宏致 (3605)-兆豐-鹿港券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
1,905張
產業
上市電子零組件類股
297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

宏致 (3605)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/30	3	52.03	2	51.25	50.80	1	2,445	0.04%
2024/05/28	6	52.07	9	53.09	52.90	-3	2,643	-0.11%
2024/05/27	5	51.90	20	52.61	50.70	-15	2,583	-0.58%
2024/05/24	4	49.90	4	51.55	52.00	0	2,447	0.00%
2024/05/22	1	46.55	5	47.53	47.20	-4	2,192	-0.18%
2024/05/16	1	43.40	2	44.08	43.50	-1	1,968	-0.05%
2024/05/15	1	40.80	1	41.00	41.50	0	1,905	0.00%
2024/05/14	12	41.65	9	41.55	41.10	3	1,890	0.16%
2024/05/13	0	0.00	4.1	45.00	44.95	-4.1	1,814	-0.22%
2024/05/08	0	0.00	20	38.95	39.30	-20	1,799	-1.11%
2024/05/07	0	0.00	0	39.50	39.10	0	1,855	0.00%
2024/04/29	0	0.00	1	41.30	41.45	-1	2,452	-0.04%
2024/04/25	1	38.65	1	40.70	40.55	0	2,399	0.00%
2024/04/23	0	0.00	7	38.01	38.00	-7	2,368	-0.30%
2024/04/22	0	0.00	2	39.05	38.50	-2	2,357	-0.08%
2024/04/19	9	41.19	1	40.80	40.20	8	2,323	0.34%
2024/04/18	1	39.55	0.3	39.60	39.60	0.7	2,199	0.03%
2024/03/29	0	0.00	11	36.99	38.70	-11	2,013	-0.55%
2024/03/26	11	35.50	0	0.00	35.30	11	1,927	0.57%
2024/03/20	0	0.00	0	36.62	35.50	0	1,956	0.00%
2024/03/08	0	0.00	1	40.10	40.50	-1	1,879	-0.05%
2024/03/07	0	42.05	1	40.80	40.50	-1	1,843	-0.05%
2024/03/05	0	0.00	2	41.48	41.50	-2	1,755	-0.11%
2024/03/04	2	42.80	1	42.35	42.55	1	1,714	0.06%
2024/03/01	3	40.78	1	43.00	43.00	2	1,580	0.13%
2024/02/27	2	37.75	0	0.00	37.35	2	1,390	0.14%
2024/02/21	0	0.00	1	36.95	36.95	-1	1,331	-0.08%
2024/02/20	1	37.90	0	0.00	36.75	1	1,323	0.08%
2024/02/15	0	37.00	0	0.00	36.65	0	1,269	0.00%
2024/02/05	0	0.00	2	37.20	37.25	-2	1,252	-0.16%
2024/02/02	0	0.00	2	37.90	38.30	-2	1,230	-0.16%
2024/02/01	0	0.00	3	38.75	38.85	-3	1,174	-0.26%
2024/01/31	5	39.56	0	0.00	38.70	5	1,142	0.44%
2024/01/30	1	38.15	3	38.05	38.90	-2	1,069	-0.19%
2024/01/29	5	38.16	2	38.88	38.70	3	1,026	0.29%
2024/01/26	3	36.80	6	37.52	37.00	-3	800	-0.37%
2024/01/25	23	36.34	1	35.95	35.05	22	652	3.37%
2024/01/24	1	34.90	0	0.00	34.35	1	481	0.21%
2023/12/14	0	0.00	0.5	31.50	31.70	-0.5	268	-0.19%
2023/11/29	0	30.50	0	0.00	30.70	0	177	0.00%
2023/10/24	0	28.75	0	0.00	28.40	0	143	0.00%
2023/10/23	0	0.00	0	28.10	28.30	0	145	-0.01%
2023/10/19	0	0.00	0	28.10	28.40	0	153	0.00%
2023/10/13	0	0.00	0	28.90	29.05	0	190	0.00%
2023/10/12	0	0.00	0	29.00	29.05	0	194	0.00%
2023/10/06	0	0.00	0	29.20	29.45	0	197	0.00%
2023/10/05	0	0.00	0	29.20	29.45	0	201	0.00%
2023/09/21	0	0.00	3	28.28	28.15	-3	215	-1.40%
2023/08/30	0	27.85	0	0.00	27.90	0	224	0.00%
2023/08/22	0	0.00	3	26.25	26.30	-3	241	-1.24%
2023/08/21	0	0.00	0	26.65	26.80	0	236	0.00%
2023/08/14	0	0.00	1	27.65	27.85	-1	232	-0.43%
2023/07/18	3	31.65	0	0.00	31.70	3	229	1.30%
2023/07/11	0	0.00	1	29.95	29.90	-1	212	-0.47%
2023/06/06	0	0.00	0	30.45	30.25	0	290	0.00%
2023/06/01	1	30.15	0	0.00	30.05	1	297	0.34%
2023/05/16	0	0.00	0	28.20	28.10	0	323	0.00%
2023/05/04	0	0.00	0	30.00	30.00	0	307	0.00%
2023/04/07	0	0.00	3.2	31.00	30.90	-3.2	294	-1.09%
2023/04/06	0	0.00	19	31.00	31.00	-19	290	-6.55%
2023/03/30	0	0.00	20	31.45	31.35	-20	283	-7.06%
2023/03/15	0	34.00	1	33.70	34.00	-1	227	-0.44%
2023/03/09	1	35.00	0	0.00	34.80	1	290	0.34%
2023/03/07	0	0.00	1	34.90	35.10	-1	302	-0.33%
2023/03/01	0	34.45	0	0.00	34.00	0	293	0.00%
2023/02/10	0	33.70	0	0.00	32.70	0	282	0.00%
2023/02/07	1	33.50	0	0.00	33.50	1	279	0.36%
2022/12/12	0	0.00	2	33.00	33.10	-2	336	-0.59%
2022/12/09	0	0.00	1	33.40	33.40	-1	338	-0.30%
2022/12/08	0	0.00	1	33.50	33.60	-1	338	-0.30%
