三商 (2905)-新光-新竹券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
19.70
漲跌
▼0.05
漲幅
-0.25%
成交量
3,172張
產業
上市貿易百貨類股
159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

三商 (2905)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/08/30	2	20.30	0	0.00	20.40	2	2,734	0.07%
2024/08/23	0	0.00	0.5	20.40	20.50	-0.5	2,801	-0.02%
2024/08/21	2	20.65	0	0.00	20.65	2	2,832	0.07%
2024/08/19	3	20.85	23	20.84	20.90	-20	2,794	-0.72%
2024/08/15	9	21.34	59.4	20.93	21.10	-50.4	2,695	-1.87%
2024/08/14	30	20.75	0	0.00	20.65	30	2,654	1.13%
2024/08/13	10	20.25	0	0.00	20.70	10	2,661	0.38%
2024/08/12	30	20.43	0	0.00	20.35	30	2,775	1.08%
2024/08/07	0	0.00	13	19.00	18.85	-13	2,818	-0.46%
2024/08/06	0	0.00	30	18.64	18.40	-30	2,834	-1.06%
2024/08/05	0	0.00	20	18.35	18.35	-20	2,782	-0.72%
2024/08/02	0	0.00	2	19.85	19.95	-2	2,649	-0.08%
2024/08/01	40	20.09	0	0.00	20.20	40	2,652	1.51%
2024/07/31	10	19.90	0	0.00	19.80	10	2,658	0.38%
2024/07/30	0	0.00	7	18.75	19.30	-7	2,607	-0.27%
2024/07/26	0.1	18.15	1	18.15	18.20	-0.9	2,628	-0.03%
2024/07/23	0	0.00	2	18.65	18.50	-2	2,672	-0.07%
2024/07/22	0.4	18.17	1	18.30	18.30	-0.6	2,662	-0.02%
2024/07/19	0.4	18.35	1	18.50	18.35	-0.6	2,644	-0.02%
2024/07/17	0.1	18.55	0	0.00	18.50	0.1	2,604	0.00%
2024/07/16	1.1	18.58	0	0.00	18.55	1.1	2,582	0.04%
2024/07/15	2.3	18.57	0.1	18.00	18.60	2.2	2,571	0.08%
2024/07/12	7.1	18.14	1.3	18.41	18.20	5.8	2,495	0.23%
2024/07/11	0.4	17.37	0	0.00	17.30	0.4	2,420	0.02%
2024/07/10	0	0.00	1	17.30	17.70	-1	2,406	-0.04%
2024/07/09	0.1	16.85	0	0.00	16.95	0.1	2,397	0.01%
2024/07/08	1	16.90	0	0.00	16.80	1	2,489	0.04%
2024/07/04	0.2	17.10	1	17.30	17.10	-0.9	2,491	-0.03%
2024/07/03	0	0.00	5	16.99	17.00	-5	2,491	-0.20%
2024/06/19	0.1	16.60	0	0.00	16.50	0.1	2,397	0.00%
2024/06/14	0.1	16.35	0	0.00	16.35	0.1	2,379	0.00%
2024/06/12	3	16.53	2	16.30	16.80	1	2,344	0.04%
2024/06/11	0.2	18.25	0	0.00	17.70	0.2	2,264	0.01%
2024/06/07	0	0.00	11.7	17.95	18.00	-11.7	2,241	-0.52%
2024/06/06	1.4	17.66	10	17.50	17.55	-8.6	2,230	-0.39%
2024/06/05	12.1	18.13	0	0.00	18.20	12.1	2,184	0.55%
2024/06/04	1.1	18.60	0	0.00	18.45	1.1	2,158	0.05%
2024/06/03	21.1	18.68	22	18.80	18.90	-0.9	2,126	-0.04%
2024/05/31	1.4	18.22	4	18.21	18.40	-2.6	2,069	-0.13%
2024/05/30	3.1	17.47	4	17.90	17.35	-0.9	1,998	-0.05%
2024/05/29	3.6	17.50	3	17.73	17.90	0.6	1,962	0.03%
2024/05/28	2.5	17.18	10	17.04	17.35	-7.5	1,901	-0.40%
2024/05/23	0	0.00	48.2	16.05	16.05	-48.2	1,767	-2.72%
2024/05/22	0	0.00	1	16.65	16.55	-1	1,718	-0.06%
2024/05/21	1	16.50	0	0.00	16.85	1	1,701	0.06%
2024/05/20	1	16.90	2	16.80	16.95	-1	1,639	-0.06%
2024/05/17	1	16.35	1	16.50	16.60	0	1,578	0.00%
2024/05/16	20	16.45	30	16.56	16.35	-10	1,541	-0.65%
2024/05/15	0	0.00	10	15.95	16.00	-10	1,397	-0.72%
2024/05/14	0	0.00	3	15.87	15.95	-3	1,335	-0.22%
2024/05/10	0	0.00	3	15.07	15.05	-3	1,245	-0.24%
2024/05/06	0	0.00	1	14.85	14.65	-1	1,132	-0.09%
2024/05/02	6.7	14.67	2	14.55	14.60	4.7	1,056	0.44%
2024/04/30	2	14.45	0	0.00	14.15	2	1,004	0.20%
2024/04/29	0.2	14.25	3	14.37	14.45	-2.8	957	-0.29%
2024/04/25	3.3	14.29	2	14.20	14.10	1.3	888	0.15%
2024/04/24	0	0.00	2	13.98	14.05	-2	866	-0.23%
2024/04/22	0.4	13.55	0	0.00	13.60	0.4	865	0.04%
2024/04/19	1	13.15	0	0.00	13.25	1	861	0.12%
2024/04/16	2	13.70	0	0.00	13.55	2	838	0.24%
2024/04/15	4	13.78	0.1	13.65	13.80	3.9	812	0.48%
2024/04/12	4.1	13.71	11.2	13.82	13.65	-7.1	779	-0.91%
2024/04/11	0	0.00	17	13.00	13.05	-17	677	-2.51%
2024/04/10	0	0.00	0.8	13.10	13.10	-0.8	673	-0.12%
2024/03/20	0	0.00	5	12.20	12.25	-5	644	-0.78%
