精元 (2387)-元富-烏日券商分點個股進出

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

精元

(2387)

可現股當沖

股價
62.6
漲跌
▼1.1
漲幅
-1.73%
成交量
1,158張
產業
上市電腦週邊類股
308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

精元 (2387)籌碼相關－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/12/05	0	0.00	1	64.10	64.50	-1	986	-0.10%
2024/12/03	1	64.70	0	0.00	64.70	1	969	0.10%
2024/11/28	0	0.00	1	62.50	63.40	-1	934	-0.11%
2024/11/21	0	0.00	1	62.90	63.20	-1	861	-0.12%
2024/11/20	0	0.00	2	62.90	62.70	-2	862	-0.23%
2024/11/19	0	0.00	1	63.00	63.30	-1	842	-0.12%
2024/11/15	1	63.10	1	62.80	62.20	0	804	0.00%
2024/11/14	0	0.00	2	59.70	61.10	-2	700	-0.29%
2024/11/12	6	59.12	0	0.00	59.70	6	634	0.95%
2024/11/11	0	0.00	4	57.60	58.20	-4	592	-0.67%
2024/10/28	1	56.40	0	0.00	56.60	1	680	0.15%
2024/10/18	2	56.60	1	56.80	56.40	1	747	0.13%
2024/09/04	2	57.10	0	0.00	56.90	2	925	0.22%
2024/08/26	0	0.00	4	59.80	59.40	-4	945	-0.42%
2024/08/23	4	59.43	0	0.00	59.80	4	945	0.42%
2024/08/12	0	0.00	1	57.50	57.60	-1	913	-0.11%
2024/08/08	0	0.00	1	53.80	54.70	-1	894	-0.11%
2024/08/07	0	0.00	1	54.80	54.90	-1	908	-0.11%
2024/07/22	1	54.70	0	0.00	54.70	1	907	0.11%
2024/07/18	0	0.00	1	57.60	57.80	-1	892	-0.11%
2024/07/15	0	0.00	3	57.90	57.70	-3	902	-0.33%
2024/07/10	3.3	56.69	1	56.60	56.50	2.3	930	0.24%
2024/07/08	2	60.25	3	60.10	59.70	-1	885	-0.11%
2024/07/04	0	0.00	1	60.90	60.80	-1	879	-0.11%
2024/07/03	3	60.70	0	0.00	60.70	3	883	0.34%
2024/07/02	1	60.20	0	0.00	60.40	1	882	0.11%
2024/06/28	0	0.00	1	60.50	60.10	-1	888	-0.11%
2024/06/24	1	60.80	0	0.00	60.30	1	951	0.11%
2024/06/20	0	0.00	1	59.80	59.80	-1	1,032	-0.10%
2024/06/19	1	60.00	0	0.00	59.80	1	1,103	0.09%
2024/06/13	0	0.00	0.1	60.60	60.30	-0.1	1,210	0.00%
2024/06/12	0	0.00	5	59.88	60.10	-5	1,219	-0.41%
2024/06/04	0	0.00	6	60.70	60.70	-6	1,353	-0.44%
2024/05/24	0	0.00	1	61.10	61.10	-1	1,531	-0.07%
2024/05/23	1	62.00	1	60.90	60.90	0	1,611	0.00%
2024/05/20	0	0.00	1	63.80	62.60	-1	1,691	-0.06%
2024/05/15	1	62.50	0	0.00	62.30	1	1,865	0.05%
2024/05/14	1	62.00	0	0.00	62.20	1	1,920	0.05%
2024/05/10	0	0.00	2	64.20	63.20	-2	1,921	-0.10%
2024/05/09	0	0.00	6	64.00	63.00	-6	1,914	-0.31%
2024/05/08	0	0.00	2	63.60	63.90	-2	1,899	-0.11%
2024/05/02	0	0.00	2	62.60	62.40	-2	1,869	-0.11%
2024/04/26	2	61.30	1	60.80	60.70	1	1,874	0.05%
2024/04/24	1	59.90	0	0.00	60.30	1	1,887	0.05%
2024/04/19	0.1	59.30	0	0.00	59.70	0.1	1,893	0.01%
2024/04/16	2	60.15	0	0.00	59.40	2	1,939	0.10%
2024/04/12	3	62.80	0	0.00	62.80	3	1,973	0.15%
2024/04/10	6	63.47	0	0.00	62.70	6	2,056	0.29%
2024/04/09	1	62.00	0	0.00	61.90	1	2,057	0.05%
2024/04/02	1	63.80	0	0.00	63.60	1	2,080	0.05%
2024/04/01	2	64.20	0	0.00	64.50	2	2,109	0.09%
2024/03/29	0	0.00	0.1	62.90	63.20	-0.1	2,102	0.00%
2024/03/28	3	64.47	1	63.50	63.70	2	2,119	0.09%
2024/03/27	3	63.47	0	0.00	64.20	3	2,174	0.14%
2024/03/26	0	0.00	2	65.45	63.00	-2	2,217	-0.09%
2024/03/25	3	66.40	0	0.00	66.10	3	2,399	0.13%
2024/03/22	1	66.00	0	0.00	65.80	1	2,405	0.04%
2024/03/21	1	64.30	0	0.00	64.60	1	2,363	0.04%
2024/03/20	0	0.00	0.2	63.90	63.60	-0.2	2,403	-0.01%
2024/03/19	0	0.00	1	61.40	62.00	-1	2,706	-0.04%
2024/03/15	1	60.60	0	0.00	60.00	1	3,015	0.03%
2024/03/12	0.2	61.70	0	0.00	61.70	0.2	3,022	0.01%
2024/03/11	0	0.00	2	61.30	61.30	-2	3,028	-0.07%
2024/03/08	1	64.30	0	0.00	63.00	1	3,023	0.03%
2024/03/05	0	0.00	2	64.10	64.60	-2	2,959	-0.07%
2024/02/29	0	0.00	1	63.80	64.30	-1	2,931	-0.03%
2024/02/27	0	0.00	2	64.20	64.00	-2	2,922	-0.07%
2024/02/26	3	63.87	1	64.50	64.80	2	2,903	0.07%
2024/02/23	0	0.00	6	62.40	61.90	-6	2,833	-0.21%
