凱美 (2375)-華南永昌-斗六券商分點個股進出

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
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550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－華南永昌-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	2	72.30	0	0.00	71.50	2	1,896	0.11%
2024/12/10	0	74.70	2	74.00	71.90	-2	1,857	-0.11%
2024/12/09	83	76.93	82	73.68	74.40	1	1,783	0.06%
2024/12/06	4	81.55	4	81.35	79.30	0	1,660	0.00%
2024/12/05	63	88.61	58	86.06	82.40	5	1,485	0.34%
2024/12/04	2	79.95	7.3	82.10	83.00	-5.3	862	-0.61%
2024/12/03	2	76.40	1	77.50	75.50	1	597	0.17%
2024/12/02	3	71.87	0	0.00	73.80	3	385	0.78%
2024/11/29	0	0.00	1	66.50	68.30	-1	257	-0.39%
2024/09/19	0	0.00	0.1	65.80	66.50	-0.1	626	-0.02%
2024/07/26	0	0.00	1	67.60	67.60	-1	1,122	-0.09%
2024/07/16	12	76.30	11	75.87	74.10	1	1,072	0.09%
2024/06/21	0	0.00	4	74.00	74.10	-4	896	-0.45%
2024/06/11	0.2	69.70	0	0.00	69.00	0.2	804	0.02%
2024/06/06	0.2	69.75	0	0.00	69.10	0.2	779	0.03%
2024/06/05	0.1	70.60	0	0.00	71.00	0.1	757	0.01%
2024/05/31	1	72.40	4	74.28	70.10	-3	730	-0.41%
2024/05/29	3	69.97	6	70.50	70.70	-3	615	-0.49%
2024/05/27	2	69.95	3	70.87	69.80	-1	596	-0.17%
2024/05/24	0	0.00	3	68.10	67.80	-3	559	-0.54%
2024/05/20	0	0.00	2	66.50	66.20	-2	523	-0.38%
2024/05/17	0	0.00	16	65.90	65.60	-16	519	-3.08%
2024/05/08	0	0.00	5	65.40	65.20	-5	515	-0.97%
2024/05/07	0	0.00	5	64.82	65.40	-5	512	-0.98%
2024/04/29	10	63.80	0	0.00	63.90	10	403	2.48%
2024/04/24	0	0.00	2	62.70	62.90	-2	403	-0.50%
2024/04/19	2	61.80	0	0.00	62.00	2	434	0.46%
2024/04/18	0	0.00	1	63.90	63.80	-1	433	-0.23%
2024/04/17	1	63.30	5	62.90	63.50	-4	435	-0.92%
2024/04/16	0	0.00	15	61.84	61.40	-15	431	-3.48%
2024/04/15	0	0.00	0	64.60	63.50	0	427	0.00%
2024/04/09	0	0.00	1	64.10	64.20	-1	415	-0.25%
2024/04/01	0	0.00	4.6	63.27	62.80	-4.6	392	-1.17%
2024/03/27	0	0.00	1	59.60	59.70	-1	368	-0.27%
2024/03/26	1	59.90	0	0.00	59.50	1	373	0.27%
2024/03/25	1	60.90	0	0.00	60.60	1	374	0.27%
2024/03/22	0.3	59.50	0	0.00	59.90	0.3	379	0.08%
2024/03/20	5	60.60	1.6	60.30	60.10	3.4	404	0.84%
2024/03/19	5	59.66	0	0.00	59.70	5	423	1.18%
2024/03/18	0	60.10	0	0.00	59.90	0	428	0.00%
2024/03/14	2	61.75	0	0.00	61.30	2	456	0.44%
2024/03/13	0.3	62.20	0	0.00	61.80	0.3	479	0.06%
2024/03/08	1	63.30	0	0.00	62.90	1	526	0.19%
2024/03/07	6	64.10	0	0.00	63.70	6	540	1.11%
2024/03/06	0	0.00	5.1	65.58	64.90	-5.1	550	-0.93%
2024/03/01	1	66.20	3	66.07	65.90	-2	739	-0.27%
2024/02/29	0	0.00	17	65.79	66.80	-17	797	-2.13%
2024/02/23	10	65.10	0	0.00	63.90	10	908	1.10%
2024/02/22	0	0.00	1	65.20	64.80	-1	915	-0.11%
2024/02/20	4	64.70	1	65.30	64.60	3	926	0.32%
2024/02/19	2	65.50	2	65.70	65.50	0	924	0.00%
2024/02/16	5	65.30	2	65.00	65.00	3	922	0.33%
2024/02/15	0	0.00	2	64.05	64.30	-2	918	-0.22%
2024/02/05	1	62.60	0	0.00	62.60	1	911	0.11%
2024/02/02	5	64.10	0	0.00	63.80	5	907	0.55%
2024/02/01	2	63.90	0	0.00	63.80	2	904	0.22%
2024/01/23	0	0.00	1	65.40	65.70	-1	940	-0.11%
2024/01/22	0	0.00	1	65.10	65.10	-1	938	-0.11%
2024/01/19	22	63.95	3	64.30	64.20	19	933	2.04%
2024/01/17	4	66.53	13	67.35	64.50	-9	925	-0.97%
2024/01/16	1	64.50	0	0.00	64.10	1	896	0.11%
2024/01/15	0	0.00	3	65.83	65.50	-3	892	-0.34%
2024/01/09	1	66.70	0	0.00	66.00	1	892	0.11%
2024/01/08	1	67.90	0	0.00	66.90	1	891	0.11%
2024/01/03	1	68.90	0	0.00	68.90	1	901	0.11%
2023/12/29	2	69.35	2	70.00	70.50	0	897	0.00%
2023/12/22	4	70.43	0	0.00	70.10	4	883	0.45%
2023/12/21	1	70.90	0	0.00	70.80	1	882	0.11%
2023/12/19	1	70.90	0	0.00	70.70	1	873	0.11%
2023/12/18	7	72.01	0	0.00	72.20	7	867	0.81%
2023/12/15	1	74.50	0	0.00	74.50	1	850	0.12%
2023/12/14	2	75.20	2	76.15	75.10	0	845	0.00%
2023/12/13	2	74.10	0	0.00	74.60	2	829	0.24%
2023/12/12	3	74.27	0	0.00	73.80	3	828	0.36%
2023/12/11	2	74.90	0	0.00	74.20	2	830	0.24%
2023/12/08	0	0.00	11	75.85	76.20	-11	802	-1.37%
2023/12/06	5	73.90	0	0.00	74.00	5	770	0.65%
2023/12/05	1	76.10	1	77.40	74.90	0	748	0.00%
2023/12/04	1	76.30	1	77.30	76.00	0	731	0.00%
2023/12/01	0	0.00	1	76.60	75.90	-1	714	-0.14%
2023/11/30	8	76.80	0	0.00	75.70	8	710	1.13%
2023/11/29	1	78.00	0	0.00	77.80	1	685	0.15%
2023/11/24	0	72.40	26	73.18	73.70	-26	518	-5.01%
2023/11/22	0	0.00	7	67.69	68.00	-7	389	-1.80%
2023/11/20	10	67.40	0	0.00	68.00	10	373	2.68%
2023/11/08	1	66.90	1	65.70	65.60	0	364	0.00%
2023/11/03	0	0.00	0	64.60	64.80	0	359	0.00%
2023/10/13	0	0.00	1	68.10	67.90	-1	360	-0.28%
2023/10/11	0	65.70	0	0.00	64.10	0	353	0.00%
2023/09/20	0.2	67.50	1	67.50	66.90	-0.8	376	-0.21%
2023/09/13	1	67.60	0	0.00	67.90	1	359	0.28%
2023/09/07	0	0.00	2	67.55	67.40	-2	366	-0.55%
2023/09/06	0	0.00	2	67.35	67.50	-2	365	-0.55%
2023/09/04	2	67.90	0	0.00	66.60	2	364	0.55%
2023/09/01	2	67.30	1	66.90	66.70	1	346	0.29%
2023/08/17	6	61.03	0	0.00	60.90	6	375	1.60%
2023/07/28	5	65.60	0	0.00	65.50	5	428	1.17%
2023/07/17	1	65.80	0	0.00	66.10	1	495	0.20%
2023/07/14	2	66.35	0	0.00	66.00	2	513	0.39%
2023/07/07	2	67.20	0	0.00	67.30	2	712	0.28%
2023/07/05	1	68.40	1	68.20	67.80	0	784	0.00%
2023/07/03	2	68.10	0	0.00	67.80	2	797	0.25%
2023/06/29	4	68.10	0	0.00	67.80	4	832	0.48%
2023/06/21	3	67.80	0	0.00	68.20	3	921	0.33%
2023/06/15	3	68.90	0	0.00	69.70	3	1,047	0.29%
2023/06/06	0	0.00	1	71.60	71.10	-1	1,342	-0.07%
2023/06/05	5	73.64	0	0.00	73.40	5	1,484	0.34%
2023/06/02	0	0.00	1	72.70	73.00	-1	1,599	-0.06%
2023/06/01	1	71.00	0	0.00	70.90	1	1,713	0.06%
2023/05/29	0	0.00	1	69.30	69.90	-1	1,776	-0.06%
2023/05/26	1	68.00	0	0.00	67.80	1	1,783	0.06%