2024/03/18	0	0.00	10	12.30	12.30	-10	641	-1.56%
2024/03/15	10	12.55	0	0.00	12.55	10	643	1.55%
2024/03/14	13	12.60	0	0.00	12.60	13	677	1.92%
2024/03/13	0.1	12.70	0	0.00	12.65	0.1	679	0.01%
2024/03/05	0.2	12.50	0	0.00	12.45	0.2	684	0.03%
2024/03/04	0.6	12.70	0	0.00	12.50	0.6	683	0.09%
2024/03/01	3	12.65	0	0.00	12.65	3	682	0.44%
2024/02/27	1	12.65	0	0.00	12.65	1	664	0.15%
2024/02/26	0.1	12.65	2	12.60	12.70	-1.9	676	-0.27%
2024/02/19	0.2	12.95	5.8	12.83	12.85	-5.6	861	-0.65%
2024/02/01	1	12.50	0	0.00	12.50	1	997	0.10%
2024/01/24	0	12.70	0	0.00	12.75	0	1,054	0.00%
2024/01/19	0.2	12.65	0	0.00	12.60	0.2	1,064	0.02%
2024/01/17	3.2	12.60	0	0.00	12.55	3.2	1,092	0.29%
2024/01/15	8	13.10	0	0.00	13.05	8	1,056	0.76%
2024/01/05	3	13.55	3	13.55	13.60	0	1,080	0.00%
2023/12/29	0.2	13.80	0	0.00	13.70	0.2	1,097	0.01%
2023/12/22	20	13.65	0	0.00	13.60	20	1,121	1.78%
2023/12/18	0	0.00	3	13.70	13.70	-3	1,251	-0.24%
2023/12/13	0	0.00	2	13.35	13.40	-2	1,248	-0.16%
2023/12/11	10	13.35	5	13.40	13.35	5	1,220	0.41%
2023/12/08	0	0.00	4	13.90	13.90	-4	1,191	-0.34%
2023/12/07	2	14.00	0	0.00	13.95	2	1,195	0.17%
2023/12/06	3	13.95	0	0.00	14.00	3	1,207	0.25%
2023/12/04	0	0.00	30	13.75	13.70	-30	1,216	-2.47%
2023/11/30	0	0.00	1	13.70	13.70	-1	1,225	-0.08%
2023/11/28	20	13.63	0	0.00	13.60	20	1,230	1.63%
2023/11/24	20.2	13.70	2	13.65	13.70	18.2	1,243	1.46%
2023/11/21	0	0.00	4	13.71	13.70	-4	1,229	-0.33%
2023/11/17	20	13.45	0	0.00	13.50	20	1,210	1.65%
2023/11/16	0.2	13.40	2	13.35	13.40	-1.8	1,099	-0.17%
2023/11/15	22	13.30	4	13.30	13.45	18	1,074	1.68%
2023/11/13	0	0.00	4	12.93	12.95	-4	1,004	-0.40%
2023/11/07	1	13.05	0	0.00	13.00	1	928	0.11%
2023/11/03	1	12.95	0	0.00	12.95	1	904	0.11%
2023/11/01	1	12.65	0	0.00	12.70	1	827	0.12%
2023/10/31	0	0.00	2	12.70	12.60	-2	826	-0.24%
2023/10/27	0	0.00	4	12.90	12.85	-4	820	-0.49%
2023/10/26	0	0.00	3	12.82	12.85	-3	810	-0.37%
2023/10/23	0	0.00	1	12.60	12.60	-1	770	-0.13%
2023/10/18	2	12.55	2	12.60	12.55	0	751	0.00%
2023/10/11	22	12.55	2	12.55	12.55	20	744	2.69%
2023/10/04	30	12.30	0	0.00	12.45	30	730	4.11%
2023/09/26	0.1	12.55	0	0.00	12.40	0.1	702	0.02%
2023/09/25	0	0.00	13	12.54	12.50	-13	695	-1.87%
2023/09/22	8.1	12.55	26	12.58	12.55	-17.9	677	-2.64%
2023/09/14	0	0.00	31	13.48	13.45	-31	565	-5.48%
2023/09/12	0.2	13.45	30	13.43	13.45	-29.8	551	-5.39%
2023/09/11	1	13.45	0	0.00	13.50	1	539	0.19%
2023/09/06	10.1	13.30	0	0.00	13.30	10.1	487	2.07%
2023/08/24	0.1	13.70	0	0.00	13.60	0.1	416	0.02%
2023/08/23	4	13.95	0	0.00	13.95	4	397	1.01%
2023/08/14	2.1	14.20	0	0.00	14.15	2.1	383	0.54%
2023/08/11	47.1	14.39	0	14.45	14.35	47.1	386	12.17%
2023/08/10	0.3	14.40	0	0.00	14.40	0.3	386	0.07%
2023/08/08	10	14.40	0	0.00	14.45	10	385	2.59%
2023/08/01	1	14.70	0	0.00	14.75	1	382	0.26%
2023/07/24	2	14.50	0	0.00	14.50	2	378	0.53%
2023/07/21	0.1	15.00	0	0.00	14.65	0.1	376	0.03%
2023/07/18	3	14.60	2	14.70	14.70	1	372	0.27%
2023/07/13	1	14.80	0	0.00	14.85	1	366	0.27%
2023/07/11	0	0.00	3	14.95	15.25	-3	364	-0.82%
2023/07/06	2	15.10	0	0.00	14.95	2	358	0.56%
2023/07/04	0	0.00	4.4	15.15	15.20	-4.4	351	-1.26%
2023/06/20	1	15.10	0	0.00	15.10	1	327	0.31%
2023/06/19	0	0.00	5	15.15	15.20	-5	322	-1.55%
2023/06/16	0	0.00	10	15.30	15.20	-10	323	-3.09%
2023/06/14	0	0.00	2	15.30	15.30	-2	326	-0.61%
2023/05/29	1.1	15.19	0	0.00	15.15	1.1	342	0.31%
2023/05/15	1	15.00	0	0.00	15.05	1	397	0.25%
2023/05/11	8	14.80	0	0.00	14.85	8	396	2.02%
2023/04/21	3	14.95	0	0.00	14.95	3	400	0.75%
2023/04/20	0.1	15.10	0	0.00	15.00	0.1	393	0.01%
2023/04/19	10	15.35	0	0.00	15.30	10	386	2.59%
