富華新 (3056)-玉山-台南券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
33.05
漲跌
▼0.15
漲幅
-0.45%
成交量
1,672張
產業
上市營建類股
356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

富華新 (3056)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	0.1	33.20	0	0.00	33.05	0.1	3,224	0.00%
2024/05/27	2	33.10	0	0.00	33.20	2	3,214	0.06%
2024/05/24	1	32.50	0.4	33.00	33.05	0.6	3,207	0.02%
2024/05/22	0	0.00	1	34.15	34.15	-1	3,164	-0.03%
2024/05/20	0.1	33.87	1	34.00	33.95	-0.9	3,134	-0.03%
2024/05/17	1.5	34.13	1	34.05	33.95	0.5	3,127	0.02%
2024/05/16	3.1	33.97	1	34.00	33.95	2.1	3,117	0.07%
2024/05/15	0	33.00	3	32.85	32.95	-3	3,049	-0.10%
2024/05/14	1	33.44	0	0.00	32.80	1	3,042	0.03%
2024/05/13	2.2	33.28	15	33.34	33.65	-12.8	3,005	-0.43%
2024/05/10	3.1	32.17	4.1	31.87	32.45	-1.1	2,949	-0.04%
2024/05/09	4.4	32.31	6	32.35	32.05	-1.6	2,911	-0.06%
2024/05/08	5.7	33.01	6	33.69	32.75	-0.4	2,859	-0.01%
2024/05/07	9.8	34.93	0	0.00	34.25	9.8	2,742	0.36%
2024/05/06	7	35.89	5.2	35.44	36.05	1.8	2,554	0.07%
2024/05/03	2.7	34.80	0.1	34.87	34.90	2.5	2,400	0.10%
2024/05/02	8.3	34.24	7.6	34.42	34.55	0.7	2,294	0.03%
2024/04/30	1.2	33.50	3.7	33.44	33.60	-2.4	2,163	-0.11%
2024/04/29	11.8	33.00	1	33.50	33.75	10.8	2,089	0.52%
2024/04/26	1.1	31.77	5.1	32.12	32.10	-4	1,904	-0.21%
2024/04/25	4	31.54	2.5	31.24	31.05	1.5	1,797	0.09%
2024/04/24	5	30.70	0.1	30.70	30.60	4.9	1,730	0.28%
2024/04/22	45	30.99	0	0.00	30.60	45	1,706	2.64%
2024/04/19	2.3	30.75	0	0.00	31.00	2.3	1,631	0.14%
2024/04/18	1.8	31.09	14.4	31.01	31.30	-12.6	1,562	-0.81%
2024/04/17	2.5	30.92	10	30.46	30.95	-7.5	1,503	-0.50%
2024/04/16	4	29.95	10	29.88	29.85	-5.9	1,497	-0.40%
2024/04/15	0.5	30.66	6.1	30.50	30.80	-5.6	1,524	-0.37%
2024/04/12	0.4	30.15	2	29.70	30.10	-1.6	1,438	-0.11%
2024/04/11	3	30.00	2	29.90	29.95	1	1,412	0.07%
2024/04/10	1	29.99	5	29.84	30.30	-4	1,381	-0.29%
2024/04/09	1.2	28.79	2	28.90	28.90	-0.8	1,304	-0.06%
2024/04/08	0	0.00	15	28.83	28.90	-15	1,296	-1.16%
2024/04/03	0	0.00	10	28.30	28.45	-10	1,280	-0.78%
2024/04/02	1	28.65	0	0.00	28.65	1	1,273	0.08%
2024/03/29	0	0.00	0.1	28.10	28.20	-0.1	1,236	-0.01%
2024/03/26	1	27.95	4	28.15	27.95	-3	1,214	-0.25%
2024/03/25	4	28.08	0	0.00	28.20	4	1,214	0.33%
2024/03/20	1	27.55	3	27.75	27.65	-2	1,229	-0.16%
2024/03/15	3	27.67	0	0.00	27.80	3	1,226	0.24%
2024/03/12	0.3	27.85	0	0.00	27.90	0.3	1,162	0.03%
2024/03/11	0	0.00	0.2	27.50	27.30	-0.2	1,159	-0.02%
2024/03/08	4.6	27.05	0	0.00	27.00	4.6	1,155	0.40%
2024/03/07	3.1	27.71	0	0.00	27.55	3.1	1,131	0.27%
2024/03/05	0.1	27.90	0	0.00	27.85	0.1	1,106	0.01%
2024/03/04	0.1	27.94	3.1	27.92	27.80	-3	1,118	-0.27%
2024/03/01	29	28.23	2	28.15	28.00	27	1,124	2.40%
2024/02/29	2	28.43	0	0.00	28.40	2	1,140	0.18%
2024/02/27	2	28.65	0	0.00	28.65	2	1,165	0.17%
2024/02/26	1	28.90	0	0.00	28.90	1	1,193	0.08%
2024/02/22	0	29.30	0	0.00	29.25	0	1,216	0.00%
2024/02/20	1.2	29.55	4	29.53	29.60	-2.8	1,224	-0.23%
2024/02/19	1	28.50	5	28.75	29.20	-4	1,208	-0.33%
2024/02/16	1.6	28.11	2	28.45	28.35	-0.4	1,203	-0.03%
2024/02/15	0.4	28.26	0	0.00	28.05	0.4	1,205	0.03%
2024/02/05	0	0.00	1	28.40	28.30	-1	1,199	-0.08%
2024/02/02	0	0.00	1	28.30	28.30	-1	1,205	-0.08%
2024/02/01	0	28.10	1	28.20	28.30	-1	1,206	-0.08%
2024/01/26	4	28.40	5	28.50	28.40	-1	1,242	-0.08%
2024/01/24	1	28.35	0	0.00	28.25	1	1,249	0.08%
2024/01/23	1	27.95	0	0.00	28.25	1	1,265	0.08%
2024/01/22	1	27.95	0	27.95	27.90	1	1,265	0.08%
2024/01/19	1	27.70	0	0.00	27.75	1	1,268	0.08%
2024/01/18	0	27.70	0	0.00	27.70	0	1,276	0.00%
2024/01/17	0	27.73	0	0.00	27.60	0	1,285	0.00%
2024/01/16	1.2	27.98	0	0.00	27.90	1.2	1,287	0.09%
2024/01/15	5	28.65	3	28.55	28.55	2	1,293	0.15%
2024/01/12	0	0.00	1	28.30	28.35	-1	1,323	-0.08%
2024/01/10	5	27.29	5	27.70	27.60	0	1,493	0.00%
2024/01/09	6.2	28.55	0	0.00	27.80	6.2	1,480	0.42%
2024/01/05	3.1	29.35	0	0.00	29.25	3.1	1,403	0.22%
2024/01/04	0.2	29.45	0	0.00	29.35	0.2	1,413	0.01%
2024/01/03	0.2	29.60	0	0.00	29.60	0.2	1,442	0.01%
2023/12/29	1.2	29.31	0	0.00	29.50	1.2	1,457	0.08%
2023/12/28	1	29.45	0	0.00	29.60	1	1,468	0.07%
2023/12/27	0.4	29.45	0	0.00	29.50	0.4	1,477	0.03%
2023/12/26	1.1	29.25	0	0.00	29.35	1.1	1,492	0.07%
2023/12/25	0.5	29.32	0	0.00	29.30	0.5	1,499	0.03%
2023/12/22	1.3	29.63	3.4	29.56	29.65	-2.1	1,505	-0.14%
2023/12/21	1.1	29.44	3	29.40	29.45	-2	1,524	-0.13%
2023/12/20	1	29.35	1	29.60	29.35	0	1,536	0.00%
2023/12/19	0.2	29.40	0	0.00	29.45	0.2	1,561	0.01%
2023/12/18	0	0.00	11	29.45	29.35	-11	1,575	-0.70%
2023/12/15	0	0.00	0	29.30	29.20	0	1,573	0.00%
2023/12/14	14.6	29.16	1.3	29.09	29.05	13.2	1,552	0.85%
2023/12/13	0	0.00	2	29.00	29.00	-2	1,550	-0.13%
2023/12/12	4.3	28.57	7.1	28.45	28.55	-2.9	1,554	-0.18%
2023/12/11	11	29.04	1	29.00	28.95	10	1,543	0.65%
2023/12/08	1.1	29.10	0	0.00	29.10	1.1	1,547	0.07%
2023/12/07	0.2	29.38	0	0.00	29.35	0.2	1,539	0.01%
2023/12/06	0.4	29.51	0	0.00	29.50	0.4	1,546	0.03%
2023/12/05	0.1	29.30	0	0.00	29.25	0.1	1,550	0.01%
2023/12/04	1	29.35	0	0.00	29.25	1	1,568	0.06%
2023/12/01	1.2	29.12	1	29.35	29.20	0.2	1,588	0.01%
2023/11/30	2	29.28	1	29.25	29.30	1	1,650	0.06%
2023/11/29	1.2	29.10	0	0.00	29.30	1.2	1,666	0.07%
2023/11/28	0.3	29.34	0	0.00	29.40	0.3	1,697	0.02%
2023/11/27	0.1	29.90	3.1	29.95	29.80	-3	1,723	-0.17%
2023/11/24	1.2	29.86	3	29.38	29.25	-1.8	1,712	-0.11%