2023/05/11	0	0.00	2	67.20	67.20	-2	2,221	-0.09%
2023/05/05	0	0.00	1	70.90	70.30	-1	2,213	-0.05%
2023/04/28	0	0.00	1	69.20	69.00	-1	2,230	-0.04%
2023/04/25	0	0.00	5	68.50	68.20	-5	2,213	-0.23%
2023/04/21	1	73.60	1	70.30	70.30	0	2,198	0.00%
2023/04/19	5	75.00	1	75.60	74.70	4	2,174	0.18%
2023/04/18	6	78.07	2	78.40	76.90	4	2,164	0.18%
2023/04/17	0	0.00	1	76.60	77.40	-1	2,127	-0.05%
2023/04/14	1	77.00	2	77.65	76.80	-1	2,107	-0.05%
2023/04/13	0	0.00	6	78.28	75.50	-6	2,067	-0.29%
2023/04/12	2	77.25	0	0.00	77.00	2	2,003	0.10%
2023/04/11	0	0.00	2	75.10	75.00	-2	1,957	-0.10%
2023/04/10	2	76.70	0	0.00	74.80	2	1,942	0.10%
2023/03/31	4	74.00	1	75.10	74.00	3	1,865	0.16%
2023/03/29	6	73.93	0	0.00	72.20	6	1,828	0.33%
2023/03/27	0	78.20	0	0.00	76.60	0	1,782	0.00%
2023/03/24	0	0.00	3	78.13	78.10	-3	1,767	-0.17%
2023/03/23	3	78.63	3	78.60	79.10	0	1,740	0.00%
2023/03/21	0	0.00	3	75.67	75.10	-3	1,651	-0.18%
2023/03/20	0	0.00	12	75.62	76.50	-12	1,626	-0.74%
2023/03/17	7	76.39	2	75.30	75.00	5	1,615	0.31%
2023/03/16	1	76.60	4	75.02	74.50	-3	1,595	-0.19%
2023/03/15	5	78.44	3	77.20	76.30	2	1,580	0.13%
2023/03/14	5	75.60	0	0.00	75.30	5	1,538	0.33%
2023/03/13	0	75.60	0	0.00	77.00	0	1,534	0.00%
2023/03/10	3	76.95	2	78.30	78.50	1	1,502	0.07%
2023/03/09	16	81.66	5	82.30	80.70	11	1,448	0.76%
2023/03/08	12	79.82	6	79.50	80.00	6	1,349	0.44%
2023/03/07	3	77.63	0.8	75.28	76.80	2.2	1,199	0.18%
2023/03/06	10	73.39	2	72.70	76.00	8	1,069	0.75%
2023/03/03	1	69.30	0	0.00	69.10	1	931	0.11%
2023/03/01	0	0.00	0	66.40	65.80	0	864	0.00%
2023/02/22	0	0.00	1	68.10	67.20	-1	837	-0.12%
2023/02/20	2	70.20	1	69.60	70.40	1	800	0.13%
2023/02/17	8	69.98	25	71.10	71.50	-17	752	-2.26%
2023/02/16	1	68.60	1	69.20	69.30	0	548	0.00%
2023/02/08	0	0.00	10	62.13	62.20	-10	442	-2.26%
2023/02/03	0	0.00	2	64.50	63.50	-2	442	-0.45%
2023/02/02	1	64.80	0	0.00	64.70	1	441	0.23%
2023/02/01	2	63.90	0	0.00	63.80	2	426	0.47%
2023/01/16	0	0.00	2	57.70	57.50	-2	392	-0.51%
2023/01/13	10	60.28	0	0.00	58.20	10	391	2.56%
2023/01/10	0	0.00	10	58.60	58.60	-10	381	-2.62%
2023/01/06	2	57.20	1	56.30	57.30	1	370	0.27%
2023/01/05	0	0.00	1	54.90	54.40	-1	363	-0.28%
2022/12/28	2	54.30	0	0.00	54.20	2	375	0.53%
2022/12/22	6	56.20	0	0.00	56.20	6	395	1.52%
2022/12/21	6	56.10	0	0.00	55.70	6	404	1.48%
2022/12/14	0	0.00	0.9	60.00	60.40	-0.9	422	-0.21%
2022/12/12	0	0.00	2	60.80	60.50	-2	423	-0.47%
2022/12/07	2	61.90	12	60.30	59.40	-10	440	-2.27%
2022/12/06	2	64.00	0	0.00	61.30	2	443	0.45%
2022/12/05	3.2	61.95	3	64.63	64.50	0.2	435	0.05%
2022/11/21	10	57.50	0	0.00	56.70	10	545	1.83%
2022/11/15	0	0.00	1	58.10	57.50	-1	564	-0.18%
2022/11/14	0	0.00	5	56.50	57.20	-5	568	-0.88%
2022/11/11	0	0.00	3	56.00	55.60	-3	567	-0.53%
2022/11/09	0	0.00	6	55.80	55.80	-6	568	-1.06%
2022/11/08	1	54.50	6	54.63	53.90	-5	564	-0.89%
2022/11/07	0	0.00	1	55.00	54.50	-1	570	-0.18%
2022/10/24	0	0.00	0.9	50.20	50.50	-0.9	641	-0.14%
2022/10/20	1	49.95	0	0.00	50.20	1	696	0.14%
2022/10/13	0	0.00	1	49.10	48.20	-1	912	-0.11%
2022/10/06	5	52.20	0	0.00	52.00	5	934	0.54%
2022/10/04	2	51.70	0	0.00	51.70	2	960	0.21%
2022/10/03	17	50.35	0	0.00	50.70	17	974	1.75%
2022/09/28	7	49.15	0	0.00	48.40	7	985	0.71%
2022/09/16	0	0.00	4	60.40	59.00	-4	1,014	-0.39%
2022/09/15	4	62.18	0	0.00	61.00	4	1,008	0.40%
2022/09/14	1	60.70	1	61.60	61.00	0	1,003	0.00%
2022/09/13	6	66.10	0	0.00	64.00	6	997	0.60%
2022/08/30	0	0.00	2	58.50	58.40	-2	970	-0.21%
2022/08/29	2	59.00	0	0.00	58.10	2	969	0.21%
2022/08/25	0	0.00	1	61.70	61.50	-1	952	-0.11%
2022/08/19	0	0.00	1	56.90	57.00	-1	877	-0.11%
2022/08/16	0	0.00	2	55.10	55.20	-2	865	-0.23%
2022/08/11	1	53.00	0	0.00	53.00	1	844	0.12%
2022/08/09	0	0.00	11	51.41	51.60	-11	846	-1.30%
2022/08/05	2	52.20	0	0.00	52.20	2	847	0.24%
2022/07/29	2	55.00	0	0.00	55.10	2	836	0.24%
2022/07/27	11	54.70	1	55.10	55.50	10	828	1.21%
2022/07/22	0	0.00	2	56.30	55.90	-2	813	-0.25%
2022/07/18	2	58.00	7	57.27	59.00	-5	780	-0.64%
2022/07/15	5	57.50	0	0.00	57.50	5	651	0.77%
2022/07/12	3	50.15	1	50.10	48.85	2	593	0.34%
2022/06/28	0	0.00	1	56.90	56.20	-1	577	-0.17%
2022/06/24	0	0.00	5	56.34	56.00	-5	601	-0.83%
2022/06/23	5	55.62	0	0.00	55.50	5	636	0.79%
2022/06/02	0	0.00	10	68.50	68.30	-10	662	-1.51%
2022/06/01	0	0.00	1	68.30	68.90	-1	680	-0.15%
2022/05/27	1	65.80	0	0.00	65.80	1	681	0.15%
2022/05/19	0	0.00	2	63.60	65.30	-2	716	-0.28%
2022/05/18	1	66.30	0	0.00	65.10	1	717	0.14%
2022/05/16	0	0.00	2	62.30	62.30	-2	715	-0.28%
2022/05/10	0	0.00	1	62.90	63.10	-1	720	-0.14%
2022/05/05	0	0.00	1	67.20	67.20	-1	732	-0.14%
2022/04/29	10	65.10	0	0.00	65.80	10	763	1.31%
2022/04/28	3	63.87	1	64.10	64.80	2	776	0.26%
2022/04/12	2	71.20	0	0.00	70.80	2	1,040	0.19%
2022/04/08	2	77.40	2	77.50	77.60	0	1,248	0.00%
2022/03/29	1	85.10	0	0.00	83.90	1	1,438	0.07%
2022/03/28	1	84.60	1	83.60	84.90	0	1,456	0.00%
2022/03/21	2	80.40	2	80.00	80.40	0	1,624	0.00%
2022/03/15	0	0.00	0.1	79.10	78.50	-0.1	1,826	0.00%
2022/02/17	0	0.00	2	92.15	91.50	-2	5,663	-0.04%
2022/02/14	0	0.00	3	90.57	90.10	-3	5,714	-0.05%
2022/02/11	0	0.00	1	93.40	93.00	-1	5,715	-0.02%
2022/02/10	1	93.80	0	0.00	93.80	1	5,726	0.02%
2022/02/08	2	92.25	0	0.00	92.90	2	5,748	0.03%
2022/01/24	0	0.00	1	90.00	90.50	-1	5,792	-0.02%
2022/01/13	0	0.00	0.3	92.70	92.60	-0.3	5,748	0.00%
2022/01/12	1	95.00	1	92.60	93.10	0	5,739	0.00%
2022/01/10	3	97.57	1	99.00	98.00	2	5,675	0.04%
2022/01/07	0	0.00	1	99.00	97.90	-1	5,663	-0.02%
2022/01/06	0	0.00	3	101.33	100.00	-3	5,630	-0.05%