2023/04/10	0	0.00	1	15.50	15.50	-1	357	-0.28%
2023/03/29	1	15.35	0	0.00	15.40	1	349	0.29%
2023/03/22	0	0.00	1	15.50	15.55	-1	347	-0.29%
2023/03/17	1	15.15	0	0.00	15.45	1	345	0.29%
2023/03/16	8	15.21	0	0.00	15.25	8	341	2.34%
2023/03/14	1.1	15.61	0	0.00	15.70	1.1	345	0.32%
2023/03/13	1	15.95	0	0.00	15.95	1	343	0.29%
2023/03/10	1	16.35	0	0.00	16.35	1	339	0.29%
2023/02/22	0	0.00	9	16.60	16.90	-9	379	-2.37%
2023/02/21	0	0.00	10	16.89	16.95	-10	373	-2.68%
2023/02/20	1	17.15	0	0.00	16.95	1	371	0.27%
2023/02/16	0	0.00	2	16.25	16.25	-2	366	-0.55%
2023/02/15	5	16.30	0	0.00	16.30	5	373	1.34%
2023/02/14	15	16.08	0	0.00	16.15	15	363	4.13%
2023/02/02	0	0.00	2	15.65	15.70	-2	345	-0.58%
2022/12/06	0.1	15.90	0	0.00	15.55	0.1	585	0.02%
2022/11/30	2	15.35	0	0.00	16.10	2	655	0.30%
2022/11/24	0.1	14.95	0	0.00	15.05	0.1	636	0.02%
2022/11/21	3	14.70	0	0.00	14.65	3	647	0.46%
2022/11/15	0.1	14.70	0	0.00	14.65	0.1	646	0.02%
2022/11/11	0.1	14.50	2	14.55	14.50	-1.9	624	-0.30%
2022/11/10	2	14.50	0	0.00	14.55	2	620	0.32%
2022/11/09	0	0.00	2	14.60	14.60	-2	621	-0.32%
2022/10/27	0.1	14.30	0	0.00	14.30	0.1	627	0.02%
2022/10/26	2	14.30	0	0.00	14.10	2	626	0.32%
2022/10/19	0.1	14.30	0	0.00	14.15	0.1	575	0.02%
2022/10/11	0.1	14.29	0	0.00	14.50	0.1	574	0.02%
2022/10/07	0	0.00	1	14.45	14.60	-1	570	-0.18%
2022/10/05	1	14.30	0	0.00	14.50	1	568	0.18%
2022/10/04	0	14.30	0	0.00	14.40	0	565	0.00%
2022/09/30	0	0.00	0.1	14.45	14.50	-0.1	551	-0.02%
2022/09/27	0.1	14.55	0	0.00	14.50	0.1	528	0.01%
2022/09/26	0.1	14.75	0	0.00	14.70	0.1	515	0.02%
2022/09/21	0	15.35	0.2	15.35	15.15	-0.2	497	-0.03%
2022/09/19	1	15.25	0	0.00	15.30	1	487	0.21%
2022/09/15	0.2	15.70	0	0.00	15.75	0.2	472	0.05%
2022/09/12	0.1	16.00	0	0.00	15.90	0.1	446	0.02%
2022/09/08	2	16.03	0	0.00	16.30	2	427	0.47%
2022/09/07	1	17.30	0	0.00	17.20	1	394	0.25%
2022/09/06	2	17.70	0	0.00	17.75	2	366	0.55%
2022/09/05	1	17.80	0	0.00	17.85	1	351	0.28%
2022/09/02	1	17.75	0	0.00	17.95	1	350	0.29%
2022/09/01	1	17.90	0	0.00	17.85	1	341	0.29%
2022/08/29	2	18.08	0	0.00	18.00	2	315	0.63%
2022/08/25	0	0.00	1	18.45	18.50	-1	300	-0.33%
2022/08/19	1	18.15	0	0.00	18.40	1	300	0.33%
2022/08/08	0	0.00	1	17.95	18.05	-1	322	-0.31%
2022/08/04	1.1	17.60	0	0.00	17.60	1.1	325	0.34%
2022/07/28	0.1	17.65	0	0.00	17.80	0.1	326	0.03%
2022/07/21	0.1	18.20	0	0.00	18.45	0.1	321	0.03%
2022/07/18	0.1	18.50	0	0.00	18.50	0.1	319	0.03%
2022/07/15	1	18.60	0	0.00	18.55	1	322	0.31%
2022/06/30	0.1	19.40	0	0.00	19.55	0.1	337	0.03%
2022/06/21	0	0.00	1	19.25	19.30	-1	333	-0.30%
2022/06/16	1	19.05	0	0.00	19.00	1	322	0.31%
2022/06/15	0	0.00	1	19.30	19.25	-1	327	-0.31%
2022/06/13	1	19.05	0	0.00	19.00	1	332	0.30%
2022/05/30	0.1	19.35	0	0.00	19.40	0.1	354	0.03%
2022/05/25	0	0.00	1	19.20	19.30	-1	355	-0.28%
2022/05/23	1	19.00	0	0.00	19.10	1	361	0.28%
2022/05/19	0	19.00	0	0.00	19.20	0	350	0.01%
2022/05/17	0	0.00	1	19.05	19.20	-1	349	-0.29%
2022/05/16	1.1	18.80	0	0.00	18.90	1.1	347	0.32%
2022/05/13	1	19.70	0	0.00	19.80	1	325	0.31%
2022/05/09	0	0.00	1	19.85	19.90	-1	331	-0.30%
2022/05/04	0	0.00	1.1	20.07	20.15	-1.1	327	-0.34%
2022/05/03	0.1	20.50	0	0.00	20.25	0.1	338	0.03%
2022/04/29	1	20.30	0	0.00	20.45	1	338	0.30%
2022/04/27	2	20.50	0	0.00	20.40	2	342	0.58%
2022/04/22	2	21.28	0	0.00	21.25	2	349	0.57%
2022/04/12	0.1	21.75	0	0.00	22.00	0.1	335	0.03%
2022/04/01	5	21.80	6	21.84	21.85	-1	325	-0.31%
2022/03/30	1	21.20	0	0.00	21.50	1	316	0.32%
2022/03/25	1	21.55	0	0.00	21.55	1	316	0.32%
2022/03/23	0	0.00	1	21.85	21.95	-1	326	-0.31%