2023/11/22	1.4	28.45	5	28.65	28.70	-3.6	1,699	-0.21%
2023/11/21	7.1	28.28	0.3	28.30	28.25	6.8	1,724	0.39%
2023/11/20	0	0.00	3	27.67	27.70	-3	1,751	-0.17%
2023/11/17	0.3	27.15	0	0.00	27.15	0.3	1,785	0.02%
2023/11/15	0.1	26.80	0	0.00	26.85	0.1	1,948	0.01%
2023/11/14	0.1	26.45	0	0.00	26.35	0.1	2,250	0.00%
2023/11/13	1	26.10	0	0.00	26.10	1	2,566	0.04%
2023/11/10	1.2	26.21	0	0.00	26.25	1.2	2,685	0.04%
2023/11/09	0.1	26.40	0	0.00	26.45	0.1	2,770	0.00%
2023/11/08	0.4	26.34	0	0.00	26.25	0.4	2,913	0.01%
2023/11/06	3	26.72	0	0.00	26.60	3	2,995	0.10%
2023/11/03	2	26.70	1	26.80	26.80	1	3,033	0.03%
2023/10/31	1.1	26.19	0.4	25.95	25.75	0.7	3,253	0.02%
2023/10/27	1	26.20	0	0.00	26.20	1	3,539	0.03%
2023/10/26	1.1	26.30	0	0.00	26.25	1.1	3,737	0.03%
2023/10/25	1	26.65	4	26.65	26.65	-3	4,101	-0.07%
2023/10/24	0.1	26.45	5	26.35	26.20	-4.9	4,459	-0.11%
2023/10/23	1.2	26.36	0	0.00	26.50	1.2	4,533	0.03%
2023/10/20	0.4	26.86	11	27.10	26.70	-10.6	4,581	-0.23%
2023/10/19	2	27.90	0	0.00	27.55	2	4,580	0.04%
2023/10/18	0.2	27.95	0.8	28.55	27.90	-0.6	4,552	-0.01%
2023/10/17	1.1	28.00	0	0.00	28.00	1.1	4,464	0.02%
2023/10/16	3.6	28.14	0	0.00	28.20	3.6	4,454	0.08%
2023/10/13	4.3	28.40	0	0.00	28.35	4.3	4,458	0.10%
2023/10/12	0.2	28.50	4	28.50	28.55	-3.8	4,461	-0.08%
2023/10/06	1.8	28.38	0	0.00	28.30	1.8	4,444	0.04%
2023/10/05	4	28.04	7	28.05	28.00	-3	4,433	-0.07%
2023/10/04	2	28.08	5	28.05	28.10	-3	4,426	-0.07%
2023/10/03	0.1	28.10	0	0.00	28.00	0.1	4,430	0.00%
2023/10/02	2.4	28.11	11	28.05	28.05	-8.7	4,433	-0.20%
2023/09/28	10	28.50	0	28.55	28.35	10	4,439	0.23%
2023/09/27	1.1	28.60	4.2	28.52	28.60	-3.1	4,461	-0.07%
2023/09/26	1	28.35	0	0.00	28.10	1	4,502	0.02%
2023/09/25	6.6	28.87	0	0.00	28.80	6.6	4,501	0.15%
2023/09/22	4.4	28.77	0	0.00	28.80	4.4	4,513	0.10%
2023/09/21	1.1	29.01	0	0.00	28.95	1.1	4,493	0.02%
2023/09/20	1	29.50	1	29.75	29.60	0	4,502	0.00%
2023/09/19	0	29.38	2	29.20	29.45	-2	4,574	-0.04%
2023/09/18	10.1	29.28	0	0.00	29.25	10.1	4,697	0.21%
2023/09/15	0	0.00	1	29.50	29.55	-1	4,868	-0.02%
2023/09/14	1	29.11	0	0.00	29.30	1	5,041	0.02%
2023/09/13	2	29.17	0	0.00	29.15	2	5,083	0.04%
2023/09/12	0	29.50	0	0.00	29.40	0	5,109	0.00%
2023/09/11	0	0.00	1	30.25	29.45	-1	5,153	-0.02%
2023/09/07	0.1	30.45	37	30.48	30.20	-37	5,183	-0.71%
2023/09/06	1.1	31.39	0	0.00	31.00	1.1	5,181	0.02%
2023/09/05	11.1	30.51	12	30.96	31.40	-0.9	5,198	-0.02%
2023/09/04	0	0.00	4	29.35	29.85	-4	5,182	-0.08%
2023/09/01	1.2	29.75	0	0.00	29.20	1.2	5,204	0.02%
2023/08/31	0.1	28.90	1	29.00	29.65	-1	5,201	-0.02%
2023/08/30	1.1	28.18	0	0.00	28.65	1.1	5,211	0.02%
2023/08/29	0.2	28.10	0	0.00	28.20	0.2	5,199	0.00%
2023/08/28	2	27.88	2	27.90	27.85	0	5,200	0.00%
2023/08/25	1	28.30	8	28.28	28.10	-7	5,171	-0.14%
2023/08/24	10.2	28.48	20	28.36	28.15	-9.8	5,156	-0.19%
2023/08/23	3	28.37	1	28.45	28.40	2	5,133	0.04%
2023/08/22	6	28.51	0	0.00	28.85	6	5,103	0.12%
2023/08/21	6.2	29.85	2	29.18	29.10	4.2	5,036	0.08%
2023/08/18	25.6	31.48	3.2	31.05	30.70	22.4	4,948	0.45%
2023/08/17	15.8	50.01	2.5	49.49	48.00	13.3	4,648	0.29%
2023/08/16	5.1	49.61	14.1	50.04	51.10	-9	4,361	-0.21%
2023/08/15	10.1	50.63	0.8	51.19	50.30	9.3	4,278	0.22%
2023/08/14	1.3	49.55	2	49.80	51.00	-0.7	4,226	-0.02%
2023/08/11	2.1	52.21	1	52.30	52.20	1.1	4,092	0.03%
2023/08/10	2	52.00	0	0.00	52.50	2	4,059	0.05%
2023/08/09	1	53.09	1	52.60	52.40	0	4,029	0.00%
2023/08/08	1	51.70	3	52.87	52.20	-2	4,058	-0.05%
2023/08/07	2	51.21	3	51.70	51.70	-1	4,045	-0.02%
2023/08/04	0.1	51.17	0	0.00	51.00	0.1	4,011	0.00%
2023/08/02	9.9	52.33	2.1	52.28	51.80	7.8	3,930	0.20%
2023/08/01	5.3	56.31	3.1	56.63	56.30	2.2	3,761	0.06%
2023/07/31	6.2	57.45	0.5	58.00	57.00	5.7	3,686	0.15%
2023/07/28	12.4	55.59	33	55.71	56.60	-20.6	3,515	-0.59%
2023/07/27	7.8	50.26	17	52.81	53.00	-9.2	3,175	-0.29%
2023/07/26	1	48.60	2.2	48.24	48.45	-1.2	2,840	-0.04%
2023/07/25	0.3	47.80	3	46.73	47.80	-2.7	2,800	-0.10%
2023/07/24	0	46.40	4	46.40	46.30	-4	2,760	-0.14%
2023/07/21	4	45.71	2	45.75	45.80	2	2,764	0.07%
2023/07/20	12	45.71	0	0.00	45.85	12	2,798	0.43%
2023/07/19	1.2	44.48	6	44.60	44.60	-4.8	2,785	-0.17%
2023/07/18	4	44.58	0	0.00	44.35	4	2,839	0.14%
2023/07/17	4	44.74	0	0.00	44.75	4	2,869	0.14%
2023/07/14	1	44.90	31	44.82	44.95	-30	2,936	-1.02%
2023/07/13	10	44.55	10.4	44.59	44.30	-0.4	3,005	-0.01%
2023/07/12	2	44.95	0	0.00	44.80	2	3,065	0.07%
2023/07/11	5	44.75	0	0.00	44.85	5	3,124	0.16%
2023/07/10	22	44.60	5	45.15	44.65	17	3,262	0.52%
2023/07/07	0	0.00	0.5	44.80	44.75	-0.5	3,377	-0.01%
2023/07/06	9.1	44.81	1	44.80	44.75	8.1	3,447	0.23%
2023/07/05	3	44.70	9	45.42	45.10	-6	3,526	-0.17%
2023/07/04	7.4	44.80	7	44.46	44.60	0.4	3,691	0.01%
2023/07/03	0	0.00	1	43.35	43.85	-1	3,886	-0.03%
2023/06/30	4	43.33	0	0.00	43.30	4	4,040	0.10%
2023/06/29	4	43.56	1.2	43.55	43.35	2.8	4,091	0.07%
2023/06/28	4	43.55	3	43.35	43.45	1	4,109	0.02%
2023/06/27	0	43.90	4	43.50	43.65	-4	4,137	-0.10%
2023/06/26	11.3	43.75	2	44.63	43.35	9.3	4,244	0.22%
2023/06/21	8	45.71	12	45.31	45.65	-4	4,211	-0.09%
2023/06/20	4	47.39	12	47.33	47.35	-8	4,108	-0.19%
2023/06/19	6	49.17	1	49.10	48.90	5	4,029	0.12%
2023/06/16	2	49.65	2	49.60	49.65	0	4,137	0.00%
2023/06/15	2	49.85	25	49.55	49.55	-23	4,291	-0.54%
2023/06/14	16	49.44	14	49.30	49.30	2	4,711	0.04%
2023/06/13	0	48.95	0	0.00	49.15	0	5,453	0.00%