2022/12/02	2	34.25	0	0.00	34.65	2	321	0.62%
2022/12/01	0	32.25	0	0.00	34.70	0	305	0.00%
2022/11/29	1	31.40	0	0.00	31.45	1	255	0.39%
2022/10/31	0	29.80	0	0.00	30.20	0	260	0.00%
2022/10/11	10	28.90	0	0.00	29.00	10	254	3.93%
2022/09/28	0	0.00	1	29.75	28.60	-1	303	-0.33%
2022/09/26	0	0.00	1	32.20	30.30	-1	304	-0.33%
2022/09/22	0	0.00	1	33.35	33.40	-1	321	-0.31%
2022/09/16	0	0.00	1	34.90	34.55	-1	329	-0.30%
2022/09/14	1	35.20	0	0.00	35.25	1	344	0.29%
2022/08/26	1	38.10	0	0.00	37.95	1	412	0.24%
2022/08/19	1	38.20	0	0.00	38.00	1	423	0.24%
2022/08/15	0	0.00	3	39.30	39.35	-3	432	-0.69%
2022/08/12	3	38.60	0	0.00	38.45	3	430	0.70%
2022/08/10	0	0.00	0	38.35	38.25	0	428	0.00%
2022/08/05	1	38.00	0	0.00	38.05	1	443	0.23%
2022/08/03	1	37.35	0	0.00	37.15	1	449	0.22%
2022/08/02	0	0.00	1	38.10	37.95	-1	452	-0.22%
2022/08/01	1	39.05	0	0.00	39.05	1	458	0.22%
2022/07/25	1	39.40	0	0.00	39.40	1	478	0.21%
2022/07/07	0	0.00	17	34.14	35.45	-17	517	-3.29%
2022/07/06	0	0.00	0	35.00	33.75	0	518	0.00%
2022/07/05	0	0.00	20	34.20	34.80	-20	548	-3.64%
2022/06/21	10	39.55	0	0.00	39.55	10	739	1.35%
2022/06/20	1	38.60	0	0.00	37.00	1	766	0.13%
2022/06/17	2	38.75	0	0.00	39.15	2	759	0.26%
2022/06/08	0	0.00	1	43.55	42.40	-1	872	-0.11%
2022/06/02	1	41.95	0	0.00	41.95	1	958	0.10%
2022/05/19	0	0.00	0.1	41.10	41.35	-0.1	1,785	-0.01%
2022/05/09	1	40.05	1	40.30	39.90	0	2,514	0.00%
2022/05/05	5	42.30	0	0.00	42.25	5	2,515	0.20%
2022/04/27	6	41.02	0	0.00	41.15	6	2,572	0.23%
2022/04/22	0	0.00	4	43.89	44.50	-4	2,578	-0.16%
2022/04/21	1	44.20	0	0.00	44.45	1	2,591	0.04%
2022/04/20	0	0.00	1	43.90	43.85	-1	2,606	-0.04%
2022/04/19	1	43.80	1	43.40	43.80	0	2,661	0.00%
2022/04/15	0	0.00	2	44.15	43.55	-2	2,692	-0.07%
2022/04/13	2	44.03	1	44.35	45.30	1	2,735	0.04%
2022/04/11	3.1	43.34	2	43.23	42.90	1.1	2,756	0.04%
2022/04/08	5	45.30	1	45.50	45.35	4	2,773	0.14%
2022/04/07	11	46.03	2	46.30	45.30	9	2,817	0.32%
2022/04/01	3	46.78	2	46.65	46.70	1	3,077	0.03%
2022/03/31	16.1	47.77	11	48.06	46.65	5.1	3,191	0.16%
2022/03/28	0	0.00	2	50.08	50.30	-2	3,227	-0.06%
2022/03/25	1	51.30	0	0.00	50.50	1	3,251	0.03%
2022/03/23	1	50.80	3	51.00	50.80	-2	3,237	-0.06%
2022/03/22	0	0.00	1	49.30	49.35	-1	3,213	-0.03%
2022/03/18	0	0.00	1	48.70	48.75	-1	3,223	-0.03%
2022/03/17	0	0.00	1.1	48.48	48.90	-1.1	3,243	-0.03%
2022/03/16	1	47.05	0	0.00	47.25	1	3,233	0.03%
2022/03/15	1	46.70	0	0.00	46.70	1	3,232	0.03%
2022/03/14	2	48.33	2	48.40	48.05	0	3,219	0.00%
2022/03/11	3	48.33	0	0.00	48.20	3	3,229	0.09%
2022/03/10	1	50.30	0	0.00	49.90	1	3,203	0.03%
2022/03/08	1	49.25	1	48.70	48.70	0	3,208	0.00%
2022/03/07	0	0.00	3	50.90	50.30	-3	3,223	-0.09%
2022/03/04	3	52.97	0	0.00	52.30	3	3,199	0.09%
2022/03/03	5	54.24	1	55.10	53.40	4	3,185	0.13%
2022/03/02	2	54.80	2	54.70	54.80	0	3,101	0.00%
2022/03/01	1	53.50	4	54.00	54.00	-3	3,083	-0.10%
2022/02/25	1	50.90	2	51.60	51.20	-1	2,979	-0.03%
2022/02/24	2	50.75	0	0.00	49.75	2	3,030	0.07%
2022/02/23	3	53.60	4	53.55	53.30	-1	3,078	-0.03%
2022/02/22	1	53.20	1	53.60	53.50	0	3,071	0.00%
2022/02/18	3	52.60	0	0.00	53.00	3	3,106	0.10%
2022/02/17	0	0.00	3	53.60	52.20	-3	3,086	-0.10%
2022/02/16	2	52.70	5.1	53.37	53.40	-3.1	3,050	-0.10%
2022/02/15	4	51.70	5	51.90	51.70	-1	3,090	-0.03%
2022/02/14	1	48.45	2	49.10	49.15	-1	2,961	-0.03%
2022/02/10	5	50.26	0	0.00	50.20	5	2,947	0.17%
2022/02/09	1	50.10	6	50.22	50.00	-5	2,912	-0.17%
2022/01/25	0	0.00	10	46.00	46.15	-10	2,913	-0.34%
2022/01/24	0	0.00	1	46.50	46.35	-1	2,987	-0.03%
2022/01/21	1	47.00	0	0.00	47.30	1	3,013	0.03%