2022/03/17	0	0.00	1	21.50	21.45	-1	352	-0.28%
2022/03/10	0	0.00	0.1	20.85	20.95	-0.1	364	-0.03%
2022/03/04	1	21.25	0	0.00	21.30	1	365	0.27%
2022/03/01	0	0.00	1	21.60	21.65	-1	378	-0.26%
2022/02/24	1	21.30	0	0.00	21.25	1	392	0.25%
2022/02/22	1	21.65	0	0.00	21.65	1	401	0.25%
2022/02/09	0.1	21.90	0	0.00	22.05	0.1	459	0.01%
2022/01/13	1	22.35	0	0.00	22.35	1	518	0.19%
2022/01/11	0.2	22.25	0	0.00	22.25	0.2	548	0.04%
2022/01/07	0	22.40	0	0.00	22.35	0	578	0.00%
2022/01/06	0	22.50	0	0.00	22.55	0	596	0.00%
2022/01/05	0	0.00	0.2	22.35	22.45	-0.2	637	-0.04%
2021/12/23	0	22.45	0	0.00	22.40	0	943	0.00%
2021/12/16	0.2	22.35	0	0.00	22.35	0.2	1,201	0.02%
2021/12/15	1	22.40	0	0.00	22.40	1	1,213	0.08%
2021/12/06	0.1	22.90	0	0.00	22.95	0.1	1,222	0.01%
2021/12/03	0.1	22.95	0	22.95	23.00	0.1	1,240	0.00%
2021/12/02	10	23.13	50.3	22.99	22.95	-40.3	1,241	-3.25%
2021/12/01	10	23.28	10	23.35	23.25	0	1,247	0.00%
2021/11/26	1	23.40	0	0.00	23.15	1	1,282	0.08%
2021/11/24	21	23.80	21	23.70	23.70	0	1,290	0.00%
2021/11/19	30	23.73	0	0.00	23.65	30	1,292	2.32%
2021/11/18	0	0.00	20	24.00	24.05	-20	1,290	-1.55%
2021/11/04	0	23.15	0	0.00	23.10	0	1,366	0.00%
2021/11/02	20	23.13	0	0.00	23.00	20	1,374	1.45%
2021/10/29	5	23.15	0	0.00	23.15	5	1,374	0.36%
2021/10/28	5	23.30	0	0.00	23.25	5	1,384	0.36%
2021/10/27	20	23.35	20	23.40	23.45	0	1,385	0.00%
2021/10/25	10	23.58	0.2	23.50	23.60	9.8	1,388	0.70%
2021/10/20	0.2	23.20	0	0.00	23.65	0.2	1,380	0.02%
2021/10/14	0	23.20	0	0.00	23.55	0	1,382	0.00%
2021/10/12	10	25.05	0	0.00	24.85	10	1,359	0.74%
2021/09/29	0	0.00	1	25.60	25.20	-1	1,153	-0.09%
2021/09/28	1	26.00	0	0.00	26.00	1	1,112	0.09%
2021/09/27	0	0.00	8	25.64	25.80	-8	1,071	-0.75%
2021/09/24	2	24.78	12	24.67	24.60	-10	1,004	-1.00%
2021/09/23	11	24.52	0	0.00	24.70	11	983	1.12%
2021/09/22	5	23.48	2	23.55	23.60	3	937	0.32%
2021/09/01	0	0.00	3	23.05	23.45	-3	986	-0.30%
2021/08/20	0.2	21.00	0	0.00	20.95	0.2	1,184	0.02%
2021/08/17	3	21.90	0	0.00	21.75	3	1,184	0.25%
2021/08/13	2	23.55	2	23.20	23.20	0	1,167	0.00%
2021/07/28	0	0.00	5	23.35	23.60	-5	1,394	-0.36%
2021/07/23	0	0.00	30	23.55	23.55	-30	1,463	-2.05%
2021/07/16	0	0.00	1	22.85	23.15	-1	1,524	-0.07%
2021/07/13	4	22.69	0	0.00	22.55	4	1,621	0.25%
2021/07/09	3	22.95	0	0.00	22.85	3	1,625	0.18%
2021/07/08	0	0.00	0.1	23.00	23.15	-0.1	1,630	0.00%
2021/07/05	4	22.65	0	0.00	22.70	4	1,621	0.25%
2021/06/23	0	0.00	1	22.80	22.85	-1	1,618	-0.06%
2021/06/18	0	0.00	1	22.70	22.55	-1	1,591	-0.06%
2021/06/09	1	22.60	0	0.00	22.60	1	1,533	0.07%
2021/06/08	3	23.30	1	23.90	23.10	2	1,507	0.13%
2021/06/07	1	24.00	5	22.50	24.00	-4	1,405	-0.28%
2021/06/01	2	22.35	0	22.35	22.40	2	1,291	0.15%
2021/05/31	3	22.10	0	0.00	22.10	3	1,286	0.23%
2021/05/28	0	0.00	1.1	21.80	21.75	-1.1	1,278	-0.08%
2021/05/17	0	0.00	1.6	21.28	21.15	-1.6	1,213	-0.13%
2021/05/14	1	20.40	1	20.65	20.50	0	1,129	0.00%
2021/05/13	1	20.35	0	0.00	20.35	1	1,106	0.09%
2021/05/11	0	0.00	1	22.65	22.55	-1	1,031	-0.10%
2021/05/10	0	0.00	1	23.10	23.00	-1	1,009	-0.10%
2021/05/06	0	0.00	1	22.20	22.30	-1	994	-0.10%
2021/05/05	0	0.00	3.1	22.18	22.10	-3.1	982	-0.32%
2021/05/03	1	22.85	0	0.00	22.80	1	928	0.11%
2021/04/28	0	0.00	4	23.60	23.80	-4	871	-0.46%
2021/04/26	0	0.00	1	23.60	23.45	-1	837	-0.12%
2021/04/23	0	0.00	2	23.25	23.25	-2	807	-0.25%
2021/04/22	3.8	23.43	1.4	23.47	23.15	2.4	794	0.30%
2021/04/20	2	22.90	0	0.00	23.05	2	732	0.27%
2021/04/19	1	23.25	3	23.25	23.05	-2	708	-0.28%
2021/04/15	0	0.00	1	21.50	21.50	-1	648	-0.15%
2021/04/14	1	21.20	0	0.00	21.30	1	642	0.16%
2021/04/13	3	21.85	0	0.00	21.45	3	642	0.47%