2023/06/12	1	48.91	3	49.40	48.90	-2	5,456	-0.04%
2023/06/09	16	48.89	7.1	49.17	49.00	8.9	5,447	0.16%
2023/06/08	11.3	48.64	11.3	48.47	48.45	-0.1	5,418	0.00%
2023/06/07	3.1	49.16	11	49.29	49.20	-7.9	5,387	-0.15%
2023/06/06	6	49.07	1	49.34	49.40	5	5,367	0.09%
2023/06/05	5.1	49.10	3.1	49.14	48.65	2	5,344	0.04%
2023/06/02	1	48.40	9	48.41	48.40	-8	5,303	-0.15%
2023/06/01	1	48.45	4	48.55	48.45	-3	5,303	-0.06%
2023/05/31	0.3	48.50	5	48.35	48.45	-4.7	5,305	-0.09%
2023/05/30	1.1	48.21	1	48.35	48.40	0.1	5,314	0.00%
2023/05/29	5	48.66	0	0.00	48.60	5	5,308	0.09%
2023/05/26	0.1	48.41	0	0.00	48.55	0.1	5,297	0.00%
2023/05/25	0.5	48.60	0	0.00	48.50	0.5	5,277	0.01%
2023/05/24	11	48.74	0	0.00	48.75	11	5,262	0.21%
2023/05/23	1	48.50	4	48.45	48.50	-3	5,243	-0.06%
2023/05/22	5	48.55	1	48.50	48.80	4	5,233	0.08%
2023/05/19	5	48.05	0	0.00	48.00	5	5,191	0.10%
2023/05/18	4	48.41	1	48.20	48.30	3	5,146	0.06%
2023/05/17	3	48.67	1	48.75	48.70	2	5,102	0.04%
2023/05/15	6	48.45	1	48.65	48.55	5	5,072	0.10%
2023/05/12	15	48.65	6	48.13	49.05	9	5,044	0.18%
2023/05/11	3	48.42	4	48.90	48.25	-1	4,967	-0.02%
2023/05/10	6	49.05	0	0.00	49.10	6	4,902	0.12%
2023/05/09	7	49.48	7	49.04	49.05	0	4,878	0.00%
2023/05/08	1.1	49.36	1	49.40	49.45	0.1	4,856	0.00%
2023/05/04	6	48.98	2	48.55	49.00	4	4,794	0.08%
2023/05/03	7	48.87	0	0.00	48.55	7	4,767	0.15%
2023/05/02	1.2	49.70	9	49.40	49.30	-7.8	4,739	-0.16%
2023/04/28	11.1	49.49	11	49.35	49.45	0.1	4,707	0.00%
2023/04/27	5	48.67	0	0.00	48.80	5	4,657	0.11%
2023/04/26	7	48.28	5	48.33	48.60	2	4,633	0.04%
2023/04/25	0	48.60	25	48.48	48.20	-25	4,599	-0.54%
2023/04/24	11	48.49	55.4	48.51	48.90	-44.4	4,555	-0.97%
2023/04/21	7	48.31	22	48.29	48.30	-15	4,527	-0.33%
2023/04/20	3	48.80	0	0.00	48.40	3	4,464	0.07%
2023/04/19	4	49.03	1.2	48.98	48.70	2.9	4,418	0.07%
2023/04/18	6	49.71	6.1	49.91	49.55	-0.1	4,344	0.00%
2023/04/17	3	49.33	5	49.39	49.50	-2	4,266	-0.05%
2023/04/14	2	48.60	0	0.00	48.50	2	4,187	0.05%
2023/04/13	3.2	48.65	0	0.00	48.80	3.2	4,117	0.08%
2023/04/12	7.1	49.40	30.5	49.65	49.60	-23.4	3,967	-0.59%
2023/04/11	2	47.85	0	0.00	48.15	2	3,828	0.05%
2023/04/10	6	47.13	22	47.26	47.20	-16	3,739	-0.43%
2023/04/07	14.5	47.67	10	47.88	47.90	4.5	3,626	0.12%
2023/04/06	14	47.55	77.2	47.30	48.20	-63.2	3,428	-1.84%
2023/03/31	62	45.31	24.2	45.09	46.00	37.8	3,178	1.19%
2023/03/30	7	43.79	7	44.17	44.10	0	2,984	0.00%
2023/03/29	4	43.53	23	43.60	43.80	-19	2,908	-0.65%
2023/03/28	2	43.25	0	0.00	43.60	2	2,874	0.07%
2023/03/27	29	43.90	7	44.26	43.30	22	2,811	0.78%
2023/03/24	10	42.80	8	43.31	43.50	2	2,621	0.08%
2023/03/23	1	42.75	2	42.95	42.80	-1	2,530	-0.04%
2023/03/22	17	42.14	9	42.17	42.35	8	2,451	0.33%
2023/03/21	17	42.71	12.1	43.02	42.50	5	2,352	0.21%
2023/03/20	8.1	43.01	9	42.93	42.90	-0.9	2,199	-0.04%
2023/03/17	60	42.91	40.5	42.56	42.60	19.5	2,013	0.97%
2023/03/16	111	41.85	22.2	42.32	42.45	88.8	1,551	5.73%	大買/
2023/03/15	2	38.90	0	0.00	38.90	2	779	0.26%
2023/03/13	0.1	35.45	16	35.53	35.50	-15.9	738	-2.16%
2023/03/09	16	35.27	0	0.00	35.10	16	700	2.28%
2023/03/08	0	0.00	2	35.15	35.40	-2	682	-0.29%
2023/03/07	5	34.70	5	34.70	34.70	0	652	0.00%
2023/03/06	1	34.65	0	0.00	34.55	1	640	0.16%
2023/03/02	4	33.45	0	0.00	33.90	4	701	0.57%
2023/02/24	19	32.90	0	0.00	33.30	19	688	2.76%
2023/02/22	0	0.00	1	32.15	32.35	-1	683	-0.15%
2023/02/20	24	32.06	0	0.00	32.60	24	695	3.45%
2023/02/15	11	31.95	0	0.00	31.80	11	741	1.48%
2023/02/14	0	0.00	2	31.95	31.95	-2	797	-0.25%
2023/02/13	15	31.70	0	0.00	31.75	15	808	1.86%
2023/02/09	1	32.00	0	0.00	31.85	1	820	0.12%
2023/02/08	0	0.00	1	31.95	31.90	-1	817	-0.12%
2023/02/03	0	0.00	11.2	31.90	31.80	-11.2	810	-1.38%
2023/01/31	0	0.00	1	31.25	31.50	-1	794	-0.13%
2023/01/16	1	30.20	1	30.45	30.45	0	786	0.00%
2023/01/13	6	30.48	6	30.25	30.20	0	785	0.00%
2023/01/12	9	30.72	5	30.75	30.65	4	846	0.47%
2023/01/11	1.1	31.29	3	31.10	31.00	-1.9	846	-0.23%
2023/01/10	4	31.55	0	0.00	31.45	4	845	0.47%
2023/01/09	1	31.75	0	0.00	31.90	1	848	0.12%
2023/01/05	0	0.00	2	31.63	31.70	-2	860	-0.23%
2023/01/03	1	31.05	0	0.00	31.05	1	852	0.12%
2022/12/27	3	31.10	0	0.00	31.10	3	884	0.34%
2022/12/20	1	30.30	1	30.60	30.00	0	884	0.00%
2022/12/12	0	0.00	0	31.05	30.90	0	910	0.00%
2022/12/09	0	0.00	1	30.90	30.90	-1	905	-0.11%
2022/12/07	4	31.15	0	0.00	31.00	4	898	0.45%
2022/12/06	0.3	31.41	0	0.00	31.15	0.3	897	0.03%
2022/12/01	3	31.93	1	31.95	31.95	2	890	0.22%
2022/11/29	0	0.00	1	31.35	31.45	-1	881	-0.11%
2022/11/28	0	0.00	3	31.20	31.30	-3	882	-0.34%
2022/11/24	6	31.90	0	0.00	31.60	6	856	0.70%
2022/11/18	3	32.45	7.9	32.52	32.45	-4.9	729	-0.67%
2022/11/17	0	0.00	3	32.70	32.75	-3	726	-0.41%
2022/11/16	0	0.00	5	32.65	32.60	-5	720	-0.69%
2022/11/11	0	0.00	6	32.84	32.70	-6	711	-0.84%
2022/11/10	1	32.40	2	32.65	32.40	-1	707	-0.14%
2022/10/24	0	0.00	3	29.65	29.50	-3	804	-0.37%
2022/10/20	3	29.05	0	0.00	28.45	3	805	0.37%
2022/10/13	3	29.00	0	0.00	28.80	3	779	0.38%
2022/09/30	0	0.00	1	32.10	32.00	-1	753	-0.13%
2022/09/28	0	0.00	1	31.05	30.95	-1	754	-0.13%
2022/09/12	0	0.00	4.5	33.24	33.25	-4.5	1,004	-0.44%
2022/08/18	1	31.75	0	0.00	31.50	1	1,178	0.08%
2022/08/15	0	0.00	10	31.10	31.30	-10	1,128	-0.89%
2022/08/04	10	28.55	0	0.00	28.85	10	1,100	0.91%
2022/07/29	0	0.00	1	27.25	27.65	-1	1,055	-0.09%
2022/07/25	0	0.00	1	28.50	28.50	-1	1,016	-0.10%
