順發 (6154)-國泰-敦南券商分點個股進出

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

順發

(6154)

可現股當沖

股價
16.95
漲跌
--
漲幅
0.00%
成交量
16張
產業
上櫃電子通路類股▲1.73%
78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

順發 (6154)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/04/29	0.5	17.07	0	17.00	16.95	0.5	63	0.74%
2024/04/26	0.1	16.95	0	17.00	16.95	0.1	63	0.10%
2024/04/25	1.4	16.85	0	0.00	16.80	1.4	62	2.19%
2024/04/24	1.9	16.68	1.3	16.76	16.75	0.6	62	0.92%
2024/04/23	2.2	16.69	1	16.70	16.70	1.2	62	1.88%
2024/04/22	6.6	16.67	1.4	16.72	16.55	5.2	63	8.30%
2024/04/19	5	16.72	0.9	16.80	16.65	4.1	62	6.47%
2024/04/18	4.2	16.64	1	16.71	16.70	3.3	62	5.25%
2024/04/17	1.7	16.84	0	16.90	16.70	1.7	61	2.83%
2024/04/16	3.5	16.75	0.1	16.80	16.70	3.4	61	5.51%
2024/04/15	1.9	17.02	0	17.10	16.90	1.9	61	3.08%
2024/04/12	0.1	16.99	0.4	16.95	17.10	-0.3	61	-0.43%
2024/04/11	1.4	17.01	0	0.00	17.05	1.4	61	2.23%
2024/04/10	0.5	17.11	0	0.00	16.95	0.5	61	0.76%
2024/04/09	0.3	17.31	0.2	17.44	17.10	0.1	61	0.14%
2024/04/08	1.2	17.16	0	0.00	17.05	1.2	60	1.90%
2024/04/03	0.4	17.13	0	17.20	17.10	0.4	60	0.58%
2024/04/02	0.2	17.29	0	0.00	17.10	0.2	59	0.25%
2024/04/01	2	17.18	0	17.20	17.20	2	61	3.25%
2024/03/29	0	17.22	0	17.35	17.20	0	60	0.05%
2024/03/27	0	17.20	0	0.00	17.20	0	61	0.02%
2024/03/26	0.1	17.06	2.1	17.17	17.15	-2	62	-3.16%
2024/03/25	0	17.12	0	0.00	17.25	0	64	0.04%
2024/03/22	0.2	17.16	0.2	17.00	17.20	0.1	64	0.14%
2024/03/21	0.5	17.17	0	0.00	17.10	0.5	62	0.79%
2024/03/20	0.1	17.17	0.1	17.27	17.25	0	61	-0.01%
2024/03/19	2	17.20	2	17.25	17.25	0	61	0.00%
2024/03/18	0.2	17.21	0	0.00	16.85	0.2	59	0.25%
2024/03/15	0.4	17.03	0	0.00	17.00	0.4	57	0.62%
2024/03/14	1.5	17.00	0.1	17.00	16.95	1.4	56	2.55%
2024/03/13	0.7	17.03	1.1	16.92	16.90	-0.4	55	-0.71%
2024/03/12	0.5	17.06	0	0.00	17.00	0.5	55	0.92%
2024/03/11	2.2	16.79	0.1	16.86	16.75	2.1	53	3.97%
2024/03/08	1.2	16.85	2.1	16.61	16.65	-0.9	53	-1.63%
2024/03/07	0.4	16.99	0	0.00	16.90	0.4	52	0.85%
2024/03/06	0.8	16.97	0	0.00	16.95	0.8	52	1.60%
2024/03/05	0.7	17.08	0.1	17.05	16.95	0.7	50	1.39%
2024/03/04	3.5	17.26	0.2	17.34	17.15	3.3	48	6.75%
2024/03/01	0.5	17.39	0.5	17.40	17.30	0	46	0.10%
2024/02/29	0.6	17.26	0.3	17.38	17.40	0.2	46	0.51%
2024/02/27	0.2	17.17	0.3	17.18	17.20	-0.1	44	-0.11%
2024/02/26	2.9	17.11	1.5	17.13	17.10	1.4	42	3.25%
2024/02/23	0.4	17.11	1.2	17.11	17.00	-0.8	41	-1.91%
2024/02/22	1.2	17.10	1.2	17.11	17.05	0	40	0.12%
2024/02/21	2.2	16.87	0	16.90	17.05	2.2	39	5.42%
2024/02/20	1.9	16.81	0	0.00	16.75	1.9	37	5.00%
2024/02/19	0.6	16.93	0.2	16.93	16.80	0.4	37	1.04%
2024/02/16	3.7	16.70	1.3	16.71	16.80	2.4	37	6.40%
2024/02/15	3	16.74	0.7	16.76	16.55	2.3	36	6.18%
2024/02/05	1.6	16.87	0.1	16.95	16.85	1.5	35	4.17%
2024/02/02	1.3	16.92	6	16.90	16.85	-4.7	35	-13.29%
2024/02/01	0.7	16.88	1	16.99	16.90	-0.4	33	-1.16%
2024/01/31	1.7	16.69	1	16.75	16.65	0.7	30	2.32%
2024/01/30	1	16.78	0.1	16.80	16.75	0.9	29	2.99%
2024/01/29	2	16.74	0.3	16.80	16.65	1.8	28	6.06%
2024/01/26	0.7	16.73	0.3	16.70	16.65	0.4	28	1.50%
2024/01/25	0.1	16.67	0.7	16.68	16.55	-0.6	28	-1.98%
2024/01/24	2.7	16.60	0	0.00	16.50	2.7	28	9.63%
2024/01/23	0.4	16.60	0	0.00	16.50	0.4	27	1.54%
2024/01/22	0.4	16.62	0	0.00	16.60	0.4	26	1.60%
2024/01/19	1	16.59	0.3	16.70	16.60	0.7	27	2.65%
2024/01/18	0.9	16.56	0.2	16.70	16.45	0.7	27	2.57%
2024/01/17	0.6	16.48	0.9	16.47	16.35	-0.4	27	-1.31%
2024/01/16	0.8	16.56	0	0.00	16.50	0.8	27	2.93%
2024/01/15	0.9	16.58	0	0.00	16.50	0.9	26	3.36%
2024/01/12	0.6	16.37	0	16.50	16.40	0.6	26	2.24%
2024/01/11	1.3	16.33	0	16.40	16.40	1.3	26	4.76%
2024/01/10	2.6	16.40	0.3	16.51	16.30	2.2	26	8.40%
2024/01/09	5.9	16.53	1.4	16.55	16.40	4.4	26	16.83%
2024/01/08	2.8	16.82	0.6	16.82	16.60	2.3	26	8.60%
2024/01/05	4.1	16.78	2	16.87	16.75	2.2	25	8.38%
2024/01/04	5.1	16.79	0.9	16.83	16.70	4.2	26	15.92%
2024/01/03	2.2	16.75	0	0.00	16.70	2.2	26	8.44%
2024/01/02	0.8	16.58	0.2	16.60	16.75	0.7	26	2.67%
2023/12/29	0.7	16.53	0	0.00	16.50	0.7	26	2.75%
2023/12/28	4.1	16.46	1	16.50	16.35	3.1	26	11.92%
2023/12/27	9.7	16.52	3.2	16.55	16.40	6.5	26	24.97%
2023/12/26	6.9	16.59	1.6	16.64	16.60	5.3	25	21.08%
2023/12/25	10.4	16.64	1	16.65	16.65	9.4	25	36.99%
2023/12/22	13.6	16.71	1.2	16.76	16.60	12.4	24	49.85%
2023/12/21	11.7	16.72	4.7	16.79	16.60	7.1	24	29.49%
2023/12/20	15.3	16.51	5.2	16.54	16.60	10.1	21	46.06%
2023/12/19	0.1	16.10	0.2	16.00	15.90	-0.1	19	-0.69%
2023/12/18	0.3	16.19	0.2	16.10	15.95	0.1	19	0.30%
2023/12/15	1	15.90	0.1	16.60	16.00	1	19	4.89%
2023/12/14	0.2	16.12	0	0.00	15.90	0.2	19	1.02%
2023/12/13	1	16.05	0	0.00	16.00	1	19	5.23%
2023/12/12	1.9	16.08	0	0.00	16.05	1.9	18	10.08%
2023/12/11	0.1	16.01	0	0.00	15.90	0.1	17	0.31%
2023/12/08	0.2	16.00	0.1	15.90	16.00	0.1	18	0.77%
2023/12/07	0.1	15.96	0	0.00	15.90	0.1	17	0.80%
2023/12/06	0	15.84	0	0.00	15.90	0	17	0.10%
2023/12/05	0.5	15.82	0	0.00	15.75	0.5	17	2.83%
2023/12/04	0.7	15.91	0	0.00	15.80	0.7	16	3.92%
2023/12/01	0.3	15.90	0	0.00	15.75	0.3	17	1.50%
2023/11/30	0	15.78	0	0.00	15.70	0	17	0.18%
2023/11/29	0.2	15.70	0	0.00	15.65	0.2	17	1.43%
2023/11/28	1.1	15.61	0	0.00	15.60	1.1	17	6.44%
2023/11/27	0.1	15.71	0	0.00	15.65	0.1	17	0.66%
2023/11/24	0	16.50	0	0.00	15.65	0	17	0.06%