2022/01/05	0	0.00	1	103.00	103.00	-1	5,605	-0.02%
2022/01/04	5.1	106.60	4	106.13	105.50	1.1	5,555	0.02%
2022/01/03	5	104.20	4	100.13	104.50	1	5,410	0.02%
2021/12/30	3	101.50	1	102.00	101.00	2	5,348	0.04%
2021/12/28	2	99.10	0	0.00	99.30	2	5,317	0.04%
2021/12/24	0	0.00	1	97.70	97.60	-1	5,285	-0.02%
2021/12/23	2	99.10	0	0.00	98.70	2	5,269	0.04%
2021/12/17	1	102.00	0	0.00	99.50	1	5,132	0.02%
2021/12/15	0	0.00	2	102.50	100.50	-2	5,079	-0.04%
2021/12/13	1	100.50	0	0.00	103.00	1	5,006	0.02%
2021/12/10	0	0.00	2	102.25	101.00	-2	4,945	-0.04%
2021/12/09	3	106.17	2	106.50	106.00	1	4,867	0.02%
2021/12/08	5	106.50	4	105.63	105.00	1	4,825	0.02%
2021/12/07	7	107.36	3	108.33	105.50	4	4,723	0.08%
2021/12/06	1	115.50	0	0.00	114.50	1	4,378	0.02%
2021/12/03	2	116.25	1	116.50	116.50	1	4,312	0.02%
2021/12/02	2	119.25	1	116.50	113.00	1	4,177	0.02%
2021/12/01	8	118.63	14	117.29	117.00	-6	3,918	-0.15%
2021/11/30	32	119.94	31	118.65	117.00	1	3,566	0.03%
2021/11/29	5	113.60	13	110.42	113.50	-8	3,000	-0.27%
2021/11/26	29	116.45	35	113.23	115.50	-6	2,633	-0.23%
2021/11/25	32	112.30	59	109.38	111.50	-27	1,878	-1.44%
2021/11/24	1	96.00	1	104.00	105.00	0	1,479	0.00%
2021/11/23	0	0.00	0.2	96.50	95.50	-0.2	1,280	-0.02%
2021/11/22	21	93.84	2	93.95	93.60	19	1,208	1.57%
2021/11/19	12	92.18	2.2	92.73	92.40	9.8	1,201	0.82%
2021/11/18	10	92.10	0	0.00	92.00	10	1,203	0.83%
2021/11/17	0	0.00	0.1	93.77	93.40	-0.1	1,196	-0.01%
2021/11/16	2	90.55	0.5	89.60	89.60	1.5	1,227	0.12%
2021/11/11	0	0.00	1	88.60	87.10	-1	1,312	-0.08%
2021/11/10	0	0.00	2	87.90	87.90	-2	1,342	-0.15%
2021/11/09	1	88.20	0.6	86.20	88.20	0.4	1,378	0.03%
2021/11/08	4	85.98	0	0.00	85.50	4	1,378	0.29%
2021/11/03	1	87.00	0	0.00	87.00	1	1,461	0.07%
2021/10/29	0	0.00	1	86.60	86.80	-1	1,561	-0.06%
2021/10/28	1	85.90	0	0.00	85.90	1	1,566	0.06%
2021/10/27	0	0.00	1	85.40	85.80	-1	1,549	-0.06%
2021/10/25	1	84.40	0	0.00	84.40	1	1,579	0.06%
2021/10/05	0	0.00	40	77.08	80.50	-40	2,027	-1.97%
2021/10/04	0	0.00	1	79.70	78.90	-1	2,113	-0.05%
2021/09/28	0	87.10	0	0.00	86.90	0	2,855	0.00%
2021/09/17	0	0.00	0.2	87.90	89.70	-0.2	3,741	0.00%
2021/09/14	1	93.60	0	0.00	91.40	1	3,980	0.03%
2021/09/07	1	92.30	0	0.00	91.80	1	5,047	0.02%
2021/09/03	1	96.00	1	95.60	95.40	0	5,294	0.00%
2021/09/01	0	0.00	2	100.25	101.50	-2	5,327	-0.04%
2021/08/31	2	101.00	0	0.00	101.00	2	5,363	0.04%
2021/08/27	0	0.00	1	103.50	102.00	-1	5,489	-0.02%
2021/08/26	0	102.00	0	0.00	101.50	0	5,548	0.00%
2021/08/19	0	0.00	1	97.80	93.00	-1	5,800	-0.02%
2021/08/13	0	0.00	1	102.00	103.00	-1	6,185	-0.02%
2021/08/11	1	108.50	1	108.00	107.50	0	6,292	0.00%
2021/08/10	1	111.50	0	0.00	108.00	1	6,365	0.02%
2021/08/06	10	112.00	1	112.00	111.00	9	6,647	0.14%
2021/07/30	1	106.00	0	0.00	102.00	1	7,220	0.01%
2021/07/29	1	105.00	2	105.00	105.50	-1	7,301	-0.01%
2021/07/27	1	113.00	0	0.00	109.50	1	7,484	0.01%
2021/07/21	0	0.00	1	111.00	111.00	-1	7,787	-0.01%
2021/07/20	0	0.00	0.1	112.00	110.00	-0.1	7,776	0.00%
2021/07/14	1	113.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	0	0.00	2	116.25	114.00	-2	8,058	-0.02%
2021/07/12	3	117.33	1	116.50	116.50	2	8,026	0.02%
2021/07/09	1	116.50	1	118.00	115.00	0	8,040	0.00%
2021/07/08	1	120.00	0	0.00	119.00	1	8,066	0.01%
2021/07/07	36.1	123.95	7	123.07	120.50	29.1	8,101	0.36%
2021/07/06	1.1	122.02	3	122.00	121.50	-2	7,972	-0.02%
2021/07/05	6	121.99	6	121.83	118.00	0	7,865	0.00%
2021/07/01	26	116.25	23	114.74	114.00	3	8,048	0.04%
2021/06/30	1	123.00	4	118.25	123.00	-3	8,037	-0.04%
2021/06/29	7	113.44	7	114.36	112.00	0	7,900	0.00%
2021/06/28	0	0.00	10	111.10	112.50	-10	7,787	-0.13%
2021/06/25	3	114.00	0	0.00	113.00	3	7,774	0.04%
2021/06/24	1	116.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	10	116.50	1	114.50	115.50	9	7,897	0.11%
2021/06/18	6	119.17	0	0.00	117.00	6	8,071	0.07%
2021/06/17	3	114.17	4	116.00	117.50	-1	7,670	-0.01%
2021/06/16	0.1	109.00	0	0.00	107.00	0.1	7,512	0.00%
2021/06/15	1	107.00	11	104.09	108.00	-10	7,507	-0.13%
2021/06/10	1	103.50	1	104.50	104.50	0	7,614	0.00%
2021/06/09	1	105.00	0	0.00	103.00	1	7,802	0.01%
2021/06/08	1	103.50	1	104.00	104.50	0	7,814	0.00%
2021/06/04	1	104.50	1.3	104.54	105.00	-0.3	7,874	0.00%
2021/06/03	0.3	104.00	0	0.00	104.00	0.3	7,867	0.00%
2021/05/31	10	105.00	0	0.00	104.50	10	7,760	0.13%
2021/05/25	1	106.00	10	108.00	108.00	-9	7,623	-0.12%
2021/05/18	3	94.77	2	95.80	96.90	1	8,638	0.01%
2021/05/17	10	88.97	10	92.00	88.90	0	8,770	0.00%
2021/05/14	2	95.75	4	95.00	93.00	-2	8,852	-0.02%
2021/05/13	12.5	93.70	3	88.40	91.60	9.5	8,935	0.11%
2021/05/12	3.3	99.41	1	99.70	90.90	2.3	9,089	0.02%
2021/05/11	0	0.00	1	100.50	101.00	-1	9,090	-0.01%
2021/05/10	1	114.50	0	0.00	110.50	1	9,152	0.01%
2021/05/07	0	0.00	3	106.00	113.00	-3	9,214	-0.03%
2021/05/06	1	103.00	1	104.00	103.00	0	9,549	0.00%
2021/05/04	1.3	109.03	0	0.00	106.00	1.3	9,851	0.01%
2021/05/03	1	116.00	1	116.00	113.50	0	10,170	0.00%
2021/04/29	0	0.00	2	126.25	125.00	-2	10,099	-0.02%
2021/04/28	1	127.50	2	127.75	128.50	-1	10,166	-0.01%
2021/04/27	1	126.50	3	124.50	126.50	-2	10,239	-0.02%
2021/04/22	2	122.25	0	0.00	119.50	2	10,494	0.02%
2021/04/21	1	124.00	1	123.50	123.50	0	10,620	0.00%
2021/04/20	1	130.50	1	128.00	127.50	0	10,940	0.00%
2021/04/19	0	0.00	1	126.00	123.00	-1	10,902	-0.01%
2021/04/16	0	0.00	2	123.00	123.00	-2	10,940	-0.02%
2021/04/14	1	119.00	3	122.50	125.00	-2	11,202	-0.02%
2021/04/13	1	124.00	0	0.00	122.50	1	11,300	0.01%