2022/07/22	1	27.95	0	0.00	28.05	1	1,006	0.10%
2022/07/15	0.1	26.50	0	0.00	26.30	0.1	979	0.01%
2022/06/29	1	28.45	0	0.00	28.20	1	946	0.11%
2022/06/28	0	29.75	0	0.00	29.50	0	902	0.00%
2022/06/23	2	28.40	10	29.05	30.40	-8	930	-0.86%
2022/06/16	2	33.80	0	0.00	33.20	2	934	0.21%
2022/06/13	1	33.60	0	0.00	33.70	1	1,039	0.10%
2022/06/08	3	36.90	3	35.50	35.95	0	992	0.00%
2022/05/27	2	35.40	0	0.00	35.45	2	897	0.22%
2022/05/20	0	0.00	2	34.28	34.30	-2	879	-0.23%
2022/05/12	0	0.00	0.3	33.55	33.90	-0.3	869	-0.04%
2022/05/10	0	0.00	0.5	33.85	34.80	-0.5	850	-0.06%
2022/05/09	0	33.85	0	0.00	34.05	0	841	0.00%
2022/05/06	0	34.35	0	34.35	34.20	0	840	0.00%
2022/05/03	0	33.60	0	0.00	33.75	0	844	0.00%
2022/04/27	0	33.70	0	0.00	33.55	0	851	0.00%
2022/04/25	0.1	34.10	0	0.00	33.80	0.1	851	0.01%
2022/04/22	0	34.35	0	0.00	34.30	0	869	0.00%
2022/04/21	0	34.45	0	0.00	34.40	0	889	0.00%
2022/04/20	1	34.55	0	0.00	34.50	1	886	0.12%
2022/04/19	0	34.30	0	0.00	34.65	0	894	0.00%
2022/04/18	0	34.55	0	0.00	34.40	0	905	0.00%
2022/04/15	0	34.40	0	0.00	34.60	0	909	0.00%
2022/04/14	0	34.15	0	0.00	34.60	0	921	0.00%
2022/04/12	0	34.25	0	0.00	34.00	0	928	0.00%
2022/04/11	1.3	34.56	0	0.00	34.35	1.3	933	0.14%
2022/04/08	1	34.75	0	0.00	34.80	1	932	0.11%
2022/04/07	7	33.78	0	0.00	33.75	7	924	0.76%
2022/03/31	1	34.50	0	0.00	34.70	1	875	0.11%
2022/03/29	0.1	34.95	0	0.00	34.95	0.1	853	0.01%
2022/03/22	0.1	35.70	0	0.00	35.80	0.1	771	0.01%
2022/03/16	6	35.98	1	35.70	36.25	5	708	0.71%
2022/03/14	4.1	38.94	0	0.00	39.15	4.1	620	0.65%
2022/03/11	2	39.00	0	0.00	39.25	2	616	0.32%
2022/03/08	2	38.75	0	0.00	39.00	2	626	0.32%
2022/03/07	1	38.80	0	0.00	39.15	1	617	0.16%
2022/03/02	0	0.00	0.2	39.50	39.50	-0.2	620	-0.04%
2022/03/01	0	0.00	1	39.45	39.45	-1	639	-0.16%
2022/02/25	0	0.00	1	39.35	39.35	-1	643	-0.16%
2022/02/23	0	0.00	5	39.40	39.65	-5	649	-0.77%
2022/02/22	0.1	39.35	0	0.00	39.40	0.1	652	0.01%
2022/02/16	0	0.00	1	39.40	39.40	-1	694	-0.14%
2022/02/11	0.1	39.45	0	0.00	39.30	0.1	769	0.01%
2022/02/10	0.1	39.50	15	39.40	39.50	-15	772	-1.94%
2022/02/08	2.1	39.46	0	0.00	39.55	2.1	773	0.27%
2022/01/24	0	0.00	0.3	39.10	39.00	-0.3	774	-0.03%
2022/01/20	5	39.15	0	0.00	39.30	5	763	0.65%
2022/01/18	4	39.10	0	0.00	39.00	4	759	0.53%
2022/01/17	6	39.30	0	0.00	39.40	6	751	0.80%
2022/01/14	4	39.65	0	0.00	39.85	4	722	0.55%
2022/01/13	0	0.00	2	39.88	40.00	-2	707	-0.28%
2022/01/12	0	0.00	2	40.05	40.05	-2	705	-0.28%
2022/01/11	0	0.00	4	40.03	40.05	-4	692	-0.58%
2022/01/07	3	40.05	0	0.00	40.15	3	684	0.44%
2022/01/06	7	40.14	0	0.00	40.40	7	670	1.04%
2022/01/05	6	40.15	0	0.00	40.40	6	665	0.90%
2022/01/04	2	40.15	0	0.00	40.50	2	665	0.30%
2022/01/03	2	40.30	0	0.00	40.55	2	658	0.30%
2021/12/27	1	40.35	0	0.00	40.30	1	665	0.15%
2021/12/24	2	40.15	0	0.00	40.30	2	670	0.30%
2021/12/22	12	40.21	0	0.00	40.15	12	669	1.79%
2021/12/21	3	40.35	0	0.00	40.20	3	665	0.45%
2021/12/20	2	41.05	0	0.00	40.90	2	657	0.30%
2021/12/17	1	41.25	0	0.00	41.50	1	642	0.16%
2021/12/13	0	0.00	1.3	42.02	42.20	-1.3	649	-0.20%
2021/12/08	2	41.40	1	41.40	41.60	1	663	0.15%
2021/12/07	0	0.00	3	41.40	41.50	-3	658	-0.46%
2021/12/03	1	40.70	1	40.80	40.75	0	650	0.00%
2021/12/02	0	0.00	1	40.60	40.75	-1	655	-0.15%
2021/11/29	1	40.00	0	0.00	40.45	1	678	0.15%
2021/11/25	1	40.35	9	41.00	41.20	-8	678	-1.18%
2021/11/24	1	39.70	0	0.00	39.75	1	675	0.15%
2021/11/22	0	0.00	2	40.10	40.20	-2	741	-0.27%
2021/11/16	3	40.15	0	0.00	40.20	3	894	0.34%
2021/11/15	3	40.17	0	0.00	40.10	3	898	0.33%
2021/11/12	0	0.00	27.1	40.61	40.65	-27.1	892	-3.03%
2021/10/29	1	38.75	0	0.00	38.80	1	989	0.10%
2021/10/25	1	38.95	0	0.00	38.95	1	1,266	0.08%
2021/10/22	1.1	38.95	0	0.00	39.00	1.1	1,273	0.08%
2021/10/20	0	0.00	1	39.00	39.10	-1	1,278	-0.08%
2021/10/19	0	0.00	1	39.25	39.15	-1	1,282	-0.08%
2021/10/12	0	0.00	1	38.65	38.60	-1	1,298	-0.08%
2021/10/07	0	0.00	1	38.40	38.30	-1	1,303	-0.08%
2021/10/05	0	0.00	1	38.05	38.10	-1	1,314	-0.08%
2021/10/04	0.1	38.10	0	0.00	37.95	0.1	1,314	0.00%
2021/10/01	1	38.15	4	38.10	38.10	-3	1,321	-0.23%
2021/09/23	0.1	38.20	0	0.00	37.95	0.1	1,333	0.00%
2021/09/22	1	37.60	0	0.00	37.85	1	1,333	0.07%
2021/09/17	1	38.20	0	0.00	38.25	1	1,324	0.08%
2021/09/16	1.1	38.17	0	0.00	38.30	1.1	1,320	0.08%
2021/09/15	0.1	38.75	0	0.00	38.65	0.1	1,302	0.00%
2021/09/08	0.1	38.72	0	0.00	38.55	0.1	1,268	0.01%
2021/09/07	2	38.73	0	0.00	38.75	2	1,259	0.16%
2021/09/06	2	39.10	0	0.00	38.75	2	1,253	0.16%
2021/08/31	0.1	38.75	5	38.63	38.75	-4.9	1,214	-0.40%
2021/08/27	1.1	38.29	0	0.00	38.00	1.1	1,202	0.09%
2021/08/26	0.1	38.65	0	0.00	38.55	0.1	1,163	0.01%
2021/08/25	12	42.08	0.6	42.05	42.20	11.4	1,127	1.01%
2021/08/24	2	42.35	0	0.00	42.10	2	1,050	0.19%
2021/08/23	3.5	42.37	0	0.00	42.25	3.5	1,012	0.35%
2021/08/20	11	42.10	0	0.00	42.10	11	982	1.12%
2021/08/19	1	42.30	0	0.00	42.10	1	970	0.10%
2021/08/18	0	0.00	2	42.30	42.50	-2	963	-0.21%
2021/08/17	1	41.90	0	0.00	41.95	1	947	0.11%
2021/08/16	1	42.55	0	0.00	42.50	1	935	0.11%
2021/08/13	1	42.80	0	0.00	42.95	1	912	0.11%
2021/08/11	4	42.65	1	43.00	42.65	3	895	0.34%
2021/08/10	3	43.30	0	0.00	43.05	3	894	0.34%
2021/08/09	2	43.98	0.1	44.40	43.75	1.9	905	0.21%
2021/08/06	0	0.00	1.1	44.35	44.70	-1.1	912	-0.12%
2021/08/05	0	0.00	0.1	44.55	44.40	-0.1	938	-0.01%
2021/08/04	2	44.15	5	44.20	44.45	-3	994	-0.30%
