%
2019/08/05	6	6.04	0	0.00	6.03	6	1,366	0.44%
2019/08/01	0	0.00	3	6.27	6.27	-3	1,350	-0.22%
2019/07/30	0	0.00	5	6.29	6.23	-5	1,339	-0.37%
2019/07/29	0	0.00	13	6.36	6.33	-13	1,330	-0.98%
2019/07/26	0	0.00	18	6.13	6.40	-18	1,297	-1.39%
2019/07/22	1	6.19	0	0.00	6.16	1	1,272	0.08%
2019/07/16	1	6.21	1	6.20	6.17	0	1,283	0.00%
2019/07/08	5	6.24	0	0.00	6.20	5	1,299	0.38%
2019/07/05	0	0.00	1	6.21	6.26	-1	1,299	-0.08%
2019/07/03	0	0.00	1	6.14	6.12	-1	1,295	-0.08%
2019/07/02	0	0.00	0.7	6.10	6.13	-0.7	1,319	-0.05%
2019/07/01	2	6.06	0	0.00	6.07	2	1,363	0.15%
2019/06/27	0	0.00	6	6.06	6.05	-6	1,434	-0.42%
2019/06/25	1	6.05	0	0.00	6.02	1	1,752	0.06%
2019/06/21	1	6.04	0	0.00	6.03	1	1,824	0.05%
2019/06/19	10	6.07	0	0.00	6.04	10	1,819	0.55%
2019/06/10	1	6.13	0	0.00	6.09	1	1,794	0.06%
2019/06/06	0	0.00	3	6.08	6.10	-3	1,802	-0.17%
2019/05/29	0	0.00	1	6.41	6.32	-1	1,792	-0.06%
2019/05/28	5	6.43	7	6.51	6.41	-2	1,763	-0.11%
2019/05/27	5	6.64	35	6.28	6.64	-30	1,665	-1.80%
2019/05/24	38	6.36	3	6.33	6.30	35	1,576	2.22%
2019/05/23	1	6.19	0	0.00	6.24	1	1,478	0.07%
2019/05/15	0	0.00	14	6.01	5.96	-14	1,281	-1.09%
2019/05/14	14	6.25	0	0.00	6.20	14	1,257	1.11%
2019/05/13	0	0.00	1	6.10	6.09	-1	1,150	-0.09%
2019/04/16	1	5.88	3	5.90	5.88	-2	1,050	-0.19%
2019/04/15	0	0.00	3	5.90	5.89	-3	1,050	-0.29%
2019/04/03	0	0.00	10	6.05	6.02	-10	999	-1.00%
2019/04/02	8	5.95	1	5.90	5.90	7	960	0.73%
2019/04/01	13	5.89	4.3	5.89	6.00	8.7	939	0.93%
2019/03/29	7	5.91	0	0.00	5.84	7	891	0.78%
2019/03/28	10	6.08	0	0.00	6.09	10	787	1.27%
2019/03/25	3	5.02	0	0.00	5.05	3	517	0.58%
2019/03/22	4	5.09	0	0.00	5.06	4	520	0.77%
2019/03/12	0	0.00	15.5	5.31	5.35	-15.5	777	-2.00%
2019/03/08	5	5.19	0	0.00	5.24	5	821	0.61%
2019/03/06	2	5.08	0	0.00	5.18	2	801	0.25%
2019/02/25	0	4.91	17	5.00	5.01	-17	814	-2.09%
2019/02/11	9	4.83	5	4.82	4.84	4	802	0.50%
2019/01/29	5	4.83	0	0.00	4.84	5	801	0.62%
2019/01/11	5	4.78	0	0.00	4.74	5	824	0.61%
2018/12/20	0	0.00	1	4.85	4.79	-1	814	-0.12%
2018/12/18	1	5.00	0	0.00	5.02	1	817	0.12%
2018/12/13	1	5.15	0	0.00	5.15	1	807	0.12%
2018/12/07	1	5.39	0	0.00	5.37	1	788	0.13%
2018/12/06	11	5.87	6	5.50	5.50	5	761	0.66%
2018/12/05	1	5.14	7	5.63	5.63	-6	660	-0.91%
2018/12/04	0	0.00	3	5.07	5.12	-3	551	-0.54%
2018/11/28	0	0.00	10	4.69	4.72	-10	486	-2.06%
2018/11/27	0	0.00	3	4.70	4.70	-3	462	-0.65%
2018/11/21	3	4.45	0	0.00	4.49	3	449	0.67%
2018/11/07	2	4.46	0	0.00	4.45	2	546	0.37%
2018/11/06	10	4.50	0	0.00	4.48	10	564	1.77%
2018/10/04	5	4.97	0	0.00	4.93	5	551	0.91%
2018/10/01	0	0.00	1	5.04	5.06	-1	588	-0.17%
2018/09/27	1	5.09	0	0.00	5.06	1	605	0.17%