2021/04/12	9	123.11	8	122.50	121.50	1	11,314	0.01%
2021/04/08	1	131.00	2	134.25	131.00	-1	11,427	-0.01%
2021/04/07	4	133.13	4	136.00	133.50	0	11,575	0.00%
2021/04/06	1	127.50	1	128.00	129.50	0	11,354	0.00%
2021/04/01	1	121.00	1	122.00	121.50	0	11,260	0.00%
2021/03/31	0	0.00	2	118.50	117.50	-2	11,387	-0.02%
2021/03/29	3	117.67	1	119.50	117.00	2	11,926	0.02%
2021/03/26	2	119.50	0	0.00	119.50	2	12,174	0.02%
2021/03/25	1	117.00	1	118.50	114.00	0	12,118	0.00%
2021/03/24	1	121.00	0	0.00	120.00	1	12,075	0.01%
2021/03/23	0	0.00	8	131.38	131.00	-8	12,106	-0.07%
2021/03/22	2	133.00	6	130.25	130.50	-4	12,209	-0.03%
2021/03/19	0	0.00	5	133.20	133.00	-5	12,296	-0.04%
2021/03/18	0	0.00	1	134.50	134.50	-1	12,427	-0.01%
2021/03/17	4	136.13	4	134.50	134.00	0	12,481	0.00%
2021/03/16	3	135.83	5	133.70	134.50	-2	12,505	-0.02%
2021/03/15	3	131.33	0	0.00	134.50	3	12,413	0.02%
2021/03/12	12	128.33	1	128.00	128.00	11	12,305	0.09%
2021/03/11	2	128.00	0	0.00	131.00	2	12,362	0.02%
2021/03/10	8	119.00	0	0.00	121.50	8	12,362	0.06%
2021/03/09	0	0.00	3	110.17	110.50	-3	12,470	-0.02%
2021/03/08	2	124.00	2	120.00	117.00	0	12,466	0.00%
2021/03/05	0	0.00	1	123.00	122.00	-1	12,619	-0.01%
2021/03/04	1	127.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	5	126.80	4	121.25	130.00	1	12,775	0.01%
2021/03/02	1	136.00	1	126.00	126.00	0	12,890	0.00%
2021/02/26	2	133.00	4	126.25	130.00	-2	13,034	-0.02%
2021/02/25	18	132.31	14	133.71	132.00	4	13,343	0.03%
2021/02/24	4	133.00	10.1	133.46	129.00	-6.1	13,326	-0.05%
2021/02/23	17	139.35	17	140.15	137.50	0	13,344	0.00%
2021/02/22	10	132.80	7	132.86	139.50	3	13,052	0.02%
2021/02/19	12	122.83	12	126.00	127.50	0	13,152	0.00%
2021/02/18	21	120.50	29	120.74	124.00	-8	13,244	-0.06%
2021/02/17	17	115.00	23	115.07	117.50	-6	13,484	-0.04%
2021/02/05	28	106.25	24	106.98	107.00	4	13,531	0.03%
2021/02/04	36	105.75	24	105.33	104.00	12	13,967	0.09%
2021/02/03	7	105.07	5	102.50	104.00	2	14,127	0.01%
2021/02/02	3	101.00	1	102.00	100.00	2	13,906	0.01%
2021/02/01	1	96.50	0	0.00	96.50	1	13,833	0.01%
2021/01/29	1.1	98.31	7	98.53	98.50	-6	13,785	-0.04%
2021/01/28	11	103.77	7	100.31	101.00	4	13,657	0.03%
2021/01/27	0	0.00	5	100.50	100.50	-5	13,700	-0.04%
2021/01/26	11	101.91	22	101.89	99.10	-11	13,769	-0.08%
2021/01/25	20	104.20	3.5	106.43	107.00	16.5	13,404	0.12%
2021/01/22	0	0.00	4	97.10	97.60	-4	12,966	-0.03%
2021/01/21	0	0.00	5	96.06	98.00	-5	12,896	-0.04%
2021/01/20	3	95.73	9	96.73	93.80	-6	12,789	-0.05%
2021/01/19	0	0.00	5	101.10	99.00	-5	12,639	-0.04%
2021/01/18	0	0.00	0.8	100.00	100.50	-0.8	12,578	-0.01%
2021/01/15	0	0.00	2	102.45	101.00	-2	12,515	-0.02%
2021/01/14	1	102.00	4	100.03	102.50	-3	12,336	-0.02%
2021/01/13	19.2	97.52	10	99.71	100.00	9.2	12,264	0.08%
2021/01/12	8	92.09	12.1	92.02	93.20	-4.1	12,028	-0.03%
2021/01/08	3	98.27	6	97.48	95.20	-3	12,534	-0.02%
2021/01/07	20	98.00	22	97.10	97.50	-2	12,342	-0.02%
2021/01/06	5	96.14	4	100.25	96.00	1	12,234	0.01%
2021/01/05	6	98.07	2	97.10	97.70	4	12,030	0.03%
2021/01/04	0	0.00	6	94.57	97.50	-6	11,917	-0.05%
2020/12/31	8	91.69	1	90.60	91.60	7	11,758	0.06%
2020/12/30	23	87.85	8	89.76	91.90	15	11,606	0.13%
2020/12/29	7	86.76	15	85.34	84.80	-8	11,358	-0.07%
2020/12/28	5	86.96	4	85.85	85.00	1	11,243	0.01%
2020/12/25	4	85.35	5.1	84.52	84.80	-1.1	11,135	-0.01%
2020/12/24	6	85.75	16.3	85.79	86.20	-10.3	10,948	-0.09%
2020/12/23	5	78.40	2	78.30	78.40	3	10,487	0.03%
2020/12/22	10.1	77.76	8.8	80.18	77.90	1.3	10,269	0.01%
2020/12/21	5	74.56	130	73.39	75.00	-125	9,943	-1.26%	大賣/鉅額交易
2020/12/18	25	75.01	27	74.63	73.70	-2	9,853	-0.02%
2020/12/17	17	73.14	54	74.71	75.20	-37	9,668	-0.38%
2020/12/16	21	72.04	27	72.90	72.80	-6	9,437	-0.06%
2020/12/15	34	71.26	22	69.80	68.30	12	9,266	0.13%
2020/12/14	16	74.06	8	74.31	73.60	8	9,095	0.09%
2020/12/11	29.5	71.21	14	69.36	69.70	15.5	8,808	0.18%
2020/12/10	13	71.70	14	72.40	70.90	-1	8,667	-0.01%
2020/12/09	51	71.81	32	72.20	72.10	19	8,565	0.22%
2020/12/08	28	68.36	30	69.36	69.00	-2	8,371	-0.02%
2020/12/07	35	71.69	30	70.61	70.60	5	8,252	0.06%
2020/12/04	33	70.38	30.1	71.20	71.60	2.9	8,135	0.04%
2020/12/03	24.1	69.44	30	70.53	70.10	-5.9	8,054	-0.07%
2020/12/02	12	68.70	6.6	68.76	68.80	5.4	7,885	0.07%
2020/12/01	15	68.99	10	69.70	68.50	5	7,819	0.06%
2020/11/30	16	66.91	19	66.92	67.00	-3	7,659	-0.04%
2020/11/27	16	66.31	16.7	66.85	66.90	-0.7	7,549	-0.01%
2020/11/26	22	64.31	24	65.49	66.20	-2	7,437	-0.03%
2020/11/25	21	65.03	9	65.22	63.90	12	7,271	0.17%
2020/11/24	5	65.60	13	66.62	65.50	-8	7,077	-0.11%
2020/11/23	11	62.04	11	62.55	62.60	0	6,734	0.00%
2020/11/20	41	61.46	54	62.72	62.00	-13	6,608	-0.20%
2020/11/19	30	60.27	21	60.69	60.60	9	6,320	0.14%
2020/11/18	54	61.34	30	60.71	61.40	24	6,176	0.39%
2020/11/17	23	59.57	22	60.00	60.00	1	5,780	0.02%
2020/11/16	42	57.55	36	57.84	58.40	6	5,492	0.11%
2020/11/13	55	55.58	44	55.24	56.10	11	4,947	0.22%
2020/11/12	4	57.68	5.1	56.06	57.00	-1.1	4,661	-0.02%
2020/11/11	7	52.93	8	52.34	53.30	-1	4,040	-0.02%
2020/11/10	12	50.28	1	50.30	49.75	11	3,616	0.30%
2020/11/09	1	50.40	1	50.00	49.35	0	3,553	0.00%
2020/11/06	1	50.40	5	50.30	50.00	-4	3,499	-0.11%
2020/11/05	10	50.32	7.3	49.46	50.80	2.8	3,391	0.08%
2020/11/04	19	50.81	17.7	50.61	49.90	1.3	3,238	0.04%
2020/11/03	1	45.10	10.1	47.87	48.60	-9.1	2,785	-0.33%
2020/11/02	0	0.00	5	44.20	44.20	-5	2,637	-0.19%
2020/10/30	6	44.71	1	45.45	44.15	5	2,705	0.18%
2020/10/29	6	44.23	5	44.35	44.35	1	2,751	0.04%
