凱美 (2375)-華南永昌-朴子券商分點個股進出

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
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
1,547張
產業
上市電子零組件類股▲1.00%
539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

凱美 (2375)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/06/12	0	0.00	1	69.00	69.30	-1	805	-0.12%
2024/06/06	1	71.00	0	0.00	69.10	1	779	0.13%
2024/06/05	1	70.80	2	71.00	71.00	-1	757	-0.13%
2024/06/03	1	71.00	0	0.00	70.90	1	747	0.13%
2024/05/31	0.1	73.10	0	0.00	70.10	0.1	730	0.01%
2024/05/27	4	69.78	2	70.55	69.80	2	596	0.34%
2024/05/24	0	0.00	4	68.25	67.80	-4	559	-0.71%
2024/05/21	0	0.00	0.9	65.43	65.80	-0.9	525	-0.17%
2024/05/20	0	0.00	2	66.30	66.20	-2	523	-0.38%
2024/05/13	0	0.00	1	64.80	64.80	-1	522	-0.19%
2024/05/09	0	0.00	1	64.40	64.20	-1	520	-0.19%
2024/05/08	0	0.00	1	65.80	65.20	-1	515	-0.19%
2024/05/06	1	66.30	0	0.00	66.20	1	500	0.20%
2024/05/03	7	67.19	7	67.34	66.10	0	481	0.00%
2024/04/22	1	62.20	1	61.90	61.60	0	434	0.00%
2024/04/16	0	0.00	1	61.60	61.40	-1	431	-0.23%
2024/04/12	1	64.80	0	0.00	64.60	1	424	0.24%
2024/04/11	0	0.00	1	64.20	64.50	-1	420	-0.24%
2024/04/10	0	0.00	1	64.10	64.00	-1	418	-0.24%
2024/04/09	1	63.40	3	64.20	64.20	-2	415	-0.48%
2024/04/08	2	63.80	1	63.40	63.20	1	402	0.25%
2024/04/03	1	61.90	1	61.90	61.70	0	397	0.00%
2024/04/01	3	63.37	1	63.20	62.80	2	392	0.51%
2024/03/29	2	61.00	2	60.45	60.50	0	368	0.00%
2024/03/25	0	60.30	0	0.00	60.60	0	374	0.00%
2024/03/08	2	63.80	0	0.00	62.90	2	526	0.38%
2024/03/06	0	0.00	0.2	65.00	64.90	-0.2	550	-0.04%
2024/03/05	0	65.10	3	65.00	64.80	-3	592	-0.51%
2024/03/04	2	65.80	1	65.30	65.40	1	701	0.14%
2024/03/01	1	66.10	0	0.00	65.90	1	739	0.14%
2024/02/29	0	0.00	1	66.60	66.80	-1	797	-0.13%
2024/02/27	0	0.00	4	63.53	63.50	-4	896	-0.45%
2024/02/23	1	64.60	0	0.00	63.90	1	908	0.11%
2024/02/16	1	64.60	0	0.00	65.00	1	922	0.11%
2024/02/15	1	64.30	0	0.00	64.30	1	918	0.11%
2024/01/30	0.1	64.40	0	0.00	64.20	0.1	913	0.01%
2024/01/22	1	65.00	0	0.00	65.10	1	938	0.11%
2024/01/17	1	65.00	2	65.90	64.50	-1	925	-0.11%
2023/12/29	0	0.00	2	69.10	70.50	-2	897	-0.22%
2023/12/27	0	0.00	1	70.90	70.30	-1	888	-0.11%
2023/12/22	1	70.60	0	0.00	70.10	1	883	0.11%
2023/12/19	1	71.10	3	71.00	70.70	-2	873	-0.23%
2023/12/15	1	75.50	2	75.30	74.50	-1	850	-0.12%
2023/12/14	4	75.85	2	75.25	75.10	2	845	0.24%
2023/12/13	1	74.80	1	74.60	74.60	0	829	0.00%
2023/12/11	3	75.10	2	77.15	74.20	1	830	0.12%
2023/12/08	3	75.97	0.2	75.80	76.20	2.8	802	0.35%
2023/12/07	1	74.60	3	74.87	74.10	-2	780	-0.26%
2023/12/06	1	75.60	2	74.10	74.00	-1	770	-0.13%
2023/12/05	0	0.00	8	76.26	74.90	-8	748	-1.07%
2023/12/04	1	77.30	2	77.25	76.00	-1	731	-0.14%
2023/12/01	3	76.13	2	76.05	75.90	1	714	0.14%
2023/11/30	0	0.00	1	78.00	75.70	-1	710	-0.14%
2023/11/29	8.2	77.16	9	77.49	77.80	-0.8	685	-0.12%
2023/11/28	1	75.10	4	74.78	75.10	-3	625	-0.48%
2023/11/27	3	75.17	7	74.70	74.40	-4	585	-0.68%
2023/11/24	11	73.71	10	73.32	73.70	1	518	0.19%
2023/11/23	1	69.20	5	69.06	68.60	-4	399	-1.00%
2023/11/21	2	67.70	0	0.00	67.40	2	381	0.52%
2023/11/15	1	64.70	0	0.00	64.80	1	356	0.28%
2023/11/07	0	0.00	1	66.70	66.50	-1	363	-0.28%
2023/11/06	2	65.25	0	0.00	65.80	2	360	0.55%
2023/11/03	1	64.90	0	0.00	64.80	1	359	0.28%
2023/11/02	2	63.60	0	0.00	64.60	2	358	0.56%
2023/10/26	1	62.90	1	62.50	62.40	0	345	0.00%
2023/10/13	2	68.10	0	0.00	67.90	2	360	0.55%
2023/10/11	0	0.00	1	64.40	64.10	-1	353	-0.28%
2023/10/04	1	65.80	0	0.00	66.00	1	359	0.28%
2023/10/03	0	0.00	1	67.40	66.50	-1	362	-0.28%
2023/10/02	0	0.00	2	66.95	67.00	-2	364	-0.55%
2023/09/27	1	64.90	0	0.00	65.60	1	368	0.27%
2023/09/26	2	66.05	0	0.00	65.70	2	370	0.54%
2023/09/21	0	0.00	1	66.70	66.80	-1	375	-0.27%
2023/09/18	1	68.70	1	68.80	68.80	0	373	0.00%
2023/09/15	0	0.00	0.4	68.50	68.60	-0.4	370	-0.11%
2023/09/14	6	68.50	0.4	68.10	68.40	5.6	365	1.53%
2023/09/13	0	0.00	1	68.30	67.90	-1	359	-0.28%
2023/09/12	6	67.75	1	67.90	68.00	5	363	1.38%
2023/09/07	1	67.70	1	67.10	67.40	0	366	0.00%
2023/09/04	1	67.30	0	0.00	66.60	1	364	0.27%
2023/09/01	1	66.70	0	0.00	66.70	1	346	0.29%
2023/07/06	2	68.00	0	0.00	67.90	2	727	0.28%
2023/07/03	0	0.00	1	68.10	67.80	-1	797	-0.13%
2023/06/19	0	0.00	0.3	68.40	68.20	-0.3	1,009	-0.03%
2023/06/16	0	0.00	5.1	69.00	69.00	-5.1	1,031	-0.49%
2023/06/12	1	68.80	0	0.00	68.80	1	1,136	0.09%
2023/06/06	1	72.60	1	72.20	71.10	0	1,342	0.00%
2023/06/05	0	0.00	1	73.40	73.40	-1	1,484	-0.07%
2023/06/02	1	73.30	0	0.00	73.00	1	1,599	0.06%
2023/05/29	0	0.00	0.8	69.40	69.90	-0.8	1,776	-0.05%
2023/05/19	0	70.60	0.1	70.10	70.10	0	2,091	0.00%
2023/05/17	0.1	69.50	0	0.00	69.50	0.1	2,189	0.00%
2023/05/05	1	71.20	1	71.30	70.30	0	2,213	0.00%
2023/04/28	1	70.00	1	69.80	69.00	0	2,230	0.00%
2023/04/26	0	0.00	1	67.40	67.80	-1	2,217	-0.05%
2023/04/25	0	0.00	7	68.76	68.20	-7	2,213	-0.32%
2023/04/24	1	70.90	0	0.00	71.10	1	2,203	0.05%
2023/04/21	1	71.10	1	71.00	70.30	0	2,198	0.00%
2023/04/20	0	0.00	1	73.50	73.20	-1	2,178	-0.05%
2023/04/19	3	77.40	2	75.60	74.70	1	2,174	0.05%
2023/04/18	2	77.40	2	78.65	76.90	0	2,164	0.00%
2023/04/17	1	76.70	1	77.20	77.40	0	2,127	0.00%
2023/04/14	6	77.25	6	77.00	76.80	0	2,107	0.00%
2023/04/13	8	77.53	1	78.20	75.50	7	2,067	0.34%
2023/04/12	3	77.23	2	76.75	77.00	1	2,003	0.05%
2023/04/10	3	75.80	5	76.06	74.80	-2	1,942	-0.10%
2023/04/07	5	73.20	0	0.00	72.50	5	1,883	0.27%
2023/04/06	0	0.00	0	73.50	72.80	0	1,874	0.00%
2023/03/30	0	73.20	0	0.00	72.60	0	1,839	0.00%