2023/11/23	0	15.87	0	0.00	15.65	0	17	0.09%
2023/11/22	0.3	15.68	0	0.00	15.60	0.3	17	1.87%
2023/11/21	0.1	15.80	0	15.80	15.70	0	18	0.06%
2023/11/20	0.2	15.77	0	0.00	15.60	0.2	18	1.03%
2023/11/17	0	15.67	4	15.60	15.65	-4	18	-21.25%
2023/11/16	2.5	15.56	12	15.52	15.60	-9.5	19	-50.21%
2023/11/15	0.1	15.82	0	0.00	15.60	0.1	18	0.69%
2023/11/14	0	15.70	0	0.00	15.60	0	19	0.16%
2023/11/13	0.3	15.70	0	0.00	15.60	0.3	19	1.45%
2023/11/10	0.2	15.70	0	0.00	15.55	0.2	19	0.78%
2023/11/09	0.3	15.75	0	0.00	15.60	0.3	20	1.23%
2023/11/08	0.1	15.65	0	0.00	15.70	0.1	20	0.68%
2023/11/07	0.5	15.57	0	0.00	15.55	0.5	20	2.16%
2023/11/06	0.1	15.58	0	0.00	15.55	0.1	21	0.40%
2023/11/03	0	15.55	0	0.00	15.40	0	21	0.11%
2023/11/01	0	15.32	0	0.00	15.35	0	22	0.14%
2023/10/31	0.1	15.60	0	0.00	15.30	0.1	22	0.59%
2023/10/30	0	15.50	0	0.00	15.30	0	22	0.09%
2023/10/27	0.1	15.37	0	0.00	15.25	0.1	22	0.57%
2023/10/26	0.5	15.53	0	0.00	15.35	0.5	21	2.10%
2023/10/25	0.2	15.46	0	0.00	15.40	0.2	21	0.83%
2023/10/24	0.4	15.50	0.1	15.45	15.35	0.3	23	1.20%
2023/10/23	1.1	15.36	0	15.50	15.35	1.1	23	4.77%
2023/10/20	0.1	15.46	0.1	15.45	15.35	0	23	-0.06%
2023/10/19	0.3	15.48	0	0.00	15.35	0.3	23	1.31%
2023/10/18	0.1	15.44	0	0.00	15.30	0.1	23	0.43%
2023/10/17	1	15.30	0	0.00	15.30	1	23	4.22%
2023/10/16	1.8	15.32	0	0.00	15.30	1.8	25	7.19%
2023/10/13	0.4	15.63	0	0.00	15.55	0.4	25	1.59%
2023/10/12	1.4	15.47	0	0.00	15.50	1.4	25	5.61%
2023/10/11	0	15.63	0	0.00	15.50	0	24	0.16%
2023/10/06	0.5	15.74	0	0.00	15.55	0.5	25	2.01%
2023/10/05	0.3	15.76	0.1	15.85	15.65	0.2	25	0.90%
2023/10/04	0.1	15.82	0	0.00	15.65	0.1	25	0.24%
2023/10/03	0.2	15.79	0	0.00	15.60	0.2	25	0.67%
2023/10/02	0	16.00	0	0.00	15.80	0	25	0.12%
2023/09/28	0.1	15.92	1	15.85	15.90	-0.9	25	-3.54%
2023/09/27	1.1	15.85	0	0.00	15.75	1.1	24	4.22%
2023/09/26	0.1	15.90	0	0.00	15.80	0.1	24	0.45%
2023/09/25	0	15.90	0.2	15.95	15.65	-0.2	24	-0.64%
2023/09/22	0.1	15.95	0	0.00	15.80	0.1	25	0.57%
2023/09/21	0	15.99	0.1	16.00	15.95	-0.1	25	-0.28%
2023/09/20	0.1	16.09	0.1	16.15	16.00	0	25	-0.12%
2023/09/19	0.1	16.30	1.1	16.01	16.00	-1	26	-3.78%
2023/09/18	0.1	16.21	0.1	16.25	16.00	0.1	27	0.23%
2023/09/15	0.1	16.14	0	0.00	16.00	0.1	27	0.21%
2023/09/14	0	16.25	0.1	16.20	16.00	-0.1	27	-0.18%
2023/09/12	0.1	16.30	0	0.00	16.00	0.1	28	0.39%
2023/09/11	1	15.95	0	0.00	15.95	1	29	3.56%
2023/09/08	0	16.20	0	0.00	16.15	0	29	0.02%
2023/09/07	1	16.10	0	0.00	15.95	1	29	3.34%
2023/09/06	0.1	16.15	0	0.00	16.10	0.1	30	0.17%
2023/09/05	0.2	16.14	0	0.00	16.10	0.2	30	0.67%
2023/09/04	0.3	16.13	0	16.15	16.05	0.2	30	0.78%
2023/09/01	0.1	16.10	0	16.10	16.15	0	31	0.12%
2023/08/31	0	16.20	0	16.15	16.10	0	31	0.09%
2023/08/30	0.1	16.19	0	16.20	16.05	0.1	31	0.33%
2023/08/29	0.1	16.10	0.1	16.00	16.05	0	32	-0.08%
2023/08/28	0.1	16.12	0	16.20	15.95	0.1	32	0.28%
2023/08/25	0.1	16.90	0	0.00	16.85	0.1	32	0.24%
2023/08/24	0.1	17.00	0.1	16.75	16.70	0	32	-0.06%
2023/08/23	0.1	16.70	0	0.00	16.75	0.1	32	0.15%
2023/08/22	0.2	16.73	0	0.00	16.70	0.2	32	0.77%
2023/08/21	1.3	16.70	0	0.00	16.75	1.3	32	3.99%
2023/08/18	0.5	16.90	0	0.00	16.75	0.5	31	1.53%
2023/08/17	1	16.70	0	16.85	16.70	1	31	3.20%
2023/08/14	0	16.70	0.1	16.75	16.75	-0.1	31	-0.22%
2023/08/10	0.1	16.51	0	0.00	16.65	0.1	30	0.32%
2023/08/08	0.1	16.90	0	0.00	16.75	0.1	29	0.27%
2023/08/07	0.1	16.89	0	0.00	16.85	0.1	29	0.32%
2023/08/04	0.1	16.80	0	0.00	16.80	0.1	29	0.40%
2023/07/31	0.1	16.92	0	0.00	16.80	0.1	30	0.21%
2023/07/27	0	0.00	25	17.00	16.90	-25	30	-82.01%
2023/07/25	0.1	16.70	0	0.00	16.75	0.1	29	0.40%
2023/07/19	0	16.65	0.3	16.65	16.70	-0.3	30	-1.05%
2023/07/18	0	16.80	0	0.00	16.90	0	29	0.07%
2023/07/17	0	16.78	0.1	16.75	16.75	0	29	-0.15%
2023/07/14	0	0.00	1	16.80	16.80	-1	29	-3.36%
2023/07/13	0	0.00	0.1	16.85	16.75	-0.1	29	-0.18%
2023/07/12	0	17.00	0	0.00	16.85	0	30	0.11%
2023/07/11	0.2	16.88	0.2	16.88	16.85	0	30	-0.10%
2023/07/10	1.1	16.81	0	0.00	16.80	1.1	30	3.61%
2023/07/07	0	0.00	7	16.70	16.85	-7	31	-22.56%
2023/07/05	0.1	17.00	0	0.00	16.85	0.1	34	0.34%
2023/07/04	0.1	17.08	0	0.00	16.95	0.1	37	0.22%
2023/07/03	1.1	16.86	2.1	16.99	17.00	-1	47	-2.08%
2023/06/30	0.1	16.95	0.2	16.85	16.90	-0.1	48	-0.19%
2023/06/29	0.1	16.80	0.2	16.77	16.75	-0.1	61	-0.22%
2023/06/28	0	0.00	0	17.00	16.80	0	61	0.00%
2023/06/27	0.5	16.91	0	0.00	16.80	0.5	60	0.76%
2023/06/26	1.1	16.81	1	16.86	16.80	0.1	60	0.11%
2023/06/21	0.1	16.90	0.2	16.90	16.90	-0.1	59	-0.15%
2023/06/20	0	16.95	0	16.90	16.85	0	59	0.02%
2023/06/19	0.2	16.67	0	0.00	16.90	0.2	59	0.40%
2023/06/16	0.2	16.96	0.1	16.85	16.80	0	60	0.07%
2023/06/15	0.1	17.00	0	0.00	16.85	0.1	60	0.22%
2023/06/14	0	16.95	0	0.00	16.85	0	59	0.04%
2023/06/13	0	16.85	0	16.85	16.85	0	59	0.00%
2023/06/12	0.1	16.88	0	0.00	16.85	0.1	58	0.18%
2023/06/08	0.1	16.85	2	16.85	16.90	-1.9	58	-3.20%
2023/06/07	0.1	16.79	0	0.00	16.80	0.1	58	0.22%
2023/06/06	0.2	16.75	0	0.00	16.75	0.2	57	0.33%
2023/06/05	0.3	16.71	0	0.00	16.70	0.3	57	0.47%
2023/06/01	0.1	16.85	0	0.00	16.75	0.1	57	0.11%
2023/05/30	0.1	16.40	0	0.00	16.50	0.1	56	0.17%
2023/05/29	0.1	16.70	0	0.00	16.70	0.1	55	0.22%
2023/05/26	0.1	16.77	1	16.65	16.65	-0.9	55	-1.56%
2023/05/25	0.1	16.80	0	0.00	16.75	0.1	56	0.09%