2020/10/28	7	46.46	1	45.90	45.25	6	2,780	0.22%
2020/10/27	0	0.00	2	46.70	46.70	-2	2,770	-0.07%
2020/10/26	2	46.60	0	0.00	46.50	2	2,772	0.07%
2020/10/23	7	47.06	63	46.95	46.85	-56	2,750	-2.04%
2020/10/22	21	47.66	0	0.00	46.45	21	2,721	0.77%
2020/10/21	65	50.06	7.3	50.13	48.20	57.8	2,642	2.19%
2020/10/20	62	49.30	55	49.55	49.20	7	2,518	0.28%
2020/10/19	96	49.05	86	49.61	49.50	10	2,366	0.42%
2020/10/16	13	45.67	43	45.75	47.00	-30	1,867	-1.61%
2020/10/15	1	42.75	0	0.00	42.75	1	1,653	0.06%
2020/10/14	15	43.30	0	0.00	43.50	15	1,670	0.90%
2020/10/13	2	42.80	2	42.15	42.30	0	1,633	0.00%
2020/10/08	10	42.80	0	0.00	42.55	10	1,652	0.60%
2020/10/07	0	0.00	12	42.98	43.10	-12	1,649	-0.73%
2020/10/06	12	42.45	4	42.35	42.35	8	1,627	0.49%
2020/10/05	2	41.43	1	41.35	41.40	1	1,592	0.06%
2020/09/30	5	40.77	2	41.28	41.80	3	1,596	0.19%
2020/09/29	4	40.56	10	41.15	41.25	-6	1,554	-0.39%
2020/09/28	1.1	37.62	1	37.80	37.80	0.1	1,456	0.01%
2020/09/25	1	37.45	0	0.00	37.40	1	1,474	0.07%
2020/09/23	1	40.65	0	0.00	40.20	1	1,496	0.07%
2020/09/15	5.2	43.23	1	42.90	42.65	4.2	1,591	0.26%
2020/09/11	0	0.00	1	40.75	40.30	-1	1,604	-0.06%
2020/09/09	1	41.40	1	41.30	41.45	0	1,680	0.00%
2020/09/08	2	42.30	0.7	41.90	41.85	1.3	1,745	0.07%
2020/09/07	5	42.85	5	42.25	42.25	0	1,767	0.00%
2020/09/03	0	0.00	1	43.45	43.00	-1	1,874	-0.05%
2020/09/02	1	42.00	0	0.00	41.80	1	1,891	0.05%
2020/08/25	1	42.40	1	42.30	42.25	0	2,109	0.00%
2020/08/20	2	43.63	0	0.00	42.60	2	2,180	0.09%
2020/08/18	2	47.05	1	47.15	46.85	1	2,228	0.04%
2020/08/17	2	47.53	4	47.74	48.00	-2	2,258	-0.09%
2020/08/05	1	34.55	2	34.90	34.55	-1	2,244	-0.04%
2020/08/04	1	34.55	3	34.65	34.35	-2	2,282	-0.09%
2020/07/30	0	0.00	1	34.65	34.45	-1	3,078	-0.03%
2020/07/28	1	34.15	16	34.96	34.10	-15	3,170	-0.47%
2020/07/27	25	35.63	7	35.70	35.35	18	3,244	0.55%
2020/07/24	9	35.62	4	35.45	35.70	5	3,193	0.16%
2020/07/23	0	0.00	1	34.60	35.25	-1	3,158	-0.03%
2020/07/22	1	34.05	1	34.15	34.20	0	3,161	0.00%
2020/07/21	1	33.95	5	33.98	33.85	-4	3,201	-0.12%
2020/07/20	2	32.75	1	32.25	32.65	1	3,199	0.03%
2020/07/17	6	33.53	6	32.85	32.85	0	3,227	0.00%
2020/07/16	2	33.18	2	33.50	33.15	0	3,262	0.00%
2020/07/15	1	33.20	6	33.11	33.05	-5	3,278	-0.15%
2020/07/14	1	33.60	0	0.00	33.55	1	3,318	0.03%
2020/07/13	3	33.75	1	33.70	33.65	2	3,356	0.06%
2020/07/10	1	33.65	0	0.00	33.65	1	3,500	0.03%
2020/07/08	0	0.00	3	34.98	35.00	-3	3,577	-0.08%
2020/07/07	5	35.31	3	34.93	34.80	2	3,663	0.05%
2020/07/06	2	34.90	1	35.20	35.10	1	3,851	0.03%
2020/07/03	2	34.83	2	34.48	34.50	0	4,021	0.00%
2020/07/01	0	0.00	0	34.50	34.55	0	4,086	0.00%
2020/06/30	0	0.00	5	34.40	34.40	-5	4,086	-0.12%
2020/06/24	0	0.00	8	35.15	35.15	-8	4,099	-0.20%
2020/06/23	2	35.53	1	35.55	35.20	1	4,168	0.02%
2020/06/22	5	35.90	0	0.00	35.50	5	4,199	0.12%
2020/06/19	1	36.95	3	36.62	36.20	-2	4,242	-0.05%
2020/06/18	10	36.65	0	0.00	36.60	10	4,242	0.24%
2020/06/16	20	36.20	0	0.00	36.35	20	4,302	0.46%
2020/06/15	10	36.10	30	35.69	35.50	-20	4,366	-0.46%
2020/06/10	11	37.61	12	37.31	37.30	-1	4,452	-0.02%
2020/06/09	2	37.53	1	37.25	37.20	1	4,513	0.02%
2020/06/08	0	0.00	14	38.09	37.90	-14	4,552	-0.31%
2020/06/05	4	38.20	0	0.00	38.15	4	4,554	0.09%
2020/06/04	25	38.51	1	38.65	38.70	24	4,538	0.53%
2020/06/03	10	38.27	0	0.00	37.95	10	4,507	0.22%
2020/06/02	0	0.00	15	37.80	37.80	-15	4,491	-0.33%
2020/06/01	11	38.00	2	38.28	38.40	9	4,457	0.20%
2020/05/29	0	0.00	5	37.40	37.40	-5	4,403	-0.11%
2020/05/28	0	0.00	1	37.70	37.90	-1	4,407	-0.02%
2020/05/26	1	36.90	1	36.75	36.65	0	4,355	0.00%
2020/05/25	2	35.93	2	35.48	36.50	0	4,385	0.00%
2020/05/21	0	0.00	14	37.25	37.25	-14	4,407	-0.32%
2020/05/20	1	37.00	1	37.55	37.10	0	4,467	0.00%
2020/05/19	5	36.70	1	36.75	36.75	4	4,448	0.09%
2020/05/15	7	36.77	2	37.30	36.50	5	4,478	0.11%
2020/05/14	3	37.10	1	36.20	36.20	2	4,452	0.04%
2020/05/13	7	38.46	1	37.90	37.90	6	4,433	0.14%
2020/05/12	1	37.75	6	38.38	38.40	-5	4,428	-0.11%
2020/05/11	8	38.27	1	38.50	38.35	7	4,449	0.16%
2020/05/08	13	38.81	0	0.00	37.55	13	4,441	0.29%
2020/05/07	19	39.20	15	40.24	39.20	4	4,380	0.09%
2020/05/06	26	37.03	17	37.63	38.15	9	4,085	0.22%
2020/05/05	2	34.45	2	35.08	34.70	0	3,688	0.00%
2020/04/30	7	34.78	3	34.93	34.40	4	3,742	0.11%
2020/04/29	0	0.00	14	34.24	34.15	-14	3,684	-0.38%
2020/04/28	0	0.00	1	34.80	34.30	-1	3,696	-0.03%
2020/04/27	4	34.36	6	34.38	34.45	-2	3,720	-0.05%
2020/04/24	2	34.13	2	34.25	33.80	0	3,691	0.00%
2020/04/23	8	33.60	0	0.00	33.45	8	3,703	0.22%
2020/04/22	28	32.90	39	32.52	33.20	-11	3,718	-0.30%
2020/04/21	13	33.23	2	33.70	32.35	11	3,749	0.29%
2020/04/20	2	33.60	3	33.97	33.90	-1	3,767	-0.03%
2020/04/17	15	34.51	6	34.50	33.75	9	3,778	0.24%
2020/04/16	15.1	33.81	12	34.45	34.30	3.1	3,760	0.08%
2020/04/15	6	34.88	19	34.85	34.20	-13	3,757	-0.35%
2020/04/14	0	0.00	2	33.40	33.55	-2	3,688	-0.05%
2020/04/13	16	33.48	1	32.75	32.65	15	3,813	0.39%
2020/04/10	3	34.32	1	34.45	34.40	2	3,879	0.05%
2020/04/09	6	35.03	4	36.06	33.95	2	4,140	0.05%
2020/04/08	1	34.30	5	34.49	35.40	-4	4,011	-0.10%
2020/04/07	8	31.58	9	31.92	32.20	-1	4,092	-0.02%
2020/04/06	2	30.00	1	30.10	30.10	1	4,345	0.02%
2020/04/01	0	0.00	6	29.85	29.85	-6	4,372	-0.14%
2020/03/31	2	30.10	2	30.03	29.70	0	4,475	0.00%
2020/03/30	3	29.40	3	29.60	29.60	0	4,518	0.00%
2020/03/27	3	30.03	3	30.67	29.65	0	4,612	0.00%
2020/03/25	4	27.59	12	27.50	28.35	-8	4,624	-0.17%
2020/03/24	5	25.85	3	26.12	25.80	2	4,572	0.04%
2020/03/23	1	24.45	1	24.70	24.75	0	4,545	0.00%