2021/08/03	0	0.00	5	43.89	44.40	-5	1,012	-0.49%
2021/08/02	7	43.18	0	0.00	43.20	7	992	0.71%
2021/07/30	2	42.85	6	42.68	42.95	-4	932	-0.43%
2021/07/29	2	40.60	0	0.00	40.60	2	792	0.25%
2021/07/28	2	40.35	3	40.35	40.35	-1	792	-0.13%
2021/07/21	15	40.16	0	0.00	39.90	15	891	1.68%
2021/07/20	1	40.30	0	0.00	40.60	1	903	0.11%
2021/07/19	1	40.65	0	0.00	40.65	1	915	0.11%
2021/07/12	1	40.05	0	0.00	40.00	1	1,013	0.10%
2021/07/09	0.2	40.03	0	0.00	40.00	0.2	1,012	0.02%
2021/07/08	0	0.00	4	40.04	40.05	-4	1,028	-0.39%
2021/07/07	0	0.00	2	39.65	39.55	-2	1,030	-0.19%
2021/07/06	1	39.25	0	0.00	39.45	1	1,056	0.09%
2021/07/01	0	0.00	40	39.00	39.00	-40	1,098	-3.64%
2021/06/30	4	38.90	0	0.00	38.95	4	1,108	0.36%
2021/06/29	1	38.80	0	0.00	38.80	1	1,120	0.09%
2021/06/28	2	39.05	0	0.00	39.05	2	1,136	0.18%
2021/06/22	2	38.95	0	0.00	38.95	2	1,478	0.14%
2021/06/17	2	39.40	0	0.00	39.40	2	1,565	0.13%
2021/06/16	1	39.40	0	0.00	39.40	1	1,585	0.06%
2021/06/02	2	39.30	0	0.00	39.35	2	1,731	0.12%
2021/05/31	1	39.20	0	0.00	38.90	1	1,783	0.06%
2021/05/24	0	0.00	1	38.95	39.30	-1	1,823	-0.05%
2021/05/21	0	0.00	3	38.85	38.85	-3	1,826	-0.16%
2021/05/20	1.4	38.53	0	0.00	38.25	1.4	1,833	0.07%
2021/05/18	2	37.20	4	38.05	38.10	-2	1,840	-0.11%
2021/05/17	3	36.27	0	0.00	36.15	3	1,839	0.16%
2021/05/14	22	37.29	0	0.00	37.30	22	1,806	1.22%
2021/05/13	3	37.60	0	0.00	37.55	3	1,779	0.17%
2021/05/11	0	0.00	1	40.00	39.75	-1	1,681	-0.06%
2021/05/10	0	0.00	1	40.25	40.40	-1	1,666	-0.06%
2021/05/07	0	0.00	1	39.95	39.95	-1	1,655	-0.06%
2021/05/06	0	0.00	1	40.05	39.80	-1	1,645	-0.06%
2021/05/03	1	40.20	0	0.00	40.15	1	1,606	0.06%
2021/04/29	1	40.60	0	0.00	40.75	1	1,608	0.06%
2021/04/26	1	40.15	0	0.00	39.95	1	1,605	0.06%
2021/04/23	0	0.00	8	39.89	39.90	-8	1,599	-0.50%
2021/04/22	0	0.00	12	39.90	39.75	-12	1,617	-0.74%
2021/04/21	4	39.78	0	0.00	39.80	4	1,594	0.25%
2021/04/19	0	0.00	3	39.63	39.75	-3	1,625	-0.18%
2021/04/16	0	0.00	2	39.05	39.25	-2	1,600	-0.12%
2021/04/14	0	0.00	1	38.50	38.55	-1	1,624	-0.06%
2021/04/13	0.1	38.55	0	0.00	38.45	0.1	1,633	0.00%
2021/04/12	12.2	38.39	0	0.00	38.35	12.2	1,648	0.74%
2021/04/09	2.1	38.60	4	38.58	38.65	-1.9	1,628	-0.12%
2021/04/08	1	38.95	0	0.00	38.95	1	1,616	0.06%
2021/04/07	10	38.90	0	0.00	38.95	10	1,609	0.62%
2021/04/06	1	38.90	2	39.03	38.85	-1	1,610	-0.06%
2021/04/01	6	38.86	0	0.00	38.90	6	1,603	0.37%
2021/03/30	31.1	38.87	0	0.00	38.90	31.1	1,582	1.97%
2021/03/29	9.2	38.71	0	0.00	38.85	9.2	1,563	0.59%
2021/03/26	4	39.16	0	0.00	39.10	4	1,513	0.26%
2021/03/25	20	39.11	36	39.15	39.60	-16	1,493	-1.07%
2021/03/24	5	42.30	0	0.00	42.75	5	1,296	0.39%
2021/03/23	2.1	42.19	0	0.00	42.60	2.1	1,294	0.16%
2021/03/19	34	42.20	0	0.00	42.50	34	1,229	2.77%
2021/03/18	0	0.00	1	42.00	42.75	-1	1,214	-0.08%
2021/03/17	2	41.28	1	41.20	41.40	1	1,195	0.08%
2021/03/16	1	41.05	0	0.00	41.40	1	1,185	0.08%
2021/03/11	2	40.20	0	0.00	40.30	2	1,289	0.16%
2021/03/08	0.1	40.00	1	40.10	40.15	-0.9	1,281	-0.07%
2021/03/05	1	40.70	0	0.00	40.40	1	1,275	0.08%
2021/03/04	3	40.43	0	0.00	40.80	3	1,253	0.24%
2021/03/03	1	39.90	0	0.00	40.10	1	1,245	0.08%
2021/03/02	1	40.00	3	40.00	39.95	-2	1,237	-0.16%
2021/02/26	1	39.65	20	39.75	39.85	-19	1,233	-1.54%
2021/02/24	2	39.75	0	0.00	39.75	2	1,246	0.16%
2021/02/23	1	39.60	4	39.78	39.85	-3	1,313	-0.23%
2021/02/22	22	39.46	3	39.10	39.50	19	1,319	1.44%
2021/02/18	2	38.90	0	0.00	39.20	2	1,351	0.15%
2021/02/05	0	0.00	1	38.10	38.20	-1	1,332	-0.08%
2021/02/04	0	0.00	7	38.10	38.15	-7	1,336	-0.52%
2021/02/02	5	37.90	0	0.00	38.15	5	1,381	0.36%
2021/02/01	2	37.70	0	0.00	37.95	2	1,383	0.14%
2021/01/28	1	37.95	2	38.05	38.10	-1	1,356	-0.07%
2021/01/25	1	37.10	0	0.00	38.10	1	1,360	0.07%
2021/01/22	6	37.05	2	37.45	37.45	4	1,370	0.29%
2021/01/21	2	37.45	0	0.00	37.65	2	1,348	0.15%
2021/01/20	3.2	37.57	1	37.55	37.70	2.2	1,336	0.17%
2021/01/18	2	37.95	0	0.00	38.35	2	1,316	0.15%
2021/01/15	1	38.10	2	38.55	38.35	-1	1,308	-0.08%
2021/01/12	3	39.38	0	0.00	39.65	3	1,296	0.23%
2021/01/08	2	39.90	0	0.00	40.00	2	1,272	0.16%
2021/01/06	8	39.90	3	40.00	40.10	5	1,254	0.40%
2021/01/05	0	0.00	2.8	39.71	39.95	-2.8	1,233	-0.23%
2021/01/04	0	0.00	1	39.40	39.55	-1	1,208	-0.08%
2020/12/23	0	0.00	6	39.00	39.00	-6	1,266	-0.47%
2020/12/21	0	0.00	1	39.20	39.20	-1	1,316	-0.08%
2020/12/17	2	38.03	4	38.35	38.45	-2	1,311	-0.15%
2020/12/16	0	0.00	3	38.23	38.30	-3	1,313	-0.23%
2020/12/15	0	0.00	2	38.20	38.20	-2	1,340	-0.15%
2020/12/14	1	38.10	20	38.10	38.10	-19	1,358	-1.40%
2020/12/11	3	37.77	1	38.20	38.25	2	1,437	0.14%
2020/12/10	3	38.35	0	0.00	38.35	3	1,468	0.20%
2020/12/09	5	37.37	0	0.00	37.90	5	1,458	0.34%
2020/12/07	0	0.00	1	39.85	39.80	-1	1,345	-0.07%
2020/12/04	0	0.00	4	39.55	39.60	-4	1,327	-0.30%
2020/12/03	1	39.70	0	0.00	39.70	1	1,333	0.07%
2020/11/30	1	39.65	0	0.00	39.60	1	1,370	0.07%
2020/11/27	0	0.00	2	39.90	39.90	-2	1,370	-0.15%
2020/11/26	0	0.00	0.3	39.00	39.10	-0.3	1,371	-0.02%
2020/11/25	0.2	39.25	36	39.03	39.10	-35.8	1,383	-2.59%
2020/11/24	0	0.00	15	39.05	39.10	-15	1,382	-1.08%
2020/11/20	0	0.00	2	39.10	38.95	-2	1,381	-0.14%
2020/11/18	21	40.19	10	39.97	40.25	11	1,429	0.77%
2020/11/17	6	39.75	10	39.75	39.70	-4	1,429	-0.28%
2020/11/16	3	39.35	0	0.00	39.35	3	1,446	0.21%
2020/11/12	3	39.35	0	0.00	39.45	3	1,475	0.20%
2020/11/11	0	0.00	10	39.70	39.55	-10	1,475	-0.68%