2023/05/24	0.2	16.80	0	0.00	16.75	0.2	56	0.39%
2023/05/23	0	0.00	0.2	16.90	16.75	-0.2	56	-0.34%
2023/05/19	1.1	16.74	0.2	16.65	16.70	1	56	1.76%
2023/05/18	0.1	16.70	0	0.00	16.65	0.1	55	0.11%
2023/05/17	0	16.45	0	0.00	16.60	0	55	0.02%
2023/05/15	0	16.15	0.1	16.50	16.40	-0.1	55	-0.14%
2023/05/11	1	16.50	0	0.00	16.40	1	55	1.80%
2023/05/10	1.1	16.50	0	0.00	16.65	1.1	55	1.98%
2023/05/09	1	16.65	0	16.65	16.65	1	55	1.85%
2023/05/08	0	0.00	0	16.75	16.65	0	54	-0.06%
2023/05/05	0	16.51	0	0.00	16.70	0	54	0.06%
2023/05/03	0.1	16.48	0	16.45	16.45	0.1	54	0.22%
2023/04/26	0.1	16.37	0.4	16.30	16.35	-0.3	54	-0.60%
2023/04/25	0	16.50	0	0.00	16.25	0	54	0.02%
2023/04/21	0.2	15.60	0	0.00	16.55	0.2	53	0.32%
2023/04/19	0.1	16.70	0	16.90	16.80	0.1	52	0.15%
2023/04/18	0	16.95	0	0.00	16.65	0	52	0.06%
2023/04/17	0.2	16.70	0	0.00	16.60	0.2	54	0.37%
2023/04/14	0	0.00	2	16.95	16.80	-2	53	-3.72%
2023/04/13	0	16.70	0.1	16.75	16.75	-0.1	53	-0.19%
2023/04/12	1.1	16.75	0.1	16.75	16.65	1	52	1.91%
2023/04/11	0.1	16.66	0	0.00	16.85	0.1	52	0.22%
2023/04/10	1.2	16.65	1	16.60	16.60	0.2	51	0.42%
2023/04/07	2.3	16.86	3	16.74	16.70	-0.7	48	-1.49%
2023/04/06	1	17.00	2	17.38	16.95	-1	46	-2.11%
2023/03/31	5.2	17.20	1.2	17.03	17.05	4	35	11.08%
2023/03/30	4.2	16.99	3	16.73	17.35	1.2	33	3.46%
2023/03/29	0.8	16.20	0	0.00	16.15	0.8	21	3.78%
2023/03/28	0.1	16.75	0	0.00	16.20	0.1	20	0.41%
2023/03/27	0	16.50	0	0.00	16.15	0	20	0.06%
2023/03/24	0	16.05	0	16.10	16.15	0	20	-0.14%
2023/03/23	0.2	16.15	0	0.00	15.95	0.2	20	0.97%
2023/03/22	0.1	16.10	0.1	16.16	16.00	0.1	20	0.26%
2023/03/20	0	16.10	0	0.00	16.15	0	18	0.16%
2023/03/17	0	0.00	1	16.00	16.05	-1	18	-5.36%
2023/03/16	0	0.00	1	16.10	15.95	-1	18	-5.38%
2023/03/15	0.1	16.08	0	0.00	15.95	0.1	18	0.65%
2023/03/14	0.7	16.10	0	0.00	16.00	0.7	18	3.75%
2023/03/13	0	16.25	0	0.00	16.00	0	18	0.07%
2023/03/10	0	16.30	0	0.00	16.25	0	18	0.14%
2023/03/09	0	16.45	0.1	16.45	16.30	0	18	-0.25%
2023/03/07	0	0.00	0	16.30	16.30	0	18	-0.11%
2023/03/03	0	0.00	3	16.00	16.15	-3	17	-16.85%
2023/03/02	0.4	16.00	0	0.00	16.10	0.4	17	2.13%
2023/03/01	0	16.20	0	0.00	16.00	0	17	0.01%
2023/02/24	0	16.00	0	16.30	16.15	0	17	-0.07%
2023/02/23	0	0.00	0.1	16.00	16.20	-0.1	18	-0.38%
2023/02/21	0	15.90	0	0.00	15.80	0	18	0.18%
2023/02/20	0.1	15.75	0	0.00	15.90	0.1	17	0.28%
2023/02/17	0.2	15.15	0.1	15.15	15.85	0.1	18	0.28%
2023/02/16	0	0.00	0	15.85	15.85	0	18	-0.21%
2023/02/15	0	0.00	0	15.85	15.85	0	18	-0.05%
2023/02/14	0	15.90	0	15.80	15.85	0	18	0.09%
2023/02/09	0	0.00	2	15.68	15.70	-2	18	-11.31%
2023/02/08	0	16.00	1	15.65	15.65	-1	17	-5.41%
2023/02/07	2	15.65	0	0.00	15.65	2	17	11.27%
2023/02/06	0	15.70	0	15.70	15.60	0	17	-0.04%
2023/02/03	0	15.65	0	0.00	15.65	0	17	0.17%
2023/02/02	0.5	15.85	0	0.00	15.60	0.5	17	2.55%
2023/02/01	0	16.00	0	0.00	15.60	0	17	0.01%
2023/01/30	1	15.50	0	0.00	15.60	1	17	5.76%
2023/01/17	0	16.73	0	0.00	15.55	0	17	0.20%
2023/01/16	0	0.00	1	15.55	15.55	-1	17	-5.71%
2023/01/13	0	15.80	0	0.00	15.60	0	17	0.17%
2023/01/12	1	15.70	0	0.00	15.60	1	18	5.48%
2023/01/11	0	15.70	0	15.80	15.65	0	18	0.06%
2023/01/09	0.1	15.85	0	0.00	15.75	0.1	18	0.32%
2023/01/06	0	15.85	0	0.00	15.85	0	19	0.01%
2023/01/05	0	15.85	0	0.00	15.85	0	19	0.05%
2023/01/04	0.1	15.75	2	15.60	15.60	-1.9	16	-11.45%
2023/01/03	0.1	15.75	0.1	15.75	15.75	-0.1	16	-0.30%
2022/12/28	2	15.90	0	0.00	15.85	2	16	11.87%
2022/12/27	0	0.00	0	15.80	15.80	0	16	-0.21%
2022/12/23	0.1	15.75	0	15.80	15.85	0.1	16	0.50%
2022/12/21	0	0.00	0	15.85	15.80	0	18	-0.06%
2022/12/20	0	0.00	0	15.80	15.60	0	18	-0.11%
2022/12/19	0.1	15.90	0	15.90	15.65	0.1	18	0.47%
2022/12/16	0	0.00	0.1	16.00	15.80	-0.1	19	-0.73%
2022/12/15	0	16.00	0	16.00	15.75	0	19	0.04%
2022/12/12	0	15.50	0.1	15.50	15.50	0	20	-0.03%
2022/12/09	0.1	15.80	0	0.00	15.45	0.1	21	0.30%
2022/12/08	0.1	15.50	1.2	15.54	15.55	-1.2	23	-4.89%
2022/12/05	0	0.00	1	15.80	15.70	-1	39	-2.55%
2022/12/01	0.2	15.78	1	15.70	15.55	-0.8	42	-1.97%
2022/11/29	0	0.00	2	15.65	15.50	-2	45	-4.36%
2022/11/28	0.1	15.26	0	0.00	15.30	0.1	46	0.18%
2022/11/25	0.1	15.39	0.1	15.38	15.35	0	48	-0.03%
2022/11/24	0.4	15.35	0.7	15.35	15.35	-0.3	50	-0.66%
2022/11/23	0	0.00	0.3	15.30	15.30	-0.3	51	-0.50%
2022/11/21	0.1	15.45	0.3	15.45	15.25	-0.3	54	-0.54%
2022/11/18	5	15.40	0.1	15.47	15.30	4.9	55	8.78%
2022/11/17	0	0.00	0.4	15.41	15.45	-0.4	58	-0.65%
2022/11/16	0	0.00	0.1	15.50	15.45	-0.1	59	-0.17%
2022/11/15	0	0.00	0.3	15.45	15.50	-0.3	59	-0.48%
2022/11/14	0	0.00	0.1	15.45	15.40	-0.1	60	-0.11%
2022/11/11	0	15.15	0	0.00	15.25	0	60	0.05%
2022/11/10	1	15.25	0	0.00	15.35	1	60	1.68%
2022/11/08	0	15.95	0	0.00	15.50	0	61	0.01%
2022/11/04	0	15.25	0	0.00	15.20	0	62	0.05%
2022/11/02	0	0.00	1	14.90	15.20	-1	62	-1.60%
2022/11/01	0	0.00	0.1	15.20	15.10	-0.1	62	-0.16%
2022/10/31	0.1	15.05	0	0.00	15.00	0.1	62	0.11%
2022/10/28	0	15.00	0.1	15.00	14.90	-0.1	63	-0.14%
2022/10/26	0.2	15.00	0.8	15.00	14.95	-0.6	63	-0.93%
2022/10/25	1	14.85	0.5	15.00	14.85	0.5	63	0.82%
2022/10/24	1.2	14.82	0.6	14.99	14.80	0.5	64	0.84%
2022/10/21	1.3	14.89	0.9	15.01	14.85	0.3	63	0.54%
2022/10/20	1.3	15.03	2	15.00	15.05	-0.7	63	-1.10%
2022/10/18	0	0.00	0.3	15.26	15.15	-0.3	62	-0.53%
2022/10/17	0.1	15.20	3.8	15.09	15.15	-3.7	63	-5.82%