2020/03/20	3	26.20	4	26.71	27.00	-1	4,520	-0.02%
2020/03/19	4	25.91	3	25.60	25.25	1	4,478	0.02%
2020/03/18	4	29.26	4	28.81	28.05	0	4,419	0.00%
2020/03/17	1	29.70	0	0.00	28.60	1	4,403	0.02%
2020/03/16	3	29.80	1	29.90	29.50	2	4,367	0.05%
2020/03/13	1	28.50	0	0.00	28.70	1	4,289	0.02%
2020/03/12	0	0.00	2	32.13	31.65	-2	4,241	-0.05%
2020/03/11	12	35.96	12	36.25	35.10	0	4,204	0.00%
2020/03/10	4	35.25	4	35.59	36.15	0	4,195	0.00%
2020/03/09	0	0.00	1	36.40	35.75	-1	4,197	-0.02%
2020/03/06	3	37.98	1	38.00	38.00	2	4,227	0.05%
2020/03/05	3	38.67	1	38.75	38.65	2	4,232	0.05%
2020/03/04	10	38.35	0	0.00	38.20	10	4,229	0.24%
2020/03/03	3	38.95	3	39.25	38.70	0	4,237	0.00%
2020/03/02	2	37.40	3	38.40	38.05	-1	4,219	-0.02%
2020/02/27	2	38.50	0	0.00	37.80	2	4,210	0.05%
2020/02/26	1	40.50	0	0.00	39.65	1	4,164	0.02%
2020/02/25	2	39.90	9	40.67	40.60	-7	4,108	-0.17%
2020/02/24	1	40.55	0	0.00	40.65	1	4,069	0.02%
2020/02/21	0	0.00	1	40.91	41.20	-1	4,045	-0.03%
2020/02/20	0	0.00	1	40.80	40.55	-1	3,968	-0.03%
2020/02/19	2	40.30	3	40.98	40.90	-1	3,956	-0.03%
2020/02/18	0	0.00	6	41.15	40.45	-6	3,928	-0.15%
2020/02/17	7	40.45	0	0.00	40.30	7	3,916	0.18%
2020/02/14	1	40.60	2	40.90	40.60	-1	4,036	-0.02%
2020/02/13	1	40.15	0	0.00	40.15	1	4,028	0.02%
2020/02/12	4	40.75	2	41.00	41.10	2	4,030	0.05%
2020/02/11	2	40.45	2	40.95	40.30	0	3,986	0.00%
2020/02/10	11	39.00	10	39.70	39.25	1	3,950	0.03%
2020/02/07	4	40.10	1	40.60	39.55	3	4,026	0.07%
2020/02/05	3	40.35	3	40.08	39.55	0	4,410	0.00%
2020/02/04	4	39.23	23	39.85	39.95	-19	4,497	-0.42%
2020/02/03	1	35.00	1	36.25	36.35	0	4,528	0.00%
2020/01/31	1	38.00	0	0.00	38.15	1	4,551	0.02%
2020/01/30	1	39.05	0	0.00	38.95	1	4,553	0.02%
2020/01/20	3	43.50	2	43.28	43.25	1	4,499	0.02%
2020/01/17	0	0.00	4	43.80	43.65	-4	4,489	-0.09%
2020/01/16	4	43.49	1	44.00	43.30	3	4,441	0.07%
2020/01/15	2	43.13	2	43.68	43.15	0	4,406	0.00%
2020/01/14	2	43.25	12	43.42	43.50	-10	4,341	-0.23%
2020/01/13	1	42.40	0	0.00	42.40	1	4,296	0.02%
2020/01/10	1	42.70	0	0.00	42.80	1	4,272	0.02%
2020/01/09	0	0.00	2	43.10	42.95	-2	4,251	-0.05%
2020/01/08	3	42.57	1	43.60	42.25	2	4,228	0.05%
2020/01/07	3	43.70	1	42.75	43.00	2	4,175	0.05%
2020/01/06	41	46.16	44	46.68	46.10	-3	4,113	-0.07%
2020/01/03	17	46.14	21	46.87	45.95	-4	4,087	-0.10%
2020/01/02	13.1	44.99	3	45.02	45.15	10.1	3,791	0.27%
2019/12/31	7	45.71	12	46.02	45.20	-5	3,800	-0.13%
2019/12/30	26	44.16	34	45.16	45.25	-8	3,615	-0.22%
2019/12/27	11	42.51	7	42.37	42.30	4	3,350	0.12%
2019/12/26	13	43.00	2	43.23	41.95	11	3,385	0.32%
2019/12/25	9	42.60	1	42.80	42.40	8	3,429	0.23%
2019/12/24	12	42.33	2	42.45	42.30	10	3,477	0.29%
2019/12/23	0	0.00	1	41.75	41.60	-1	3,489	-0.03%
2019/12/20	3	41.47	2	41.28	41.30	1	3,475	0.03%
2019/12/19	0	0.00	4	40.48	40.15	-4	3,504	-0.11%
2019/12/12	0	0.00	1	41.25	40.70	-1	4,745	-0.02%
2019/12/09	3	41.60	3	41.42	41.35	0	4,807	0.00%
2019/12/04	3	40.57	2	40.60	40.60	1	4,921	0.02%
2019/12/03	6	40.36	4	40.50	40.35	2	4,939	0.04%
2019/12/02	2	39.68	0	0.00	39.35	2	4,971	0.04%
2019/11/28	1	40.45	1	40.85	40.85	0	5,234	0.00%
2019/11/27	1	40.45	1	40.85	40.85	0	5,261	0.00%
2019/11/21	1	39.90	1	39.90	39.90	0	5,209	0.00%
2019/11/20	1	40.30	1	40.00	40.00	0	5,208	0.00%
2019/11/14	1	40.55	2	40.05	40.10	-1	5,204	-0.02%
2019/11/13	1	40.40	3	41.60	40.25	-2	5,175	-0.04%
2019/11/12	2	38.65	0	0.00	39.25	2	5,048	0.04%
2019/11/06	3	40.27	3	40.12	40.10	0	4,999	0.00%
2019/10/31	1	41.45	1	41.70	42.70	0	4,403	0.00%
2019/10/30	1	41.60	1	41.85	42.65	0	4,271	0.00%
2019/10/23	0	0.00	0.2	41.15	41.10	-0.2	4,119	0.00%
2019/10/14	2	42.75	0	0.00	41.00	2	4,061	0.05%
2019/10/07	1	43.15	1	43.80	43.70	0	3,832	0.00%
2019/09/18	10	44.20	0	0.00	43.00	10	2,751	0.36%
2019/09/17	0	0.00	9	45.40	41.80	-9	2,375	-0.38%
2019/09/06	7	40.71	0	0.00	41.10	7	1,595	0.44%
2019/09/05	5	41.30	5	40.80	41.00	0	1,552	0.00%
2019/09/04	0	0.00	6	39.93	41.00	-6	1,506	-0.40%
2019/09/03	2	39.78	0	0.00	40.45	2	1,413	0.14%
2019/08/21	3	35.55	3	35.20	35.60	0	1,095	0.00%
2019/08/16	0	0.00	1	33.80	34.00	-1	1,087	-0.09%
2019/08/12	1	35.75	0	0.00	35.55	1	1,088	0.09%
2019/08/08	0	0.00	1	34.20	35.25	-1	1,086	-0.09%
2019/08/07	1	33.70	1	34.30	33.70	0	1,078	0.00%
2019/08/05	1	36.50	1	37.10	36.45	0	1,069	0.00%
2019/08/02	0	0.00	1	40.75	40.45	-1	1,025	-0.10%
2019/07/31	1	42.00	0	0.00	42.00	1	1,047	0.10%
2019/07/30	1	42.40	0	0.00	42.40	1	1,071	0.09%
2019/07/24	0	0.00	1	42.40	42.25	-1	1,097	-0.09%
2019/07/23	0	0.00	2	41.90	41.90	-2	1,123	-0.18%
2019/07/12	2	43.15	4	43.48	43.45	-2	1,310	-0.15%
2019/07/11	5	45.81	0	0.00	45.80	5	1,372	0.36%
2019/06/28	1	43.05	1	43.05	43.05	0	1,838	0.00%
2019/06/21	0	0.00	1	42.80	42.90	-1	2,048	-0.05%
2019/06/20	0	0.00	0.1	43.20	43.30	-0.1	2,059	0.00%
2019/06/14	0	0.00	8	42.04	41.95	-8	2,160	-0.37%
2019/06/13	3	41.48	1	41.80	41.80	2	2,190	0.09%
2019/06/12	0	0.00	0.2	41.60	41.60	-0.2	2,293	-0.01%
2019/06/06	0.3	40.10	0.3	40.10	40.10	-0.1	2,534	0.00%
2019/06/05	2	41.65	2	42.28	41.05	0	2,568	0.00%
2019/06/04	3	41.75	4	42.19	41.60	-1	2,614	-0.04%
2019/05/30	0	0.00	1	40.95	41.20	-1	2,771	-0.04%
2019/05/27	2	40.10	1	40.40	40.10	1	3,176	0.03%
2019/05/21	0	0.00	1	41.30	41.55	-1	3,707	-0.03%
2019/05/20	1	40.85	0	0.00	40.75	1	3,804	0.03%
2019/05/15	0	0.00	1	42.00	42.10	-1	4,266	-0.02%
2019/05/14	1	40.70	3	41.02	41.30	-2	4,501	-0.04%
2019/05/13	8	42.08	1	41.70	40.90	7	4,602	0.15%
2019/05/10	2	43.53	1	44.65	42.80	1	4,644	0.02%
2019/05/09	1	44.75	0	0.00	44.15	1	4,634	0.02%