2024/02/22	3	62.90	0	0.00	62.90	3	2,831	0.11%
2024/02/21	0	0.00	1	62.00	62.00	-1	2,847	-0.04%
2024/02/19	0	0.00	3	61.97	62.30	-3	2,895	-0.10%
2024/02/16	10	61.45	5	61.80	61.70	5	2,911	0.17%
2024/02/15	7	58.34	10	59.65	59.50	-3	2,838	-0.11%
2024/02/05	2	57.10	0	0.00	57.20	2	3,016	0.07%
2024/01/23	5	56.70	0	0.00	56.80	5	3,219	0.16%
2024/01/22	0	0.00	0.1	57.00	57.30	-0.1	3,219	0.00%
2024/01/18	0	54.90	0	0.00	55.30	0	3,204	0.00%
2024/01/17	0	0.00	14	55.70	55.70	-14	3,191	-0.44%
2024/01/12	0	0.00	10	56.30	56.30	-10	3,169	-0.32%
2024/01/10	10	56.60	0	0.00	56.50	10	3,174	0.32%
2024/01/09	1	58.80	11	58.49	58.50	-10	3,128	-0.32%
2024/01/05	10	58.70	0	0.00	59.20	10	3,063	0.33%
2024/01/02	0	0.00	0	60.10	59.50	0	2,947	0.00%
2023/12/27	0	59.00	6	59.80	59.60	-6	2,907	-0.21%
2023/12/26	0	0.00	5	58.70	58.60	-5	2,870	-0.17%
2023/12/25	12	58.52	10	58.10	58.10	2	2,862	0.07%
2023/12/22	9	59.30	6	59.30	59.30	3	2,838	0.11%
2023/12/21	0	0.00	2	60.90	60.60	-2	2,778	-0.07%
2023/12/20	12	60.63	4	61.10	60.20	8	2,720	0.29%
2023/12/15	10	59.40	40	58.73	58.50	-30	2,461	-1.22%
2023/12/14	61	60.17	14	60.01	59.50	47	2,421	1.94%
2023/12/13	0	0.00	2	58.74	62.80	-2	2,101	-0.10%
2023/12/12	0	0.00	1	56.90	57.10	-1	1,811	-0.06%
2023/12/06	0	0.00	6	56.60	56.80	-6	2,014	-0.30%
2023/12/04	4	56.20	1	56.20	56.20	3	2,025	0.15%
2023/11/30	1	55.10	0	0.00	55.30	1	2,056	0.05%
2023/11/27	0	55.10	0	0.00	54.50	0	2,043	0.00%
2023/11/24	0	56.10	1	56.30	56.00	-1	2,018	-0.05%
2023/11/21	2	56.50	0	0.00	56.40	2	2,006	0.10%
2023/11/20	0.2	57.32	0	0.00	56.70	0.2	1,992	0.01%
2023/11/17	0	0.00	1	56.50	58.20	-1	1,951	-0.05%
2023/11/14	0.6	55.75	2	55.90	56.20	-1.4	1,814	-0.08%
2023/11/13	7	56.80	5	56.34	55.90	2	1,779	0.11%
2023/11/10	3	53.57	4	53.35	53.70	-1	1,556	-0.06%
2023/10/30	0	0.00	1	49.20	49.25	-1	1,471	-0.07%
2023/10/25	1	47.95	1	48.05	48.10	0	1,475	0.00%
2023/10/13	0	0.00	1	48.45	48.50	-1	1,497	-0.07%
2023/10/12	0	0.00	1	48.25	48.15	-1	1,522	-0.07%
2023/10/05	1	48.35	3	47.35	48.10	-2	1,551	-0.13%
2023/09/27	3	46.80	0	0.00	47.35	3	1,777	0.17%
2023/09/21	1	48.70	0	0.00	48.55	1	1,765	0.06%
2023/09/19	0	0.00	2	50.95	50.80	-2	1,731	-0.12%
2023/09/13	1	51.10	3	50.77	50.80	-2	1,572	-0.13%
2023/09/08	0	0.00	6	47.60	48.15	-6	1,370	-0.44%
2023/09/06	0	0.00	1	46.55	46.80	-1	1,314	-0.08%
2023/09/05	1	45.85	0	0.00	46.00	1	1,291	0.08%
2023/08/28	0	0.00	10	45.16	44.50	-10	1,247	-0.80%
2023/08/25	0	0.00	10	44.95	44.90	-10	1,229	-0.81%
2023/08/23	1	44.55	0	0.00	44.75	1	1,211	0.08%
2023/08/22	0	0.00	3	44.95	45.00	-3	1,200	-0.25%
2023/08/17	2	44.40	1	44.95	45.15	1	1,181	0.08%
2023/08/16	2	44.20	0	0.00	44.65	2	1,159	0.17%
2023/08/15	0	0.00	6	45.09	44.55	-6	1,150	-0.52%
2023/08/14	5	44.44	0	0.00	43.35	5	1,113	0.45%
2023/08/11	5	43.00	0	0.00	43.90	5	1,083	0.46%
2023/08/08	0	0.00	10	42.60	42.70	-10	1,039	-0.96%
2023/07/26	0	0.00	1	43.60	43.25	-1	1,403	-0.07%
2023/07/20	0	0.00	14	41.74	41.70	-14	1,385	-1.01%
2023/07/18	2	41.60	0	0.00	41.10	2	1,389	0.14%
2023/07/17	3	42.10	0	0.00	42.15	3	1,396	0.21%
2023/07/14	12	41.15	0	0.00	40.75	12	1,375	0.87%
2023/07/13	2	41.70	0	0.00	41.20	2	1,378	0.15%
2023/07/11	0	0.00	4	40.50	40.85	-4	1,409	-0.28%
2023/07/07	10	44.70	0	0.00	44.65	10	1,341	0.75%
2023/07/06	2	45.35	4	45.63	45.50	-2	1,313	-0.15%
2023/07/05	2	45.30	0.1	45.36	45.10	1.9	1,253	0.15%
2023/07/04	0.1	44.60	0.1	44.50	44.75	0	1,225	0.00%
2023/07/03	2.1	44.20	5	44.20	44.20	-3	1,218	-0.24%
2023/06/30	0	43.32	0	43.25	43.65	0	1,218	0.00%
2023/06/29	6	42.96	0	0.00	43.30	6	1,231	0.49%
2023/06/28	0	43.05	0	0.00	42.85	0	1,243	0.00%