2022/10/14	0.1	15.40	0	0.00	15.20	0.1	63	0.20%
2022/10/13	0.1	15.38	0.1	15.35	15.20	0	63	0.03%
2022/10/12	3	15.45	3	15.40	15.40	0	62	-0.06%
2022/10/07	0	15.60	0	0.00	15.60	0	62	0.05%
2022/10/06	0	15.80	0	0.00	15.65	0	62	0.02%
2022/10/05	0	15.80	0.2	15.75	15.65	-0.2	62	-0.30%
2022/10/04	0.2	15.85	0	0.00	15.70	0.2	63	0.31%
2022/09/30	0	15.40	0.1	15.45	15.50	-0.1	64	-0.16%
2022/09/29	1	15.35	0.1	15.35	15.55	0.9	64	1.36%
2022/09/28	2.1	15.36	1.4	15.44	15.35	0.7	64	1.15%
2022/09/27	0.2	15.99	0.4	15.92	15.60	-0.2	63	-0.36%
2022/09/26	0.2	16.07	0	0.00	15.70	0.2	63	0.30%
2022/09/22	0.2	16.30	20.1	16.15	16.25	-19.9	65	-30.54%
2022/09/21	0	16.47	0.1	16.40	16.25	-0.1	64	-0.17%
2022/09/20	1	16.50	0.8	16.65	16.55	0.2	64	0.38%
2022/09/16	1.1	16.65	0	0.00	16.60	1.1	63	1.72%
2022/09/15	2.5	16.74	3	16.70	16.70	-0.5	63	-0.75%
2022/09/14	3.3	16.53	8	16.74	16.85	-4.7	61	-7.68%
2022/09/13	6.2	17.86	13	17.85	18.05	-6.8	57	-11.95%
2022/09/12	11	17.80	20	17.80	17.85	-9	50	-17.91%
2022/09/08	8	17.81	4.1	17.77	17.70	3.9	47	8.29%
2022/09/07	3	17.70	5.1	17.70	17.75	-2.1	45	-4.51%
2022/09/06	1	17.60	1	17.75	17.65	0	43	0.00%
2022/09/02	1	17.55	2	17.55	17.55	-1	40	-2.45%
2022/09/01	4	17.50	4	17.55	17.60	0	40	0.00%
2022/08/31	14	17.46	0.1	17.55	17.60	13.9	38	36.00%
2022/08/30	2	17.37	0	0.00	17.45	2	36	5.55%
2022/08/29	2	17.30	0	0.00	17.30	2	35	5.73%
2022/08/26	2	17.30	0.1	17.25	17.30	1.9	33	5.74%
2022/08/25	0	0.00	16	17.19	17.25	-16	32	-49.61%
2022/08/24	0	0.00	5	17.25	17.10	-5	31	-15.82%
2022/08/22	0.1	17.00	0	0.00	16.95	0.1	28	0.25%
2022/08/19	0	0.00	0.4	17.05	17.05	-0.4	28	-1.41%
2022/08/16	0.3	16.97	2.1	16.81	16.80	-1.8	27	-6.64%
2022/08/15	1.3	16.68	0	0.00	16.75	1.3	26	4.66%
2022/08/12	0.1	17.00	0	0.00	16.60	0.1	26	0.37%
2022/08/11	3	16.62	0	0.00	16.40	3	26	11.37%
2022/08/10	0	16.50	0	0.00	16.40	0	27	0.07%
2022/08/09	0	16.45	0	0.00	16.35	0	28	0.00%
2022/08/08	0	0.00	0.1	16.15	16.25	-0.1	29	-0.28%
2022/08/05	0	0.00	0.1	16.15	16.20	-0.1	29	-0.29%
2022/08/03	0	0.00	2	16.30	16.30	-2	29	-6.79%
2022/07/28	0.3	16.05	0	0.00	16.00	0.3	30	0.99%
2022/07/27	0	0.00	0.1	16.00	16.00	-0.1	30	-0.33%
2022/07/25	1	16.10	0	0.00	16.10	1	30	3.25%
2022/07/22	2	15.95	0	0.00	16.10	2	30	6.51%
2022/07/19	0	15.90	0	0.00	16.00	0	31	0.05%
2022/07/18	0	0.00	0.1	16.00	15.95	-0.1	32	-0.21%
2022/07/15	1.2	15.97	0	0.00	15.85	1.2	32	3.53%
2022/07/14	1	15.70	0	0.00	15.90	1	33	3.02%
2022/07/13	1	15.61	0.2	15.77	15.70	0.8	33	2.31%
2022/07/11	1	15.85	0	0.00	15.90	1	32	3.10%
2022/07/08	0.1	15.94	1	16.05	15.95	-0.9	32	-2.85%
2022/07/07	2.1	15.95	0	0.00	15.90	2.1	32	6.39%
2022/07/06	0	0.00	0.1	16.00	16.10	-0.1	32	-0.28%
2022/07/05	0.1	15.90	0.1	16.10	16.00	-0.1	33	-0.17%
2022/07/04	0	16.03	0	16.00	15.95	0	33	0.06%
2022/07/01	1.1	16.01	6	16.00	15.95	-4.9	33	-14.56%
2022/06/30	1	16.70	0	0.00	16.60	1	32	3.24%
2022/06/29	0	0.00	1	16.90	16.90	-1	32	-3.11%
2022/06/28	0	0.00	0	16.65	16.90	0	32	-0.13%
2022/06/27	0	16.60	0	16.70	16.80	0	33	-0.11%
2022/06/23	13	16.60	0	0.00	16.65	13	35	36.33%
2022/06/21	2	16.80	0.1	16.81	16.80	2	37	5.25%
2022/06/20	1	16.79	0	0.00	16.75	1	38	2.74%
2022/06/17	5.1	16.83	0	0.00	17.00	5.1	39	12.95%
2022/06/16	3	17.10	0	0.00	17.00	3	39	7.59%
2022/06/15	0	0.00	0.2	17.05	17.00	-0.2	40	-0.61%
2022/06/14	0	17.05	0.4	17.00	17.05	-0.3	41	-0.76%
2022/06/13	0.2	18.00	0	0.00	17.05	0.2	48	0.42%
2022/06/09	0	0.00	2	17.05	17.10	-2	50	-4.00%
2022/06/07	1	17.20	0.1	17.20	17.20	0.9	55	1.68%
2022/06/06	0.1	17.25	0.1	17.25	17.20	0	57	0.07%
2022/06/02	0.1	18.00	0	0.00	17.25	0.1	58	0.14%
2022/06/01	0	17.10	2	17.15	17.15	-2	62	-3.20%
2022/05/31	1	17.06	0	17.95	17.10	1	63	1.61%
2022/05/27	0.1	17.20	0	0.00	17.10	0.1	68	0.10%
2022/05/25	2	17.20	0.1	17.25	17.25	1.9	70	2.72%
2022/05/24	0	0.00	0	17.20	17.20	0	71	-0.06%
2022/05/20	2	16.90	0	0.00	17.00	2	72	2.78%
2022/05/19	0.1	16.90	0	0.00	16.75	0.1	71	0.10%
2022/05/18	2.1	17.00	0	0.00	17.00	2.1	71	2.87%
2022/05/16	0	17.05	0	0.00	17.05	0	70	0.01%
2022/05/12	1	17.00	0	0.00	17.00	1	72	1.38%
2022/05/11	0	0.00	0	17.50	17.35	0	72	-0.01%
2022/05/05	0	17.80	0	18.00	17.65	0	74	0.03%
2022/05/04	0	0.00	0.5	17.45	17.65	-0.5	74	-0.62%
2022/04/28	0	0.00	0	17.50	17.50	0	80	-0.03%
2022/04/25	1	17.40	9	17.36	17.35	-8	83	-9.55%
2022/04/22	7	17.76	0	0.00	17.75	7	83	8.37%
2022/04/21	0	0.00	1	17.85	17.75	-1	84	-1.18%
2022/04/19	0	0.00	0.1	17.60	17.60	-0.1	85	-0.07%
2022/04/14	0	0.00	0	17.65	17.85	0	88	0.00%
2022/04/13	0	17.75	0.2	17.75	17.75	-0.2	88	-0.18%
2022/04/11	0.1	17.70	2.1	17.69	17.65	-2	90	-2.23%
2022/04/08	0	17.85	0	18.00	17.70	0	92	0.01%
2022/04/06	0	0.00	0.8	17.90	17.85	-0.8	94	-0.86%
2022/04/01	0.3	17.95	0	0.00	17.95	0.3	95	0.29%
2022/03/31	1	17.90	0	0.00	17.95	1	95	1.05%
2022/03/30	0	17.95	3	18.05	18.00	-3	95	-3.10%
2022/03/29	1	18.00	1	18.05	17.95	0	96	0.00%
2022/03/28	0	17.70	0	0.00	17.90	0	96	0.02%
2022/03/25	1.1	17.77	0	0.00	17.75	1.1	96	1.14%
2022/03/23	0	0.00	1	17.85	17.80	-1	96	-1.07%
2022/03/21	0	0.00	1	17.75	17.70	-1	96	-1.04%
2022/03/18	1	17.45	1.3	17.58	17.60	-0.3	96	-0.31%
2022/03/17	0	0.00	0.1	17.68	17.65	-0.1	96	-0.15%
2022/03/16	2	17.40	1	17.60	17.40	1	97	1.03%
2022/03/15	0	0.00	0	17.90	17.95	0	92	-0.01%