2019/05/08	0	0.00	1	45.50	45.35	-1	4,673	-0.02%
2019/05/07	1	45.80	0	0.00	45.90	1	4,747	0.02%
2019/04/26	1	47.75	1	48.00	47.25	0	4,961	0.00%
2019/04/25	1	46.85	0	0.00	46.90	1	4,968	0.02%
2019/04/18	1	49.35	1	49.95	47.60	0	5,707	0.00%
2019/04/17	1	49.35	2	49.95	49.35	-1	5,719	-0.02%
2019/04/16	2	49.75	0	0.00	49.75	2	5,718	0.03%
2019/04/11	0	0.00	3	47.65	47.10	-3	5,768	-0.05%
2019/04/03	0	0.00	1	45.60	46.10	-1	6,629	-0.02%
2019/03/27	0.1	45.80	0.1	45.80	45.80	0	7,865	0.00%
2019/03/26	0.1	46.50	0	0.00	46.50	0.1	7,873	0.00%
2019/03/25	0.1	47.60	0	0.00	47.65	0.1	8,009	0.00%
2019/03/21	0	0.00	1	47.60	48.15	-1	8,105	-0.01%
2019/03/19	0.1	47.25	0	0.00	47.25	0.1	8,377	0.00%
2019/03/14	0.1	46.50	2.1	47.81	46.60	-2	9,044	-0.02%
2019/03/12	1	50.00	1	51.00	49.85	0	9,301	0.00%
2019/03/11	0	0.00	1	50.40	50.20	-1	9,448	-0.01%
2019/03/08	3	50.20	3	49.90	50.40	0	9,612	0.00%
2019/03/07	2	50.35	0	0.00	50.30	2	9,642	0.02%
2019/03/06	2	50.70	1	51.40	50.80	1	9,679	0.01%
2019/02/27	2.1	49.05	2.1	49.34	49.05	0	9,658	0.00%
2019/02/26	2.1	52.41	2	51.60	51.40	0.1	9,577	0.00%
2019/02/25	5	51.68	3	51.77	51.90	2	9,563	0.02%
2019/02/22	15	51.29	14	51.56	51.60	1	9,450	0.01%
2019/02/21	0	0.00	17	48.50	48.50	-17	9,149	-0.19%
2019/02/20	6	48.25	8	47.88	48.00	-2	9,258	-0.02%
2019/02/19	0	0.00	4	47.60	47.60	-4	9,267	-0.04%
2019/02/18	0	0.00	4	48.38	47.60	-4	9,242	-0.04%
2019/02/15	1	46.80	25	46.99	47.05	-24	9,163	-0.26%
2019/02/14	0	0.00	3	47.00	46.35	-3	9,095	-0.03%
2019/02/13	5	47.19	9	47.92	47.40	-4	9,023	-0.04%
2019/02/12	1	44.95	20	45.13	46.00	-19	8,777	-0.22%
2019/02/11	0	0.00	10	43.20	43.10	-10	8,609	-0.12%
2019/01/30	0	0.00	3	41.57	41.80	-3	8,577	-0.03%
2019/01/29	10	41.15	1	40.80	41.35	9	8,614	0.10%
2019/01/28	3	41.25	1	41.55	41.10	2	8,652	0.02%
2019/01/24	0	0.00	6	40.22	40.10	-6	9,167	-0.07%
2019/01/22	11	39.95	1	40.40	39.70	10	9,268	0.11%
2019/01/21	3	41.23	1	41.00	40.60	2	9,292	0.02%
2019/01/17	29	40.81	8	40.77	40.55	21	9,334	0.22%
2019/01/16	7	41.02	5	41.30	40.90	2	9,313	0.02%
2019/01/15	15	41.97	0	0.00	41.75	15	9,273	0.16%
2019/01/14	1	41.90	1	41.80	41.75	0	9,265	0.00%
2019/01/11	5	41.77	9	41.96	41.50	-4	9,264	-0.04%
2019/01/10	0	0.00	1	40.75	40.30	-1	9,125	-0.01%
2019/01/09	10	41.18	31	42.40	40.50	-21	9,288	-0.23%
2019/01/08	1	40.20	12	39.64	40.30	-11	8,992	-0.12%
2019/01/07	25	39.95	4	40.15	39.65	21	8,947	0.23%
2019/01/04	1	38.70	0	0.00	39.00	1	8,914	0.01%
2019/01/03	1	39.00	1	40.45	38.75	0	8,765	0.00%
2018/12/28	41	39.77	2	40.05	40.10	39	8,611	0.45%
2018/12/27	0	0.00	1	38.50	38.95	-1	8,451	-0.01%
2018/12/26	6	40.78	11	40.69	37.40	-5	8,289	-0.06%
2018/12/25	9	39.47	9	39.48	39.60	0	7,869	0.00%
2018/12/24	21	39.59	15	39.77	39.75	6	7,694	0.08%
2018/12/22	27	40.20	27	39.25	39.05	0	7,492	0.00%
2018/12/21	2	37.75	4	37.20	40.15	-2	7,198	-0.03%
2018/12/20	9	36.11	3	35.92	36.50	6	6,832	0.09%
2018/12/19	1	35.99	3	35.98	35.80	-2	6,640	-0.03%
2018/12/18	2	35.20	2	35.05	35.20	0	6,495	0.00%
2018/12/17	4	35.73	3	35.73	35.35	1	6,442	0.02%
2018/12/14	1	34.10	1	34.10	34.10	0	6,267	0.00%
2018/12/13	1	35.55	2	34.48	34.50	-1	6,221	-0.02%
2018/12/12	0	0.00	5	36.05	35.50	-5	6,141	-0.08%
2018/12/11	4	34.75	6	35.13	34.90	-2	6,015	-0.03%
2018/12/10	1	34.80	8	34.58	33.90	-7	5,929	-0.12%
2018/12/07	12	35.67	6	35.82	35.75	6	5,814	0.10%
2018/12/06	15	35.56	11	36.03	34.50	4	5,528	0.07%
2018/12/05	4	35.99	3	36.00	37.80	1	5,190	0.02%
2018/12/04	7	34.67	7	34.84	34.50	0	4,788	0.00%
2018/12/03	0	0.00	11	34.02	34.45	-11	4,666	-0.24%
2018/11/30	0	0.00	1	31.00	31.35	-1	4,492	-0.02%
2018/11/29	1	30.50	1	31.05	30.55	0	4,432	0.00%
2018/11/27	1	29.35	1	29.70	30.00	0	4,337	0.00%
2018/11/23	1	28.40	1	28.75	28.50	0	4,307	0.00%
2018/11/22	0	0.00	16	31.19	29.70	-16	4,280	-0.37%
2018/11/21	5	30.60	0	0.00	30.85	5	4,247	0.12%
2018/11/19	1	31.05	1	31.40	31.40	0	4,240	0.00%
2018/11/16	3	30.08	2	29.83	29.55	1	4,139	0.02%
2018/11/15	10	28.65	6	29.10	29.10	4	4,063	0.10%
2018/11/14	1	28.65	4	28.93	28.55	-3	4,057	-0.07%
2018/11/13	0	0.00	1	28.75	28.80	-1	4,070	-0.02%
2018/11/12	3	28.55	2	29.10	28.75	1	4,105	0.02%
2018/11/09	10	29.45	11	29.65	29.60	-1	4,161	-0.02%
2018/11/07	2	27.85	5	29.08	29.20	-3	4,211	-0.07%
2018/11/06	3	28.62	0	0.00	28.00	3	4,192	0.07%
2018/11/05	12	30.18	0	0.00	30.20	12	4,137	0.29%
2018/11/02	16	31.15	18	31.95	30.30	-2	4,132	-0.05%
2018/11/01	15	30.01	16	30.40	30.25	-1	3,918	-0.03%
2018/10/31	1	28.15	2	28.45	28.70	-1	3,601	-0.03%
2018/10/30	1	26.10	1	26.25	26.10	0	3,524	0.00%
2018/10/29	1	27.75	0	0.00	27.75	1	3,573	0.03%
2018/10/26	1	28.55	0	0.00	28.35	1	3,631	0.03%
2018/10/25	2	28.48	3	29.25	28.45	-1	3,627	-0.03%
2018/10/24	3	32.18	0	0.00	31.05	3	3,696	0.08%
2018/10/23	1	32.95	1	33.90	32.50	0	3,791	0.00%
2018/10/19	2	33.23	1	33.55	33.35	1	3,957	0.03%
2018/10/18	12	36.56	10	35.68	35.85	2	4,004	0.05%
2018/10/17	22	38.38	17	40.26	37.60	5	4,006	0.12%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	2	36.18	5	36.72	35.95	-3	4,003	-0.07%
2018/10/12	6	36.31	2	36.53	36.45	4	4,097	0.10%
2018/10/11	11	36.70	1	36.50	36.50	10	4,217	0.24%
2018/10/09	12	40.70	12	40.67	40.55	0	4,311	0.00%
2018/10/08	8	39.86	17	39.87	40.80	-9	4,359	-0.21%
2018/10/05	10	40.72	9	41.00	39.80	1	4,552	0.02%
2018/10/04	0	0.00	1	44.70	43.20	-1	4,672	-0.02%
2018/10/03	1	43.70	0	0.00	44.05	1	4,979	0.02%
2018/10/02	10	47.19	1	46.95	45.90	9	5,164	0.17%
2018/09/28	2	45.85	0	0.00	45.55	2	5,500	0.04%
2018/09/26	4	49.43	4	50.11	49.10	0	5,843	0.00%