2021/04/12	0	0.00	2	21.68	21.90	-2	614	-0.33%
2021/04/09	0	0.00	4	21.43	21.45	-4	606	-0.66%
2021/04/08	0	0.00	1	21.25	21.40	-1	604	-0.17%
2021/04/07	1	21.10	0	0.00	21.20	1	600	0.17%
2021/04/06	3	21.25	1	21.25	21.25	2	597	0.33%
2021/04/01	0.2	21.05	0	0.00	21.15	0.2	594	0.03%
2021/03/30	0	0.00	2	21.15	21.30	-2	585	-0.34%
2021/03/29	0	0.00	1	21.10	21.10	-1	585	-0.17%
2021/03/26	0	0.00	2	21.08	21.05	-2	593	-0.34%
2021/03/23	1	20.70	0	0.00	20.70	1	604	0.17%
2021/03/22	1	20.55	0	0.00	20.70	1	610	0.16%
2021/03/19	1	20.60	0	0.00	20.55	1	620	0.16%
2021/03/18	2	20.75	0	0.00	20.75	2	613	0.33%
2021/03/17	5	20.70	0	0.00	20.75	5	614	0.81%
2021/03/16	1	20.80	0	0.00	20.80	1	616	0.16%
2021/03/12	1	20.90	0	0.00	20.85	1	629	0.16%
2021/03/10	2	20.95	1	21.00	20.95	1	624	0.16%
2021/03/09	0	0.00	1	20.90	20.85	-1	620	-0.16%
2021/03/08	3	20.68	0	0.00	20.75	3	619	0.48%
2021/03/02	1	20.80	0	0.00	20.65	1	628	0.16%
2021/02/25	0	0.00	2	21.40	21.20	-2	624	-0.32%
2021/02/24	0	0.00	1	20.85	20.80	-1	610	-0.16%
2021/02/23	0	0.00	0.3	20.60	20.90	-0.3	610	-0.05%
2021/02/18	0	0.00	2	20.20	20.15	-2	606	-0.33%
2021/02/05	0	0.00	1	20.20	19.95	-1	641	-0.16%
2021/02/04	1	19.75	0	0.00	19.70	1	642	0.16%
2021/02/03	0	0.00	0.2	19.90	19.90	-0.2	656	-0.02%
2021/02/02	0	0.00	1	19.80	19.90	-1	671	-0.15%
2021/01/28	0	0.00	4	20.00	20.05	-4	665	-0.60%
2021/01/27	1	20.00	0	0.00	20.05	1	662	0.15%
2021/01/19	0	0.00	1	20.60	20.60	-1	674	-0.15%
2021/01/15	0	0.00	1	21.00	20.90	-1	683	-0.15%
2021/01/14	1	20.95	0	0.00	21.00	1	717	0.14%
2021/01/13	1	20.80	4	20.76	21.05	-3	714	-0.42%
2021/01/08	0	0.00	10	20.55	20.55	-10	727	-1.38%
2021/01/05	0	0.00	1	20.75	20.75	-1	720	-0.14%
2020/12/29	0	0.00	2	20.65	20.60	-2	706	-0.28%
2020/12/28	0	0.00	2	20.60	20.65	-2	706	-0.28%
2020/12/11	4	20.80	0	0.00	20.80	4	718	0.56%
2020/12/09	0	0.00	1	20.95	20.90	-1	727	-0.14%
2020/12/08	1	20.75	1	20.80	20.75	0	733	0.00%
2020/12/01	3	21.08	0	0.00	21.20	3	763	0.39%
2020/11/30	0	0.00	2	21.55	21.45	-2	762	-0.26%
2020/11/26	0	0.00	1	21.30	21.40	-1	765	-0.13%
2020/11/25	0.3	21.15	1	21.20	21.15	-0.7	776	-0.10%
2020/11/20	1	20.85	0	0.00	20.75	1	774	0.13%
2020/11/17	1	21.00	0	0.00	21.00	1	775	0.13%
2020/11/16	5	21.12	0	0.00	21.05	5	804	0.62%
2020/11/10	0	0.00	1	21.65	21.65	-1	803	-0.12%
2020/11/04	1	21.00	0	0.00	21.10	1	850	0.12%
2020/10/27	0.2	21.60	0	0.00	21.45	0.2	1,324	0.02%
2020/10/26	0.8	21.60	0	0.00	21.60	0.8	1,402	0.06%
2020/10/16	2	21.25	0	0.00	21.20	2	1,480	0.14%
2020/10/13	3	21.35	0	0.00	21.45	3	1,521	0.20%
2020/09/30	4	21.45	0	0.00	21.55	4	1,617	0.25%
2020/09/25	1	21.05	0	0.00	21.35	1	1,674	0.06%
2020/09/24	4	21.40	0	0.00	21.15	4	1,680	0.24%
2020/09/14	2	22.80	0	0.00	22.75	2	1,818	0.11%
2020/09/11	3	23.10	0	0.00	22.65	3	1,829	0.16%
2020/09/10	0	0.00	0.6	23.15	23.10	-0.6	1,832	-0.03%
2020/09/09	0	0.00	0.4	23.30	23.30	-0.4	1,855	-0.02%
2020/09/02	0	0.00	3	24.10	24.35	-3	2,015	-0.15%
2020/08/28	0	0.00	1	24.00	24.35	-1	2,092	-0.05%
2020/08/21	3	23.65	0	0.00	23.65	3	2,144	0.14%
2020/08/20	2	23.35	0	0.00	23.40	2	2,138	0.09%
2020/08/19	15	24.68	6	24.72	24.70	9	2,113	0.43%
2020/08/18	2	24.40	0	0.00	24.40	2	2,087	0.10%
2020/08/17	0	0.00	7	24.10	24.10	-7	2,081	-0.34%
2020/08/14	3	24.20	0	0.00	24.30	3	2,074	0.14%
2020/08/13	3	24.33	0	0.00	24.10	3	2,080	0.14%
2020/08/12	1	25.10	0	0.00	24.70	1	2,061	0.05%
2020/08/10	1	25.55	0	0.00	25.55	1	2,042	0.05%
2020/08/07	1	25.40	0	0.00	25.40	1	2,034	0.05%
2020/08/06	2	26.30	0	0.00	25.90	2	2,007	0.10%
2020/08/05	6	26.48	4	26.79	27.45	2	1,979	0.10%