2023/06/01	10	41.60	0	0.00	41.80	10	1,446	0.69%
2023/05/12	0	0.00	15	40.43	40.80	-15	1,374	-1.09%
2023/05/11	10	40.07	2	40.05	40.00	8	1,346	0.59%
2023/05/10	6	42.75	9	43.49	42.80	-3	1,252	-0.24%
2023/05/09	11	46.90	1	47.15	47.45	10	1,109	0.90%
2023/05/04	0	0.00	1	45.10	45.65	-1	1,024	-0.10%
2023/05/03	0	0.00	1	45.60	45.35	-1	1,000	-0.10%
2023/04/28	8	44.44	0	0.00	44.45	8	941	0.85%
2023/04/17	0	0.00	10	44.73	44.95	-10	831	-1.20%
2023/04/14	10	45.88	1	45.85	45.80	9	795	1.13%
2023/04/11	1	44.20	0	0.00	44.45	1	701	0.14%
2023/04/07	1	44.55	0	0.00	44.35	1	684	0.15%
2023/03/29	1	43.70	0	0.00	43.50	1	643	0.16%
2023/03/27	0	0.00	1	44.15	44.40	-1	606	-0.16%
2023/03/23	0	0.00	2	43.75	43.80	-2	568	-0.35%
2023/03/22	0	0.00	1	43.60	43.60	-1	554	-0.18%
2023/03/21	1	42.60	1	43.35	43.55	0	520	0.00%
2023/03/20	0	0.00	1	41.70	42.05	-1	463	-0.22%
2023/03/10	1	40.00	0	0.00	39.70	1	431	0.23%
2023/03/09	0	0.00	1	40.20	40.15	-1	441	-0.23%
2023/03/08	0	0.00	20	40.40	40.70	-20	440	-4.54%
2023/03/03	20	39.90	0	0.00	39.90	20	444	4.50%
2023/03/02	0	0.00	1	39.75	39.80	-1	441	-0.23%
2023/02/20	1	39.40	0	0.00	39.30	1	479	0.21%
2023/02/17	0	0.00	1	39.25	39.20	-1	491	-0.20%
2023/02/16	2	38.85	0	0.00	38.85	2	500	0.40%
2023/02/07	1	38.95	0	0.00	39.10	1	610	0.16%
2022/12/15	0	0.00	14	40.98	41.30	-14	774	-1.81%
2022/12/14	0	0.00	3	41.00	40.95	-3	788	-0.38%
2022/12/09	2	40.95	0	0.00	40.75	2	890	0.22%
2022/12/01	5	41.35	0	0.00	40.60	5	1,010	0.49%
2022/11/30	10	41.40	0	0.00	41.35	10	994	1.01%
2022/11/22	0	0.00	5	40.30	40.45	-5	979	-0.51%
2022/11/18	0	0.00	4	40.90	40.70	-4	1,016	-0.39%
2022/11/17	4	40.53	6	40.66	40.65	-2	1,008	-0.20%
2022/11/16	2	40.20	2	40.55	40.60	0	1,001	0.00%
2022/11/14	1	40.30	0	0.00	40.35	1	984	0.10%
2022/11/10	5	39.35	0	0.00	40.25	5	954	0.52%
2022/11/08	0	0.00	1	38.95	38.80	-1	914	-0.11%
2022/11/07	0	0.00	5	39.16	38.85	-5	916	-0.55%
2022/11/03	0	0.00	1	38.35	38.35	-1	1,044	-0.10%
2022/10/27	0	0.00	1	35.25	35.50	-1	1,071	-0.09%
2022/10/13	1	36.35	0	0.00	34.40	1	1,144	0.09%
2022/10/12	1	35.05	1	35.60	36.05	0	1,143	0.00%
2022/10/07	7	37.36	2	37.20	37.15	5	1,232	0.41%
2022/10/06	1	37.80	0	0.00	37.60	1	1,276	0.08%
2022/10/05	0	0.00	6	37.84	37.75	-6	1,283	-0.47%
2022/10/04	6	36.85	0	0.00	37.25	6	1,273	0.47%
2022/10/03	5	37.05	10	36.73	37.10	-5	1,269	-0.39%
2022/09/29	0	0.00	3	35.95	35.95	-3	1,262	-0.24%
2022/09/21	9	39.93	5	41.05	39.60	4	1,208	0.33%
2022/09/19	1	41.25	5	41.35	41.60	-4	1,142	-0.35%
2022/09/16	2	40.78	1	40.90	40.80	1	1,105	0.09%
2022/09/13	1	39.85	1	40.35	39.80	0	1,021	0.00%
2022/09/12	0	0.00	1	39.50	39.55	-1	979	-0.10%
2022/09/08	3	38.55	4	38.93	39.10	-1	962	-0.10%
2022/09/06	0	0.00	1	37.00	37.15	-1	897	-0.11%
2022/09/01	0	0.00	5	38.15	38.05	-5	890	-0.56%
2022/08/24	2	36.45	2	36.50	36.50	0	823	0.00%
2022/08/23	5	36.72	4	36.75	36.75	1	824	0.12%
2022/08/22	5	37.51	8	37.51	37.30	-3	823	-0.36%
2022/08/19	4	37.65	2	37.60	37.60	2	821	0.24%
2022/08/18	2	37.05	2	37.70	37.70	0	820	0.00%
2022/08/17	2	37.40	2	37.50	37.50	0	817	0.00%
2022/08/11	1	38.40	0	0.00	38.10	1	780	0.13%
2022/08/10	0	0.00	2	40.58	41.10	-2	728	-0.27%
2022/07/28	1	37.90	0	0.00	37.80	1	596	0.17%
2022/07/15	0	0.00	2	38.30	38.40	-2	500	-0.40%
2022/07/14	2	37.85	0	0.00	38.20	2	422	0.47%
2022/06/16	0	0.00	1	36.60	36.30	-1	372	-0.27%
2022/06/09	1	37.70	1	37.75	37.75	0	377	0.00%
2022/04/18	2	39.85	0	0.00	39.90	2	441	0.45%
2022/04/07	1	40.65	0	0.00	40.50	1	646	0.15%
2022/03/30	1	42.25	1	42.40	42.25	0	701	0.00%
2022/03/28	1	41.15	1	41.90	42.15	0	707	0.00%
2022/03/23	1	42.10	0	0.00	42.00	1	729	0.14%