2022/01/20	0	0.00	1.1	47.44	48.00	-1.1	3,017	-0.04%
2022/01/19	1	46.75	0.4	46.55	46.50	0.6	3,009	0.02%
2022/01/18	0	0.00	1	47.35	47.00	-1	3,024	-0.03%
2022/01/14	1	46.10	0	0.00	46.45	1	3,070	0.03%
2022/01/12	8	47.18	0	0.00	47.30	8	3,045	0.26%
2022/01/11	4.7	47.84	0	0.00	47.70	4.7	2,992	0.16%
2022/01/10	0	0.00	1	49.00	49.10	-1	2,963	-0.03%
2022/01/05	1	51.10	1	50.90	50.40	0	2,922	0.00%
2022/01/04	5	50.90	1	51.10	50.90	4	2,912	0.14%
2022/01/03	1	51.00	0	0.00	51.00	1	2,890	0.03%
2021/12/29	4	53.78	4	53.90	53.00	0	2,829	0.00%
2021/12/28	2	52.95	5	53.40	52.60	-3	2,744	-0.11%
2021/12/27	2	52.10	7	52.50	52.10	-5	2,609	-0.19%
2021/12/24	1	52.00	3	49.70	49.70	-2	2,502	-0.08%
2021/12/23	1	50.80	27	50.18	50.90	-26	2,438	-1.07%
2021/12/22	0	0.00	10.4	48.45	48.45	-10.4	2,398	-0.44%
2021/12/20	0	0.00	5	48.00	48.00	-5	2,373	-0.21%
2021/12/15	1	49.10	3	49.10	49.10	-2	2,393	-0.08%
2021/12/10	0	49.00	1	48.75	48.50	-1	2,382	-0.04%
2021/12/07	2	48.88	1	48.65	48.65	1	2,392	0.04%
2021/12/06	1	50.00	0	0.00	49.95	1	2,369	0.04%
2021/12/03	1	50.90	4	50.88	50.50	-3	2,377	-0.13%
2021/12/02	1	50.60	0	0.00	50.80	1	2,386	0.04%
2021/12/01	1	51.60	1	51.90	51.90	0	2,381	0.00%
2021/11/29	1	48.55	0	0.00	48.85	1	2,321	0.04%
2021/11/26	9	50.14	1	49.40	50.00	8	2,310	0.35%
2021/11/25	14	50.95	1	54.30	50.50	13	2,278	0.57%
2021/11/24	1	51.50	0	0.00	52.00	1	2,140	0.05%
2021/11/23	28	52.18	13	51.73	51.50	15	2,113	0.71%
2021/11/22	1	52.80	17	52.59	53.40	-16	2,024	-0.79%
2021/11/19	2	49.58	15	50.22	50.10	-13	1,894	-0.69%
2021/11/18	14	49.90	1	50.10	49.70	13	1,857	0.70%
2021/11/16	6	47.92	0	0.00	47.45	6	1,762	0.34%
2021/11/15	32	49.37	0	0.00	48.40	32	1,732	1.85%
2021/11/12	0	0.00	2	50.90	51.30	-2	1,608	-0.12%
2021/11/11	6	47.05	7	47.51	47.45	-1	1,429	-0.07%
2021/11/09	0	0.00	7	47.40	47.40	-7	1,467	-0.48%
2021/11/08	0	0.00	1	46.50	46.45	-1	1,481	-0.07%
2021/11/05	0	0.00	3	47.15	47.15	-3	1,493	-0.20%
2021/11/04	0	0.00	20	48.20	47.75	-20	1,496	-1.34%
2021/11/03	0.1	47.35	9	46.81	47.00	-8.9	1,485	-0.60%
2021/11/02	1	47.80	0	47.40	47.10	1	1,504	0.07%
2021/11/01	12	48.78	10	48.94	48.85	2	1,490	0.13%
2021/10/28	0	0.00	2	45.50	45.50	-2	1,469	-0.14%
2021/10/27	0	0.00	1	45.00	46.00	-1	1,482	-0.07%
2021/10/26	0	0.00	2	45.05	44.85	-2	1,517	-0.13%
2021/10/25	4	44.76	0	0.00	44.10	4	1,530	0.26%
2021/10/22	1	44.65	4	44.30	45.20	-3	1,563	-0.19%
2021/10/20	1	42.95	0	0.00	43.35	1	1,638	0.06%
2021/10/19	1	43.45	0	0.00	43.40	1	1,732	0.06%
2021/10/18	1	42.85	0	0.00	42.25	1	1,915	0.05%
2021/10/12	1	44.00	0	0.00	42.50	1	2,254	0.04%
2021/10/08	2	44.65	3	44.02	43.85	-1	2,314	-0.04%
2021/10/07	10	44.20	0	0.00	44.20	10	2,431	0.41%
2021/10/06	2	43.85	0	0.00	42.65	2	2,622	0.08%
2021/10/05	1	44.10	0	0.00	44.10	1	2,845	0.04%
2021/09/29	0	0.00	81	44.86	44.70	-81	3,386	-2.39%
2021/09/24	0	0.00	2	48.90	48.55	-2	3,516	-0.06%
2021/09/23	2	47.93	1	47.65	47.40	1	3,584	0.03%
2021/09/22	2	47.15	5	47.35	47.20	-3	3,842	-0.08%
2021/09/08	2	49.00	0	0.00	48.60	2	4,511	0.04%
2021/09/06	1	50.90	0	0.00	50.00	1	4,505	0.02%
2021/09/03	0	0.00	0.4	52.80	52.90	-0.4	4,577	-0.01%
2021/09/01	0	0.00	2	53.40	53.50	-2	4,645	-0.04%
2021/08/30	2	50.90	0	0.00	51.70	2	4,691	0.04%
2021/08/26	0	0.00	1	52.80	52.20	-1	4,727	-0.02%
2021/08/25	0	0.00	2	53.80	54.20	-2	4,770	-0.04%
2021/08/23	10	52.60	0	0.00	52.80	10	4,788	0.21%
2021/08/19	4	52.90	2	52.10	51.50	2	4,780	0.04%
2021/08/17	5	52.40	2	53.65	51.50	3	4,778	0.06%
2021/08/16	0	0.00	1	52.10	53.80	-1	4,768	-0.02%
2021/08/13	4	54.38	1	54.30	53.70	3	4,756	0.06%