2023/03/29	0	73.00	0	0.00	72.20	0	1,828	0.00%
2023/03/28	5	74.10	0	0.00	73.30	5	1,811	0.28%
2023/03/27	0	0.00	1	76.80	76.60	-1	1,782	-0.06%
2023/03/24	0	78.50	0	0.00	78.10	0	1,767	0.00%
2023/03/23	5	78.56	5	78.88	79.10	0	1,740	0.00%
2023/03/22	0	76.00	0	0.00	75.40	0	1,663	0.00%
2023/03/21	1	77.00	1	75.60	75.10	0	1,651	0.00%
2023/03/20	3	75.70	1	75.40	76.50	2	1,626	0.12%
2023/03/17	0.1	76.20	0	0.00	75.00	0.1	1,615	0.00%
2023/03/13	0	0.00	3	76.60	77.00	-3	1,534	-0.20%
2023/03/10	5	78.20	3	77.30	78.50	2	1,502	0.13%
2023/03/09	6	82.00	5	80.10	80.70	1	1,448	0.07%
2023/03/08	18	81.15	18	81.48	80.00	0	1,349	0.00%
2023/03/07	5	75.60	6.2	76.62	76.80	-1.2	1,199	-0.10%
2023/03/06	4	73.00	5	74.76	76.00	-1	1,069	-0.09%
2023/03/03	0.2	69.30	0	0.00	69.10	0.2	931	0.02%
2023/03/02	0.1	66.10	0	0.00	66.10	0.1	872	0.01%
2023/03/01	0.1	66.50	0	0.00	65.80	0.1	864	0.01%
2023/02/24	0	0.00	5	68.70	66.80	-5	856	-0.58%
2023/02/23	1.2	67.91	0	0.00	68.10	1.2	847	0.14%
2023/02/22	0.1	67.80	0	0.00	67.20	0.1	837	0.01%
2023/02/21	2	69.70	6	70.18	69.40	-4	817	-0.49%
2023/02/20	7	70.31	3	70.27	70.40	4	800	0.50%
2023/02/17	16.3	70.12	23	70.79	71.50	-6.7	752	-0.89%
2023/02/16	5	69.30	1.8	69.30	69.30	3.2	548	0.58%
2023/02/03	0	0.00	1	64.50	63.50	-1	442	-0.23%
2023/02/02	1	64.40	0	0.00	64.70	1	441	0.23%
2022/12/14	0	0.00	1	60.00	60.40	-1	422	-0.24%
2022/12/08	1	59.60	0	0.00	59.60	1	429	0.23%
2022/11/24	0.1	56.40	0	0.00	57.20	0.1	525	0.02%
2022/11/21	0	0.00	0.1	56.90	56.70	-0.1	545	-0.02%
2022/11/17	0	57.70	0	0.00	57.90	0	557	0.00%
2022/11/16	0	0.00	1	58.90	58.30	-1	561	-0.18%
2022/11/14	0	0.00	1	56.30	57.20	-1	568	-0.18%
2022/11/09	1	56.00	0	0.00	55.80	1	568	0.18%
2022/11/02	0	0.00	0.1	52.40	52.70	-0.1	574	-0.02%
2022/10/25	1	50.20	0	0.00	49.95	1	622	0.16%
2022/10/19	1	51.10	0	0.00	50.80	1	826	0.12%
2022/10/13	0.1	48.50	1	49.60	48.20	-0.9	912	-0.10%
2022/10/11	0	0.00	1	50.00	49.85	-1	922	-0.11%
2022/09/30	0	0.00	0.1	50.50	50.40	-0.1	981	-0.01%
2022/09/28	0	0.00	0.1	49.45	48.40	-0.1	985	-0.01%
2022/09/22	0	0.00	4	55.70	55.70	-4	983	-0.41%
2022/09/21	0	0.00	1	57.80	56.70	-1	991	-0.10%
2022/09/19	0	0.00	1	58.90	58.60	-1	1,008	-0.10%
2022/09/15	2	61.70	0	0.00	61.00	2	1,008	0.20%
2022/09/13	1	64.70	0	0.00	64.00	1	997	0.10%
2022/08/30	10	58.60	0	0.00	58.40	10	970	1.03%
2022/08/26	5	61.96	0	0.00	61.40	5	959	0.52%
2022/08/24	7	62.21	12	60.83	62.00	-5	946	-0.53%
2022/08/22	1.3	57.20	0	0.00	57.00	1.3	881	0.14%
2022/08/15	0	0.00	1	55.30	55.60	-1	857	-0.12%
2022/08/05	1	52.20	0	0.00	52.20	1	847	0.12%
2022/07/28	0	0.00	1	54.40	54.40	-1	834	-0.12%
2022/07/27	0	0.00	0.1	55.10	55.50	-0.1	828	-0.01%
2022/07/26	1	54.80	0	0.00	54.70	1	823	0.12%
2022/07/21	0	0.00	1	55.60	57.20	-1	816	-0.12%
2022/07/20	2	57.30	1	57.80	55.60	1	807	0.12%
2022/07/18	7	59.24	1	58.90	59.00	6	780	0.77%
2022/07/15	0	0.00	4	56.90	57.50	-4	651	-0.61%
2022/07/06	0	0.00	1	50.00	49.10	-1	598	-0.17%
2022/06/20	1	57.20	0	0.00	54.40	1	622	0.16%
2022/06/13	1	64.00	0	0.00	63.50	1	636	0.16%
2022/06/07	1	68.20	0	0.00	67.60	1	646	0.15%
2022/06/01	1	69.00	0	0.00	68.90	1	680	0.15%
2022/05/31	0	0.00	1	67.50	67.50	-1	676	-0.15%
2022/05/17	0	0.00	1	64.50	64.80	-1	718	-0.14%
2022/05/12	1	60.80	0	0.00	59.90	1	718	0.14%
2022/05/09	1	63.10	3	63.40	62.80	-2	722	-0.28%
2022/05/04	0	0.00	1	66.40	66.90	-1	739	-0.14%
2022/04/27	0	0.00	1	61.60	63.70	-1	773	-0.13%
2022/04/26	0	0.00	1	65.10	65.10	-1	767	-0.13%
2022/04/25	0	0.00	2	63.40	63.20	-2	788	-0.25%
2022/04/18	1	67.70	0	0.00	67.70	1	891	0.11%
2022/04/14	1	72.10	0	0.00	71.20	1	950	0.11%
2022/04/01	0	82.00	0	0.00	81.50	0	1,327	0.00%
2022/03/29	1	83.70	1	84.20	83.90	0	1,438	0.00%
2022/03/28	1	83.50	2.1	83.59	84.90	-1.1	1,456	-0.07%
2022/03/25	0	0.00	0.1	81.50	80.80	-0.1	1,448	-0.01%
2022/03/24	1	81.80	0	0.00	81.70	1	1,505	0.07%
2022/03/22	0	0.00	1	81.40	81.60	-1	1,575	-0.06%
2022/03/15	1.4	78.67	0	0.00	78.50	1.4	1,826	0.08%
2022/03/14	0	0.00	0	80.70	80.60	0	1,921	0.00%
2022/03/08	2	79.90	1	80.00	79.60	1	2,795	0.04%
2022/03/07	2	83.00	0	0.00	83.00	2	3,173	0.06%
2022/02/24	1	88.50	0	0.00	87.30	1	5,554	0.02%
2022/02/22	1	89.90	0	0.00	90.00	1	5,586	0.02%
2022/02/16	0	0.00	1.2	92.35	92.70	-1.2	5,706	-0.02%
2022/02/14	1	90.60	2	90.20	90.10	-1	5,714	-0.02%
2022/02/11	1	93.01	0	0.00	93.00	1	5,715	0.02%
2022/02/10	0	0.00	1	94.00	93.80	-1	5,726	-0.02%
2022/02/09	0	0.00	1	93.30	93.70	-1	5,730	-0.02%
2022/01/26	1	88.50	0	0.00	88.20	1	5,790	0.02%
2022/01/21	0	0.00	11	91.33	90.00	-11	5,790	-0.19%
2022/01/19	1	93.00	0	0.00	92.80	1	5,810	0.02%
2022/01/17	0	0.00	4	93.85	94.70	-4	5,779	-0.07%
2022/01/10	2	98.00	0	0.00	98.00	2	5,675	0.04%
2022/01/07	0	0.00	2	98.50	97.90	-2	5,663	-0.04%
2022/01/04	4	107.50	14	106.11	105.50	-10	5,555	-0.18%
2022/01/03	0	0.00	1	104.00	104.50	-1	5,410	-0.02%
2021/12/28	1	99.00	0	0.00	99.30	1	5,317	0.02%
2021/12/24	3	98.37	0	0.00	97.60	3	5,285	0.06%
2021/12/23	2	99.45	0	0.00	98.70	2	5,269	0.04%
2021/12/22	1	99.20	0	0.00	99.10	1	5,243	0.02%
2021/12/21	0	97.80	0	0.00	98.40	0	5,213	0.00%
2021/12/16	5	101.00	0	0.00	101.00	5	5,096	0.10%
2021/12/13	2	103.25	0	0.00	103.00	2	5,006	0.04%
2021/12/10	3	102.16	3	101.50	101.00	0	4,945	0.00%
2021/12/09	1	106.00	1	105.50	106.00	0	4,867	0.00%
2021/12/08	1	104.50	0	0.00	105.00	1	4,825	0.02%
2021/12/07	4	105.88	0	0.00	105.50	4	4,723	0.08%
2021/12/06	1	115.00	0	0.00	114.50	1	4,378	0.02%
2021/12/03	7	115.57	3	114.50	116.50	4	4,312	0.09%