2022/03/11	0	0.00	1	18.00	18.05	-1	94	-1.06%
2022/03/10	0	0.00	0	18.07	18.10	0	93	-0.04%
2022/03/09	0	0.00	6.1	17.95	18.00	-6.1	90	-6.77%
2022/03/08	2	17.63	2	17.90	17.30	0	89	0.00%
2022/03/07	0	0.00	2	17.82	17.90	-2	89	-2.24%
2022/03/04	0	0.00	1	17.85	17.90	-1	87	-1.20%
2022/03/03	0	17.70	2	17.92	17.80	-2	86	-2.29%
2022/03/02	2	17.65	2.5	17.72	17.70	-0.5	85	-0.58%
2022/03/01	0	16.85	3.3	17.28	17.60	-3.3	84	-3.92%
2022/02/25	0.1	17.10	6	16.80	17.00	-6	83	-7.13%
2022/02/24	0	17.00	1	16.95	16.95	-1	84	-1.14%
2022/02/23	0.6	17.20	0.2	17.20	17.20	0.3	86	0.40%
2022/02/17	0	0.00	1	17.15	17.10	-1	93	-1.07%
2022/02/16	1	17.00	1.3	17.08	17.15	-0.3	95	-0.28%
2022/02/15	1	16.90	0	0.00	16.90	1	96	1.04%
2022/02/14	3	17.00	0	0.00	17.10	3	96	3.10%
2022/02/11	3	17.22	0	0.00	17.25	3	98	3.03%
2022/02/10	3	17.15	0	0.00	17.10	3	104	2.87%
2022/02/09	0.1	17.05	0.2	17.01	17.10	-0.1	106	-0.07%
2022/02/08	1	16.80	0	0.00	16.85	1	107	0.93%
2022/02/07	1	16.80	3	16.70	16.75	-2	111	-1.79%
2022/01/26	0.1	16.70	0	0.00	16.70	0.1	112	0.11%
2022/01/24	1.2	16.56	4	16.60	16.65	-2.9	115	-2.47%
2022/01/21	1.1	16.95	0	0.00	16.95	1.1	115	0.95%
2022/01/20	2.6	17.31	0	0.00	17.35	2.6	112	2.30%
2022/01/19	0.1	17.45	0	0.00	17.45	0.1	112	0.09%
2022/01/18	3	17.53	0	0.00	17.50	3	112	2.66%
2022/01/17	1.1	17.55	0	17.55	17.55	1	112	0.89%
2022/01/13	0.2	17.50	0	0.00	17.65	0.2	114	0.17%
2022/01/12	2	17.68	1.2	17.72	17.65	0.9	115	0.73%
2022/01/11	1	17.65	1	17.80	17.65	0	121	0.02%
2022/01/07	0	0.00	0.1	17.80	17.85	-0.1	123	-0.08%
2022/01/06	0.1	17.90	0	0.00	17.90	0.1	123	0.05%
2022/01/05	0	0.00	5	17.80	17.80	-5	127	-3.91%
2022/01/04	0.1	17.60	3	17.65	17.65	-3	128	-2.30%
2022/01/03	0.3	17.77	0	0.00	17.70	0.3	131	0.20%
2021/12/30	0.1	17.78	0.1	17.90	17.75	0	130	0.01%
2021/12/29	1	17.75	2	17.78	17.75	-1	131	-0.76%
2021/12/28	2	17.65	0.1	17.75	17.70	1.9	133	1.43%
2021/12/27	0	0.00	1	17.80	17.75	-1	137	-0.73%
2021/12/24	0	0.00	12	17.74	17.70	-12	145	-8.26%
2021/12/23	1.1	17.75	1	17.75	17.70	0.1	147	0.03%
2021/12/22	2	17.63	0	0.00	17.60	2	154	1.30%
2021/12/21	1	17.65	1	17.70	17.70	0	156	0.00%
2021/12/20	2.1	17.65	3.2	17.72	17.75	-1.1	161	-0.70%
2021/12/17	0	17.70	10.3	17.80	17.60	-10.2	165	-6.20%
2021/12/16	1	17.80	12	17.76	17.80	-11	171	-6.41%
2021/12/15	27.1	17.70	0	0.00	17.70	27.1	184	14.68%
2021/12/14	2	17.68	0	0.00	17.75	2	207	0.96%
2021/12/13	1	17.70	2.1	17.90	17.80	-1.1	217	-0.48%
2021/12/10	1	17.70	7	17.79	17.80	-6	219	-2.73%
2021/12/09	0	0.00	1	17.95	17.90	-1	220	-0.45%
2021/12/08	0.1	17.75	5.2	17.80	17.80	-5.1	226	-2.25%
2021/12/07	1	17.80	0	0.00	17.80	1	226	0.44%
2021/12/06	0	0.00	3	17.87	17.90	-3	229	-1.31%
2021/12/03	1.1	17.84	5	17.85	17.85	-3.9	232	-1.69%
2021/12/02	0	0.00	3	17.80	17.90	-3	235	-1.27%
2021/12/01	1	17.70	3	17.92	18.05	-2	241	-0.83%
2021/11/30	0	0.00	2	17.85	17.80	-2	243	-0.84%
2021/11/29	1	17.65	0	0.00	17.60	1	250	0.40%
2021/11/26	1	17.80	0	0.00	17.80	1	256	0.39%
2021/11/25	0	0.00	0.2	17.95	18.00	-0.2	270	-0.07%
2021/11/24	1	17.95	0.1	17.95	17.85	0.9	311	0.28%
2021/11/23	0	0.00	0.1	18.05	18.00	-0.1	316	-0.03%
2021/11/22	1	17.90	0	0.00	18.10	1	317	0.31%
2021/11/19	0	0.00	0	18.11	17.85	0	324	-0.01%
2021/11/18	0.4	17.96	0	0.00	17.95	0.4	324	0.12%
2021/11/17	1	17.80	2.1	17.88	17.95	-1.1	326	-0.32%
2021/11/16	2	17.88	15	17.95	17.95	-13	326	-4.00%
2021/11/15	0	0.00	1	18.20	18.05	-1	325	-0.31%
2021/11/12	0	0.00	0.2	18.08	18.05	-0.2	326	-0.07%
2021/11/11	0	0.00	0.1	18.13	18.05	-0.1	328	-0.02%
2021/11/10	1	17.90	6	18.04	18.10	-5	335	-1.49%
2021/11/09	2	18.05	6	18.03	18.00	-4	335	-1.19%
2021/11/08	1	18.40	3	18.45	18.40	-2	332	-0.60%
2021/11/05	1	18.70	2.3	18.58	18.60	-1.3	333	-0.38%
2021/11/04	2	18.55	16	18.57	18.65	-14	347	-4.03%
2021/11/03	0	0.00	0.1	18.15	18.20	-0.1	346	-0.01%
2021/11/02	3.2	18.01	0	0.00	18.05	3.2	351	0.91%
2021/11/01	0	18.29	5	18.31	18.25	-5	353	-1.40%
2021/10/29	0	0.00	2	18.10	18.05	-2	354	-0.56%
2021/10/28	3	17.95	2	17.85	17.85	1	355	0.28%
2021/10/27	12	18.03	0	0.00	17.95	12	360	3.33%
2021/10/26	1	17.90	3	17.88	17.85	-2	367	-0.55%
2021/10/25	1	17.90	1	17.85	17.80	0	375	0.00%
2021/10/21	0	0.00	1	18.15	18.05	-1	468	-0.21%
2021/10/20	12.1	18.29	1.1	18.23	18.20	10.9	491	2.22%
2021/10/19	28	18.43	2	18.58	18.25	26	511	5.09%
2021/10/18	4	17.63	3	17.68	17.95	1	510	0.20%
2021/10/15	0	0.00	8	17.48	17.50	-8	522	-1.53%
2021/10/14	0	0.00	0.1	17.35	17.25	-0.1	533	-0.02%
2021/10/13	2	17.50	5	17.35	17.40	-3	542	-0.55%
2021/10/12	1	17.80	0	0.00	17.85	1	552	0.18%
2021/10/08	7	18.19	3	18.42	18.25	4	564	0.71%
2021/10/07	0.2	18.00	2	18.00	18.10	-1.8	602	-0.29%
2021/10/06	6	17.82	5.2	17.93	17.85	0.8	739	0.11%
2021/10/05	3.3	17.54	9.2	17.85	18.15	-6	818	-0.73%
2021/10/04	7	17.94	9.3	17.86	17.80	-2.3	918	-0.25%
2021/10/01	7	18.29	10	18.00	18.05	-3	932	-0.32%
2021/09/30	3	18.65	1	18.84	18.85	2	926	0.21%
2021/09/29	2	18.53	5	18.54	18.50	-3	926	-0.32%
2021/09/28	6	19.06	0	0.00	19.10	6	924	0.65%
2021/09/27	0	19.20	0	0.00	19.30	0	930	0.00%
2021/09/24	1	19.30	2	19.42	19.25	-1	930	-0.11%
2021/09/23	20	19.74	3	19.60	19.40	17	935	1.82%
2021/09/22	11	19.81	24	19.63	19.80	-13	947	-1.38%
2021/09/17	44	20.33	12.1	19.88	19.60	31.9	946	3.37%
2021/09/16	18	19.83	4	19.53	20.25	14	948	1.48%