2018/09/25	1	49.75	1	50.80	49.50	0	6,216	0.00%
2018/09/21	0	0.00	1	49.65	49.80	-1	6,582	-0.02%
2018/09/20	1	48.80	0	0.00	48.80	1	6,926	0.01%
2018/09/19	1	50.30	1	50.50	49.60	0	7,038	0.00%
2018/09/18	2	50.90	2	51.30	50.90	0	7,235	0.00%
2018/09/14	3	51.40	2	52.20	54.20	1	7,648	0.01%
2018/09/10	0	0.00	1	55.10	54.10	-1	8,490	-0.01%
2018/08/27	0	0.00	5	64.10	66.30	-5	10,141	-0.05%
2018/08/24	16	64.00	11	62.65	62.00	5	10,131	0.05%
2018/08/23	2	64.50	4	66.35	63.20	-2	10,185	-0.02%
2018/08/22	3	70.50	0	0.00	70.50	3	10,158	0.03%
2018/08/16	1	72.10	3	69.57	72.00	-2	10,468	-0.02%
2018/08/15	3	68.43	0	0.00	70.00	3	10,396	0.03%
2018/08/14	0	0.00	1	64.90	67.60	-1	10,349	-0.01%
2018/08/13	1.4	63.24	1	63.50	63.60	0.4	10,310	0.00%
2018/08/10	1	71.10	0	0.00	69.80	1	10,282	0.01%
2018/08/09	0	0.00	1	72.00	72.00	-1	10,294	-0.01%
2018/08/08	3	72.20	2	74.50	71.20	1	10,270	0.01%
2018/08/07	8	74.21	9	72.92	74.50	-1	10,249	-0.01%
2018/08/03	3	69.53	5	71.88	71.60	-2	10,329	-0.02%
2018/08/02	13	69.82	10	71.32	70.00	3	10,387	0.03%
2018/08/01	3	74.23	5	75.34	73.40	-2	10,464	-0.02%
2018/07/31	21	73.61	18	73.33	75.60	3	10,441	0.03%
2018/07/30	3	73.43	3	74.07	73.50	0	10,481	0.00%
2018/07/27	7	81.71	3	81.87	80.70	4	10,555	0.04%
2018/07/26	3	78.27	4	79.15	78.90	-1	10,405	-0.01%
2018/07/25	6	77.90	1	77.70	77.80	5	10,320	0.05%
2018/07/24	1	74.00	3	73.70	76.50	-2	10,204	-0.02%
2018/07/23	1	73.50	2	71.90	74.50	-1	10,145	-0.01%
2018/07/20	0	0.00	1	75.30	71.30	-1	10,038	-0.01%
2018/07/19	6	75.60	5	75.68	76.80	1	9,970	0.01%
2018/07/18	1	74.00	3	77.97	75.30	-2	10,006	-0.02%
2018/07/17	1	80.10	2	79.45	78.80	-1	10,089	-0.01%
2018/07/16	4	83.50	2	83.65	82.60	2	9,995	0.02%
2018/07/13	8	87.36	3	87.53	85.10	5	10,005	0.05%
2018/07/12	4	81.78	1	81.90	85.50	3	9,815	0.03%
2018/07/11	1	83.30	5	83.28	82.20	-4	9,749	-0.04%
2018/07/10	4	77.83	1	76.80	80.40	3	9,659	0.03%
2018/07/09	1	87.40	5	82.94	80.50	-4	9,549	-0.04%
2018/07/06	2	85.15	2	86.55	84.90	0	9,382	0.00%
2018/07/05	0	0.00	8	88.88	86.90	-8	9,159	-0.09%
2018/07/04	6	87.33	5	86.84	91.50	1	8,991	0.01%
2018/07/03	19	91.26	13	87.65	86.00	6	8,811	0.07%
2018/07/02	2	87.55	2	88.00	90.30	0	8,439	0.00%
2018/06/29	1	82.80	2	84.45	84.40	-1	8,052	-0.01%
2018/06/28	0	0.00	1	80.50	79.00	-1	7,692	-0.01%
2018/06/27	6	79.63	6	81.45	78.30	0	7,559	0.00%
2018/06/26	12	79.39	7	79.21	80.70	5	7,336	0.07%
2018/06/25	8	83.99	6	84.55	80.80	2	7,119	0.03%
2018/06/22	1	93.30	0	0.00	83.00	1	6,874	0.01%
2018/06/20	12.1	83.87	10	82.59	80.20	2.1	6,221	0.03%
2018/06/19	10	88.90	0	0.00	88.90	10	5,951	0.17%
2018/06/15	3	78.50	3	77.67	80.90	0	5,913	0.00%
2018/06/14	0	0.00	3	73.00	73.60	-3	5,702	-0.05%
2018/06/13	3	74.80	3	70.00	74.80	0	5,575	0.00%
2018/06/12	4	71.60	18	71.70	71.80	-14	5,279	-0.27%
2018/06/11	0	0.00	5	65.30	65.30	-5	5,043	-0.10%
2018/06/07	17	55.22	10	54.09	54.00	7	4,954	0.14%
2018/06/06	10	53.67	2	54.60	54.50	8	4,778	0.17%
2018/06/05	2	54.05	5	54.26	50.30	-3	4,523	-0.07%
2018/06/04	0	0.00	8	55.00	55.00	-8	4,289	-0.19%
2018/06/01	1	49.00	1	49.40	50.00	0	4,140	0.00%
2018/05/31	10	51.00	8	50.10	47.80	2	4,116	0.05%
2018/05/29	2	49.80	0	0.00	49.85	2	4,321	0.05%
2018/05/28	0	0.00	1.8	50.72	51.20	-1.8	4,218	-0.04%
2018/05/25	1	47.10	1	47.75	47.50	0	4,020	0.00%
2018/05/24	0	0.00	1	46.45	46.45	-1	3,952	-0.03%
2018/05/18	1	46.75	1	46.50	46.70	0	3,919	0.00%
2018/05/17	15	45.40	0	0.00	45.50	15	3,895	0.39%
2018/05/15	0	0.00	15	47.73	46.75	-15	3,881	-0.39%
2018/05/11	1	46.70	2	46.75	46.10	-1	3,993	-0.03%
2018/05/10	0	0.00	1	50.00	49.60	-1	3,939	-0.03%
2018/05/09	2	49.80	0	0.00	49.35	2	3,876	0.05%
2018/05/04	3	48.63	2	50.10	48.50	1	3,536	0.03%
2018/04/23	1	49.90	2	51.10	51.40	-1	3,266	-0.03%
2018/04/19	5	49.00	6	48.16	47.00	-1	3,282	-0.03%
2018/04/18	0	0.00	0.7	47.30	47.45	-0.7	3,235	-0.02%
2018/04/17	0	0.00	1	47.40	46.55	-1	3,251	-0.03%
2018/04/16	8	49.59	6	51.35	50.00	2	3,227	0.06%
2018/03/29	0	0.00	2	43.60	43.90	-2	4,272	-0.05%
2018/03/20	2	46.43	2	46.85	45.85	0	5,046	0.00%
2018/03/16	2	45.10	2	45.60	45.70	0	5,057	0.00%
2018/03/15	2	45.38	0	0.00	45.70	2	5,088	0.04%
2018/03/05	2	47.55	2	47.95	46.60	0	6,014	0.00%
2018/03/02	4	46.03	5	45.85	45.55	-1	5,903	-0.02%
2018/03/01	0	0.00	1	43.90	43.90	-1	5,832	-0.02%
2018/02/27	1	42.95	2	43.20	42.90	-1	5,813	-0.02%
2018/02/23	3	43.57	1	42.90	42.75	2	5,826	0.03%
2018/02/22	1	42.25	0	0.00	41.85	1	5,781	0.02%
2018/02/09	1	39.00	1	39.95	40.70	0	5,735	0.00%
2018/02/07	1	43.85	1	43.50	42.00	0	5,681	0.00%
2018/02/06	8	42.89	8	41.79	42.50	0	5,625	0.00%
2018/02/05	7	45.97	7	44.89	44.95	0	5,502	0.00%
2018/02/02	0	0.00	1	45.30	44.55	-1	5,393	-0.02%
2018/02/01	18	45.80	17	46.04	45.10	1	5,337	0.02%
2018/01/29	0	0.00	1	43.10	43.55	-1	5,175	-0.02%
2018/01/25	1	43.90	1	45.30	43.20	0	5,055	0.00%
2018/01/24	0	0.00	2	45.70	44.70	-2	5,027	-0.04%
2018/01/23	0	0.00	10	48.48	46.15	-10	5,046	-0.20%
2018/01/22	0	0.00	15	47.60	48.30	-15	5,014	-0.30%
2018/01/19	5	47.60	0	0.00	47.40	5	4,964	0.10%
2018/01/18	0	0.00	3	48.47	47.15	-3	4,943	-0.06%
2018/01/17	2	47.95	0	0.00	47.80	2	4,916	0.04%
2018/01/16	6	49.23	1	49.75	48.85	5	4,885	0.10%
2018/01/15	18	51.36	2	50.50	49.00	16	4,841	0.33%
2018/01/11	2	48.40	0	0.00	47.60	2	4,581	0.04%
2018/01/10	0	0.00	2	47.90	47.50	-2	4,509	-0.04%
2018/01/09	1	49.50	0	0.00	49.70	1	4,423	0.02%
2018/01/05	8	54.30	10	52.94	53.00	-2	4,216	-0.05%
2018/01/04	8	51.18	6	53.09	54.00	2	4,052	0.05%
2018/01/03	5	46.15	7	48.37	49.25	-2	3,716	-0.05%