2022/03/17	0	0.00	1	41.00	41.10	-1	790	-0.13%
2022/03/15	1	40.10	0	0.00	39.70	1	841	0.12%
2022/03/14	0	0.00	1	40.90	40.90	-1	970	-0.10%
2022/03/08	1	39.20	0	0.00	38.90	1	1,186	0.08%
2022/02/11	5	44.59	0	0.00	44.45	5	1,307	0.38%
2022/01/25	4	43.30	0	0.00	43.15	4	1,297	0.31%
2022/01/24	1	44.00	0	0.00	44.00	1	1,294	0.08%
2022/01/21	1	44.90	0	0.00	44.80	1	1,295	0.08%
2022/01/20	0	0.00	5	45.23	45.80	-5	1,285	-0.39%
2022/01/14	1	45.30	0	0.00	45.00	1	1,279	0.08%
2022/01/13	2	46.00	0	0.00	45.95	2	1,282	0.16%
2022/01/11	3	46.70	0	0.00	46.80	3	1,300	0.23%
2022/01/05	1	47.10	0	0.00	47.65	1	1,272	0.08%
2022/01/03	1	48.00	1	48.30	48.85	0	1,180	0.00%
2021/12/30	0	0.00	7	47.86	47.70	-7	1,136	-0.62%
2021/12/29	0	0.00	1	46.55	46.75	-1	1,114	-0.09%
2021/12/28	2	46.80	1	45.35	46.60	1	1,106	0.09%
2021/12/23	1	44.90	0	0.00	45.00	1	1,067	0.09%
2021/12/21	2	44.25	0	0.00	44.70	2	1,050	0.19%
2021/12/17	1	45.30	0	0.00	45.35	1	1,041	0.10%
2021/12/16	2	45.60	0	0.00	45.50	2	1,043	0.19%
2021/12/15	2	45.05	2	45.60	45.50	0	1,039	0.00%
2021/12/14	1	45.55	0	0.00	44.95	1	1,025	0.10%
2021/12/13	1	46.15	1	46.55	46.50	0	1,005	0.00%
2021/12/08	4	49.28	4	49.31	49.30	0	929	0.00%
2021/12/07	6	48.40	11	48.94	50.30	-5	800	-0.62%
2021/12/06	1	45.90	0	0.00	45.80	1	632	0.16%
2021/12/02	3	46.53	1	47.00	45.90	2	615	0.32%
2021/12/01	3	46.30	1	47.00	46.95	2	594	0.34%
2021/11/30	0	0.00	3	44.23	46.40	-3	534	-0.56%
2021/11/26	3	42.83	0	0.00	42.95	3	498	0.60%
2021/11/25	0	0.00	1	43.80	44.25	-1	490	-0.20%
2021/11/23	1	43.05	0	0.00	43.00	1	484	0.21%
2021/11/18	0	0.00	1	44.15	44.10	-1	495	-0.20%
2021/11/16	5	43.90	1	43.85	43.85	4	492	0.81%
2021/11/11	1	42.55	0	0.00	42.25	1	547	0.18%
2021/11/08	0	0.00	1	43.00	43.10	-1	636	-0.16%
2021/11/05	1	43.20	0	0.00	42.95	1	652	0.15%
2021/10/29	2	44.15	0	0.00	43.40	2	741	0.27%
2021/10/19	0	0.00	1	43.40	43.75	-1	1,235	-0.08%
2021/10/18	1	42.75	1	43.40	42.70	0	1,322	0.00%
2021/10/15	1	42.85	1	43.35	42.85	0	1,344	0.00%
2021/10/12	1	42.05	0	0.00	42.00	1	1,376	0.07%
2021/10/07	0	0.00	1	43.80	44.45	-1	1,439	-0.07%
2021/10/05	1	42.85	0	0.00	43.10	1	1,524	0.07%
2021/09/14	1	45.70	1	45.35	45.35	0	1,615	0.00%
2021/09/13	0	0.00	2	45.65	45.85	-2	1,614	-0.12%
2021/09/02	1	49.00	0	0.00	48.00	1	1,644	0.06%
2021/09/01	4	48.66	1	48.50	48.85	3	1,647	0.18%
2021/08/25	0	0.00	1	48.00	48.00	-1	1,771	-0.06%
2021/08/19	3	47.28	0	0.00	46.60	3	1,782	0.17%
2021/08/18	1	47.10	0	0.00	48.85	1	1,765	0.06%
2021/08/17	0	0.00	2	49.20	47.85	-2	1,753	-0.11%
2021/08/16	2	47.58	0	0.00	48.45	2	1,748	0.11%
2021/08/11	1	51.50	0	0.00	51.00	1	1,714	0.06%
2021/08/09	1	55.20	4	55.08	54.10	-3	1,728	-0.17%
2021/08/04	1	57.20	0	0.00	56.80	1	1,794	0.06%
2021/07/29	0	0.00	5	54.40	54.50	-5	1,735	-0.29%
2021/07/27	5	59.70	6	58.02	57.60	-1	1,731	-0.06%
2021/07/26	1	57.80	1	57.80	57.90	0	1,699	0.00%
2021/07/23	2	59.10	5	57.94	59.10	-3	1,619	-0.19%
2021/07/22	1	54.20	1	54.00	57.50	0	1,426	0.00%
2021/07/21	1	52.20	0	0.00	52.80	1	1,347	0.07%
2021/07/15	3	55.20	3	54.90	55.00	0	1,344	0.00%
2021/07/14	1	52.00	1	53.40	54.00	0	1,312	0.00%
2021/07/13	0	0.00	3	54.20	52.50	-3	1,298	-0.23%
2021/07/08	0	0.00	1	51.40	51.40	-1	1,252	-0.08%
2021/07/07	1	51.30	0	0.00	51.10	1	1,265	0.08%
2021/07/02	11	51.51	0	0.00	51.50	11	1,311	0.84%
2021/06/30	1	52.80	0	0.00	53.20	1	1,330	0.08%
2021/06/29	2	54.30	2	53.10	53.10	0	1,347	0.00%
2021/06/25	3	53.80	0	0.00	53.70	3	1,358	0.22%
2021/06/24	1	53.80	0	0.00	53.80	1	1,377	0.07%
2021/06/18	5	54.20	0	0.00	54.20	5	1,614	0.31%
2021/06/16	1	55.00	0	0.00	54.70	1	1,755	0.06%