2021/08/12	0	0.00	3	56.80	57.20	-3	4,738	-0.06%
2021/08/11	4	54.68	0	0.00	54.20	4	4,745	0.08%
2021/08/06	0	0.00	25	58.39	57.60	-25	4,779	-0.52%
2021/08/05	1	60.00	0	0.00	59.50	1	4,770	0.02%
2021/08/04	25	60.06	4	59.75	60.00	21	4,816	0.44%
2021/08/03	2	57.95	0	0.00	57.80	2	4,843	0.04%
2021/08/02	0	0.00	1	57.50	58.10	-1	4,847	-0.02%
2021/07/30	1	57.00	0	0.00	55.10	1	4,827	0.02%
2021/07/29	0	0.00	1	57.20	56.90	-1	4,787	-0.02%
2021/07/28	2	54.80	2	55.55	57.70	0	4,767	0.00%
2021/07/27	4	57.73	0	0.00	57.60	4	4,753	0.08%
2021/07/26	13	59.55	1	61.00	60.30	12	4,753	0.25%
2021/07/23	42	58.59	16	58.86	59.00	26	4,728	0.55%
2021/07/22	32	62.28	3	61.13	59.30	29	4,646	0.62%
2021/07/21	19	61.83	33	62.48	64.80	-14	4,487	-0.31%
2021/07/20	34	61.09	4	62.35	60.20	30	4,340	0.69%
2021/07/19	6	60.10	2	60.60	61.10	4	4,264	0.09%
2021/07/16	8	59.99	5	60.80	59.70	3	4,303	0.07%
2021/07/15	17	58.95	1	60.60	61.30	16	4,302	0.37%
2021/07/14	13	58.45	6	59.75	60.00	7	4,252	0.16%
2021/07/13	24	60.83	2	62.15	58.50	22	4,165	0.53%
2021/07/12	5	61.52	9	61.53	62.10	-4	3,988	-0.10%
2021/07/09	9	58.77	2	60.00	59.30	7	3,770	0.19%
2021/07/08	6	56.65	11	55.55	57.60	-5	3,560	-0.14%
2021/07/07	0	0.00	2	52.80	52.40	-2	3,387	-0.06%
2021/07/06	2	53.10	11	52.66	51.90	-9	3,430	-0.26%
2021/07/05	1	52.50	0	0.00	52.80	1	3,401	0.03%
2021/07/02	1	51.10	0	0.00	52.10	1	3,365	0.03%
2021/07/01	8	50.53	1	50.10	50.30	7	3,369	0.21%
2021/06/30	2	51.60	2	51.55	51.80	0	3,349	0.00%
2021/06/29	10	53.32	0	0.00	51.40	10	3,308	0.30%
2021/06/28	2	54.20	13	52.90	54.30	-11	3,069	-0.36%
2021/06/25	23	48.54	33	48.92	49.45	-10	2,729	-0.37%
2021/06/24	7	48.40	1	48.50	47.55	6	2,645	0.23%
2021/06/22	0	0.00	2	45.80	45.50	-2	2,503	-0.08%
2021/06/18	0	0.00	5	45.35	45.00	-5	2,550	-0.20%
2021/06/16	0	0.00	4	43.85	44.05	-4	2,868	-0.14%
2021/06/15	7	44.89	5	44.85	44.70	2	3,141	0.06%
2021/06/11	3	45.50	1	45.60	44.90	2	3,151	0.06%
2021/06/10	1	47.20	6	47.70	47.85	-5	3,067	-0.16%
2021/06/09	1	46.70	0	0.00	46.70	1	3,030	0.03%
2021/06/08	0	0.00	5.7	46.59	46.65	-5.7	3,009	-0.19%
2021/06/07	24	46.38	11	45.63	45.55	13	3,015	0.43%
2021/06/04	0	0.00	6	46.57	46.75	-6	2,989	-0.20%
2021/06/03	5	46.70	0	0.00	46.35	5	3,007	0.17%
2021/06/02	23	46.93	10	46.52	46.35	13	3,008	0.43%
2021/06/01	5	46.10	0	0.00	46.00	5	2,979	0.17%
2021/05/31	10	45.25	10	44.99	45.15	0	2,966	0.00%
2021/05/20	10	40.65	1	39.55	39.45	9	3,342	0.27%
2021/05/14	0	0.00	0	38.55	38.55	0	3,390	0.00%
2021/05/12	0	0.00	3	41.90	39.00	-3	3,360	-0.09%
2021/05/11	20	43.20	30	44.02	42.40	-10	3,297	-0.30%
2021/05/10	1	40.35	0	41.60	40.75	1	3,211	0.03%
2021/05/07	4	41.60	0	0.00	41.80	4	3,248	0.12%
2021/05/05	2	39.60	0	0.00	39.75	2	3,278	0.06%
2021/05/04	0	0.00	7	40.70	40.30	-7	3,308	-0.21%
2021/05/03	6	43.28	2	42.20	42.15	4	3,289	0.12%
2021/04/29	7	45.34	0	0.00	44.95	7	3,268	0.21%
2021/04/28	1	46.00	0	0.00	45.85	1	3,304	0.03%
2021/04/22	11	48.16	10	46.35	46.15	1	3,636	0.03%
2021/04/21	1	48.30	1	47.65	48.65	0	3,599	0.00%
2021/04/20	0	47.70	0	0.00	47.55	0	3,582	0.00%
2021/04/16	0	0.00	1	46.75	46.60	-1	3,669	-0.03%
2021/04/15	2	45.75	0	0.00	45.75	2	3,735	0.05%
2021/04/14	5	44.74	1	46.60	45.45	4	3,803	0.11%
2021/04/13	2	47.20	2	46.35	46.20	0	3,917	0.00%
2021/04/12	0	0.00	1	48.50	49.25	-1	4,128	-0.02%
2021/04/07	0	0.00	1	46.35	47.50	-1	4,415	-0.02%
2021/04/06	0	0.00	8	47.10	46.70	-8	4,526	-0.18%
2021/04/01	4	45.79	12	46.08	45.70	-8	4,698	-0.17%
2021/03/31	2	45.18	0	0.00	45.05	2	4,784	0.04%
2021/03/30	2	44.95	0	0.00	45.20	2	4,959	0.04%
2021/03/29	13	45.59	4	45.40	45.50	9	5,298	0.17%