2020/11/10	9	39.04	0	0.00	39.05	9	1,458	0.62%
2020/11/05	4	38.63	0	0.00	38.85	4	1,446	0.28%
2020/11/04	1	38.50	0	0.00	38.65	1	1,447	0.07%
2020/11/03	1	38.60	1	38.40	38.45	0	1,445	0.00%
2020/11/02	4	38.23	0	0.00	38.45	4	1,455	0.27%
2020/10/30	2	38.60	0	0.00	38.60	2	1,449	0.14%
2020/10/28	1.2	39.39	0	0.00	39.45	1.2	1,445	0.08%
2020/10/27	10.8	39.65	0	0.00	39.80	10.8	1,469	0.74%
2020/10/26	1.1	39.66	0	0.00	39.75	1.1	1,491	0.07%
2020/10/21	20	38.95	6	39.15	39.05	14	1,485	0.94%
2020/10/20	0	0.00	2	39.10	39.15	-2	1,495	-0.13%
2020/10/19	5	39.14	2	39.20	39.20	3	1,504	0.20%
2020/10/16	13	38.60	13	38.60	38.80	0	1,496	0.00%
2020/10/15	1	38.30	0	0.00	38.70	1	1,499	0.07%
2020/10/13	19	38.45	13	38.83	38.80	6	1,501	0.40%
2020/10/12	0	0.00	2	38.50	38.55	-2	1,528	-0.13%
2020/10/07	1	38.45	0	0.00	38.65	1	1,579	0.06%
2020/10/06	2	38.70	5	39.06	39.00	-3	1,616	-0.19%
2020/10/05	2	38.90	11	38.94	39.20	-9	1,665	-0.54%
2020/09/30	0	0.00	3	38.15	38.00	-3	1,736	-0.17%
2020/09/28	0	0.00	23	37.19	37.25	-23	1,993	-1.15%
2020/09/25	4	36.73	0	0.00	36.95	4	2,064	0.19%
2020/09/24	8	37.08	0	0.00	37.05	8	2,129	0.38%
2020/09/23	2	37.65	0	0.00	37.90	2	2,133	0.09%
2020/09/22	1	38.00	3	38.22	38.00	-2	2,155	-0.09%
2020/09/18	0	0.00	38	38.06	38.05	-38	2,207	-1.72%
2020/09/17	3	38.60	0	0.00	38.55	3	2,184	0.14%
2020/09/16	7	39.10	0	0.00	38.70	7	2,193	0.32%
2020/09/15	0	0.00	3	37.57	38.35	-3	2,168	-0.14%
2020/09/08	1	36.85	0	0.00	37.05	1	2,153	0.05%
2020/09/07	8	36.92	9	37.37	37.25	-1	2,170	-0.05%
2020/09/04	5	36.70	7	36.62	36.85	-2	2,213	-0.09%
2020/09/02	1	37.25	0	0.00	37.15	1	2,198	0.05%
2020/09/01	40	37.29	0	0.00	37.50	40	2,213	1.81%
2020/08/31	0	0.00	2	37.65	37.80	-2	2,206	-0.09%
2020/08/28	0	0.00	1	37.55	37.60	-1	2,204	-0.05%
2020/08/27	1	37.40	6	37.42	37.65	-5	2,232	-0.22%
2020/08/26	15	36.94	15	37.12	37.30	0	2,239	0.00%
2020/08/25	20	37.56	8	37.09	37.25	12	2,270	0.53%
2020/08/24	7	37.19	10	37.53	37.85	-3	2,238	-0.13%
2020/08/21	0	0.00	2	36.03	35.90	-2	2,183	-0.09%
2020/08/20	13	35.45	15	34.90	35.20	-2	2,186	-0.09%
2020/08/19	0	0.00	4	35.99	35.90	-4	2,184	-0.18%
2020/08/18	4	35.11	2	35.15	35.30	2	2,221	0.09%
2020/08/14	3	35.25	0	0.00	35.35	3	2,226	0.13%
2020/08/11	0	0.00	4	35.83	35.75	-4	2,260	-0.18%
2020/08/05	0	0.00	2	35.73	35.80	-2	2,318	-0.09%
2020/08/04	2	35.40	0	0.00	35.55	2	2,347	0.09%
2020/08/03	5	35.73	2	35.78	35.50	3	2,355	0.13%
2020/07/31	3	36.45	0	0.00	36.35	3	2,352	0.13%
2020/07/30	10	35.50	6	35.63	36.00	4	2,345	0.17%
2020/07/29	0	0.00	9	35.02	35.00	-9	2,332	-0.39%
2020/07/28	1	33.15	5	33.33	33.65	-4	2,331	-0.17%
2020/07/27	7	33.41	3	33.80	33.80	4	2,356	0.17%
2020/07/24	9	34.31	3	34.35	34.35	6	2,369	0.25%
2020/07/21	0	0.00	3	34.98	35.00	-3	2,377	-0.13%
2020/07/20	2	34.83	0	0.00	34.90	2	2,376	0.08%
2020/07/14	3	33.08	0	0.00	33.30	3	2,376	0.13%
2020/07/13	1	33.10	0	0.00	33.35	1	2,361	0.04%
2020/07/10	3	33.35	5	33.67	33.75	-2	2,330	-0.09%
2020/07/09	11	35.45	10	33.99	34.15	1	2,279	0.04%
2020/07/08	10	36.00	0	0.00	35.85	10	2,192	0.46%
2020/07/07	3	38.83	30	38.96	39.40	-27	2,044	-1.32%
2020/07/06	5	38.96	1	39.00	39.50	4	1,963	0.20%
2020/07/03	8	37.59	19	37.92	38.70	-11	1,897	-0.58%
2020/07/02	0	0.00	5	36.35	36.85	-5	1,813	-0.28%
2020/06/30	0	0.00	3	36.07	36.20	-3	1,773	-0.17%
2020/06/24	1	35.85	0	0.00	35.90	1	1,784	0.06%
2020/06/23	4	36.15	1	35.90	35.80	3	1,936	0.15%
2020/06/22	10	35.70	12	36.00	36.15	-2	1,911	-0.10%
2020/06/19	1	34.65	0	0.00	34.90	1	1,884	0.05%
2020/06/16	4	34.00	0	0.00	34.20	4	1,925	0.21%
2020/06/15	8	33.71	0	0.00	33.85	8	1,981	0.40%
2020/06/11	0	0.00	1	34.20	34.20	-1	2,034	-0.05%
2020/06/08	0	0.00	20	34.75	34.75	-20	2,132	-0.94%
2020/06/04	0.3	34.80	0	0.00	34.90	0.3	2,158	0.01%
2020/06/03	6	34.86	3	35.02	34.90	3	2,179	0.14%
2020/06/01	2	34.80	0	0.00	34.60	2	2,151	0.09%
2020/05/29	22	34.04	7	33.96	34.05	15	2,142	0.70%
2020/05/27	1	33.80	1	33.70	34.00	0	2,147	0.00%
2020/05/26	0	0.00	2	33.63	33.70	-2	2,157	-0.09%
2020/05/25	0	0.00	1	32.95	33.35	-1	2,133	-0.05%
2020/05/21	0	0.00	11	32.15	32.15	-11	2,092	-0.53%
2020/05/20	1	32.00	0	0.00	32.10	1	2,094	0.05%
2020/05/19	5	31.87	0	0.00	32.10	5	2,086	0.24%
2020/05/18	0	0.00	1	32.00	31.95	-1	2,074	-0.05%
2020/05/13	0	0.00	5	31.85	31.80	-5	2,007	-0.25%
2020/05/07	1	31.70	9	31.59	31.75	-8	1,982	-0.40%
2020/05/04	1	31.70	0	0.00	32.00	1	1,975	0.05%
2020/04/30	5	32.55	1	32.60	32.40	4	1,959	0.20%
2020/04/28	0	0.00	2	30.95	31.30	-2	1,947	-0.10%
2020/04/27	0	0.00	2	30.58	30.95	-2	1,991	-0.10%
2020/04/24	1	30.50	0	0.00	30.65	1	1,972	0.05%
2020/04/22	1	29.80	0	0.00	30.65	1	1,967	0.05%
2020/04/21	0	0.00	1	29.90	30.05	-1	1,942	-0.05%
2020/04/16	0	0.00	4	30.80	30.80	-4	1,883	-0.21%
2020/04/15	1	30.70	0	0.00	30.90	1	1,878	0.05%
2020/04/13	4	30.73	5	30.80	30.65	-1	1,877	-0.05%
2020/04/09	0	0.00	5	29.50	29.50	-5	1,869	-0.27%
2020/04/08	9	29.20	11	29.10	29.30	-2	1,870	-0.11%
2020/04/07	0	0.00	2	29.15	29.15	-2	1,947	-0.10%
2020/04/01	0	0.00	1	28.80	28.90	-1	2,005	-0.05%
2020/03/27	1	28.60	0	0.00	28.30	1	1,989	0.05%
2020/03/26	0	0.00	2	27.20	27.20	-2	1,862	-0.11%
2020/03/25	0	0.00	2	24.75	24.75	-2	1,861	-0.11%
2020/03/19	1	20.45	0	0.00	20.45	1	1,817	0.06%
2020/03/18	10	23.49	4	23.13	22.70	6	1,755	0.34%
2020/03/16	2	25.43	0	0.00	24.70	2	1,713	0.12%