2018/09/14	0	0.00	5	5.00	5.02	-5	682	-0.73%
2018/09/04	2	5.11	0	0.00	5.12	2	937	0.21%
2018/08/27	1	5.26	0	0.00	5.28	1	1,371	0.07%
2018/08/23	0	0.00	4.5	5.41	5.48	-4.5	1,806	-0.25%
2018/08/07	2	5.12	0.3	5.18	5.17	1.7	2,667	0.07%
2018/08/01	1	5.22	0	0.00	5.26	1	2,763	0.04%
2018/07/20	1	5.20	0	0.00	5.24	1	2,764	0.04%
2018/07/06	0	0.00	1	5.13	5.20	-1	2,702	-0.04%
2018/07/04	0	0.00	4	5.42	5.33	-4	2,697	-0.15%
2018/07/03	7	5.41	7	5.35	5.36	0	2,692	0.00%
2018/06/28	0	0.00	1	5.61	5.60	-1	2,652	-0.04%
2018/06/27	0	0.00	10	5.68	5.72	-10	2,643	-0.38%
2018/06/26	0	0.00	3	5.70	5.68	-3	2,636	-0.11%
2018/06/22	6	6.15	6	6.07	6.08	0	2,581	0.00%
2018/06/21	6	6.08	6	6.15	6.13	0	2,561	0.00%
2018/06/19	0	0.00	1	6.31	6.28	-1	2,530	-0.04%
2018/06/15	12	6.39	2	6.42	6.22	10	2,509	0.40%
2018/06/14	11	6.46	0	0.00	6.31	11	2,492	0.44%
2018/06/13	0	0.00	1	6.70	6.44	-1	2,476	-0.04%
2018/06/12	41	6.86	2	6.86	6.78	39	2,425	1.61%
2018/06/11	5	6.69	7	6.31	6.78	-2	2,298	-0.09%
2018/06/07	0	0.00	10	6.52	6.50	-10	2,117	-0.47%
2018/06/06	0	0.00	1	6.63	6.67	-1	2,069	-0.05%
2018/06/05	0	0.00	33	6.77	6.75	-33	2,038	-1.62%
2018/06/04	0	0.00	10	6.54	6.49	-10	1,967	-0.51%
2018/06/01	25	6.85	0	0.00	6.83	25	1,879	1.33%
2018/05/31	9	6.45	60	6.63	6.71	-51	1,686	-3.02%
2018/05/30	13	5.97	93	6.09	6.10	-80	1,422	-5.62%
2018/05/29	11	5.50	3	5.52	5.55	8	1,169	0.68%
2018/05/28	2	5.05	3	5.06	5.05	-1	1,068	-0.09%
2018/05/25	2	5.00	0	0.00	5.09	2	1,056	0.19%
2018/05/24	1	5.10	1	5.08	5.10	0	1,030	0.00%
2018/05/22	0	0.00	4	5.09	5.09	-4	998	-0.40%
2018/05/21	3	5.35	0	0.00	5.32	3	957	0.31%
2018/05/18	0	0.00	2	5.44	5.44	-2	924	-0.22%
2018/05/17	9	5.50	3	5.59	5.63	6	865	0.69%
2018/05/16	0	0.00	22	5.14	5.31	-22	680	-3.23%
2018/05/15	0	0.00	10	4.88	4.83	-10	546	-1.83%
2018/05/14	1	4.48	7	4.88	4.95	-6	487	-1.23%
2018/05/04	2	4.50	2	4.49	4.50	0	383	0.00%
2018/04/18	0	0.00	0	4.55	4.57	0	463	0.00%
2018/04/13	2	4.66	0	0.00	4.65	2	457	0.44%
2018/03/22	2	4.59	0	0.00	4.61	2	441	0.45%
2018/03/16	2	4.66	0	0.00	4.67	2	452	0.44%
2018/03/13	20	4.67	0	0.00	4.68	20	447	4.47%
2018/03/08	5	4.61	0	0.00	4.65	5	432	1.16%
2018/02/26	2	4.67	0	0.00	4.68	2	417	0.48%
2018/02/08	4	4.63	0	0.00	4.63	4	412	0.97%
2018/02/05	2	4.75	0	0.00	4.78	2	400	0.50%
2018/01/29	5	4.93	0	0.00	4.90	5	384	1.30%
2018/01/26	4	4.95	5	4.94	4.94	-1	383	-0.26%
2018/01/25	5	4.96	5	4.97	4.95	0	361	0.00%
2018/01/24	0	0.00	3	4.92	4.89	-3	341	-0.88%
2018/01/16	5	4.75	0	0.00	4.77	5	337	1.48%
2018/01/15	0	0.00	5	4.75	4.72	-5	324	-1.54%
2018/01/11	0	0.00	1	4.73	4.74	-1	316	-0.32%
2018/01/05	1	4.70	2	4.70	4.72	-1	305	-0.33%
2018/01/03	3	4.70	0	0.00	4.68	3	302	0.99%