2021/12/02	7	117.71	2	118.50	113.00	5	4,177	0.12%
2021/12/01	2	118.75	1	119.00	117.00	1	3,918	0.03%
2021/11/30	2	121.25	6	120.25	117.00	-4	3,566	-0.11%
2021/11/29	9	109.67	8	110.94	113.50	1	3,000	0.03%
2021/11/26	8	115.44	18	114.47	115.50	-10	2,633	-0.38%
2021/11/25	6	108.75	6	111.83	111.50	0	1,878	0.00%
2021/11/24	0	104.50	7	98.57	105.00	-7	1,479	-0.47%
2021/11/23	1	97.00	0	0.00	95.50	1	1,280	0.08%
2021/11/22	0	0.00	1	93.80	93.60	-1	1,208	-0.08%
2021/11/09	0	0.00	1	87.20	88.20	-1	1,378	-0.07%
2021/11/05	0	87.70	0	0.00	87.60	0	1,418	0.00%
2021/11/04	3	88.20	1	86.80	87.00	2	1,454	0.14%
2021/11/02	1	85.00	8	84.84	83.00	-7	1,481	-0.47%
2021/10/28	8	87.00	0	0.00	85.90	8	1,566	0.51%
2021/10/19	2	81.60	2	82.50	82.50	0	1,701	0.00%
2021/10/15	0	0.00	3	79.83	81.80	-3	1,811	-0.17%
2021/10/14	0	0.00	1	77.70	77.20	-1	1,833	-0.05%
2021/10/13	2	77.65	0	0.00	78.40	2	1,865	0.11%
2021/10/08	0	79.70	0	0.00	79.90	0	1,912	0.00%
2021/10/07	0	0.00	1	80.50	80.90	-1	1,941	-0.05%
2021/09/30	0	0.00	0	84.00	84.40	0	2,375	0.00%
2021/09/29	1	82.60	0	0.00	82.00	1	2,625	0.04%
2021/09/28	1	86.80	0	0.00	86.90	1	2,855	0.04%
2021/09/17	2	89.30	0	0.00	89.70	2	3,741	0.05%
2021/09/15	1	89.20	0	0.00	89.40	1	3,852	0.03%
2021/09/07	1	94.50	0	0.00	91.80	1	5,047	0.02%
2021/09/06	0	0.00	1	95.50	93.30	-1	5,158	-0.02%
2021/09/01	0	0.00	2	100.50	101.50	-2	5,327	-0.04%
2021/08/31	0	0.00	1	100.50	101.00	-1	5,363	-0.02%
2021/08/20	0	0.00	1	97.60	96.80	-1	5,777	-0.02%
2021/08/19	1	93.20	0	0.00	93.00	1	5,800	0.02%
2021/08/18	2	101.50	2	97.30	101.50	0	5,894	0.00%
2021/08/17	1	98.50	5	98.20	96.00	-4	6,084	-0.07%
2021/08/13	0	0.00	1	102.50	103.00	-1	6,185	-0.02%
2021/08/09	0	0.00	1	112.00	107.00	-1	6,461	-0.02%
2021/08/06	1	111.00	0	0.00	111.00	1	6,647	0.02%
2021/08/05	0	0.00	1	108.50	111.00	-1	6,751	-0.01%
2021/08/04	1	111.00	1	107.00	112.00	0	6,864	0.00%
2021/07/27	0	0.00	4.3	110.85	109.50	-4.3	7,484	-0.06%
2021/07/26	1	113.00	1	112.50	113.00	0	7,612	0.00%
2021/07/23	1	112.50	0	0.00	112.00	1	7,663	0.01%
2021/07/22	0	0.00	2	112.75	112.50	-2	7,736	-0.03%
2021/07/21	2	110.50	6	110.75	111.00	-4	7,787	-0.05%
2021/07/20	2	111.00	1	112.00	110.00	1	7,776	0.01%
2021/07/16	1.2	114.43	0	0.00	113.50	1.2	7,830	0.01%
2021/07/15	11	114.45	0.4	114.50	114.50	10.6	7,884	0.13%
2021/07/14	0	0.00	8	114.25	114.00	-8	8,022	-0.10%
2021/07/13	5.1	115.74	0	0.00	114.00	5.1	8,058	0.06%
2021/07/12	9	117.00	2	116.25	116.50	7	8,026	0.09%
2021/07/09	0	0.00	12	116.92	115.00	-12	8,040	-0.15%
2021/07/08	11	120.77	1	120.00	119.00	10	8,066	0.12%
2021/07/07	6	123.00	1	124.00	120.50	5	8,101	0.06%
2021/07/06	3	121.17	5	122.70	121.50	-2	7,972	-0.03%
2021/07/05	12	120.29	7	121.71	118.00	5	7,865	0.06%
2021/07/01	2	114.25	0	0.00	114.00	2	8,048	0.02%
2021/06/30	3	119.33	2.5	120.60	123.00	0.5	8,037	0.01%
2021/06/29	0	0.00	4	115.00	112.00	-4	7,900	-0.05%
2021/06/28	0.2	112.00	0.2	110.00	112.50	0	7,787	0.00%
2021/06/25	1	114.00	0	0.00	113.00	1	7,774	0.01%
2021/06/23	1	115.50	0	0.00	115.50	1	7,897	0.01%
2021/06/22	3	116.00	7.2	115.35	112.00	-4.2	7,990	-0.05%
2021/06/21	14	115.18	0	0.00	113.50	14	8,099	0.17%
2021/06/18	6	119.50	6	117.42	117.00	0	8,071	0.00%
2021/06/17	4	110.00	3	110.33	117.50	1	7,670	0.01%
2021/06/16	1	109.00	0	0.00	107.00	1	7,512	0.01%
2021/06/15	0	0.00	1	107.50	108.00	-1	7,507	-0.01%
2021/06/11	2	104.75	0	0.00	103.50	2	7,479	0.03%
2021/06/10	3.8	104.21	0	0.00	104.50	3.8	7,614	0.05%
2021/06/09	2	105.50	0	0.00	103.00	2	7,802	0.03%
2021/06/07	2	104.00	1	102.50	102.50	1	7,863	0.01%
2021/06/04	3	105.00	0	0.00	105.00	3	7,874	0.04%
2021/06/03	0	0.00	1	100.50	104.00	-1	7,867	-0.01%
2021/06/01	0	0.00	1	105.00	105.00	-1	7,781	-0.01%
2021/05/27	0	0.00	1	106.00	104.00	-1	7,708	-0.01%
2021/05/26	3	105.50	4	104.38	104.50	-1	7,654	-0.01%
2021/05/25	2	106.75	0	0.00	108.00	2	7,623	0.03%
2021/05/19	1	94.90	0	0.00	95.40	1	8,409	0.01%
2021/05/18	1	95.10	0	0.00	96.90	1	8,638	0.01%
2021/05/17	0	0.00	0.7	88.90	88.90	-0.7	8,770	-0.01%
2021/05/12	1	96.78	1	92.50	90.90	0	9,089	0.00%
2021/05/11	1	101.00	2	101.00	101.00	-1	9,090	-0.01%
2021/05/10	2	112.50	0	0.00	110.50	2	9,152	0.02%
2021/05/05	0.2	106.50	0	0.00	102.50	0.2	9,563	0.00%
2021/05/04	1	104.00	2	105.25	106.00	-1	9,851	-0.01%
2021/05/03	1	118.00	0	0.00	113.50	1	10,170	0.01%
2021/04/29	3	125.83	2	124.75	125.00	1	10,099	0.01%
2021/04/28	0	0.00	4.1	127.62	128.50	-4.1	10,166	-0.04%
2021/04/27	1	126.00	1	122.53	126.50	0	10,239	0.00%
2021/04/26	1	124.00	0	123.50	123.50	1	10,222	0.01%
2021/04/23	1	121.50	0.2	122.50	122.50	0.8	10,282	0.01%
2021/04/22	2	122.25	0	0.00	119.50	2	10,494	0.02%
2021/04/21	1	123.50	0	0.00	123.50	1	10,620	0.01%
2021/04/20	1	129.00	3	128.00	127.50	-2	10,940	-0.02%
2021/04/19	0.1	122.50	1	123.00	123.00	-0.9	10,902	-0.01%
2021/04/16	0	123.28	0	0.00	123.00	0	10,940	0.00%
2021/04/12	3	125.00	2	124.50	121.50	1	11,314	0.01%
2021/04/09	0.2	126.00	2	126.75	126.00	-1.8	11,401	-0.02%
2021/04/08	4	134.13	5	133.40	131.00	-1	11,427	-0.01%
2021/04/07	4	133.25	1	132.50	133.50	3	11,575	0.03%
2021/04/06	1	125.50	2.1	128.00	129.50	-1.1	11,354	-0.01%
2021/04/01	0	0.00	4	121.63	121.50	-4	11,260	-0.04%
2021/03/31	1	116.50	1	118.50	117.50	0	11,387	0.00%
2021/03/30	0.1	120.50	0	0.00	118.50	0.1	11,764	0.00%
2021/03/29	2	116.50	1	118.50	117.00	1	11,926	0.01%
2021/03/26	2	119.25	1	122.00	119.50	1	12,174	0.01%
2021/03/25	2.1	116.49	5	114.20	114.00	-3	12,118	-0.02%