2021/06/08	5	56.40	0	0.00	56.10	5	1,924	0.26%
2021/06/04	0	0.00	1	58.30	57.80	-1	1,914	-0.05%
2021/06/01	1	56.20	0	0.00	56.40	1	1,826	0.05%
2021/05/31	1	56.00	0	0.00	55.40	1	1,821	0.05%
2021/05/27	1	55.30	1	55.80	55.60	0	1,854	0.00%
2021/05/25	0	0.00	1	55.80	55.70	-1	1,884	-0.05%
2021/05/21	0	0.00	1	54.80	56.30	-1	1,946	-0.05%
2021/05/19	3	51.43	1	51.50	52.20	2	1,956	0.10%
2021/05/18	0	0.00	1	52.30	52.30	-1	1,972	-0.05%
2021/05/12	1	52.40	0	0.00	54.40	1	2,013	0.05%
2021/05/06	0	0.00	1	62.30	61.50	-1	2,414	-0.04%
2021/04/14	1	63.70	0	0.00	63.40	1	3,106	0.03%
2021/04/12	1	65.30	25	66.40	65.30	-24	3,118	-0.77%
2021/04/09	11	66.04	0	0.00	65.90	11	3,114	0.35%
2021/04/07	1	66.30	0	0.00	66.40	1	3,100	0.03%
2021/04/06	15	66.30	0	0.00	66.40	15	3,091	0.49%
2021/03/30	0	0.00	2	66.00	65.80	-2	3,170	-0.06%
2021/03/25	5	65.16	3	64.80	64.80	2	3,223	0.06%
2021/03/24	3	66.73	1	66.60	66.60	2	3,182	0.06%
2021/03/23	1	69.80	6	68.83	70.60	-5	3,079	-0.16%
2021/03/22	0	0.00	5	69.10	69.10	-5	3,030	-0.16%
2021/03/18	1	69.10	1	69.20	69.20	0	2,957	0.00%
2021/03/17	0	0.00	5	68.00	68.20	-5	2,960	-0.17%
2021/03/16	2	67.90	5	67.34	67.90	-3	3,065	-0.10%
2021/03/15	1	64.80	0	0.00	65.90	1	3,033	0.03%
2021/03/11	0	0.00	1	65.10	65.30	-1	3,120	-0.03%
2021/03/10	2	63.75	1	64.00	64.00	1	3,191	0.03%
2021/03/08	1	64.40	0	0.00	64.00	1	3,441	0.03%
2021/03/05	2	64.00	0	0.00	64.10	2	3,498	0.06%
2021/03/02	2	65.40	0	0.00	64.70	2	3,694	0.05%
2021/02/26	2	65.50	0	0.00	65.90	2	3,718	0.05%
2021/02/25	0	0.00	5	66.20	65.80	-5	3,769	-0.13%
2021/02/24	1	67.60	4	68.40	66.40	-3	3,841	-0.08%
2021/02/23	2	68.90	1	68.90	68.30	1	3,880	0.03%
2021/02/22	4	68.10	0	0.00	68.00	4	3,975	0.10%
2021/02/18	0	0.00	1	67.50	67.40	-1	4,002	-0.02%
2021/02/17	1	66.70	2	66.65	66.20	-1	4,053	-0.02%
2021/02/04	1	64.80	0	0.00	64.80	1	4,109	0.02%
2021/02/03	1	66.20	0	0.00	65.50	1	4,150	0.02%
2021/02/01	1	64.90	1	65.90	65.90	0	4,302	0.00%
2021/01/29	10	67.60	0	0.00	66.70	10	4,422	0.23%
2021/01/28	2	68.65	3	68.77	68.70	-1	4,302	-0.02%
2021/01/27	8	69.54	2	66.20	66.30	6	4,085	0.15%
2021/01/26	0	0.00	3	66.43	65.80	-3	3,880	-0.08%
2021/01/22	0	0.00	5	64.50	65.60	-5	3,871	-0.13%
2021/01/21	1	63.40	0	0.00	64.20	1	3,892	0.03%
2021/01/20	1	65.80	0	0.00	63.80	1	3,926	0.03%
2021/01/19	1	67.70	1	67.60	66.90	0	3,938	0.00%
2021/01/18	1	66.60	0	0.00	66.90	1	3,929	0.03%
2021/01/14	0	0.00	2.1	65.19	65.30	-2.1	3,933	-0.05%
2021/01/13	1	63.20	7	62.76	62.00	-6	4,401	-0.14%
2021/01/12	1	61.30	0	0.00	61.30	1	4,438	0.02%
2021/01/11	2	62.50	0.2	63.50	62.30	1.8	4,486	0.04%
2021/01/08	4	61.60	0	0.00	61.70	4	4,584	0.09%
2021/01/07	0.1	62.20	0	0.00	62.10	0.1	4,695	0.00%
2021/01/06	1.1	62.32	1	62.20	62.20	0.1	4,805	0.00%
2021/01/05	1.1	63.14	1	63.00	63.00	0.1	4,934	0.00%
2020/12/31	1	65.40	1	64.90	64.90	0	5,063	0.00%
2020/12/29	0	0.00	10	64.94	64.40	-10	5,215	-0.19%
2020/12/24	15	65.48	0	0.00	65.80	15	5,420	0.28%
2020/12/23	0	0.00	1	61.40	64.70	-1	5,408	-0.02%
2020/12/22	1	61.80	1	62.40	61.00	0	5,497	0.00%
2020/12/11	1	64.40	0	0.00	63.30	1	6,513	0.02%
2020/12/10	2	65.95	2	65.40	65.30	0	6,504	0.00%
2020/12/08	2	62.80	1	63.70	63.70	1	6,553	0.02%
2020/12/04	1	62.90	2	63.15	62.60	-1	6,687	-0.01%
2020/12/03	2	65.55	2	63.90	63.80	0	6,785	0.00%
2020/12/02	2	68.50	2	66.50	66.20	0	6,765	0.00%
2020/11/27	5	71.54	5	69.70	69.50	0	6,956	0.00%
2020/11/25	0	0.00	13	70.41	69.70	-13	7,796	-0.17%
2020/11/23	5	71.20	0	0.00	71.50	5	8,254	0.06%
2020/11/19	1	71.80	2	69.05	68.80	-1	8,941	-0.01%
2020/11/18	1	69.70	0	0.00	69.80	1	9,056	0.01%