2021/09/15	2	19.30	6	19.23	19.30	-4	958	-0.42%
2021/09/14	4	19.11	1	19.25	19.00	3	977	0.31%
2021/09/13	6	19.30	13.2	19.43	19.25	-7.2	1,010	-0.71%
2021/09/10	0	0.00	4.1	19.21	19.25	-4.1	1,081	-0.38%
2021/09/09	3	19.28	3	19.22	19.10	0	1,130	0.00%
2021/09/08	1	19.20	2.1	19.37	19.45	-1.1	1,258	-0.08%
2021/09/07	7	19.10	13	18.98	19.20	-6	1,315	-0.46%
2021/09/06	25.1	19.31	19	19.02	18.80	6.1	1,329	0.46%
2021/09/03	0	0.00	3.2	19.54	19.40	-3.2	1,398	-0.23%
2021/09/02	8.3	19.40	2.5	19.31	19.25	5.8	1,426	0.41%
2021/09/01	7	20.06	0.1	19.60	19.80	6.9	1,455	0.48%
2021/08/31	15	20.05	9.5	20.06	19.90	5.6	1,448	0.38%
2021/08/30	13	20.64	16.2	20.63	20.75	-3.1	1,436	-0.22%
2021/08/27	1	19.25	13.1	19.13	19.15	-12.1	1,394	-0.87%
2021/08/26	6	18.53	0.2	18.45	18.75	5.8	1,389	0.42%
2021/08/25	1.1	18.71	5	18.78	18.70	-3.9	1,386	-0.28%
2021/08/24	0.2	17.95	0	0.00	17.90	0.2	1,377	0.02%
2021/08/23	0	0.00	2.2	17.89	18.15	-2.2	1,376	-0.16%
2021/08/20	0.1	17.05	10.3	17.35	17.30	-10.2	1,372	-0.74%
2021/08/19	3	17.80	0	0.00	17.35	3	1,370	0.22%
2021/08/18	3	17.72	2.1	18.03	18.00	0.9	1,369	0.06%
2021/08/17	2	17.75	2	18.40	17.70	0	1,366	0.00%
2021/08/16	1	17.55	2	17.60	17.95	-1	1,363	-0.07%
2021/08/13	3	17.75	7.1	18.00	17.70	-4.1	1,355	-0.30%
2021/08/12	2.1	17.52	0	17.50	17.75	2	1,354	0.15%
2021/08/11	3	17.73	13	17.67	17.55	-10	1,351	-0.74%
2021/08/10	15.1	17.92	3.1	17.90	17.85	12	1,348	0.89%
2021/08/09	1	18.86	2	19.15	19.25	-1	1,337	-0.07%
2021/08/06	2.1	19.07	3.1	19.46	19.20	-1	1,333	-0.07%
2021/08/05	2	19.55	8	19.62	19.50	-6	1,327	-0.45%
2021/08/04	12	19.89	0	0.00	19.65	12	1,327	0.90%
2021/08/03	2.3	19.63	3	19.75	19.65	-0.7	1,326	-0.06%
2021/08/02	1	20.00	0	0.00	19.85	1	1,325	0.08%
2021/07/30	4	19.96	7.3	20.03	19.40	-3.3	1,319	-0.25%
2021/07/29	8	19.58	3.2	19.46	19.75	4.8	1,311	0.36%
2021/07/28	5.1	19.03	15	19.15	19.30	-9.9	1,302	-0.76%
2021/07/27	65.7	21.21	12	20.75	20.40	53.7	1,281	4.19%
2021/07/26	1	22.65	4.3	22.65	22.65	-3.3	1,212	-0.27%
2021/07/23	1	20.50	11.5	20.32	20.60	-10.5	1,189	-0.88%
2021/07/22	0.1	19.05	6.2	18.82	18.75	-6.1	1,169	-0.52%
2021/07/21	12	18.93	11	19.14	18.65	1	1,166	0.08%
2021/07/20	9	18.92	5	18.97	18.85	4	1,153	0.35%
2021/07/19	2	18.95	7.1	19.07	18.95	-5.1	1,143	-0.44%
2021/07/16	4.7	19.36	3.1	19.22	19.30	1.6	1,136	0.14%
2021/07/15	9	19.54	8	19.41	19.40	1	1,124	0.09%
2021/07/14	13.1	19.29	40.2	19.54	18.95	-27.1	1,112	-2.44%
2021/07/13	160.5	22.26	189.1	21.68	19.85	-28.6	1,074	-2.67%	大買/大賣/
2021/07/12	103.7	21.58	55.3	21.77	21.90	48.3	937	5.15%	大買/
2021/07/09	53.1	19.51	84	19.54	19.95	-30.9	858	-3.60%
2021/07/08	4	17.38	15.2	18.11	18.15	-11.2	755	-1.48%
2021/07/07	0.3	16.43	6.1	16.45	16.50	-5.8	739	-0.79%
2021/07/06	2.1	16.52	2.1	16.90	16.55	0	739	0.00%
2021/07/05	0	0.00	2	16.70	16.80	-2	738	-0.27%
2021/07/02	5.1	16.55	1	16.79	16.50	4.1	736	0.56%
2021/07/01	3.2	16.70	2	16.60	16.60	1.2	729	0.17%
2021/06/30	2	16.73	4.2	16.68	16.85	-2.2	722	-0.30%
2021/06/29	15.1	16.99	9	17.46	16.70	6.1	714	0.85%
2021/06/28	19	17.93	9.1	18.02	17.75	9.9	695	1.42%
2021/06/25	37.1	18.20	12.1	18.54	18.20	25	681	3.67%
2021/06/24	16.1	17.92	32.1	17.69	18.25	-16	656	-2.43%
2021/06/23	13.1	17.52	7.1	17.25	17.30	6	635	0.94%
2021/06/22	33.2	18.24	26.1	18.25	18.05	7	613	1.15%
2021/06/21	83.5	18.86	110.5	19.12	18.05	-27	578	-4.67%	大賣/
2021/06/18	75.5	18.35	72.5	18.31	18.20	2.9	502	0.58%
2021/06/17	227.8	18.38	156.6	18.55	17.55	71.2	452	15.75%	大買/大賣/
2021/06/16	6.1	17.21	8.7	17.19	17.25	-2.7	319	-0.84%
2021/06/15	3	15.53	8.2	15.49	15.70	-5.2	258	-2.00%
2021/06/11	111.4	16.23	63.1	16.05	15.80	48.3	241	19.98%	大買/
2021/06/10	7	15.74	2.2	15.79	16.15	4.8	167	2.85%
2021/06/09	9	14.32	17.2	14.64	14.70	-8.2	136	-6.04%
2021/06/08	0	13.30	1.1	13.41	13.40	-1.1	102	-1.03%
2021/06/07	0.2	13.19	0.1	13.30	13.30	0.1	103	0.12%
2021/06/04	0.3	13.25	0	13.25	13.10	0.2	99	0.25%
2021/06/03	0.2	13.22	0	0.00	13.10	0.2	98	0.15%
2021/06/02	0	13.15	0	0.00	13.10	0	97	0.01%
2021/06/01	0.1	13.11	1	13.10	13.15	-0.9	97	-0.94%
2021/05/28	0.1	13.20	0	0.00	13.15	0.1	97	0.10%
2021/05/27	1.2	13.07	0.1	13.20	13.05	1.1	97	1.12%
2021/05/26	0.2	13.21	0.1	13.22	13.00	0	97	0.04%
2021/05/25	1.2	13.07	1.2	13.15	13.00	0	97	-0.01%
2021/05/24	0.9	13.22	0.2	13.20	13.00	0.7	97	0.76%
2021/05/21	1	13.15	0.3	13.11	13.20	0.8	97	0.78%
2021/05/20	0.1	13.15	0	0.00	13.15	0.1	96	0.10%
2021/05/19	1.3	13.14	0	0.00	13.10	1.3	95	1.40%
2021/05/18	1.3	13.01	0.5	13.10	12.95	0.9	94	0.90%
2021/05/17	0.3	12.76	1	12.52	12.95	-0.8	94	-0.83%
2021/05/14	0.4	12.99	0	13.30	12.90	0.3	90	0.37%
2021/05/13	2.6	12.87	1.2	12.87	12.80	1.4	89	1.60%
2021/05/12	3.1	12.91	1	13.13	12.80	2.1	89	2.40%
2021/05/11	1	13.20	0	0.00	13.15	1	85	1.17%
2021/05/10	0	13.55	0	13.60	13.60	0	83	-0.02%
2021/05/07	0.2	13.50	0	0.00	13.50	0.2	81	0.18%
2021/05/06	2.1	13.36	1.6	13.52	13.40	0.5	80	0.62%
2021/05/05	0.3	13.45	0	0.00	13.45	0.3	80	0.33%
2021/05/04	0.3	13.44	0.1	13.35	13.25	0.2	80	0.24%
2021/05/03	1	13.67	1	13.60	13.50	0	78	0.06%
2021/04/29	1.4	13.71	1.3	13.87	13.75	0.1	76	0.14%
2021/04/28	1.2	13.67	1.5	13.80	13.75	-0.3	74	-0.41%
2021/04/27	1.2	13.70	0	0.00	13.60	1.2	73	1.69%
2021/04/26	4.1	13.55	2.1	13.65	13.60	2	71	2.78%