2021/03/24	4	122.38	0	0.00	120.00	4	12,075	0.03%
2021/03/23	2	131.00	6	132.58	131.00	-4	12,106	-0.03%
2021/03/22	4	130.50	3	132.33	130.50	1	12,209	0.01%
2021/03/19	3	132.00	7	132.79	133.00	-4	12,296	-0.03%
2021/03/18	6	134.25	6	136.00	134.50	0	12,427	0.00%
2021/03/17	7	134.79	2	136.25	134.00	5	12,481	0.04%
2021/03/16	1	133.00	6	139.00	134.50	-5	12,505	-0.04%
2021/03/15	4	134.75	0	0.00	134.50	4	12,413	0.03%
2021/03/12	0	0.00	5	128.60	128.00	-5	12,305	-0.04%
2021/03/11	5	127.70	2	128.00	131.00	3	12,362	0.02%
2021/03/10	3	121.00	0	0.00	121.50	3	12,362	0.02%
2021/03/09	4	110.00	1	116.50	110.50	3	12,470	0.02%
2021/03/05	1	123.50	0	0.00	122.00	1	12,619	0.01%
2021/03/04	0	126.50	1	127.00	127.00	-1	12,695	-0.01%
2021/02/26	0	0.00	1	131.50	130.00	-1	13,034	-0.01%
2021/02/25	3	132.83	3	134.00	132.00	0	13,343	0.00%
2021/02/24	9.1	132.15	6	133.58	129.00	3.1	13,326	0.02%
2021/02/23	6	142.08	2	136.75	137.50	4	13,344	0.03%
2021/02/22	7	134.43	5	135.60	139.50	2	13,052	0.02%
2021/02/19	0	0.00	4	121.88	127.50	-4	13,152	-0.03%
2021/02/18	7	121.57	1.1	120.82	124.00	5.9	13,244	0.04%
2021/02/17	0	0.00	5.2	114.12	117.50	-5.2	13,484	-0.04%
2021/02/05	6	107.25	13	106.08	107.00	-7	13,531	-0.05%
2021/02/04	11	106.64	1	103.00	104.00	10	13,967	0.07%
2021/02/03	1	105.00	2	104.25	104.00	-1	14,127	-0.01%
2021/02/02	0	0.00	1	100.00	100.00	-1	13,906	-0.01%
2021/02/01	3	96.70	2	97.10	96.50	1	13,833	0.01%
2021/01/29	6	101.48	5	101.00	98.50	1	13,785	0.01%
2021/01/28	1	101.00	6	105.58	101.00	-5	13,657	-0.04%
2021/01/27	3	101.17	2	101.00	100.50	1	13,700	0.01%
2021/01/26	21.3	100.56	14	102.64	99.10	7.3	13,769	0.05%
2021/01/25	0	0.00	8.1	103.30	107.00	-8.1	13,404	-0.06%
2021/01/22	4	97.30	3	97.23	97.60	1	12,966	0.01%
2021/01/21	3	98.33	3	97.97	98.00	0	12,896	0.00%
2021/01/20	0	0.00	11	97.11	93.80	-11	12,789	-0.09%
2021/01/19	17	100.39	15	101.83	99.00	2	12,639	0.02%
2021/01/18	3	101.17	2	100.00	100.50	1	12,578	0.01%
2021/01/15	0	0.00	3	102.67	101.00	-3	12,515	-0.02%
2021/01/14	3	100.10	0	0.00	102.50	3	12,336	0.02%
2021/01/13	5	100.10	14	97.19	100.00	-9	12,264	-0.07%
2021/01/12	1.1	93.00	0	0.00	93.20	1.1	12,028	0.01%
2021/01/11	1	96.00	2	95.30	95.60	-1	12,396	-0.01%
2021/01/08	17	97.71	9	99.29	95.20	8	12,534	0.06%
2021/01/07	8	97.40	11	98.21	97.50	-3	12,342	-0.02%
2021/01/06	8	98.79	8	100.19	96.00	0	12,234	0.00%
2021/01/05	12	97.40	6	98.97	97.70	6	12,030	0.05%
2021/01/04	4	97.50	4	94.90	97.50	0	11,917	0.00%
2020/12/31	5	91.54	3	91.83	91.60	2	11,758	0.02%
2020/12/30	7	89.56	20.7	88.15	91.90	-13.7	11,606	-0.12%
2020/12/29	5	85.30	1	86.20	84.80	4	11,358	0.04%
2020/12/28	10	85.46	4	86.80	85.00	6	11,243	0.05%
2020/12/25	6.1	85.94	2	84.95	84.80	4.1	11,135	0.04%
2020/12/24	19	84.99	20	85.43	86.20	-1	10,948	-0.01%
2020/12/23	4	78.35	0	0.00	78.40	4	10,487	0.04%
2020/12/22	3	80.47	6	78.35	77.90	-3	10,269	-0.03%
2020/12/21	2	73.00	1.7	73.56	75.00	0.3	9,943	0.00%
2020/12/18	4	74.53	2.6	76.06	73.70	1.4	9,853	0.01%
2020/12/17	6	73.82	6	74.37	75.20	0	9,668	0.00%
2020/12/16	0	0.00	6	72.47	72.80	-6	9,437	-0.06%
2020/12/15	6	70.52	4	69.18	68.30	2	9,266	0.02%
2020/12/14	6	73.80	9	72.39	73.60	-3	9,095	-0.03%
2020/12/11	2	71.25	1	72.20	69.70	1	8,808	0.01%
2020/12/10	3	71.73	6	72.13	70.90	-3	8,667	-0.03%
2020/12/09	6	72.40	5.7	71.91	72.10	0.3	8,565	0.00%
2020/12/08	1.6	69.46	2	69.40	69.00	-0.4	8,371	0.00%
2020/12/07	3	71.23	1	71.30	70.60	2	8,252	0.02%
2020/12/04	1	69.50	1	70.30	71.60	0	8,135	0.00%
2020/12/03	2	69.95	2	69.95	70.10	0	8,054	0.00%
2020/12/01	3	68.43	4	69.30	68.50	-1	7,819	-0.01%
2020/11/30	4	67.23	4	67.53	67.00	0	7,659	0.00%
2020/11/27	4	66.68	1	66.60	66.90	3	7,549	0.04%
2020/11/26	5	65.68	9	65.24	66.20	-4	7,437	-0.05%
2020/11/25	10	64.11	4	64.80	63.90	6	7,271	0.08%
2020/11/24	3	65.70	5	65.52	65.50	-2	7,077	-0.03%
2020/11/23	3	62.30	3.2	62.36	62.60	-0.2	6,734	0.00%
2020/11/20	8	62.16	8.7	61.77	62.00	-0.7	6,608	-0.01%
2020/11/19	9.2	60.62	6	60.80	60.60	3.2	6,320	0.05%
2020/11/18	33	61.74	37	60.52	61.40	-4	6,176	-0.06%
2020/11/17	20	59.08	36.7	59.46	60.00	-16.7	5,780	-0.29%
2020/11/16	33	59.12	28	59.70	58.40	5	5,492	0.09%
2020/11/13	9	56.06	5	54.60	56.10	4	4,947	0.08%
2020/11/12	52	57.17	58.5	56.69	57.00	-6.5	4,661	-0.14%
2020/11/11	12	51.02	10	52.62	53.30	2	4,040	0.05%
2020/11/10	1.2	49.54	4	50.46	49.75	-2.8	3,616	-0.08%
2020/11/09	6	49.62	5	49.75	49.35	1	3,553	0.03%
2020/11/06	1	49.95	16	50.27	50.00	-15	3,499	-0.43%
2020/11/05	11	50.13	3	49.55	50.80	8	3,391	0.24%
2020/11/04	29	50.53	26	50.93	49.90	3	3,238	0.09%
2020/11/03	2	48.45	11.1	48.52	48.60	-9.1	2,785	-0.33%
2020/11/02	2	44.08	2	44.58	44.20	0	2,637	0.00%
2020/10/30	2	44.78	3	45.00	44.15	-1	2,705	-0.04%
2020/10/29	0	0.00	5	43.63	44.35	-5	2,751	-0.18%
2020/10/28	2	45.60	4	46.20	45.25	-2	2,780	-0.07%
2020/10/27	4	46.83	2	46.60	46.70	2	2,770	0.07%
2020/10/26	3	46.67	1	46.30	46.50	2	2,772	0.07%
2020/10/22	10	46.60	2	46.63	46.45	8	2,721	0.29%
2020/10/21	3.3	49.86	2	49.20	48.20	1.3	2,642	0.05%
2020/10/20	3.9	49.47	5	49.73	49.20	-1.1	2,518	-0.04%
2020/10/19	35	49.46	36	49.24	49.50	-1	2,366	-0.04%
2020/10/16	1	46.60	5	44.29	47.00	-4	1,867	-0.21%
2020/10/15	1	43.25	0	0.00	42.75	1	1,653	0.06%
2020/10/14	4	43.33	2	43.83	43.50	2	1,670	0.12%
2020/10/08	0	0.00	1	42.90	42.55	-1	1,652	-0.06%
2020/10/07	11.4	43.00	0	0.00	43.10	11.4	1,649	0.69%
2020/10/06	1	42.60	8	42.85	42.35	-7	1,627	-0.43%
2020/09/29	2	41.10	5	40.67	41.25	-3	1,554	-0.19%