2020/11/17	1	68.80	1	68.10	68.40	0	9,244	0.00%
2020/11/13	8	68.80	0	0.00	69.10	8	9,703	0.08%
2020/11/10	1	68.80	1	67.90	68.10	0	10,724	0.00%
2020/11/09	3	68.27	3	68.93	68.90	0	11,240	0.00%
2020/11/06	1	68.80	0	0.00	67.70	1	11,460	0.01%
2020/11/05	1	66.70	1	67.00	66.30	0	11,486	0.00%
2020/11/02	0	0.00	1	64.00	64.40	-1	12,139	-0.01%
2020/10/30	0	0.00	1	64.00	64.00	-1	12,466	-0.01%
2020/10/29	2	65.05	1	64.20	65.00	1	12,730	0.01%
2020/10/26	2	68.35	1	67.50	66.90	1	13,043	0.01%
2020/10/22	1	68.80	1	68.60	68.40	0	13,282	0.00%
2020/10/16	2	69.40	2	68.90	68.60	0	12,720	0.00%
2020/10/15	7	70.16	4	68.70	68.50	3	12,628	0.02%
2020/10/13	0	0.00	1	70.40	70.20	-1	12,454	-0.01%
2020/10/12	2	69.40	2	68.80	68.00	0	12,348	0.00%
2020/10/08	2	68.20	4	69.08	68.90	-2	12,348	-0.02%
2020/10/07	3	68.70	4	68.98	69.50	-1	12,275	-0.01%
2020/09/29	1	63.90	1	62.90	63.70	0	12,351	0.00%
2020/09/23	0	0.00	1	71.70	71.90	-1	12,462	-0.01%
2020/09/22	0	0.00	2	68.80	68.60	-2	12,353	-0.02%
2020/09/18	4	72.50	2	72.80	70.60	2	12,363	0.02%
2020/09/16	1	68.60	2	69.80	70.30	-1	12,113	-0.01%
2020/09/14	0	0.00	1	68.60	68.10	-1	12,215	-0.01%
2020/09/11	5	68.40	1	67.00	66.60	4	12,511	0.03%
2020/09/10	2	69.80	1	71.60	69.50	1	12,547	0.01%
2020/09/08	6	71.47	6	70.52	70.20	0	12,480	0.00%
2020/09/07	5	70.32	1	70.00	68.50	4	12,342	0.03%
2020/09/04	0	0.00	1	69.60	70.50	-1	12,320	-0.01%
2020/09/03	0	0.00	2	71.45	70.50	-2	12,474	-0.02%
2020/09/02	2	73.50	4	73.23	73.00	-2	12,380	-0.02%
2020/09/01	5	75.36	4	75.40	72.50	1	12,242	0.01%
2020/08/31	3	74.73	4	72.65	73.50	-1	11,881	-0.01%
2020/08/28	4	68.58	5	68.98	69.30	-1	11,452	-0.01%
2020/08/27	2	68.95	2	68.65	66.80	0	11,349	0.00%
2020/08/26	3	68.07	2	68.60	68.10	1	11,088	0.01%
2020/08/25	5	66.28	7	67.31	68.00	-2	10,874	-0.02%
2020/08/24	7	63.61	2	64.20	63.90	5	10,490	0.05%
2020/08/19	2	66.45	2	70.30	65.30	0	10,087	0.00%
2020/08/18	5	69.96	2	70.00	67.40	3	9,851	0.03%
2020/08/17	2	69.25	0.5	72.50	72.50	1.5	9,610	0.02%
2020/08/14	5	67.78	5	65.26	68.40	0	9,199	0.00%
2020/08/13	5	63.52	5	62.36	62.20	0	8,769	0.00%
2020/08/12	4	56.03	12	57.05	59.00	-8	8,148	-0.10%
2020/08/10	4	53.00	2	55.40	54.50	2	7,687	0.03%
2020/08/07	0	0.00	3	53.90	53.80	-3	7,532	-0.04%
2020/08/06	13	52.93	13	52.06	50.80	0	7,271	0.00%
2020/08/05	4	50.65	5	51.10	52.40	-1	7,014	-0.01%
2020/08/03	1	46.90	1	46.55	46.90	0	6,440	0.00%
2020/07/31	5	46.65	5	46.57	46.55	0	6,389	0.00%
2020/07/30	4	46.54	3	46.33	46.75	1	6,358	0.02%
2020/07/07	1	42.25	0	0.00	42.75	1	5,627	0.02%
2020/07/06	1	41.55	1	41.85	42.80	0	5,554	0.00%
2020/06/30	0	0.00	1	40.20	40.10	-1	5,257	-0.02%
2020/06/23	0	0.00	1	38.30	37.50	-1	5,231	-0.02%
2020/06/22	1	37.45	0	0.00	37.20	1	5,196	0.02%
2020/06/19	1	38.00	1	38.30	37.85	0	5,180	0.00%
2020/06/18	0	0.00	4	38.45	39.45	-4	4,987	-0.08%
2020/06/17	0	0.00	5	35.54	35.90	-5	4,669	-0.11%
2020/06/16	4	34.54	0	0.00	34.55	4	4,502	0.09%
2020/06/11	3	33.82	0	0.00	33.65	3	4,454	0.07%
2020/06/10	2	35.83	0	0.00	35.55	2	4,425	0.05%
2020/06/09	1	36.70	1	36.50	36.65	0	4,268	0.00%
2020/06/02	0	0.00	6	34.85	35.05	-6	4,203	-0.14%
2020/06/01	0	0.00	5	35.45	35.50	-5	4,134	-0.12%
2020/05/29	0	0.00	5	35.94	36.15	-5	4,056	-0.12%
2020/05/27	11	34.37	0	0.00	33.45	11	3,800	0.29%
2020/05/26	0	0.00	1	32.85	33.25	-1	3,756	-0.03%
2020/05/25	2	32.65	3	31.98	32.80	-1	3,677	-0.03%
2020/05/22	0	0.00	7	31.64	31.20	-7	3,647	-0.19%
2020/05/21	0	0.00	10	31.00	31.90	-10	3,642	-0.27%
2020/05/19	12	28.97	0	0.00	28.95	12	3,564	0.34%
2020/05/07	0	0.00	1	33.00	33.25	-1	3,423	-0.03%
2020/05/05	2	33.68	5	33.81	34.00	-3	3,389	-0.09%