2021/04/23	1.5	13.51	0	13.65	13.60	1.4	69	2.02%
2021/04/22	7.1	13.64	1	13.78	13.60	6.1	68	8.87%
2021/04/21	4.5	13.69	1.1	13.85	13.70	3.4	64	5.28%
2021/04/20	4.5	13.71	0	13.75	13.70	4.4	62	7.11%
2021/04/19	0.7	13.69	0	13.63	13.60	0.6	58	1.11%
2021/04/16	0.1	13.49	0	0.00	13.55	0.1	55	0.21%
2021/04/15	0.1	13.45	0	0.00	13.45	0.1	54	0.11%
2021/04/14	0.3	13.48	0	13.30	13.25	0.2	53	0.42%
2021/04/13	0.2	13.78	2.5	13.69	13.55	-2.2	54	-4.12%
2021/04/12	0.5	13.70	0.1	13.76	13.65	0.4	51	0.82%
2021/04/09	2.9	13.41	1	13.62	13.40	1.9	49	3.85%
2021/04/08	0.7	13.60	0.2	13.52	13.30	0.5	47	0.94%
2021/04/07	0.1	13.30	1	13.30	13.35	-1	47	-2.10%
2021/04/06	1.6	13.23	2.4	13.27	13.20	-0.8	45	-1.75%
2021/04/01	2.3	13.19	1.2	13.31	13.25	1	46	2.22%
2021/03/31	1.7	13.21	1	13.30	13.20	0.7	46	1.50%
2021/03/30	0.3	13.35	0	13.35	13.20	0.2	47	0.47%
2021/03/29	2.1	13.20	0	0.00	13.15	2.1	48	4.27%
2021/03/26	0.1	13.45	0	0.00	13.25	0.1	48	0.21%
2021/03/25	0	13.50	0	0.00	13.25	0	48	0.10%
2021/03/24	0.3	13.32	0.1	13.35	13.30	0.2	47	0.38%
2021/03/23	3.2	13.38	3	13.28	13.30	0.1	46	0.26%
2021/03/22	1.3	13.22	1.5	13.23	13.20	-0.1	44	-0.29%
2021/03/19	2.4	13.12	0.2	13.17	13.15	2.2	44	4.93%
2021/03/18	0.8	13.21	3	13.05	13.05	-2.2	43	-4.93%
2021/03/17	1.7	13.17	1	13.20	13.05	0.7	43	1.61%
2021/03/16	2.6	13.19	1.1	13.26	13.20	1.5	43	3.35%
2021/03/15	0.8	13.19	0.3	13.15	13.15	0.6	42	1.30%
2021/03/12	6.5	12.94	1.1	13.05	13.10	5.4	41	12.85%
2021/03/11	2.3	12.86	0	0.00	12.85	2.3	40	5.71%
2021/03/10	1.1	12.81	0.1	12.90	12.80	1	40	2.57%
2021/03/09	0.1	12.87	0	0.00	12.80	0.1	39	0.34%
2021/03/08	0.5	12.88	1	12.80	12.80	-0.5	41	-1.31%
2021/03/05	0.4	12.82	0.1	12.80	12.70	0.3	43	0.79%
2021/03/04	0.3	12.81	0	0.00	12.70	0.3	44	0.62%
2021/03/03	0.2	12.86	0	0.00	12.70	0.2	45	0.45%
2021/03/02	0.2	12.91	0	0.00	12.70	0.2	46	0.39%
2021/02/26	0.5	12.82	0	0.00	12.70	0.5	46	1.03%
2021/02/25	0.2	12.88	0	12.85	12.75	0.1	47	0.26%
2021/02/24	0.7	12.93	0	12.90	12.80	0.6	46	1.33%
2021/02/23	1.2	12.83	0	0.00	12.80	1.2	46	2.69%
2021/02/22	0.4	12.88	0	12.90	12.75	0.3	47	0.68%
2021/02/19	0.4	12.84	0	0.00	12.70	0.4	47	0.75%
2021/02/18	0.2	12.84	0	0.00	12.75	0.2	47	0.38%
2021/02/17	1.1	12.67	0	0.00	12.75	1.1	47	2.35%
2021/02/05	0.1	12.75	1.1	12.66	12.65	-1	47	-2.06%
2021/02/04	0.1	12.68	0.1	12.65	12.65	0	47	0.07%
2021/02/03	1.1	12.76	1.2	12.67	12.60	-0.1	48	-0.18%
2021/02/02	0.1	12.88	0	12.70	12.60	0.1	48	0.13%
2021/02/01	1.5	12.54	0	0.00	12.55	1.5	48	3.03%
2021/01/29	1.5	12.68	0	0.00	12.60	1.5	48	3.09%
2021/01/28	0.4	12.75	0	0.00	12.70	0.4	48	0.76%
2021/01/27	0.3	12.79	0	0.00	12.70	0.3	48	0.63%
2021/01/26	0.2	12.85	0	0.00	12.75	0.2	47	0.42%
2021/01/25	0.1	12.93	0	13.00	12.75	0.1	47	0.18%
2021/01/22	0.5	12.83	0	0.00	12.70	0.5	46	0.98%
2021/01/21	0.3	12.90	0	0.00	12.80	0.3	46	0.64%
2021/01/20	6.1	12.82	0.1	13.00	12.80	6	45	13.05%
2021/01/19	0.3	12.99	0	0.00	13.00	0.3	45	0.71%
2021/01/18	0.1	12.95	1	12.85	12.85	-1	45	-2.10%
2021/01/15	0.2	12.91	1	12.90	12.90	-0.8	45	-1.68%
2021/01/14	0.5	13.00	1	13.00	13.00	-0.5	45	-1.00%
2021/01/13	0.1	12.98	0	12.95	12.90	0.1	45	0.17%
2021/01/12	1.6	12.93	1	12.98	12.90	0.6	44	1.26%
2021/01/11	0.5	13.02	0	0.00	12.95	0.5	44	1.09%
2021/01/08	1.3	12.95	0	0.00	12.95	1.3	44	2.92%
2021/01/07	1.4	12.94	0	0.00	12.90	1.4	44	3.15%
2021/01/06	1.5	13.07	0	0.00	12.95	1.5	45	3.29%
2021/01/05	1.6	13.11	3	13.10	13.05	-1.4	44	-3.11%
2021/01/04	0.9	13.14	0	0.00	13.00	0.9	43	2.09%
2020/12/31	1.2	13.08	0	0.00	13.00	1.2	42	2.91%
2020/12/30	4.1	13.06	1	13.05	13.05	3.1	42	7.28%
2020/12/29	1.5	13.02	1.1	13.09	13.00	0.5	40	1.12%
2020/12/28	1.1	12.91	10	12.90	12.95	-8.9	39	-22.56%
2020/12/25	0.2	12.96	0	0.00	12.85	0.2	38	0.46%
2020/12/24	1.2	12.92	0	0.00	12.85	1.2	37	3.25%
2020/12/23	0.3	13.00	0	0.00	12.90	0.3	36	0.78%
2020/12/22	0.5	12.97	0	13.00	12.95	0.5	36	1.34%
2020/12/21	0.5	13.02	0	0.00	12.95	0.5	35	1.45%
2020/12/18	0	13.00	1.1	12.95	12.95	-1.1	35	-2.95%
2020/12/17	1.2	12.92	0	0.00	12.90	1.2	35	3.41%
2020/12/16	0.1	12.95	0	0.00	12.95	0.1	36	0.24%
2020/12/15	0.4	13.01	0	0.00	12.80	0.4	37	0.98%
2020/12/14	0.1	13.03	0.1	13.05	12.95	0	36	0.06%
2020/12/11	0.2	12.95	0.9	12.96	12.90	-0.7	36	-1.96%
2020/12/10	2.4	12.95	0	0.00	12.95	2.4	36	6.58%
2020/12/09	0.4	13.10	0	0.00	12.95	0.4	38	0.98%
2020/12/08	0.5	13.13	0	0.00	13.10	0.5	43	1.19%
2020/12/07	0.8	13.14	1.6	13.12	13.10	-0.8	44	-1.89%
2020/12/04	0.5	13.02	0	0.00	12.95	0.5	43	1.19%
2020/12/03	1.5	12.99	1	13.03	12.90	0.5	44	1.12%
2020/12/02	2.2	12.98	0.2	13.00	12.90	2	46	4.32%
2020/12/01	1.4	12.87	0	0.00	12.95	1.4	46	3.12%
2020/11/30	0.5	13.04	0	0.00	12.85	0.5	46	1.03%
2020/11/27	2.3	12.91	3	12.92	12.90	-0.7	46	-1.43%
2020/11/26	0.4	12.94	0	0.00	12.85	0.4	46	0.76%
2020/11/25	1.7	12.93	0	0.00	12.90	1.7	46	3.66%
2020/11/24	1	12.95	1	12.95	12.95	0	46	0.09%
2020/11/23	4.7	12.78	1	12.90	12.80	3.7	49	7.46%
2020/11/20	0.1	12.90	0	0.00	12.80	0.1	49	0.17%
2020/11/19	2.5	12.74	0	0.00	12.80	2.5	52	4.72%
2020/11/18	0.1	12.80	0	0.00	12.70	0.1	54	0.17%
2020/11/17	0.1	12.85	0	0.00	12.70	0.1	54	0.15%
2020/11/16	0	12.90	0	0.00	12.70	0	54	0.08%
2020/11/12	0	12.90	0	0.00	12.70	0	59	0.07%
2020/11/11	0.3	12.86	0	0.00	12.70	0.3	60	0.43%
2020/11/10	0.1	12.89	0	0.00	12.80	0.1	60	0.19%