2020/09/25	7	37.51	0	0.00	37.40	7	1,474	0.47%
2020/09/24	2	39.35	1	38.80	38.70	1	1,477	0.07%
2020/09/23	2	40.60	0	0.00	40.20	2	1,496	0.13%
2020/09/21	0	0.00	1	42.10	41.90	-1	1,507	-0.07%
2020/09/16	0	0.00	0.2	42.00	42.00	-0.2	1,565	-0.01%
2020/09/14	1	41.90	0	0.00	42.60	1	1,598	0.06%
2020/09/11	0	0.00	2	40.90	40.30	-2	1,604	-0.12%
2020/09/07	2	43.10	0	0.00	42.25	2	1,767	0.11%
2020/09/03	0	0.00	2.7	43.24	43.00	-2.7	1,874	-0.14%
2020/09/02	0.9	41.80	0	0.00	41.80	0.9	1,891	0.05%
2020/08/26	0.3	42.45	0	0.00	42.45	0.3	2,090	0.01%
2020/08/25	2	42.50	0	0.00	42.25	2	2,109	0.09%
2020/08/17	0	0.00	0.2	47.85	48.00	-0.2	2,258	-0.01%
2020/08/05	0.2	34.40	7	34.55	34.55	-6.8	2,244	-0.30%
2020/08/03	0	0.00	2.2	35.26	34.85	-2.2	2,350	-0.09%
2020/07/29	0	0.00	0.3	34.10	34.20	-0.3	3,170	-0.01%
2020/07/27	0.2	35.10	0	0.00	35.35	0.2	3,244	0.00%
2020/07/24	1	36.15	1	35.80	35.70	0	3,193	0.00%
2020/07/21	0	0.00	1	34.35	33.85	-1	3,201	-0.03%
2020/07/17	0	0.00	1	32.90	32.85	-1	3,227	-0.03%
2020/07/16	0	0.00	1	33.15	33.15	-1	3,262	-0.03%
2020/07/08	2	35.00	0	0.00	35.00	2	3,577	0.06%
2020/07/02	2	34.75	12	34.75	34.65	-10	4,077	-0.25%
2020/07/01	0	0.00	1	34.75	34.55	-1	4,086	-0.02%
2020/06/30	2	34.35	0	0.00	34.40	2	4,086	0.05%
2020/06/29	2	34.95	0	0.00	34.70	2	4,098	0.05%
2020/06/24	5	35.30	23	35.22	35.15	-18	4,099	-0.44%
2020/06/23	6	35.59	0	0.00	35.20	6	4,168	0.14%
2020/06/22	2	35.60	0	0.00	35.50	2	4,199	0.05%
2020/06/19	1	37.10	0	0.00	36.20	1	4,242	0.02%
2020/06/09	2	37.30	0	0.00	37.20	2	4,513	0.04%
2020/06/05	0	0.00	1	38.20	38.15	-1	4,554	-0.02%
2020/06/04	2	38.65	4	38.55	38.70	-2	4,538	-0.04%
2020/06/03	0	0.00	1	38.30	37.95	-1	4,507	-0.02%
2020/06/02	0	0.00	1	37.80	37.80	-1	4,491	-0.02%
2020/05/28	2	37.63	12	37.74	37.90	-10	4,407	-0.23%
2020/05/26	1	37.10	0	0.00	36.65	1	4,355	0.02%
2020/05/25	0	0.00	0.7	36.25	36.50	-0.7	4,385	-0.02%
2020/05/22	4	36.60	1	36.55	36.25	3	4,398	0.07%
2020/05/21	8	37.30	0	0.00	37.25	8	4,407	0.18%
2020/05/20	1	37.45	0	0.00	37.10	1	4,467	0.02%
2020/05/19	1	36.85	0.3	36.70	36.75	0.7	4,448	0.02%
2020/05/15	3	36.78	5	36.76	36.50	-2	4,478	-0.04%
2020/05/13	1	38.50	0	0.00	37.90	1	4,433	0.02%
2020/05/08	0	0.00	8	38.50	37.55	-8	4,441	-0.18%
2020/05/07	24	39.72	1	39.50	39.20	23	4,380	0.53%
2020/05/06	6	37.10	2	36.33	38.15	4	4,085	0.10%
2020/04/30	2	34.78	2	35.33	34.40	0	3,742	0.00%
2020/04/29	0.3	34.15	0	0.00	34.15	0.3	3,684	0.01%
2020/04/28	2	34.45	0	0.00	34.30	2	3,696	0.05%
2020/04/27	12	34.65	3	34.60	34.45	9	3,720	0.24%
2020/04/24	3	34.02	0	0.00	33.80	3	3,691	0.08%
2020/04/23	0	0.00	1	33.40	33.45	-1	3,703	-0.03%
2020/04/22	1	32.90	0	0.00	33.20	1	3,718	0.03%
2020/04/21	0	0.00	5	32.50	32.35	-5	3,749	-0.13%
2020/04/17	6	34.78	10	34.85	33.75	-4	3,778	-0.11%
2020/04/15	1	35.40	12	34.23	34.20	-11	3,757	-0.29%
2020/04/14	0	0.00	2	33.25	33.55	-2	3,688	-0.05%
2020/04/13	2	33.25	1	32.65	32.65	1	3,813	0.03%
2020/04/10	2	34.55	1	34.40	34.40	1	3,879	0.03%
2020/04/09	1	36.85	0	0.00	33.95	1	4,140	0.02%
2020/04/08	2	34.20	0	0.00	35.40	2	4,011	0.05%
2020/04/07	0	0.00	13	31.51	32.20	-13	4,092	-0.32%
2020/04/01	1	29.50	3	30.00	29.85	-2	4,372	-0.05%
2020/03/31	1	29.80	1	30.15	29.70	0	4,475	0.00%
2020/03/30	1	28.65	0	0.00	29.60	1	4,518	0.02%
2020/03/27	3	29.60	4	30.83	29.65	-1	4,612	-0.02%
2020/03/26	1	28.25	1	29.00	29.50	0	4,598	0.00%
2020/03/25	1	27.05	9	27.81	28.35	-8	4,624	-0.17%
2020/03/24	0	0.00	2	26.08	25.80	-2	4,572	-0.04%
2020/03/23	2	24.98	0	0.00	24.75	2	4,545	0.04%
2020/03/20	5	26.75	3	26.60	27.00	2	4,520	0.04%
2020/03/19	2	26.53	0	0.00	25.25	2	4,478	0.04%
2020/03/18	0.1	28.05	3	28.60	28.05	-2.9	4,419	-0.07%
2020/03/17	7.2	28.92	8	29.72	28.60	-0.8	4,403	-0.02%
2020/03/16	0	0.00	1	30.05	29.50	-1	4,367	-0.02%
2020/03/13	1	28.75	0	0.00	28.70	1	4,289	0.02%
2020/03/12	3	32.63	0	0.00	31.65	3	4,241	0.07%
2020/03/11	9	36.17	3	35.87	35.10	6	4,204	0.14%
2020/03/10	1	35.70	0	0.00	36.15	1	4,195	0.02%
2020/02/27	8	37.96	3	39.12	37.80	5	4,210	0.12%
2020/02/24	9	40.58	3	40.68	40.65	6	4,069	0.15%
2020/02/21	5	41.47	18	41.43	41.20	-13	4,045	-0.32%
2020/02/20	1	40.65	1	40.85	40.55	0	3,968	0.00%
2020/02/19	3	40.88	0	0.00	40.90	3	3,956	0.08%
2020/02/18	2.2	40.94	1	40.45	40.45	1.2	3,928	0.03%
2020/02/14	2	40.60	0	0.00	40.60	2	4,036	0.05%
2020/02/13	0	0.00	1	40.85	40.15	-1	4,028	-0.02%
2020/02/12	4.3	41.18	4	40.68	41.10	0.3	4,030	0.01%
2020/02/11	3	40.52	2	40.65	40.30	1	3,986	0.03%
2020/02/07	18	39.79	20	40.35	39.55	-2	4,026	-0.05%
2020/02/06	0	0.00	10	40.10	40.10	-10	4,272	-0.23%
2020/02/05	0	0.00	1	40.25	39.55	-1	4,410	-0.02%
2020/02/04	1	39.70	19	37.05	39.95	-18	4,497	-0.40%
2020/02/03	0	0.00	15	35.12	36.35	-15	4,528	-0.33%
2020/01/31	0	0.00	2	38.20	38.15	-2	4,551	-0.04%
2020/01/30	10	38.95	1.7	38.98	38.95	8.3	4,553	0.18%
2020/01/20	2.2	43.30	0	0.00	43.25	2.2	4,499	0.05%
2020/01/17	2	43.80	2	43.65	43.65	0	4,489	0.00%
2020/01/15	2	43.65	2	43.33	43.15	0	4,406	0.00%
2020/01/14	0	0.00	1	43.50	43.50	-1	4,341	-0.02%
2020/01/09	2	43.00	0	0.00	42.95	2	4,251	0.05%
2020/01/07	4	43.28	14	43.18	43.00	-10	4,175	-0.24%
2020/01/06	11	46.45	12	46.56	46.10	-1	4,113	-0.02%
2020/01/03	8	46.44	25	47.04	45.95	-17	4,087	-0.42%
2020/01/02	20	45.09	20	45.24	45.15	0	3,791	0.00%
2019/12/31	40	45.70	48	45.96	45.20	-8	3,800	-0.21%
2019/12/30	6	43.28	15	44.44	45.25	-9	3,615	-0.25%
2019/12/27	6	42.23	6	42.68	42.30	0	3,350	0.00%
2019/12/26	2	43.20	2	42.50	41.95	0	3,385	0.00%