2020/04/30	1	33.10	1	33.50	33.45	0	3,289	0.00%
2020/04/29	1	33.25	6	33.91	33.40	-5	3,270	-0.15%
2020/04/28	0	0.00	10	32.75	33.30	-10	3,216	-0.31%
2020/04/27	0	0.00	0.4	32.05	32.20	-0.4	3,203	-0.01%
2020/04/24	5	31.35	0	0.00	31.00	5	3,252	0.15%
2020/04/23	0	0.00	5	31.65	31.65	-5	3,276	-0.15%
2020/04/22	5	30.60	0	0.00	30.80	5	3,273	0.15%
2020/04/21	0	0.00	1	30.10	29.50	-1	3,234	-0.03%
2020/04/17	1	32.25	1	32.50	32.00	0	3,225	0.00%
2020/04/15	10	31.90	0	0.00	31.95	10	3,167	0.32%
2020/04/13	0	0.00	2	30.50	30.00	-2	3,105	-0.06%
2020/04/08	3	31.45	9	31.32	31.50	-6	3,068	-0.20%
2020/04/07	44	29.70	40	30.19	30.55	4	3,067	0.13%
2020/03/17	3	28.12	0	0.00	25.40	3	3,991	0.08%
2020/03/16	2	30.65	0	0.00	28.20	2	3,997	0.05%
2020/03/12	0	0.00	6	34.03	32.50	-6	3,852	-0.16%
2020/02/27	3	32.15	1	33.15	31.90	2	3,673	0.05%
2020/02/18	7	35.11	0	0.00	35.15	7	3,641	0.19%
2020/02/17	0	0.00	1	36.45	36.20	-1	3,651	-0.03%
2020/02/14	1	36.60	5	37.00	36.80	-4	3,669	-0.11%
2020/02/13	5	36.00	0	0.00	35.90	5	3,692	0.14%
2020/02/12	0	0.00	5	36.60	36.70	-5	3,786	-0.13%
2020/02/11	5	36.00	0	0.00	36.00	5	3,835	0.13%
2020/01/20	5	40.95	9	41.50	41.60	-4	4,567	-0.09%
2020/01/17	0	0.00	5	40.00	39.90	-5	4,563	-0.11%
2020/01/16	6	39.58	2	39.15	39.30	4	4,610	0.09%
2020/01/15	2	38.18	0	0.00	38.30	2	4,674	0.04%
2020/01/14	0	0.00	5	37.78	38.50	-5	4,783	-0.10%
2020/01/13	6	37.23	0	0.00	37.40	6	4,853	0.12%
2020/01/06	0	0.00	2	37.15	37.10	-2	6,662	-0.03%
2019/12/26	5	39.64	4	39.75	39.75	1	7,616	0.01%
2019/12/25	1	39.70	0	0.00	39.70	1	7,639	0.01%
2019/12/24	0	0.00	1	39.65	39.70	-1	7,703	-0.01%
2019/12/23	1	39.40	3	39.63	39.00	-2	7,707	-0.03%
2019/12/20	9	39.57	21	39.50	39.80	-12	7,716	-0.16%
2019/12/19	4	39.65	1	39.30	39.05	3	7,609	0.04%
2019/12/18	4	43.29	3	43.40	43.35	1	7,431	0.01%
2019/12/17	0	0.00	7	42.43	43.10	-7	7,484	-0.09%
2019/12/16	6	43.08	17	43.33	43.20	-11	7,401	-0.15%
2019/12/13	17	41.81	22	42.48	41.15	-5	7,155	-0.07%
2019/12/12	10	39.53	26	39.89	40.85	-16	6,894	-0.23%
2019/12/11	4	37.61	1	37.65	37.80	3	6,651	0.05%
2019/12/10	1	36.55	1	36.60	36.55	0	6,868	0.00%
2019/12/09	1	37.10	2	37.10	37.15	-1	7,069	-0.01%
2019/12/06	21	37.45	0	0.00	36.90	21	7,213	0.29%
2019/12/02	2	35.85	24	35.65	35.40	-22	7,328	-0.30%
2019/11/27	7	37.06	2	36.75	36.50	5	7,443	0.07%
2019/11/22	5	36.20	1	36.00	36.00	4	7,712	0.05%
2019/11/21	0	0.00	4	36.35	36.50	-4	7,819	-0.05%
2019/11/19	0	0.00	35	36.81	36.65	-35	8,003	-0.44%
2019/11/18	0	0.00	1	36.60	37.25	-1	8,133	-0.01%
2019/11/15	5	37.14	5	37.29	36.80	0	8,235	0.00%
2019/11/14	6	36.80	0	0.00	37.15	6	8,468	0.07%
2019/11/13	2	36.35	0	0.00	36.40	2	8,733	0.02%
2019/11/12	4	36.65	4	36.75	36.85	0	8,846	0.00%
2019/11/11	0	0.00	17	36.27	36.40	-17	9,150	-0.19%
2019/11/08	15	38.95	11	38.59	38.10	4	9,222	0.04%
2019/11/07	10	37.45	0	0.00	37.50	10	9,447	0.11%
2019/11/06	12	37.78	9	37.80	38.00	3	9,661	0.03%
2019/11/04	15	38.19	12	37.70	37.55	3	10,207	0.03%
2019/11/01	12	37.90	12	36.91	38.00	0	10,398	0.00%
2019/10/31	7	37.89	1	37.85	37.40	6	10,604	0.06%
2019/10/30	10	39.48	0	0.00	37.60	10	11,345	0.09%
2019/10/29	6	42.03	0	0.00	41.00	6	11,324	0.05%
2019/10/28	1	41.65	0	0.00	42.45	1	11,523	0.01%
2019/10/25	15	42.88	1	41.70	41.50	14	11,500	0.12%
2019/10/24	12	43.24	11	44.46	43.10	1	11,493	0.01%
2019/10/23	0	0.00	1	44.80	43.80	-1	11,480	-0.01%
2019/10/22	17	43.52	0	0.00	43.90	17	11,430	0.15%
2019/10/21	1	44.20	0	0.00	44.20	1	11,398	0.01%
2019/10/16	45	44.75	17	45.01	43.50	28	11,466	0.24%
2019/10/15	11	41.22	65	41.56	43.45	-54	10,853	-0.50%