2020/03/13	4	24.30	0	0.00	26.55	4	1,715	0.23%
2020/03/12	1	26.00	0	0.00	27.00	1	1,674	0.06%
2020/03/10	1	27.35	0	0.00	27.75	1	1,618	0.06%
2020/03/09	0	0.00	5	28.33	28.00	-5	1,569	-0.32%
2020/03/04	2	28.63	0	0.00	28.90	2	1,530	0.13%
2020/03/02	4	28.94	1	29.05	29.40	3	1,522	0.20%
2020/02/27	3	30.63	0	0.00	29.90	3	1,510	0.20%
2020/02/26	1	30.95	0	0.00	31.05	1	1,526	0.07%
2020/02/25	1	31.00	0	0.00	31.30	1	1,526	0.07%
2020/02/24	2	31.25	2.1	31.48	31.60	-0.1	1,535	-0.01%
2020/02/21	0	0.00	3	32.05	32.20	-3	1,544	-0.19%
2020/02/20	0	0.00	1	32.50	32.50	-1	1,572	-0.06%
2020/02/19	0	0.00	8	32.10	32.45	-8	1,585	-0.50%
2020/02/18	2	32.20	8	32.35	32.25	-6	1,592	-0.38%
2020/02/17	1	32.60	0	0.00	32.50	1	1,598	0.06%
2020/02/14	0	0.00	1	32.50	32.60	-1	1,595	-0.06%
2020/02/10	0	0.00	4	30.70	30.70	-4	1,576	-0.25%
2020/02/06	3	30.85	0	0.00	30.95	3	1,594	0.19%
2020/02/04	0	0.00	3	30.80	30.75	-3	1,592	-0.19%
2020/02/03	2	30.30	0	0.00	30.35	2	1,612	0.12%
2020/01/30	1	29.90	2	29.70	29.85	-1	1,629	-0.06%
2020/01/20	3	32.25	2	32.28	32.35	1	1,584	0.06%
2020/01/17	2	31.85	7	31.91	32.00	-5	1,610	-0.31%
2020/01/16	0	0.00	4	32.05	32.05	-4	1,617	-0.25%
2020/01/14	3	31.92	0	0.00	32.00	3	1,678	0.18%
2020/01/13	3	32.00	0	0.00	32.00	3	1,683	0.18%
2020/01/10	3	31.30	0	0.00	31.35	3	1,678	0.18%
2020/01/08	3	31.47	0	0.00	31.60	3	1,688	0.18%
2020/01/07	4	32.11	0	0.00	31.75	4	1,675	0.24%
2020/01/06	8	31.17	0	0.00	31.65	8	1,665	0.48%
2020/01/02	18	31.98	0	0.00	32.10	18	1,604	1.12%
2019/12/31	3	31.32	2	31.55	31.60	1	1,585	0.06%
2019/12/30	8	33.31	0	0.00	33.00	8	1,492	0.54%
2019/12/27	4	33.95	1	33.85	34.10	3	1,420	0.21%
2019/12/25	2	33.13	0	0.00	33.25	2	1,390	0.14%
2019/12/24	0	0.00	5	33.66	33.55	-5	1,361	-0.37%
2019/12/23	2	32.65	10	32.66	32.60	-8	1,318	-0.61%
2019/12/20	3	31.45	0	0.00	31.45	3	1,291	0.23%
2019/12/17	0	0.00	1	31.10	30.95	-1	1,258	-0.08%
2019/12/16	1	30.40	0	0.00	30.45	1	1,230	0.08%
2019/12/13	2	30.35	0	0.00	30.40	2	1,226	0.16%
2019/12/12	2	30.08	0	0.00	30.45	2	1,212	0.16%
2019/12/10	8	30.82	0	0.00	30.50	8	1,169	0.68%
2019/12/09	0	0.00	1	30.15	30.60	-1	1,149	-0.09%
2019/12/03	1	28.80	0	0.00	28.85	1	1,164	0.09%
2019/11/25	0	0.00	0.9	28.10	28.20	-0.9	1,117	-0.08%
2019/11/22	1	28.70	0.9	28.45	28.60	0.1	1,065	0.01%
2019/11/14	2	27.00	0	0.00	26.95	2	974	0.21%
2019/11/08	0	0.00	6	26.60	26.55	-6	995	-0.60%
2019/11/05	6	26.42	0	0.00	26.40	6	1,011	0.59%
2019/11/01	0	0.00	2	26.70	26.80	-2	1,020	-0.20%
2019/10/31	1	26.85	0	0.00	26.85	1	1,009	0.10%
2019/10/28	1	26.35	1	26.20	26.40	0	942	0.00%
2019/10/25	11	25.87	1	26.15	25.85	10	948	1.05%
2019/10/24	0	0.00	1	25.45	25.55	-1	923	-0.11%
2019/10/23	4	25.80	2	25.93	25.60	2	924	0.22%
2019/10/17	2	24.58	0	0.00	24.35	2	916	0.22%
2019/10/16	0	0.00	20	23.95	23.95	-20	916	-2.18%
2019/10/09	0	0.00	1	23.65	23.75	-1	964	-0.10%
2019/10/03	1	23.95	0	0.00	24.00	1	1,000	0.10%
2019/09/19	0	0.00	1	23.45	23.65	-1	1,215	-0.08%
2019/09/09	2	23.90	2	23.70	23.65	0	1,300	0.00%
2019/09/06	1	24.80	0	0.00	24.15	1	1,280	0.08%
2019/09/05	0	0.00	3	24.30	24.35	-3	1,274	-0.24%
2019/09/03	2	24.35	4	24.19	24.20	-2	1,298	-0.15%
2019/08/27	1	24.60	0	0.00	24.65	1	1,383	0.07%
2019/08/26	1	24.10	2	24.65	24.70	-1	1,420	-0.07%
2019/08/21	1	24.25	0	0.00	24.50	1	1,475	0.07%
2019/08/20	3	24.58	0	0.00	24.10	3	1,499	0.20%
2019/08/16	1	24.60	0	0.00	24.60	1	1,488	0.07%
2019/08/14	0	0.00	1	24.45	24.50	-1	1,471	-0.07%
2019/08/13	0	0.00	1	24.90	24.75	-1	1,457	-0.07%
2019/08/07	20	23.20	0	0.00	23.30	20	1,427	1.40%
2019/08/06	1	23.10	0	0.00	23.20	1	1,427	0.07%
2019/08/02	1	23.30	0	0.00	23.35	1	1,402	0.07%
2019/07/30	0	0.00	60	23.40	23.05	-60	1,384	-4.33%
2019/07/26	0	0.00	0.9	23.80	23.95	-0.9	1,327	-0.07%
2019/07/25	0	0.00	1	23.60	23.60	-1	1,319	-0.08%
2019/07/24	3	24.10	3	23.85	23.85	0	1,305	0.00%
2019/07/23	1	23.30	43	23.40	23.55	-42	1,279	-3.28%
2019/07/22	1	22.70	0	0.00	22.90	1	1,255	0.08%
2019/07/19	1.2	23.13	0	0.00	22.95	1.2	1,248	0.10%
2019/07/18	0	0.00	3	22.92	23.20	-3	1,233	-0.24%
2019/07/16	0	0.00	3	22.20	22.70	-3	1,214	-0.25%
2019/07/12	0	0.00	6	21.70	21.60	-6	1,165	-0.51%
2019/07/10	40	21.55	0	0.00	21.60	40	1,159	3.45%
2019/07/05	0	0.00	10	22.05	21.95	-10	1,117	-0.89%
2019/07/04	3	21.70	0	0.00	21.95	3	1,096	0.27%
2019/07/03	0	0.00	3	21.30	21.60	-3	1,082	-0.28%
2019/07/02	0	0.00	3	21.22	21.25	-3	1,065	-0.28%
2019/07/01	0	0.00	2	20.55	20.75	-2	1,044	-0.19%
2019/06/26	0	0.00	1	21.10	21.20	-1	935	-0.11%
2019/06/25	0	0.00	2	21.10	21.20	-2	902	-0.22%
2019/06/13	0	0.00	0.7	21.10	21.15	-0.7	816	-0.09%
2019/06/06	0	0.00	43	21.01	20.95	-43	752	-5.71%
2019/06/05	15	21.27	0	0.00	21.05	15	734	2.04%
2019/06/04	5	21.65	2	21.95	21.75	3	694	0.43%
2019/06/03	1	22.00	0	0.00	22.00	1	666	0.15%
2019/05/31	0	0.00	2	21.90	21.95	-2	646	-0.31%
2019/05/27	4	20.80	0	0.00	20.80	4	552	0.72%
2019/05/22	0	0.00	44	19.95	19.95	-44	508	-8.65%
2019/05/17	10	19.95	0	0.00	19.80	10	519	1.93%
2019/05/13	1	19.35	0	0.00	19.20	1	490	0.20%
2019/05/08	1	19.25	0	0.00	19.25	1	494	0.20%
2019/05/03	0	0.00	1	19.20	19.25	-1	514	-0.19%
2019/04/30	1	19.05	0	0.00	19.05	1	530	0.19%
2019/04/29	1	19.05	0	0.00	19.05	1	539	0.19%
2019/04/25	2	19.30	0	0.00	19.30	2	537	0.37%
2019/04/24	20	19.43	0	0.00	19.25	20	536	3.73%
2019/04/11	104	18.78	0	0.00	18.75	104	527	19.73%	大買/鉅額交易