2019/12/24	0	0.00	7	42.28	42.30	-7	3,477	-0.20%
2019/12/23	3	41.65	12	41.93	41.60	-9	3,489	-0.26%
2019/12/20	6	41.42	0	0.00	41.30	6	3,475	0.17%
2019/12/17	2	40.68	21	40.46	40.45	-19	3,729	-0.51%
2019/12/11	3	41.27	0	0.00	41.15	3	4,771	0.06%
2019/12/10	1	41.30	0	0.00	41.10	1	4,792	0.02%
2019/12/06	0	0.00	1	40.90	41.00	-1	4,856	-0.02%
2019/11/26	0	0.00	1	40.35	40.45	-1	5,232	-0.02%
2019/11/20	7	40.10	0	0.00	40.00	7	5,208	0.13%
2019/11/19	2	40.10	1	40.10	40.10	1	5,205	0.02%
2019/11/14	0	0.00	1	40.40	40.10	-1	5,204	-0.02%
2019/11/13	4	40.83	2	41.45	40.25	2	5,175	0.04%
2019/11/07	1	39.80	0	0.00	39.80	1	5,002	0.02%
2019/11/06	1	39.90	0	0.00	40.10	1	4,999	0.02%
2019/11/05	28	41.42	11	43.45	39.40	17	4,923	0.35%
2019/11/04	5	42.72	3	43.65	43.65	2	4,658	0.04%
2019/11/01	8	41.68	8	43.50	43.50	0	4,567	0.00%
2019/10/31	11	41.61	12	42.17	42.70	-1	4,403	-0.02%
2019/10/30	2	41.65	8	42.20	42.65	-6	4,271	-0.14%
2019/10/28	0	0.00	1	41.75	41.95	-1	4,166	-0.02%
2019/10/23	1	41.05	0	0.00	41.10	1	4,119	0.02%
2019/10/16	13	41.32	0	0.00	40.85	13	4,097	0.32%
2019/10/15	0.1	41.25	0	0.00	41.25	0.1	4,088	0.00%
2019/10/14	5	41.88	10	42.90	41.00	-5	4,061	-0.12%
2019/10/09	8	41.31	9	42.42	42.20	-1	3,952	-0.03%
2019/10/08	3	42.75	0	0.00	42.50	3	3,851	0.08%
2019/10/07	7	43.70	0	0.00	43.70	7	3,832	0.18%
2019/10/04	5	43.30	1	44.00	44.00	4	3,752	0.11%
2019/10/03	0	0.00	0.3	43.85	43.85	-0.3	3,681	-0.01%
2019/10/01	2	43.65	1	44.35	44.20	1	3,580	0.03%
2019/09/27	0	0.00	4	42.66	43.30	-4	3,443	-0.12%
2019/09/26	2	41.65	0	0.00	42.60	2	3,334	0.06%
2019/09/25	1	39.55	2	39.95	40.50	-1	3,213	-0.03%
2019/09/24	10	39.32	9	39.60	40.05	1	3,184	0.03%
2019/09/23	2	39.45	4	40.84	38.20	-2	3,078	-0.06%
2019/09/20	1	41.85	1	41.40	41.30	0	2,911	0.00%
2019/09/19	1	41.95	2	42.13	41.75	-1	2,843	-0.04%
2019/09/18	8	42.28	6	42.75	43.00	2	2,751	0.07%
2019/09/17	12	42.05	15	45.00	41.80	-3	2,375	-0.13%
2019/09/12	0	0.00	4	41.35	41.50	-4	1,786	-0.22%
2019/09/10	10	40.98	1	41.10	41.10	9	1,740	0.52%
2019/09/09	4	41.58	8	41.87	42.45	-4	1,667	-0.24%
2019/09/06	10	40.85	2	40.85	41.10	8	1,595	0.50%
2019/09/05	3	41.08	0	0.00	41.00	3	1,552	0.19%
2019/09/04	1	41.15	1	39.95	41.00	0	1,506	0.00%
2019/09/03	5	39.71	3	39.40	40.45	2	1,413	0.14%
2019/09/02	4	37.65	1	38.00	39.25	3	1,259	0.24%
2019/08/30	1	36.35	0	0.00	35.70	1	1,131	0.09%
2019/08/22	20	35.79	10	35.18	35.15	10	1,100	0.91%
2019/08/21	4	35.43	1	35.45	35.60	3	1,095	0.27%
2019/08/15	1	34.00	0	0.00	34.10	1	1,087	0.09%
2019/08/08	0	0.00	12	34.79	35.25	-12	1,086	-1.10%
2019/08/07	1	35.50	1	34.20	33.70	0	1,078	0.00%
2019/08/06	1	34.15	2	35.33	35.85	-1	1,071	-0.09%
2019/08/05	6	37.99	3	38.20	36.45	3	1,069	0.28%
2019/07/25	0	0.00	4	42.35	42.50	-4	1,088	-0.37%
2019/07/19	0	0.00	1	41.30	41.40	-1	1,202	-0.08%
2019/07/17	1.3	42.03	1	42.90	42.05	0.3	1,211	0.02%
2019/07/12	0	0.00	1	43.10	43.45	-1	1,310	-0.08%
2019/07/11	2	45.90	0	0.00	45.80	2	1,372	0.15%
2019/07/10	10	45.55	0	0.00	45.40	10	1,621	0.62%
2019/07/08	1	46.45	0	0.00	46.10	1	1,663	0.06%
2019/07/02	1	44.85	0	0.00	44.75	1	1,811	0.06%
2019/06/28	0.3	43.00	0	0.00	43.05	0.3	1,838	0.02%
2019/06/27	0	0.00	14	43.16	43.20	-14	1,869	-0.75%
2019/06/25	0	0.00	2	42.75	42.50	-2	1,909	-0.10%
2019/06/24	0	0.00	1	43.00	43.00	-1	1,975	-0.05%
2019/06/19	0	0.00	1	42.55	42.55	-1	2,101	-0.05%
2019/06/18	0	0.00	1	42.20	42.10	-1	2,124	-0.05%
2019/06/14	2	42.10	0	0.00	41.95	2	2,160	0.09%
2019/06/13	3	41.80	0	0.00	41.80	3	2,190	0.14%
2019/06/12	1	41.65	0	0.00	41.60	1	2,293	0.04%
2019/06/06	1	40.25	1	40.10	40.10	0	2,534	0.00%
2019/06/03	0	0.00	2	41.60	41.60	-2	2,665	-0.08%
2019/05/28	5	40.15	4	40.35	40.10	1	3,007	0.03%
2019/05/27	0	0.00	2	40.10	40.10	-2	3,176	-0.06%
2019/05/22	0	0.00	1	41.85	41.55	-1	3,668	-0.03%
2019/05/20	0	0.00	1	40.90	40.75	-1	3,804	-0.03%
2019/05/16	0.1	41.25	0	0.00	41.30	0.1	3,995	0.00%
2019/05/15	0	0.00	1	42.05	42.10	-1	4,266	-0.02%
2019/05/13	2	41.00	0	0.00	40.90	2	4,602	0.04%
2019/05/10	0	0.00	2	44.15	42.80	-2	4,644	-0.04%
2019/05/09	4	45.55	0	0.00	44.15	4	4,634	0.09%
2019/05/08	4	45.55	1	45.20	45.35	3	4,673	0.06%
2019/05/06	2	44.70	1	45.40	44.75	1	4,751	0.02%
2019/05/03	1.3	46.23	0	0.00	46.25	1.3	4,785	0.03%
2019/05/02	1	46.15	0	0.00	46.25	1	4,832	0.02%
2019/04/30	0	0.00	1	46.00	46.15	-1	4,891	-0.02%
2019/04/24	0	0.00	5	47.45	47.20	-5	5,036	-0.10%
2019/04/22	5	49.00	0	0.00	47.80	5	5,340	0.09%
2019/04/18	2	47.85	3	47.87	47.60	-1	5,707	-0.02%
2019/04/17	0	0.00	4	49.80	49.35	-4	5,719	-0.07%
2019/04/16	5	49.10	10	49.57	49.75	-5	5,718	-0.09%
2019/04/12	1	46.70	0	0.00	46.70	1	5,672	0.02%
2019/04/11	1	48.40	5	47.60	47.10	-4	5,768	-0.07%
2019/04/09	8	47.94	8	48.01	47.60	0	6,081	0.00%
2019/04/08	1	46.65	2	46.60	46.70	-1	6,436	-0.02%
2019/04/01	0	0.00	5	46.10	45.00	-5	7,167	-0.07%
2019/03/28	3	45.67	0	0.00	45.50	3	7,721	0.04%
2019/03/27	5	45.70	2	45.55	45.80	3	7,865	0.04%
2019/03/26	4	47.36	1	46.50	46.50	3	7,873	0.04%
2019/03/25	0	0.00	18	47.80	47.65	-18	8,009	-0.22%
2019/03/22	21	49.03	20	48.84	48.80	1	8,062	0.01%
2019/03/21	2	47.90	1	47.60	48.15	1	8,105	0.01%
2019/03/20	10	47.51	0	0.00	47.30	10	8,230	0.12%
2019/03/19	5	47.36	36	47.65	47.25	-31	8,377	-0.37%
2019/03/18	13	48.72	11	48.25	47.95	2	8,491	0.02%
2019/03/15	47	47.90	13	48.44	48.10	34	8,770	0.39%
2019/03/14	5	47.19	10	48.28	46.60	-5	9,044	-0.06%
2019/03/12	1	50.20	1	50.50	49.85	0	9,301	0.00%
2019/03/07	1	51.50	11	51.18	50.30	-10	9,642	-0.10%