2021/03/26	2	46.10	7	46.11	46.10	-5	5,714	-0.09%
2021/03/24	6	45.20	0	0.00	44.95	6	5,912	0.10%
2021/03/23	8	45.02	0	0.00	44.70	8	5,890	0.14%
2021/03/22	8	46.73	6	46.77	46.25	2	5,824	0.03%
2021/03/19	11	48.62	15	48.43	47.50	-4	5,753	-0.07%
2021/03/18	12	48.56	3	49.00	50.40	9	5,507	0.16%
2021/03/16	0	0.00	5	45.60	45.60	-5	5,211	-0.10%
2021/03/15	0	0.00	25	46.24	46.45	-25	5,215	-0.48%
2021/03/11	0	0.00	2	46.20	46.40	-2	5,195	-0.04%
2021/03/10	0	0.00	2	45.65	45.25	-2	5,173	-0.04%
2021/03/09	2	43.78	0	0.00	43.70	2	5,151	0.04%
2021/03/08	0	0.00	1	45.15	45.20	-1	5,118	-0.02%
2021/03/05	1	44.40	0	0.00	44.20	1	5,092	0.02%
2021/03/02	1	45.20	0	0.00	45.10	1	5,062	0.02%
2021/02/26	1	45.80	0	0.00	46.90	1	5,044	0.02%
2021/02/25	0	0.00	21	45.64	45.60	-21	5,007	-0.42%
2021/02/24	2	47.43	2	47.20	46.15	0	4,976	0.00%
2021/02/23	3	48.10	5	47.92	47.65	-2	4,944	-0.04%
2021/02/22	13	46.92	9	47.64	47.25	4	4,886	0.08%
2021/02/19	0	0.00	22	44.59	45.35	-22	4,733	-0.46%
2021/02/18	6.2	44.67	1	45.20	44.35	5.2	4,702	0.11%
2021/02/17	5	43.10	0	0.00	43.10	5	4,627	0.11%
2021/02/05	0	0.00	0	45.75	42.10	0	4,623	0.00%
2021/02/04	13	41.95	0	42.00	41.75	13	4,715	0.28%
2021/01/28	0	0.00	2	42.45	42.10	-2	4,839	-0.04%
2021/01/27	2	41.35	0	0.00	41.50	2	4,858	0.04%
2021/01/22	0	0.00	8	41.78	42.05	-8	4,823	-0.17%
2021/01/20	3	42.05	0	0.00	41.60	3	4,778	0.06%
2021/01/18	0	0.00	1	45.20	45.20	-1	4,673	-0.02%
2021/01/15	1	43.30	0	0.00	45.70	1	4,629	0.02%
2021/01/14	0	0.00	9	43.36	43.90	-9	4,505	-0.20%
2021/01/13	0	0.00	1	43.35	43.05	-1	4,485	-0.02%
2021/01/11	1	44.20	9	44.72	44.90	-8	4,410	-0.18%
2021/01/08	1	43.75	0	0.00	44.25	1	4,460	0.02%
2021/01/07	3	45.17	0	0.00	44.75	3	4,477	0.07%
2021/01/06	7	44.68	10	43.80	44.55	-3	4,542	-0.07%
2021/01/05	5	47.02	3	46.53	46.70	2	4,576	0.04%
2021/01/04	18	45.25	20	45.49	46.45	-2	4,310	-0.05%
2020/12/31	4	42.36	0	0.00	42.25	4	4,082	0.10%
2020/12/30	0	0.00	9	42.73	42.90	-9	3,952	-0.23%
2020/12/29	5	41.98	5	42.47	42.50	0	3,922	0.00%
2020/12/28	19	43.05	20	41.83	42.15	-1	3,793	-0.03%
2020/12/25	12	39.30	9	39.72	39.50	3	3,577	0.08%
2020/12/24	15	39.43	12	39.26	39.00	3	3,509	0.09%
2020/12/23	20	38.40	33	38.78	38.65	-13	3,330	-0.39%
2020/12/22	20	37.51	49	38.01	37.70	-29	2,976	-0.97%
2020/12/21	5	34.35	44	34.25	34.90	-39	2,566	-1.52%
2020/12/18	1	33.25	52	33.48	33.10	-51	2,447	-2.08%
2020/12/17	1	31.35	0	0.00	31.50	1	2,328	0.04%
2020/12/16	0	0.00	2	30.88	30.80	-2	2,348	-0.09%
2020/12/15	21	31.05	3	30.95	30.80	18	2,342	0.77%
2020/12/11	0	0.00	18	32.06	31.35	-18	2,415	-0.75%
2020/12/10	5	31.95	0	0.00	32.00	5	2,422	0.21%
2020/12/09	4	32.40	0	0.00	32.40	4	2,434	0.16%
2020/12/04	5	31.10	10	31.30	31.10	-5	2,652	-0.19%
2020/12/03	1	31.35	0	0.00	31.25	1	2,684	0.04%
2020/12/02	0	0.00	5	31.60	31.60	-5	2,717	-0.18%
2020/11/27	1	32.25	5	32.30	32.25	-4	2,805	-0.14%
2020/11/26	1	32.10	0	0.00	32.20	1	2,916	0.03%
2020/11/25	28	31.59	0	0.00	31.15	28	2,999	0.93%
2020/11/24	5	31.80	0	0.00	31.75	5	3,038	0.16%
2020/11/23	0	0.00	3	32.10	32.00	-3	3,109	-0.10%
2020/11/20	40	32.00	0	0.00	31.95	40	3,198	1.25%
2020/11/19	0	0.00	18	32.50	32.55	-18	3,357	-0.54%
2020/11/16	25	32.48	0	0.00	32.40	25	3,848	0.65%
2020/11/13	5	32.85	0	0.00	32.85	5	3,955	0.13%
2020/11/12	28	33.22	0	0.00	32.85	28	4,062	0.69%
2020/11/11	18	35.14	0	0.00	35.00	18	4,013	0.45%
2020/11/10	0	0.00	5	35.15	35.15	-5	4,024	-0.12%
2020/11/09	0	0.00	20	36.00	36.30	-20	4,110	-0.49%
2020/11/05	1	34.55	0	0.00	34.80	1	4,245	0.02%
2020/11/04	3	34.90	5	35.10	35.20	-2	4,238	-0.05%