2020/08/04	10	29.77	0	0.00	30.00	10	1,878	0.53%
2020/08/03	5.3	30.05	24	30.17	30.40	-18.7	1,788	-1.05%
2020/07/31	20	29.63	18	29.52	29.50	2	1,697	0.12%
2020/07/30	12	27.46	0	0.00	28.20	12	1,606	0.75%
2020/07/29	2	27.00	0.3	26.60	26.65	1.7	1,524	0.11%
2020/07/28	0	0.00	1	26.40	26.35	-1	1,493	-0.07%
2020/07/24	1	26.45	1	26.70	26.45	0	1,491	0.00%
2020/07/22	0	0.00	12	26.70	26.60	-12	1,466	-0.82%
2020/07/20	2.3	25.78	1	26.20	26.10	1.3	1,420	0.09%
2020/07/17	0	0.00	0.8	26.10	26.15	-0.8	1,407	-0.06%
2020/07/16	5	26.50	10	26.30	26.30	-5	1,417	-0.35%
2020/07/13	0	0.00	2	26.00	25.95	-2	1,392	-0.14%
2020/07/08	0	0.00	1	26.05	26.10	-1	1,376	-0.07%
2020/07/03	0	0.00	1.5	26.00	26.05	-1.5	1,439	-0.10%
2020/07/02	2	26.03	0	0.00	26.10	2	1,451	0.14%
2020/07/01	4	26.14	0	0.00	26.15	4	1,449	0.28%
2020/06/29	0.5	24.80	1	24.85	24.80	-0.5	1,436	-0.03%
2020/06/24	0	0.00	1	24.90	24.95	-1	1,426	-0.07%
2020/06/22	2.5	25.22	2	25.23	25.20	0.5	1,441	0.03%
2020/06/19	1	24.90	1	24.85	25.00	0	1,422	0.00%
2020/06/18	2	24.70	0	0.00	24.65	2	1,415	0.14%
2020/06/16	7	24.89	2	25.00	25.00	5	1,426	0.35%
2020/06/15	1.5	24.72	0	0.00	24.95	1.5	1,447	0.10%
2020/06/11	20	24.66	30	24.41	24.05	-10	1,410	-0.71%
2020/06/10	0	0.00	1	24.40	24.65	-1	1,376	-0.07%
2020/06/09	0	0.00	2	24.40	24.45	-2	1,390	-0.14%
2020/06/08	3	23.95	0	0.00	24.40	3	1,393	0.22%
2020/06/03	0	0.00	2	22.65	22.95	-2	1,340	-0.15%
2020/06/02	2	22.45	0	0.00	22.55	2	1,315	0.15%
2020/06/01	0	0.00	0.9	22.30	22.35	-0.9	1,309	-0.07%
2020/05/29	0	0.00	1	22.00	22.10	-1	1,296	-0.08%
2020/05/12	1	21.60	0	0.00	21.60	1	1,316	0.08%
2020/05/11	0.4	22.20	1	22.25	22.20	-0.6	1,303	-0.05%
2020/05/04	0.5	21.70	0	0.00	21.70	0.5	1,309	0.04%
2020/04/30	0	0.00	10	22.00	22.00	-10	1,323	-0.76%
2020/04/29	0	0.00	5.4	21.79	21.70	-5.4	1,333	-0.41%
2020/04/23	1	21.10	0	0.00	21.20	1	1,488	0.07%
2020/04/22	0	0.00	1	20.85	20.85	-1	1,485	-0.07%
2020/04/21	0	0.00	1	21.30	20.90	-1	1,480	-0.07%
2020/04/20	0.4	21.40	0	0.00	21.45	0.4	1,465	0.03%
2020/04/17	0	0.00	2	21.60	21.25	-2	1,475	-0.14%
2020/04/15	0	0.00	1	21.50	21.40	-1	1,457	-0.07%
2020/04/14	0	0.00	2	21.35	21.40	-2	1,457	-0.14%
2020/04/10	2	21.45	0	0.00	21.55	2	1,445	0.14%
2020/04/06	1	20.20	0.1	20.30	20.30	0.9	1,305	0.07%
2020/04/01	3	20.73	2	20.30	20.30	1	1,294	0.08%
2020/03/27	0	0.00	2	17.20	16.95	-2	1,209	-0.17%
2020/03/26	0	0.00	4	16.10	16.30	-4	1,190	-0.34%
2020/03/25	0	0.00	2	16.75	16.80	-2	1,175	-0.17%
2020/03/24	1	15.40	3	15.75	15.80	-2	1,161	-0.17%
2020/03/19	4	13.95	0	0.00	13.95	4	1,131	0.35%
2020/03/18	3	15.83	0	0.00	15.50	3	1,098	0.27%
2020/03/16	1	16.75	4	16.75	17.00	-3	1,152	-0.26%
2020/03/13	1	16.90	35	16.90	17.70	-34	1,136	-2.99%
2020/03/12	0	0.00	12	18.60	18.55	-12	1,105	-1.09%
2020/03/11	14	19.99	0	0.00	19.85	14	1,071	1.31%
2020/03/10	1	19.60	19	19.70	20.25	-18	1,063	-1.69%
2020/03/09	6	20.29	2	20.35	20.05	4	1,057	0.38%
2020/03/06	3	21.00	0	0.00	21.15	3	1,042	0.29%
2020/03/05	0	0.00	2	21.40	21.40	-2	1,047	-0.19%
2020/03/04	1	21.20	0	0.00	21.25	1	1,060	0.09%
2020/03/03	2	21.55	0	0.00	21.50	2	1,089	0.18%
2020/03/02	3	21.25	3	21.70	21.45	0	1,095	0.00%
2020/02/27	3	21.63	2	21.65	21.75	1	1,103	0.09%
2020/02/26	2	22.00	0	0.00	22.00	2	1,127	0.18%
2020/02/24	3	22.02	0	0.00	22.00	3	1,147	0.26%
2020/02/21	3.1	22.25	0	0.00	22.35	3.1	1,170	0.26%
2020/02/20	0	0.00	2	22.53	22.35	-2	1,198	-0.17%
2020/02/19	1	22.40	5	22.45	22.40	-4	1,225	-0.33%
2020/02/18	1	22.15	0	0.00	22.15	1	1,295	0.08%
2020/02/17	1	22.05	0	0.00	22.20	1	1,319	0.08%
2020/02/14	0	0.00	3	22.25	22.25	-3	1,316	-0.23%