2019/03/06	16	51.29	6	50.78	50.80	10	9,679	0.10%
2019/03/05	1	50.50	5	50.80	50.10	-4	9,708	-0.04%
2019/03/04	6	50.32	17	49.82	51.10	-11	9,704	-0.11%
2019/02/27	6	48.98	3	49.13	49.05	3	9,658	0.03%
2019/02/26	5	52.02	4	51.90	51.40	1	9,577	0.01%
2019/02/25	3	51.97	2	51.45	51.90	1	9,563	0.01%
2019/02/22	24	51.55	6	51.52	51.60	18	9,450	0.19%
2019/02/20	3	47.92	11	48.13	48.00	-8	9,258	-0.09%
2019/02/18	2	48.35	0	0.00	47.60	2	9,242	0.02%
2019/02/15	11	46.70	0	0.00	47.05	11	9,163	0.12%
2019/02/13	5	47.08	1	47.05	47.40	4	9,023	0.04%
2019/02/12	6	44.87	6	44.96	46.00	0	8,777	0.00%
2019/02/11	2	43.10	0	0.00	43.10	2	8,609	0.02%
2019/01/30	0	0.00	4	41.45	41.80	-4	8,577	-0.05%
2019/01/28	0	0.00	4	41.48	41.10	-4	8,652	-0.05%
2019/01/25	5	40.93	7	40.57	40.85	-2	8,874	-0.02%
2019/01/24	0	0.00	2	40.18	40.10	-2	9,167	-0.02%
2019/01/23	8	40.12	1	40.35	40.35	7	9,254	0.08%
2019/01/22	1	40.20	0	0.00	39.70	1	9,268	0.01%
2019/01/18	1	40.65	0	0.00	40.70	1	9,306	0.01%
2019/01/17	0	0.00	1	40.75	40.55	-1	9,334	-0.01%
2019/01/16	0	0.00	2	41.05	40.90	-2	9,313	-0.02%
2019/01/15	3	42.15	11	41.90	41.75	-8	9,273	-0.09%
2019/01/14	8	41.86	0	0.00	41.75	8	9,265	0.09%
2019/01/11	6	41.63	7	41.55	41.50	-1	9,264	-0.01%
2019/01/10	0	0.00	5	40.36	40.30	-5	9,125	-0.05%
2019/01/09	16	41.80	18	41.89	40.50	-2	9,288	-0.02%
2019/01/08	5	39.90	0	0.00	40.30	5	8,992	0.06%
2019/01/04	2	37.95	4	37.55	39.00	-2	8,914	-0.02%
2019/01/03	1	39.95	1	39.95	38.75	0	8,765	0.00%
2019/01/02	4	40.38	5	40.01	40.00	-1	8,676	-0.01%
2018/12/28	4	39.65	30	39.82	40.10	-26	8,611	-0.30%
2018/12/27	2	38.85	3	38.73	38.95	-1	8,451	-0.01%
2018/12/26	16	40.53	16	40.29	37.40	0	8,289	0.00%
2018/12/25	7	39.11	3	39.38	39.60	4	7,869	0.05%
2018/12/24	22	39.78	18	39.82	39.75	4	7,694	0.05%
2018/12/22	11	40.06	10	39.63	39.05	1	7,492	0.01%
2018/12/21	5	38.55	8.1	39.15	40.15	-3.1	7,198	-0.04%
2018/12/20	11	36.37	5	36.29	36.50	6	6,832	0.09%
2018/12/19	18	35.93	27	35.89	35.80	-9	6,640	-0.14%
2018/12/18	2	35.08	3	35.05	35.20	-1	6,495	-0.02%
2018/12/17	11	35.75	9	35.49	35.35	2	6,442	0.03%
2018/12/14	2	34.08	2	34.25	34.10	0	6,267	0.00%
2018/12/13	0	0.00	15	34.53	34.50	-15	6,221	-0.24%
2018/12/12	5	35.77	7	35.77	35.50	-2	6,141	-0.03%
2018/12/11	23	35.41	1	35.50	34.90	22	6,015	0.37%
2018/12/07	32	35.96	4	35.79	35.75	28	5,814	0.48%
2018/12/06	4	35.64	9	35.76	34.50	-5	5,528	-0.09%
2018/12/05	14	35.88	9	36.24	37.80	5	5,190	0.10%
2018/12/04	1	35.00	3	34.68	34.50	-2	4,788	-0.04%
2018/12/03	7	33.69	3	34.32	34.45	4	4,666	0.09%
2018/11/29	1	30.50	0	0.00	30.55	1	4,432	0.02%
2018/11/28	0	0.00	1	30.60	30.65	-1	4,373	-0.02%
2018/11/27	1	29.95	0	0.00	30.00	1	4,337	0.02%
2018/11/23	0	0.00	1	28.55	28.50	-1	4,307	-0.02%
2018/11/22	1	31.35	1	30.65	29.70	0	4,280	0.00%
2018/11/21	1	30.70	1	30.85	30.85	0	4,247	0.00%
2018/11/20	10	30.78	10	30.85	30.55	0	4,270	0.00%
2018/11/19	2	30.93	3	31.37	31.40	-1	4,240	-0.02%
2018/11/16	7	29.81	2	29.58	29.55	5	4,139	0.12%
2018/11/15	2	28.80	2	29.10	29.10	0	4,063	0.00%
2018/11/14	1.5	28.82	1	28.55	28.55	0.5	4,057	0.01%
2018/11/13	2	28.00	2	28.28	28.80	0	4,070	0.00%
2018/11/12	0	0.00	1	28.80	28.75	-1	4,105	-0.02%
2018/11/09	3	29.57	3	29.77	29.60	0	4,161	0.00%
2018/11/08	3	30.27	3	29.78	29.35	0	4,235	0.00%
2018/11/07	0	0.00	13	28.70	29.20	-13	4,211	-0.31%
2018/11/06	5	28.20	10	28.00	28.00	-5	4,192	-0.12%
2018/11/05	17	30.22	2	30.10	30.20	15	4,137	0.36%
2018/11/02	5	30.20	5	30.81	30.30	0	4,132	0.00%
2018/11/01	7	30.35	13	30.23	30.25	-6	3,918	-0.15%
2018/10/31	0	0.00	1	28.00	28.70	-1	3,601	-0.03%
2018/10/30	8	27.20	1	26.10	26.10	7	3,524	0.20%
2018/10/29	4	28.61	1	28.60	27.75	3	3,573	0.08%
2018/10/26	6	28.73	1	29.65	28.35	5	3,631	0.14%
2018/10/25	11	29.23	2	29.20	28.45	9	3,627	0.25%
2018/10/24	1	31.70	0	0.00	31.05	1	3,696	0.03%
2018/10/23	1	33.75	1	34.15	32.50	0	3,791	0.00%
2018/10/19	1	34.50	0	0.00	33.35	1	3,957	0.03%
2018/10/18	2	36.70	3	37.40	35.85	-1	4,004	-0.02%
2018/10/17	5	40.05	2	38.18	37.60	3	4,006	0.07%
2018/10/15	1	36.20	1	36.70	35.95	0	4,003	0.00%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/09	1	41.45	1	40.70	40.55	0	4,311	0.00%
2018/10/08	1	39.65	1	40.55	40.80	0	4,359	0.00%
2018/10/05	6	40.28	4	40.95	39.80	2	4,552	0.04%
2018/10/04	2	44.30	0	0.00	43.20	2	4,672	0.04%
2018/10/03	5	45.66	2	44.35	44.05	3	4,979	0.06%
2018/09/28	0	0.00	2	45.80	45.55	-2	5,500	-0.04%
2018/09/25	0	0.00	1	49.50	49.50	-1	6,216	-0.02%
2018/09/21	0	0.00	1	50.00	49.80	-1	6,582	-0.02%
2018/09/19	1	50.10	1	49.70	49.60	0	7,038	0.00%
2018/09/14	2	53.00	3	54.70	54.20	-1	7,648	-0.01%
2018/09/12	1	53.40	0	0.00	51.80	1	8,201	0.01%
2018/09/11	1	54.10	0	0.00	53.70	1	8,477	0.01%
2018/09/10	2	55.00	0	0.00	54.10	2	8,490	0.02%
2018/09/07	1	58.40	0	0.00	55.10	1	8,709	0.01%
2018/09/06	1	61.20	1	62.00	60.10	0	8,790	0.00%
2018/09/03	3	61.97	3	61.57	61.60	0	9,372	0.00%
2018/08/29	0	0.00	2	65.85	65.20	-2	9,778	-0.02%
2018/08/28	3	66.47	6	65.58	64.80	-3	9,998	-0.03%
2018/08/27	5	64.56	0	0.00	66.30	5	10,141	0.05%
2018/08/24	1	63.60	0	0.00	62.00	1	10,131	0.01%
2018/08/23	6	64.80	0	0.00	63.20	6	10,185	0.06%
2018/08/22	0	0.00	1	70.40	70.50	-1	10,158	-0.01%
2018/08/20	3	70.40	1	70.60	70.50	2	10,473	0.02%
2018/08/16	2	71.60	2	71.80	72.00	0	10,468	0.00%
2018/08/15	2	66.75	0	0.00	70.00	2	10,396	0.02%
2018/08/14	0	0.00	1	66.90	67.60	-1	10,349	-0.01%
2018/08/13	2	66.35	1	64.00	63.60	1	10,310	0.01%
2018/08/10	2	71.40	1	71.10	69.80	1	10,282	0.01%