2020/11/03	0	0.00	15	34.17	33.85	-15	4,198	-0.36%
2020/10/29	15	32.67	0	0.00	32.70	15	4,184	0.36%
2020/10/28	20	34.00	0	0.00	33.30	20	4,163	0.48%
2020/10/27	0	0.00	1	34.45	34.10	-1	4,136	-0.02%
2020/10/26	1	34.75	0	0.00	34.35	1	4,112	0.02%
2020/10/23	0	0.00	27	34.35	34.95	-27	4,080	-0.66%
2020/10/21	4	33.70	4	34.05	33.75	0	4,040	0.00%
2020/10/20	0	0.00	1	33.25	33.30	-1	4,031	-0.02%
2020/10/19	15	33.25	0	0.00	33.55	15	4,059	0.37%
2020/10/16	23	34.26	0	0.00	33.30	23	4,106	0.56%
2020/10/14	0	0.00	10	34.50	34.20	-10	3,920	-0.26%
2020/10/13	0	0.00	95	34.35	34.15	-95	3,783	-2.51%
2020/10/12	0	0.00	0	32.25	32.40	0	3,598	0.00%
2020/10/08	0	0.00	20	32.20	32.20	-20	3,590	-0.56%
2020/09/29	2	31.78	0	0.00	31.40	2	3,610	0.06%
2020/09/17	0	0.00	2	31.20	31.35	-2	3,593	-0.06%
2020/09/11	0	0.00	3	30.60	30.60	-3	3,748	-0.08%
2020/09/10	0	0.00	2	33.20	32.10	-2	3,712	-0.05%
2020/09/09	0	0.00	1	31.45	31.80	-1	3,584	-0.03%
2020/09/08	1	31.25	0	0.00	31.25	1	3,570	0.03%
2020/09/07	20	31.45	0	0.00	31.05	20	3,551	0.56%
2020/09/02	30	31.90	40	32.50	31.60	-10	3,508	-0.28%
2020/09/01	45	31.08	3	30.98	31.10	42	3,466	1.21%
2020/08/31	5	32.26	5	32.44	33.00	0	3,364	0.00%
2020/08/27	67	32.04	4	31.69	31.70	63	3,280	1.92%
2020/08/26	32	32.25	0	0.00	32.40	32	3,233	0.99%
2020/08/25	16	32.65	11	32.95	32.60	5	3,151	0.16%
2020/08/24	28	31.12	30	32.94	33.70	-2	2,963	-0.07%
2020/08/21	2	29.65	30.5	32.05	32.05	-28.5	2,735	-1.04%
2020/08/20	1	29.20	2	29.20	29.20	-1	2,571	-0.04%
2020/08/19	2	31.30	5	30.89	30.75	-3	2,465	-0.12%
2020/08/18	10	30.36	8	29.75	29.50	2	2,341	0.09%
2020/08/17	2	29.00	1	29.40	29.65	1	2,224	0.04%
2020/08/14	1	28.55	1	28.80	28.65	0	2,169	0.00%
2020/08/13	13	30.50	17	29.74	28.65	-4	2,135	-0.19%
2020/08/10	1	27.50	1	27.25	27.25	0	1,749	0.00%
2020/08/07	1	26.45	0	0.00	26.95	1	1,781	0.06%
2020/08/06	2	26.68	0	0.00	26.60	2	1,805	0.11%
2020/08/05	0	0.00	6	27.35	27.65	-6	1,814	-0.33%
2020/08/04	0	0.00	0.3	26.65	26.65	-0.3	1,811	-0.02%
2020/07/27	3	26.27	0	0.00	26.20	3	1,953	0.15%
2020/07/24	2	27.00	0	0.00	26.80	2	1,977	0.10%
2020/07/23	2	27.75	0	0.00	27.70	2	1,961	0.10%
2020/07/22	5	27.55	12	27.78	28.20	-7	1,925	-0.36%
2020/07/20	4	25.93	0	0.00	26.15	4	1,834	0.22%
2020/07/17	1	25.45	0	0.00	25.40	1	1,825	0.05%
2020/07/16	1	26.75	0	0.00	26.10	1	1,822	0.05%
2020/07/14	1	26.85	5	26.75	26.65	-4	1,814	-0.22%
2020/07/13	3	27.53	0	0.00	27.45	3	1,800	0.17%
2020/07/09	0	0.00	1	29.05	28.85	-1	1,860	-0.05%
2020/07/03	5	28.65	0	0.00	28.65	5	1,761	0.28%
2020/07/02	1	28.40	2	28.80	28.60	-1	1,754	-0.06%
2020/06/17	0	0.00	2	26.90	26.85	-2	1,401	-0.14%
2020/06/16	2	24.60	0	0.00	25.35	2	1,351	0.15%
2020/06/04	0	0.00	3	26.15	26.65	-3	1,345	-0.22%
2020/06/01	1	24.75	2	24.95	25.35	-1	1,228	-0.08%
2020/05/27	0	0.00	2	24.90	25.05	-2	1,206	-0.17%
2020/05/20	1	23.75	0	0.00	23.75	1	1,198	0.08%
2020/05/14	3	23.90	0	0.00	23.85	3	1,184	0.25%
2020/05/13	4	25.75	4	25.80	25.75	0	1,134	0.00%
2020/05/12	1	25.35	0	0.00	25.10	1	1,108	0.09%
2020/05/11	0	0.00	2	25.05	25.05	-2	1,080	-0.19%
2020/05/08	0	0.00	0	24.70	24.80	0	1,066	0.00%
2020/05/07	0	0.00	0	23.95	24.05	0	1,044	0.00%
2020/05/04	1	23.65	0	0.00	23.55	1	1,045	0.10%
2020/04/30	2	25.40	0	0.00	24.65	2	1,041	0.19%
2020/04/29	1	23.80	6	23.90	24.60	-5	980	-0.51%
2020/04/28	2	23.20	0	0.00	23.15	2	969	0.21%
2020/04/23	2	22.38	0	0.00	22.20	2	1,018	0.20%
2020/04/22	0	0.00	1	21.95	21.95	-1	1,016	-0.10%
2020/04/21	0	0.00	2	21.85	21.85	-2	1,020	-0.20%
2020/04/16	0	0.00	1	22.90	23.00	-1	1,048	-0.10%
2020/04/15	1	22.65	1	22.90	22.90	0	1,058	0.00%