2019/10/14	0	0.00	2	39.05	39.50	-2	10,371	-0.02%
2019/10/09	6	37.87	2	37.93	38.35	4	10,313	0.04%
2019/10/08	6	40.76	5	40.37	37.30	1	10,275	0.01%
2019/10/07	9	38.43	5	37.78	39.60	4	9,884	0.04%
2019/10/04	0	0.00	1	36.05	36.00	-1	9,755	-0.01%
2019/10/03	2	37.50	2	37.58	36.70	0	9,868	0.00%
2019/10/02	1	37.75	1	37.30	37.45	0	9,920	0.00%
2019/10/01	0	0.00	1	36.30	36.15	-1	9,932	-0.01%
2019/09/27	2	35.10	2	35.20	35.10	0	10,001	0.00%
2019/09/26	6	37.95	0	0.00	36.55	6	10,049	0.06%
2019/09/24	3	37.57	2	37.73	37.40	1	10,136	0.01%
2019/09/23	3	37.67	3	37.90	37.40	0	10,108	0.00%
2019/09/20	20	39.41	12	39.28	38.45	8	10,035	0.08%
2019/09/19	1	37.65	1	37.40	37.75	0	9,852	0.00%
2019/09/17	5	37.15	1	37.00	37.15	4	9,763	0.04%
2019/09/16	5	38.38	5	38.23	38.20	0	9,684	0.00%
2019/09/12	21	40.65	7	39.96	39.20	14	9,625	0.15%
2019/09/11	2	38.40	2	38.98	39.00	0	9,314	0.00%
2019/09/10	1	35.05	1	35.20	37.65	0	9,092	0.00%
2019/09/05	1	37.35	1	37.35	37.80	0	8,807	0.00%
2019/09/02	0	0.00	1	37.70	38.20	-1	8,549	-0.01%
2019/08/30	1	37.35	0	0.00	37.30	1	8,486	0.01%
2019/08/28	3	38.37	4	39.03	38.05	-1	8,289	-0.01%
2019/08/27	5	37.15	2	37.75	37.15	3	8,125	0.04%
2019/08/22	2	40.83	1	41.30	40.55	1	7,845	0.01%
2019/08/21	3	40.23	1	40.00	41.50	2	7,702	0.03%
2019/08/20	7	42.08	6	41.26	40.10	1	7,552	0.01%
2019/08/19	5	43.20	4	43.15	41.90	1	7,402	0.01%
2019/08/16	14	41.86	24	41.90	41.70	-10	7,134	-0.14%
2019/08/15	9	39.71	15	39.57	39.50	-6	6,816	-0.09%
2019/08/14	39	40.44	35	39.88	40.50	4	6,681	0.06%
2019/08/13	13	37.80	1	36.90	38.60	12	6,335	0.19%
2019/08/12	12	40.56	3	37.63	37.50	9	6,146	0.15%
2019/08/08	5	38.78	11	38.29	39.25	-6	5,860	-0.10%
2019/08/07	4	36.44	3	36.47	35.70	1	5,612	0.02%
2019/08/06	4	34.98	4	35.25	36.00	0	5,343	0.00%
2019/08/05	1	38.30	1	38.70	37.40	0	4,944	0.00%
2019/08/02	3	41.37	3	41.82	39.55	0	4,705	0.00%
2019/07/31	3	37.72	3	38.48	39.90	0	3,490	0.00%
2019/07/30	3	35.43	3	36.40	36.75	0	3,115	0.00%
2019/07/29	2	33.35	2	33.53	33.95	0	2,843	0.00%
2019/07/26	0	0.00	1	33.30	33.55	-1	2,786	-0.04%
2019/07/25	3	33.38	2	33.90	32.80	1	2,671	0.04%
2019/07/24	1	33.90	3	34.43	34.20	-2	2,579	-0.08%
2019/07/23	25	33.72	33.6	33.61	33.95	-8.6	2,509	-0.34%
2019/07/22	22	33.61	15	33.90	33.55	7	2,412	0.29%
2019/07/18	2	31.58	1	32.00	30.30	1	2,079	0.05%
2019/07/15	0	0.00	2	25.60	26.40	-2	1,554	-0.13%
2019/07/12	1	25.00	1	25.40	25.20	0	1,419	0.00%
2019/07/11	3	25.03	3	25.20	25.40	0	1,318	0.00%
2019/07/10	2	25.15	2	25.70	25.40	0	1,228	0.00%
2019/07/09	11	26.06	11	25.85	26.50	0	1,049	0.00%
2019/07/08	3	25.17	1	25.00	25.80	2	890	0.22%
2019/07/05	3	23.68	2	23.65	24.50	1	770	0.13%
2019/07/04	2	22.95	1	23.30	23.25	1	667	0.15%
2019/07/03	5	22.49	5	22.64	22.80	0	561	0.00%
2019/04/02	0	0.00	0.6	18.85	18.90	-0.6	214	-0.28%
2018/12/24	0	0.00	0.7	17.40	17.55	-0.7	303	-0.22%
2018/11/09	0	0.00	0.2	16.90	17.00	-0.2	431	-0.05%
2018/08/01	0	0.00	2	19.10	18.60	-2	881	-0.23%
2018/07/27	0	0.00	0.6	19.10	19.20	-0.6	840	-0.07%
2018/07/26	0	0.00	1	18.70	18.80	-1	816	-0.12%
2018/07/16	0	0.00	1	18.10	17.95	-1	695	-0.14%
2018/07/10	1	17.30	0	0.00	17.30	1	606	0.16%
2018/04/18	0	0.00	10	16.15	16.15	-10	444	-2.25%
2018/04/02	10	16.70	0	0.00	16.60	10	449	2.23%
2018/03/07	0	0.00	2	16.10	16.15	-2	311	-0.64%
2018/02/12	0	0.00	2	16.05	16.15	-2	330	-0.61%
2018/02/09	2	15.60	0	0.00	15.80	2	327	0.61%
2018/01/23	0	0.00	1	17.75	18.05	-1	318	-0.31%
2018/01/18	0	0.00	1	17.20	17.15	-1	291	-0.34%
2018/01/05	0	0.00	4	17.50	17.45	-4	286	-1.39%
2018/01/03	0	0.00	2	17.35	17.35	-2	288	-0.69%
2018/01/02	2	17.15	0	0.00	17.30	2	289	0.69%