2018/08/09	1	70.30	0	0.00	72.00	1	10,294	0.01%
2018/08/08	3	72.27	1	71.40	71.20	2	10,270	0.02%
2018/08/07	1	73.80	4	73.38	74.50	-3	10,249	-0.03%
2018/08/06	1	71.30	0	0.00	71.40	1	10,256	0.01%
2018/08/03	2	71.30	3	72.33	71.60	-1	10,329	-0.01%
2018/08/02	3	70.90	0	0.00	70.00	3	10,387	0.03%
2018/08/01	2	73.95	2	75.00	73.40	0	10,464	0.00%
2018/07/31	4	73.00	5	73.38	75.60	-1	10,441	-0.01%
2018/07/30	4	75.75	0	0.00	73.50	4	10,481	0.04%
2018/07/27	4	81.28	5	82.14	80.70	-1	10,555	-0.01%
2018/07/26	0	0.00	2	79.25	78.90	-2	10,405	-0.02%
2018/07/25	4	77.38	4	77.83	77.80	0	10,320	0.00%
2018/07/24	4	74.13	1.5	76.33	76.50	2.5	10,204	0.02%
2018/07/23	1	72.60	4	74.60	74.50	-3	10,145	-0.03%
2018/07/20	8	73.40	8	74.38	71.30	0	10,038	0.00%
2018/07/19	8	76.04	3	76.50	76.80	5	9,970	0.05%
2018/07/18	15	77.55	13	77.12	75.30	2	10,006	0.02%
2018/07/17	4	79.33	2	80.50	78.80	2	10,089	0.02%
2018/07/16	6	83.00	6	83.32	82.60	0	9,995	0.00%
2018/07/13	8	86.95	8	86.66	85.10	0	10,005	0.00%
2018/07/12	2	83.95	1.1	83.14	85.50	0.9	9,815	0.01%
2018/07/11	17	82.52	18	83.19	82.20	-1	9,749	-0.01%
2018/07/10	7	78.03	3	78.87	80.40	4	9,659	0.04%
2018/07/09	7	85.66	6	82.15	80.50	1	9,549	0.01%
2018/07/06	31	86.85	47	83.67	84.90	-16	9,382	-0.17%
2018/07/05	8	88.19	5	86.18	86.90	3	9,159	0.03%
2018/07/04	3	86.47	4	87.88	91.50	-1	8,991	-0.01%
2018/07/03	13	89.94	13	90.41	86.00	0	8,811	0.00%
2018/07/02	12	88.58	13	89.20	90.30	-1	8,439	-0.01%
2018/06/29	7	82.44	10	85.16	84.40	-3	8,052	-0.04%
2018/06/28	2	78.40	3	79.73	79.00	-1	7,692	-0.01%
2018/06/27	5	80.30	3	82.80	78.30	2	7,559	0.03%
2018/06/26	4	79.40	3	80.77	80.70	1	7,336	0.01%
2018/06/25	3	83.40	5	83.48	80.80	-2	7,119	-0.03%
2018/06/22	12	89.10	6	86.95	83.00	6	6,874	0.09%
2018/06/20	15	81.45	4	83.48	80.20	11	6,221	0.18%
2018/06/19	0	0.00	7	88.90	88.90	-7	5,951	-0.12%
2018/06/15	21	76.81	22	77.86	80.90	-1	5,913	-0.02%
2018/06/14	20	73.65	29	73.18	73.60	-9	5,702	-0.16%
2018/06/13	31	72.89	11	72.19	74.80	20	5,575	0.36%
2018/06/12	3	71.70	2	71.80	71.80	1	5,279	0.02%
2018/06/11	2	65.30	120	65.30	65.30	-118	5,043	-2.34%	大賣/鉅額交易
2018/06/08	120	59.40	0	0.00	59.40	120	4,965	2.42%	大買/鉅額交易
2018/06/07	10	54.57	13	54.72	54.00	-3	4,954	-0.06%
2018/06/06	5	54.16	8	54.79	54.50	-3	4,778	-0.06%
2018/06/05	3	51.83	6	52.82	50.30	-3	4,523	-0.07%
2018/06/04	6	53.22	3	54.83	55.00	3	4,289	0.07%
2018/06/01	2	48.43	2	49.25	50.00	0	4,140	0.00%
2018/05/31	1	50.50	0	0.00	47.80	1	4,116	0.02%
2018/05/30	0	0.00	20	49.00	49.25	-20	4,191	-0.48%
2018/05/29	4	51.19	3	50.62	49.85	1	4,321	0.02%
2018/05/28	0	0.00	1.8	50.44	51.20	-1.8	4,218	-0.04%
2018/05/25	0	0.00	5	47.50	47.50	-5	4,020	-0.12%
2018/05/23	0	0.00	0	46.35	46.55	0	3,984	0.00%
2018/05/22	1	47.65	0	0.00	47.55	1	3,972	0.03%
2018/05/21	0	0.00	10	46.54	46.50	-10	3,920	-0.26%
2018/05/18	16	47.03	5	46.00	46.70	11	3,919	0.28%
2018/05/17	5	44.38	9	44.34	45.50	-4	3,895	-0.10%
2018/05/16	3	46.15	3	46.25	46.20	0	3,863	0.00%
2018/05/15	10	47.35	12	47.46	46.75	-2	3,881	-0.05%
2018/05/14	13	47.72	2	47.28	47.95	11	3,950	0.28%
2018/05/11	11	48.50	20	48.04	46.10	-9	3,993	-0.23%
2018/05/10	16	50.11	8	51.06	49.60	8	3,939	0.20%
2018/05/09	9	49.06	5	50.38	49.35	4	3,876	0.10%
2018/05/08	1	48.40	10	47.60	48.00	-9	3,678	-0.24%
2018/05/07	18	49.15	3	49.13	47.75	15	3,660	0.41%
2018/05/04	6	49.52	10	49.79	48.50	-4	3,536	-0.11%
2018/05/02	1	47.05	0	0.00	47.00	1	3,382	0.03%
2018/04/26	10	46.85	10	45.39	45.70	0	3,439	0.00%
2018/04/25	32	46.77	32	46.45	46.50	0	3,424	0.00%
2018/04/24	35	47.88	30	48.08	46.40	5	3,384	0.15%
2018/04/23	35	50.05	44	50.56	51.40	-9	3,266	-0.28%
2018/04/19	1	49.70	5	47.95	47.00	-4	3,282	-0.12%
2018/04/18	1	47.30	1	47.45	47.45	0	3,235	0.00%
2018/04/17	7	48.36	6	47.25	46.55	1	3,251	0.03%
2018/04/16	17	49.12	9	49.72	50.00	8	3,227	0.25%
2018/04/13	5	46.92	3	46.97	48.00	2	3,094	0.06%
2018/03/26	0	0.00	6	43.05	43.40	-6	4,908	-0.12%
2018/03/23	1	43.50	5	43.99	43.45	-4	4,918	-0.08%
2018/03/22	1	45.40	1	46.45	45.45	0	4,958	0.00%
2018/03/21	2	45.53	0	0.00	45.60	2	5,050	0.04%
2018/03/20	2	46.15	0	0.00	45.85	2	5,046	0.04%
2018/03/19	3	45.80	0	0.00	45.85	3	5,036	0.06%
2018/03/16	4	45.40	0	0.00	45.70	4	5,057	0.08%
2018/03/15	2	45.40	0	0.00	45.70	2	5,088	0.04%
2018/03/13	1	45.30	0	0.00	45.20	1	5,169	0.02%
2018/03/12	0	0.00	19	44.20	44.10	-19	5,186	-0.37%
2018/03/07	0	0.00	1	44.60	44.10	-1	5,641	-0.02%
2018/03/06	0	0.00	3	46.07	45.15	-3	5,784	-0.05%
2018/03/05	24	46.92	2	47.55	46.60	22	6,014	0.37%
2018/03/02	0	0.00	1	45.00	45.55	-1	5,903	-0.02%
2018/03/01	1	43.85	0	0.00	43.90	1	5,832	0.02%
2018/02/12	0	0.00	1	40.35	39.60	-1	5,753	-0.02%
2018/02/07	1	44.30	1	43.80	42.00	0	5,681	0.00%
2018/02/06	2	45.20	0	0.00	42.50	2	5,625	0.04%
2018/02/02	1	45.45	0	0.00	44.55	1	5,393	0.02%
2018/02/01	0	0.00	2	45.80	45.10	-2	5,337	-0.04%
2018/01/24	2	44.90	0	0.00	44.70	2	5,027	0.04%
2018/01/19	1	47.40	0	0.00	47.40	1	4,964	0.02%
2018/01/17	0	47.80	0	0.00	47.80	0	4,916	0.00%
2018/01/16	2.2	49.29	0	0.00	48.85	2.2	4,885	0.04%
2018/01/15	1	52.90	0	0.00	49.00	1	4,841	0.02%
2018/01/11	0	0.00	1	49.20	47.60	-1	4,581	-0.02%
2018/01/10	3	49.37	7	49.93	47.50	-4	4,509	-0.09%
2018/01/09	5	49.69	2	50.13	49.70	3	4,423	0.07%
2018/01/08	2	52.60	10	51.21	49.50	-8	4,310	-0.19%
2018/01/05	6	54.40	1	52.70	53.00	5	4,216	0.12%
2018/01/04	6	51.53	25	52.03	54.00	-19	4,052	-0.47%
2018/01/03	3	46.95	1	48.40	49.25	2	3,716	0.05%
2018/01/02	4	44.63	0	0.00	44.80	4	3,564	0.11%