2020/04/14	3	23.07	0	0.00	22.95	3	1,074	0.28%
2020/04/09	2	20.73	0	0.00	20.70	2	1,086	0.18%
2020/04/07	0	0.00	5	19.80	20.05	-5	1,162	-0.43%
2020/03/26	5	19.25	0	0.00	19.55	5	1,567	0.32%
2020/03/19	10	16.65	5	16.95	16.25	5	1,590	0.31%
2020/03/18	5	18.20	5	18.20	18.05	0	1,588	0.00%
2020/03/13	10	20.05	0	0.00	20.30	10	1,705	0.59%
2020/03/12	0	0.00	3	21.90	21.90	-3	1,682	-0.18%
2020/03/11	23	24.19	0	0.00	23.75	23	1,724	1.33%
2020/03/10	0	0.00	6	23.73	24.25	-6	1,749	-0.34%
2020/03/09	0	0.00	2	24.10	24.10	-2	1,750	-0.11%
2020/02/26	0	0.00	1	26.25	26.25	-1	2,012	-0.05%
2020/02/25	0	0.00	3	26.40	26.40	-3	2,030	-0.15%
2020/02/21	1	27.20	0	0.00	27.20	1	2,060	0.05%
2020/02/20	0	0.00	1	27.50	27.40	-1	2,182	-0.05%
2020/02/19	1	27.25	0	0.00	27.25	1	2,223	0.04%
2020/02/17	0	0.00	2	27.15	27.25	-2	2,273	-0.09%
2020/02/10	1	26.60	0	0.00	27.00	1	2,668	0.04%
2020/02/03	0	0.00	2	25.65	25.75	-2	2,674	-0.07%
2020/01/31	0	0.00	2	26.10	26.95	-2	2,644	-0.08%
2020/01/30	5	27.50	0	0.00	27.25	5	2,646	0.19%
2020/01/20	6	30.30	2	30.25	30.25	4	2,655	0.15%
2020/01/17	10	30.56	0	0.00	30.35	10	2,722	0.37%
2020/01/15	0	0.00	2	30.45	30.15	-2	2,712	-0.07%
2020/01/14	17	30.45	0	0.00	30.45	17	2,702	0.63%
2020/01/10	1	29.10	1	29.90	29.60	0	2,682	0.00%
2020/01/09	20	29.52	20	29.07	29.05	0	2,661	0.00%
2020/01/08	0	0.00	1	28.90	28.85	-1	2,653	-0.04%
2020/01/07	0	0.00	1	30.10	29.70	-1	2,655	-0.04%
2020/01/06	1	30.25	4	30.06	30.40	-3	2,631	-0.11%
2020/01/03	5	30.93	0	0.00	30.70	5	2,607	0.19%
2020/01/02	11	31.15	0	0.00	30.90	11	2,564	0.43%
2019/12/31	7	31.12	0	0.00	31.00	7	2,552	0.27%
2019/12/30	1	32.30	5	31.80	32.00	-4	2,493	-0.16%
2019/12/27	7	31.07	40	31.01	32.45	-33	2,304	-1.43%
2019/12/26	1	30.15	8	29.69	29.55	-7	2,145	-0.33%
2019/12/25	0	0.00	1	29.60	29.60	-1	2,086	-0.05%
2019/12/20	1	29.70	1	29.55	29.55	0	2,043	0.00%
2019/12/11	8	30.02	19	30.10	29.65	-11	1,963	-0.56%
2019/12/09	0	0.00	2	29.40	29.15	-2	1,964	-0.10%
2019/12/06	5	29.70	1	29.60	29.30	4	1,950	0.21%
2019/12/05	1	29.00	31	29.00	29.25	-30	1,886	-1.59%
2019/12/02	25	28.21	0	0.00	27.80	25	1,837	1.36%
2019/11/29	4	29.25	0	0.00	28.85	4	1,800	0.22%
2019/11/28	0	0.00	11	29.66	29.60	-11	1,718	-0.64%
2019/11/27	12	29.17	0	0.00	29.15	12	1,689	0.71%
2019/11/26	1	29.35	0	0.00	29.25	1	1,669	0.06%
2019/11/25	1	29.45	39	29.88	29.80	-38	1,607	-2.36%
2019/11/22	6	28.66	1	29.00	28.90	5	1,531	0.33%
2019/11/21	1	28.45	0	0.00	28.55	1	1,509	0.07%
2019/11/19	5	29.39	2	29.93	29.50	3	1,469	0.20%
2019/11/18	0	0.00	10	28.90	29.35	-10	1,343	-0.74%
2019/11/15	0	0.00	3	28.48	28.70	-3	1,298	-0.23%
2019/11/14	13	27.98	2	27.95	28.00	11	1,276	0.86%
2019/11/13	80	28.72	0	0.00	28.45	80	1,241	6.44%
2019/11/12	5	29.11	3	29.00	29.35	2	1,182	0.17%
2019/11/11	1	27.85	33	28.92	29.05	-32	1,099	-2.91%
2019/11/08	5	28.29	6	28.18	28.05	-1	983	-0.10%
2019/11/05	32	27.16	0	0.00	26.90	32	771	4.15%
2019/11/01	0	0.00	2	26.80	27.00	-2	742	-0.27%
2019/10/31	0	0.00	5	26.45	26.45	-5	741	-0.67%
2019/10/29	2	27.18	0	0.00	26.40	2	720	0.28%
2019/10/25	6	26.40	0	0.00	26.50	6	647	0.93%
2019/10/23	0	0.00	1	26.20	25.75	-1	573	-0.17%
2019/10/21	0	0.00	4	26.20	26.10	-4	560	-0.71%
2019/10/18	2	25.98	7	25.84	26.00	-5	544	-0.92%
2019/10/16	5	25.25	6	25.30	25.30	-1	524	-0.19%
2019/10/15	1	25.90	11	25.93	25.50	-10	519	-1.93%
2019/10/07	0	0.00	19	24.54	24.65	-19	449	-4.23%
2019/10/03	2	23.25	0	0.00	23.20	2	422	0.47%
2019/09/27	7	23.30	2	23.25	23.25	5	420	1.19%
2019/09/24	2	23.95	0	0.00	23.85	2	406	0.49%
2019/09/23	2	24.25	0	0.00	24.40	2	399	0.50%