2020/02/13	2	22.40	0	0.00	22.35	2	1,319	0.15%
2020/02/12	0	0.00	1	22.55	22.45	-1	1,329	-0.08%
2020/02/10	4	21.89	0	0.00	22.10	4	1,321	0.30%
2020/02/07	4	22.28	0	0.00	22.20	4	1,330	0.30%
2020/02/06	3	22.55	9	22.65	22.65	-6	1,319	-0.45%
2020/02/05	1	22.55	20	22.55	22.50	-19	1,316	-1.44%
2020/02/04	0	0.00	27	22.57	22.45	-27	1,306	-2.07%
2020/02/03	63	21.97	20	22.15	22.20	43	1,288	3.34%
2020/01/31	14	22.56	4	22.60	22.60	10	1,272	0.79%
2020/01/30	5	22.24	0	0.00	22.00	5	1,249	0.40%
2020/01/20	0	0.00	1	23.65	23.65	-1	1,194	-0.08%
2020/01/17	6	22.67	3	22.72	22.85	3	1,144	0.26%
2020/01/15	2	21.65	4	21.65	21.70	-2	1,089	-0.18%
2020/01/14	0	0.00	2	22.00	21.65	-2	1,092	-0.18%
2020/01/13	0	0.00	11	21.68	21.80	-11	1,094	-1.01%
2020/01/10	2	21.15	0	0.00	21.15	2	1,116	0.18%
2020/01/08	7	20.90	0	0.00	20.75	7	1,115	0.63%
2019/12/31	2	21.65	0	0.00	21.65	2	1,110	0.18%
2019/12/26	0	0.00	2	21.45	21.70	-2	1,114	-0.18%
2019/12/23	5	21.50	4	21.40	21.40	1	1,148	0.09%
2019/12/20	5	21.45	0	0.00	21.45	5	1,147	0.44%
2019/12/18	0	0.00	2	21.85	21.80	-2	1,146	-0.17%
2019/12/13	1	21.55	1	21.55	21.45	0	1,182	0.00%
2019/12/12	14	22.15	12	22.23	21.80	2	1,175	0.17%
2019/12/11	0	0.00	5	21.33	21.90	-5	1,117	-0.45%
2019/12/10	2	21.18	0	0.00	21.20	2	1,140	0.18%
2019/12/04	3	21.08	0	0.00	21.25	3	1,197	0.25%
2019/12/03	1	21.20	0	0.00	21.25	1	1,216	0.08%
2019/12/02	1	21.05	11	21.25	21.30	-10	1,221	-0.82%
2019/11/29	3	21.48	0	0.00	21.40	3	1,223	0.25%
2019/11/28	10	21.88	1	21.60	21.65	9	1,220	0.74%
2019/11/26	4	22.31	9	22.23	22.15	-5	1,209	-0.41%
2019/11/25	2	22.45	41	22.21	22.40	-39	1,196	-3.26%
2019/11/22	0	0.00	16	21.68	21.75	-16	1,169	-1.37%
2019/11/21	5	21.36	0	0.00	21.50	5	1,162	0.43%
2019/11/20	9	21.24	15	21.37	21.25	-6	1,160	-0.52%
2019/11/19	10	20.86	11	20.92	21.15	-1	1,135	-0.09%
2019/11/18	0	0.00	3	20.17	20.55	-3	1,114	-0.27%
2019/11/15	19	20.34	52	20.44	19.95	-33	1,094	-3.01%
2019/11/14	19	20.56	29	20.46	20.65	-10	1,041	-0.96%
2019/11/13	4	20.10	1	19.95	20.15	3	1,034	0.29%
2019/11/12	2	19.80	1	20.00	20.00	1	1,058	0.09%
2019/11/11	5	19.81	12	20.10	19.70	-7	1,049	-0.67%
2019/11/07	6	19.97	0	0.00	20.00	6	1,032	0.58%
2019/11/06	21	20.00	13	19.90	20.00	8	1,022	0.78%
2019/11/05	10	19.60	0	0.00	19.60	10	1,003	1.00%
2019/11/04	14	19.60	2	19.65	19.55	12	1,003	1.20%
2019/11/01	2	19.45	0	0.00	19.50	2	996	0.20%
2019/10/30	12	19.33	5	19.26	19.50	7	996	0.70%
2019/10/29	0	0.00	9	19.13	19.10	-9	981	-0.92%
2019/10/28	2	19.10	5	19.10	19.10	-3	980	-0.31%
2019/10/25	2	19.15	0	0.00	19.20	2	981	0.20%
2019/10/24	1	19.15	0	0.00	19.20	1	982	0.10%
2019/10/23	1	19.15	0	0.00	19.15	1	982	0.10%
2019/10/21	6	19.22	13	19.25	19.30	-7	979	-0.71%
2019/10/18	8	19.35	7	19.25	18.90	1	971	0.10%
2019/10/15	1	18.50	5	18.50	18.50	-4	939	-0.43%
2019/10/14	1	18.60	0	0.00	18.65	1	941	0.11%
2019/10/09	1	18.65	0	0.00	18.75	1	931	0.11%
2019/10/08	1	18.60	0	0.00	18.60	1	928	0.11%
2019/10/07	2	18.60	2	18.65	18.55	0	925	0.00%
2019/10/04	1	18.50	0	0.00	18.55	1	928	0.11%
2019/10/03	1	18.45	0	0.00	18.60	1	922	0.11%
2019/10/02	1	18.70	0	0.00	18.65	1	924	0.11%
2019/09/27	11	18.74	1	18.85	18.90	10	929	1.08%
2019/09/26	13	19.04	0	0.00	19.00	13	921	1.41%
2019/09/25	3	19.37	6	19.38	19.35	-3	896	-0.33%
2019/09/23	3	19.37	0	0.00	19.45	3	890	0.34%
2019/09/20	17	19.49	0	0.00	19.40	17	883	1.93%
2019/09/19	8	19.54	0	0.00	19.65	8	857	0.93%
2019/09/18	5	19.46	2	19.35	19.45	3	843	0.36%
2019/09/17	10	19.38	21	19.36	19.40	-11	827	-1.33%
2019/09/16	17	19.40	6	19.38	19.55	11	825	1.33%