2020/11/09	0.2	12.90	0	0.00	12.80	0.2	62	0.37%
2020/11/06	0.1	12.85	0	0.00	12.70	0.1	63	0.23%
2020/11/05	0.2	12.86	0	0.00	12.70	0.2	63	0.28%
2020/11/04	0.5	12.84	0	0.00	12.75	0.5	64	0.72%
2020/11/02	0.3	12.95	0	0.00	12.80	0.3	65	0.49%
2020/10/30	0.1	12.88	0	0.00	12.80	0.1	65	0.13%
2020/10/29	0.4	12.89	0	0.00	12.90	0.4	65	0.58%
2020/10/28	1.7	12.95	1	12.92	12.90	0.6	66	0.95%
2020/10/27	1.3	12.91	1	12.90	12.90	0.3	68	0.50%
2020/10/26	0.1	12.98	1	12.80	12.80	-0.9	68	-1.28%
2020/10/23	1.1	12.81	1	12.90	12.80	0.1	68	0.12%
2020/10/22	1.5	12.88	1	12.95	12.80	0.5	68	0.75%
2020/10/21	2	12.95	1	13.00	12.90	1	68	1.44%
2020/10/20	1.4	12.99	1	13.10	12.95	0.4	68	0.60%
2020/10/19	1.3	12.96	2	13.05	12.90	-0.7	68	-1.02%
2020/10/16	1.5	13.00	1	13.10	12.95	0.5	68	0.77%
2020/10/15	2.4	13.00	1	13.10	12.95	1.4	69	2.01%
2020/10/14	2.6	12.83	1	13.15	12.85	1.6	69	2.35%
2020/10/13	1.1	12.73	1	13.00	12.70	0.1	68	0.14%
2020/10/12	1.1	12.82	1	13.10	12.80	0.1	69	0.12%
2020/10/08	0	13.05	0.1	13.05	12.80	-0.1	70	-0.08%
2020/10/07	1.3	12.81	1	13.00	12.75	0.3	70	0.41%
2020/10/06	1.1	12.78	1.1	13.05	12.75	0	70	0.02%
2020/10/05	0.2	13.00	0	0.00	12.70	0.2	70	0.23%
2020/09/30	0.3	12.70	0	0.00	12.70	0.3	70	0.45%
2020/09/29	0.1	12.55	0.8	12.55	12.55	-0.7	71	-1.03%
2020/09/28	2.3	12.72	0	0.00	12.70	2.3	72	3.22%
2020/09/25	2.6	12.65	1	12.65	12.65	1.6	72	2.15%
2020/09/24	1.4	12.73	1	12.80	12.70	0.4	72	0.49%
2020/09/23	1.9	13.00	1	13.05	12.95	0.9	72	1.28%
2020/09/22	1.4	13.13	1	13.20	13.10	0.4	71	0.58%
2020/09/21	4.8	13.18	0	0.00	13.15	4.8	72	6.63%
2020/09/18	0.4	13.45	0	0.00	13.15	0.4	71	0.55%
2020/09/17	0.2	13.45	0.8	13.45	13.15	-0.6	70	-0.83%
2020/09/16	1.6	13.14	0	0.00	13.10	1.6	72	2.25%
2020/09/15	0.2	13.20	2.2	13.06	13.10	-2	72	-2.75%
2020/09/14	2.7	13.14	8	13.11	13.05	-5.3	73	-7.27%
2020/09/11	11.1	13.85	0	0.00	13.90	11.1	72	15.47%
2020/09/10	3.1	13.84	1	13.90	13.85	2.1	68	3.10%
2020/09/09	0.1	14.00	0	0.00	13.80	0.1	70	0.07%
2020/09/08	0.3	13.90	3	13.75	13.80	-2.7	71	-3.71%
2020/09/07	4.1	13.78	7	13.86	13.75	-2.9	70	-4.07%
2020/09/04	0	14.05	0	0.00	13.90	0	68	0.07%
2020/09/03	11.1	13.64	0	0.00	13.80	11.1	68	16.25%
2020/09/02	0	13.90	0	0.00	13.80	0	67	0.06%
2020/08/31	0.1	13.55	0	0.00	13.30	0.1	70	0.14%
2020/08/28	5	13.10	0	0.00	13.35	5	69	7.16%
2020/08/27	5	13.30	0	0.00	13.10	5	69	7.16%
2020/08/20	0.2	13.70	0	0.00	13.40	0.2	61	0.33%
2020/08/13	0	0.00	1	14.00	14.15	-1	54	-1.82%
2020/08/12	0	0.00	6	14.10	14.15	-6	53	-11.30%
2020/08/05	1	13.60	0	0.00	13.70	1	49	2.01%
2020/07/21	1	13.40	2	13.50	13.45	-1	48	-2.05%
2020/06/29	2	13.45	0	0.00	13.40	2	46	4.29%
2020/06/16	0	0.00	9	14.06	14.30	-9	44	-20.27%
2020/06/09	1.1	13.07	0	0.00	13.00	1.1	41	2.64%
2020/06/08	3	13.35	0	0.00	13.45	3	40	7.34%
2020/06/04	1	12.85	0	0.00	12.85	1	36	2.71%
2020/06/03	1	12.70	0	0.00	13.10	1	36	2.75%
2020/06/02	0	0.00	1	12.45	12.50	-1	35	-2.82%
2020/05/28	1	12.35	0	0.00	12.30	1	34	2.90%
2020/05/04	0	13.75	0	0.00	12.60	0	33	0.02%
2020/04/21	1	11.50	0	0.00	11.50	1	36	2.78%
2020/04/10	1	11.45	0	0.00	11.75	1	35	2.78%
2020/04/07	2	10.70	0	0.00	10.55	2	34	5.82%
2020/03/16	0	0.00	2	11.75	11.90	-2	31	-6.25%
2020/03/13	2	11.50	3	11.65	11.65	-1	32	-3.10%
2020/03/09	0	0.00	0.1	13.50	13.25	-0.1	29	-0.33%
2020/02/12	1	13.80	0	0.00	13.85	1	39	2.51%
2020/01/16	1	13.85	0	0.00	13.85	1	42	2.37%
2020/01/13	0.7	14.25	0	0.00	13.85	0.7	43	1.58%
2020/01/10	0.1	14.30	0	0.00	13.90	0.1	43	0.24%
2019/12/27	0.1	14.00	0	0.00	13.90	0.1	42	0.33%
2019/12/16	2	13.90	0	0.00	13.90	2	54	3.69%
2019/12/05	0.1	14.20	0	0.00	13.95	0.1	60	0.12%
2019/11/27	2	13.90	0	0.00	13.85	2	66	3.00%
2019/11/15	6	13.96	0	0.00	13.95	6	63	9.41%
2019/11/14	0	0.00	13	14.15	14.20	-13	60	-21.43%
2019/11/08	1	14.50	0	0.00	14.60	1	56	1.77%
2019/11/06	1	14.65	0	0.00	14.55	1	55	1.80%
2019/10/23	0	0.00	2	14.80	14.85	-2	50	-3.97%
2019/10/21	2	14.85	0	0.00	14.85	2	49	4.03%
2019/10/18	4	14.79	0	0.00	14.80	4	49	8.11%
2019/10/17	3	14.85	0	0.00	14.85	3	49	6.05%
2019/10/09	1	14.90	0	0.00	14.90	1	49	2.04%
2019/09/11	1	15.85	0	0.00	15.85	1	31	3.13%
2019/09/06	1	15.75	0	0.00	15.80	1	29	3.39%
2019/08/28	5	15.40	0	0.00	15.45	5	21	23.26%
2019/08/26	2	15.40	0	0.00	15.45	2	22	9.05%
2019/08/23	0	0.00	1	15.50	15.50	-1	21	-4.58%
2019/08/08	1	15.40	0	0.00	15.50	1	21	4.64%
2019/07/09	1	15.50	0	0.00	15.55	1	20	4.90%
2019/05/20	0	0.00	1	15.30	15.30	-1	31	-3.21%
2019/05/17	1	15.35	0	0.00	15.35	1	31	3.19%
2019/04/19	1	15.60	0	0.00	15.55	1	28	3.45%
2019/03/28	0	0.00	1	15.75	15.75	-1	26	-3.78%
2019/03/26	1	15.85	0	0.00	15.70	1	25	3.96%
2019/03/11	2	15.15	0	0.00	15.10	2	18	10.79%
2019/03/06	1	15.05	0	0.00	15.10	1	18	5.47%
2018/09/20	0	0.00	1	16.10	16.10	-1	45	-2.22%
2018/09/07	2	17.65	5	17.70	17.65	-3	43	-6.85%
2018/08/31	5	17.35	0	0.00	17.40	5	47	10.63%
2018/08/30	1	17.25	0	0.00	17.40	1	46	2.14%
2018/05/03	0	0.00	10	18.60	18.25	-10	154	-6.49%
2018/05/02	10	20.45	1	22.00	18.85	9	138	6.50%
2018/04/30	1	20.10	0	0.00	20.10	1	63	1.58%
2018/04/23	0	0.00	1	16.65	16.70	-1	34	-2.93%
2018/04/17	1	16.70	0	0.00	16.70	1	36	2.74%
2018/03/31	1	16.50	0	0.00	16.50	1	36	2.72%
2018/02/23	0	0.00	2	16.18	16.35	-2	28	-6.96%
2018/02/22	2	15.90	0	0.00	16.35	2	28	6.95%