2019/09/19	8	24.39	0	0.00	24.30	8	388	2.06%
2019/09/16	6	24.53	0	0.00	24.70	6	361	1.66%
2019/09/12	15	25.42	4	25.78	25.10	11	347	3.16%
2019/09/11	5	25.10	40	24.76	25.15	-35	281	-12.45%
2019/09/10	5	22.85	0	0.00	22.90	5	212	2.36%
2019/09/09	5	23.20	0	0.00	23.15	5	210	2.37%
2019/09/06	5	23.00	0	0.00	23.15	5	208	2.40%
2019/09/05	7	22.91	2	23.05	23.15	5	204	2.44%
2019/09/04	5	22.90	0	0.00	22.90	5	198	2.52%
2019/09/03	2	22.50	0	0.00	22.60	2	197	1.01%
2019/09/02	9	22.62	0	0.00	22.60	9	195	4.60%
2019/08/30	4	22.88	0	0.00	22.90	4	192	2.08%
2019/07/11	4	21.95	0	0.00	21.90	4	255	1.57%
2019/05/08	3	23.60	3	23.73	24.00	0	637	0.00%
2019/04/24	0	0.00	2	25.45	25.35	-2	608	-0.33%
2019/04/23	0	25.55	0	0.00	25.60	0	604	0.00%
2019/04/22	2	26.10	0	0.00	26.05	2	602	0.33%
2019/04/16	0	0.00	9	26.36	27.30	-9	564	-1.59%
2019/04/15	0	25.15	0	0.00	25.20	0	515	0.00%
2019/04/10	0	0.00	1	25.80	25.80	-1	514	-0.19%
2019/04/09	0	25.70	0	0.00	25.70	0	519	0.00%
2019/03/18	5	26.05	0	0.00	25.90	5	780	0.64%
2019/03/04	0	26.10	0	0.00	26.20	0	758	0.00%
2019/02/14	0	0.00	1	23.95	25.00	-1	631	-0.16%
2019/02/13	1	23.70	0	0.00	23.85	1	618	0.16%
2019/01/24	0	22.85	0	0.00	22.65	0	663	0.00%
2019/01/17	0	22.75	0	0.00	22.80	0	663	0.00%
2018/12/21	15	24.07	15	24.53	23.85	0	610	0.00%
2018/12/20	8	25.40	8	25.00	25.00	0	575	0.00%
2018/12/05	0	0.00	5	23.40	24.00	-5	316	-1.58%
2018/11/02	0	0.00	1	16.30	16.50	-1	215	-0.46%
2018/10/29	1	15.00	0	0.00	15.60	1	227	0.44%
2018/10/25	2	15.20	2	15.30	15.05	0	229	0.00%
2018/10/12	2	16.35	2	16.90	16.85	0	236	0.00%
2018/10/04	0	0.00	1	20.85	20.85	-1	218	-0.46%
2018/10/02	0	0.00	2	21.10	21.15	-2	223	-0.89%
2018/09/17	0	0.00	0	20.95	20.95	0	241	0.00%
2018/09/14	0	0.00	1	21.10	21.05	-1	244	-0.41%
2018/08/07	0	0.00	1	22.25	22.45	-1	349	-0.29%
2018/08/06	0	0.00	3	22.50	22.45	-3	425	-0.70%
2018/07/30	3	21.30	0	0.00	21.25	3	481	0.62%
2018/07/20	0	0.00	2	21.80	21.45	-2	489	-0.41%
2018/06/20	2	21.10	0	0.00	21.50	2	702	0.28%
2018/06/13	1	22.60	0	0.00	22.45	1	730	0.14%
2018/05/23	1	21.85	0	0.00	21.85	1	1,189	0.08%
2018/05/18	1	21.25	0	0.00	21.20	1	1,170	0.09%
2018/05/16	1	21.15	0	0.00	21.00	1	1,159	0.09%
2018/05/14	6	21.23	0	0.00	21.20	6	1,133	0.53%
2018/05/11	0	0.00	10	23.50	23.50	-10	1,056	-0.95%
2018/05/08	1	26.00	0	0.00	25.95	1	994	0.10%
2018/05/02	0	0.00	0	25.95	26.10	0	989	0.00%
2018/04/25	0	26.30	0	0.00	26.05	0	980	0.00%
2018/04/19	0	0.00	1	26.70	26.70	-1	949	-0.11%
2018/04/17	1	26.90	0	0.00	26.90	1	940	0.11%
2018/04/16	1	27.60	0	0.00	27.55	1	928	0.11%
2018/04/10	0	26.50	0	0.00	26.65	0	876	0.00%
2018/04/09	0	26.10	0	0.00	26.25	0	869	0.00%
2018/04/03	0	0.00	2	26.28	26.40	-2	868	-0.23%
2018/03/31	1	26.10	0	0.00	26.60	1	861	0.12%
2018/03/30	0	0.00	3	26.20	26.30	-3	853	-0.35%
2018/03/28	1	27.35	0	0.00	27.30	1	825	0.12%
2018/03/27	4	27.25	3	27.72	27.40	1	813	0.12%
2018/03/23	2	26.95	0	0.00	26.80	2	779	0.26%
2018/03/20	1	27.05	1	26.65	26.65	0	744	0.00%
2018/03/19	1	27.10	0	0.00	27.15	1	733	0.14%
2018/03/16	0	0.00	1	27.05	26.65	-1	722	-0.14%
2018/03/15	0	0.00	1	27.05	27.05	-1	662	-0.15%
2018/03/13	1	27.75	1	28.50	27.35	0	643	0.00%
2018/03/12	11	27.46	0	0.00	27.15	11	603	1.82%
2018/03/09	1	28.15	13	27.53	27.60	-12	588	-2.04%
2018/03/08	10	27.45	9	28.61	29.20	1	508	0.20%
2018/03/07	0	0.00	9	26.54	26.60	-9	280	-3.20%
2018/03/06	1	23.80	1	24.10	24.20	0	211	0.00%
2018/02/06	10	23.15	5	23.15	22.50	5	247	2.02%
2018/01/31	2	24.95	0	0.00	24.95	2	285	0.70%
2018/01/19	0	25.25	0	0.00	25.30	0	323	0.00%
2018/01/05	0	0.00	2	26.05	25.95	-2	347	-0.58%