2019/04/09	0.5	18.90	0	0.00	18.90	0.5	543	0.09%
2019/04/08	0	0.00	1	18.90	19.10	-1	543	-0.18%
2019/04/03	1	18.70	0	0.00	18.70	1	537	0.19%
2019/03/27	1	18.60	0	0.00	18.75	1	535	0.19%
2019/03/25	4.6	18.71	1	18.80	18.85	3.6	518	0.69%
2019/03/14	2	19.48	0	0.00	19.40	2	492	0.41%
2019/03/07	1	20.00	1	19.90	19.85	0	492	0.00%
2019/03/06	0	0.00	18	20.05	20.10	-18	490	-3.67%
2019/03/04	0	0.00	1.8	19.67	19.75	-1.8	486	-0.37%
2019/02/21	0	0.00	6	19.14	19.20	-6	473	-1.27%
2019/02/20	0	0.00	17	19.06	19.15	-17	468	-3.63%
2019/02/14	1	19.05	0	0.00	19.00	1	447	0.22%
2019/02/11	1	19.00	0	0.00	18.90	1	443	0.23%
2019/01/30	1	18.80	0	0.00	18.90	1	442	0.23%
2019/01/25	0	0.00	1	18.75	18.75	-1	464	-0.22%
2019/01/23	1	18.25	0	0.00	18.20	1	476	0.21%
2019/01/21	0	0.00	0.6	17.65	17.65	-0.6	476	-0.12%
2019/01/18	0.4	17.30	2	17.30	17.25	-1.6	478	-0.33%
2019/01/10	2	17.20	0.3	17.30	17.25	1.7	560	0.30%
2019/01/08	0	0.00	0.2	17.35	17.35	-0.2	570	-0.04%
2019/01/02	0.2	17.00	0.9	17.00	17.00	-0.7	563	-0.12%
2018/12/19	1	16.15	0	0.00	16.10	1	545	0.18%
2018/12/14	3	16.28	0	0.00	16.30	3	543	0.55%
2018/12/07	1	16.20	0	0.00	16.35	1	551	0.18%
2018/10/25	1	15.45	0	0.00	15.45	1	679	0.15%
2018/10/11	3	17.12	0	0.00	17.05	3	693	0.43%
2018/10/09	2	17.80	0	0.00	17.80	2	668	0.30%
2018/10/08	2	17.90	0	0.00	17.90	2	712	0.28%
2018/10/01	0	0.00	5	18.40	18.35	-5	861	-0.58%
2018/09/17	0	0.00	1	18.20	18.20	-1	974	-0.10%
2018/09/11	1	18.25	0	0.00	18.20	1	1,021	0.10%
2018/09/10	2	18.10	0	0.00	18.05	2	1,046	0.19%
2018/09/07	2	18.55	0	0.00	18.40	2	1,045	0.19%
2018/08/28	4	18.83	0	0.00	18.80	4	1,313	0.30%
2018/08/24	8	18.74	0	0.00	18.75	8	1,380	0.58%
2018/08/16	0	0.00	5	18.45	18.60	-5	1,612	-0.31%
2018/08/13	4	19.39	0	0.00	19.20	4	1,662	0.24%
2018/08/09	1	19.60	0	0.00	19.55	1	1,686	0.06%
2018/08/08	1	19.60	0	0.00	19.60	1	1,705	0.06%
2018/08/07	2	19.60	0	0.00	19.60	2	1,716	0.12%
2018/07/19	0	0.00	1	20.05	20.10	-1	1,829	-0.05%
2018/07/13	1	22.35	0	0.00	22.55	1	1,759	0.06%
2018/07/10	1	22.10	0	0.00	22.05	1	1,668	0.06%
2018/07/06	0.1	22.10	0	0.00	22.05	0.1	1,666	0.01%
2018/07/03	0	0.00	1	23.05	22.45	-1	1,678	-0.06%
2018/06/27	1	23.50	0	0.00	23.45	1	1,672	0.06%
2018/06/26	0	0.00	3	23.45	23.50	-3	1,671	-0.18%
2018/06/19	0	0.00	4	24.34	24.45	-4	1,729	-0.23%
2018/06/14	0	0.00	1	24.25	24.35	-1	1,778	-0.06%
2018/06/13	0	0.00	5	24.17	24.25	-5	1,779	-0.28%
2018/06/11	1	23.40	1	23.70	23.65	0	1,766	0.00%
2018/06/08	3	24.30	0	0.00	24.25	3	1,786	0.17%
2018/06/07	1	24.20	0	0.00	24.55	1	1,774	0.06%
2018/06/06	1	24.10	59	23.76	23.80	-58	1,752	-3.31%
2018/06/05	4	23.64	0	0.00	23.95	4	1,725	0.23%
2018/06/04	1	23.05	0	0.00	23.45	1	1,693	0.06%
2018/06/01	0	0.00	3	23.00	23.00	-3	1,657	-0.18%
2018/05/29	1	22.50	1	22.35	22.35	0	1,676	0.00%
2018/05/28	0	0.00	1	22.65	22.60	-1	1,669	-0.06%
2018/05/25	3	22.87	0	0.00	22.45	3	1,670	0.18%
2018/05/24	5	22.90	0	0.00	23.00	5	1,651	0.30%
2018/05/23	2	22.40	1	22.35	22.50	1	1,603	0.06%
2018/05/18	55	21.85	4	21.75	21.90	51	1,597	3.19%
2018/05/16	0	0.00	2	21.15	21.40	-2	1,562	-0.13%
2018/05/14	1	20.75	0	0.00	20.75	1	1,578	0.06%
2018/05/11	2	20.75	0	0.00	20.70	2	1,569	0.13%
2018/05/09	3	20.72	0	0.00	20.70	3	1,551	0.19%
2018/04/20	5	21.10	0	0.00	21.15	5	1,490	0.34%
2018/04/17	7	20.94	1	21.05	21.15	6	1,502	0.40%
2018/04/16	1	21.25	0	0.00	21.20	1	1,485	0.07%
2018/04/09	1	21.90	1	21.55	21.50	0	1,564	0.00%
2018/04/02	2	22.13	0	0.00	22.10	2	1,578	0.13%
2018/03/31	0	0.00	1	22.20	22.20	-1	1,591	-0.06%
2018/03/29	0	0.00	1	22.30	22.30	-1	1,602	-0.06%
2018/03/28	5	22.30	1	22.35	22.40	4	1,599	0.25%
2018/03/27	1	22.30	0	0.00	22.35	1	1,600	0.06%
2018/03/26	0	0.00	1	22.25	22.30	-1	1,585	-0.06%
2018/03/22	0	0.00	12	21.88	21.75	-12	1,509	-0.80%
2018/03/19	6	22.39	0	0.00	22.30	6	1,409	0.43%
2018/03/14	7	22.25	0	0.00	22.20	7	1,366	0.51%
2018/03/13	0	0.00	1	21.70	21.70	-1	1,306	-0.08%
2018/03/12	1	21.50	1	21.65	21.50	0	1,315	0.00%
2018/03/09	8	21.33	0	0.00	21.25	8	1,316	0.61%
2018/03/08	2	21.25	2	21.33	21.40	0	1,312	0.00%
2018/03/07	6	21.33	0	0.00	21.15	6	1,298	0.46%
2018/03/06	6	21.12	5.1	21.20	21.20	0.9	1,290	0.07%
2018/03/05	2	21.15	1	21.35	21.25	1	1,272	0.08%
2018/03/02	1	20.95	2	21.00	21.40	-1	1,252	-0.08%
2018/03/01	0	0.00	3	20.67	20.75	-3	1,188	-0.25%
2018/02/27	0	0.00	1	20.90	20.45	-1	1,180	-0.08%
2018/02/26	0	0.00	4	20.68	20.70	-4	1,176	-0.34%
2018/02/23	11	20.49	3	20.80	20.50	8	1,161	0.69%
2018/02/22	15	20.26	1	20.40	20.30	14	1,157	1.21%
2018/02/21	2	19.83	0	0.00	19.90	2	1,125	0.18%
2018/02/09	5	19.45	0	0.00	19.55	5	1,137	0.44%
2018/02/06	5	19.35	1	19.40	19.30	4	1,163	0.34%
2018/02/01	1	19.80	0	0.00	19.70	1	1,137	0.09%
2018/01/31	5	19.60	0	0.00	19.80	5	1,138	0.44%
2018/01/30	15	19.95	0	0.00	19.85	15	1,136	1.32%
2018/01/29	11	20.09	1	20.15	20.05	10	1,125	0.89%
2018/01/25	1	19.90	0	0.00	19.90	1	1,117	0.09%
2018/01/22	0	0.00	1	19.90	19.85	-1	1,125	-0.09%
2018/01/18	0	0.00	1	20.20	20.20	-1	1,169	-0.09%
2018/01/15	1	20.15	0	0.00	20.00	1	1,189	0.08%
2018/01/12	0	0.00	1	19.70	19.95	-1	1,173	-0.09%
2018/01/11	0	0.00	1	19.65	19.60	-1	1,162	-0.09%
2018/01/10	0	0.00	7	19.54	19.55	-7	1,155	-0.61%
2018/01/08	3	19.83	0	0.00	19.80	3	1,151	0.26%
2018/01/04	2.1	19.47	0	0.00	19.45	2.1	1,083	0.19%
2018/01/03	0	0.00	45	19.70	19.70	-45	1,068	-4.21%
2018/01/02	1	19.70	0	0.00	19.60	1	1,046	0.10%