2019/09/12	16	19.58	3	19.50	19.40	13	805	1.61%
2019/09/11	10	18.87	0	0.00	18.95	10	756	1.32%
2019/09/05	19	18.41	5	18.45	18.40	14	680	2.06%
2019/09/02	2	17.75	0	0.00	17.70	2	624	0.32%
2019/08/30	0	0.00	1	18.15	18.25	-1	608	-0.16%
2019/08/20	0.5	17.95	0	0.00	18.00	0.5	505	0.10%
2019/08/19	0	0.00	23	18.45	18.10	-23	496	-4.63%
2019/08/16	3	18.05	0	0.00	18.20	3	475	0.63%
2019/08/15	5	17.70	0	0.00	17.70	5	454	1.10%
2019/08/06	0	0.00	3	16.90	17.10	-3	427	-0.70%
2019/08/01	0	0.00	1	17.85	17.75	-1	434	-0.23%
2019/07/24	8	17.99	0	0.00	17.95	8	421	1.90%
2019/07/18	3	17.95	0	0.00	18.15	3	403	0.74%
2019/07/17	1	17.80	4	17.80	17.85	-3	397	-0.75%
2019/07/16	2	18.10	3	18.10	18.00	-1	389	-0.26%
2019/07/15	0.9	18.15	0	0.00	18.25	0.9	386	0.23%
2019/07/12	0	0.00	5	18.25	18.30	-5	387	-1.29%
2019/07/09	2	18.35	1	18.50	18.30	1	380	0.26%
2019/07/05	2	18.70	0	0.00	18.70	2	379	0.53%
2019/07/04	13	18.50	4	18.60	18.60	9	375	2.40%
2019/07/03	0.5	18.30	0	0.00	18.35	0.5	374	0.13%
2019/06/28	2	18.25	0	0.00	18.15	2	370	0.54%
2019/06/25	4	18.35	0	0.00	18.35	4	373	1.07%
2019/06/21	0.3	18.05	3	18.45	18.05	-2.7	383	-0.70%
2019/06/10	0	0.00	1	17.80	17.85	-1	370	-0.27%
2019/06/04	2	17.73	0	0.00	17.70	2	375	0.53%
2019/05/20	1	17.00	0	0.00	16.85	1	430	0.23%
2019/05/13	1.8	16.74	0	0.00	16.80	1.8	432	0.42%
2019/05/10	1	17.10	0	0.00	17.10	1	426	0.23%
2019/05/06	5	17.55	0	0.00	17.40	5	419	1.19%
2019/04/18	1	17.50	0	0.00	17.55	1	435	0.23%
2019/04/11	2	17.55	0	0.00	17.60	2	447	0.45%
2019/04/10	1	17.60	0	0.00	17.65	1	442	0.23%
2019/04/09	1	17.55	0	0.00	17.60	1	442	0.23%
2019/04/02	1	17.85	0	0.00	17.85	1	431	0.23%
2019/03/28	15	17.80	0	0.00	17.75	15	425	3.53%
2019/03/22	2	18.55	0	0.00	18.50	2	425	0.47%
2019/03/08	1	18.20	0	0.00	18.20	1	448	0.22%
2019/02/18	0	0.00	1	17.50	17.50	-1	402	-0.25%
2019/02/14	3	17.37	0	0.00	17.35	3	394	0.76%
2019/01/24	5	17.35	0	0.00	17.20	5	372	1.34%
2019/01/21	20	17.55	0	0.00	17.60	20	373	5.36%
2019/01/17	1	17.20	0	0.00	17.20	1	379	0.26%
2019/01/11	3	17.30	0	0.00	17.45	3	379	0.79%
2019/01/08	2	17.30	0	0.00	17.30	2	396	0.50%
2018/12/18	0	0.00	10	18.35	18.35	-10	382	-2.61%
2018/12/17	10	18.80	0	0.00	18.65	10	381	2.62%
2018/12/06	0	0.00	5	19.00	18.70	-5	358	-1.40%
2018/12/04	0	0.00	1	19.40	19.40	-1	346	-0.29%
2018/12/03	5	19.50	0	0.00	19.55	5	350	1.43%
2018/11/21	5	19.25	0	0.00	19.35	5	343	1.46%
2018/10/26	0	0.00	4	19.85	19.95	-4	403	-0.99%
2018/10/19	0	0.00	5	20.40	21.05	-5	442	-1.13%
2018/10/17	1	21.65	0	0.00	21.50	1	423	0.24%
2018/10/12	1	21.65	0	0.00	21.70	1	424	0.24%
2018/10/11	1	22.25	0	0.00	21.80	1	415	0.24%
2018/09/07	0.7	23.80	1.1	23.80	23.80	-0.4	422	-0.09%
2018/09/06	0	0.00	5	23.80	23.90	-5	420	-1.19%
2018/09/03	1	23.90	0	0.00	23.90	1	422	0.24%
2018/08/31	5	23.85	0	0.00	24.00	5	427	1.17%
2018/08/03	3	23.13	0	0.00	23.40	3	430	0.70%
2018/07/04	0	0.00	1	24.15	24.20	-1	308	-0.32%
2018/06/29	1	24.30	0	0.00	24.25	1	321	0.31%
2018/05/21	1	24.90	0	0.00	25.00	1	344	0.29%
2018/04/27	1	24.30	0	0.00	24.25	1	378	0.26%
2018/04/23	0	0.00	2	24.43	24.60	-2	398	-0.50%
2018/04/20	1	24.20	0	0.00	24.50	1	403	0.25%
2018/04/19	1	24.25	0	0.00	24.15	1	405	0.25%
2018/03/21	1	24.70	0	0.00	24.65	1	442	0.23%
2018/01/31	0	0.00	0.2	25.10	24.95	-0.2	668	-0.03%
2018/01/30	0	0.00	3	25.50	25.40	-3	670	-0.45%
2018/01/26	0	0.00	1	25.65	25.65	-1	688	-0.15%
2018/01/25	0	0.00	1	25.60	25.60	-1	696	-0.14%
2018/01/23	3	25.65	0	0.00	25.80	3	800	0.37%
2018/01/08	1	25.85	0	0.00	25.85	1	904	0.11%
2018/01/04	0	0.00	0.4	26.10	26.15	-0.4	909	-0.05%
2018/01/03	1	25.60	0	0.00	25.80	1	914	0.11%