承啟 (2425)-玉山-高雄券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
41.35
漲跌
▼2.40
漲幅
-5.49%
成交量
1,036張
產業
上市電腦週邊類股
130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

承啟 (2425)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/16	3	41.73	0	0.00	41.35	3	1,748	0.17%
2024/04/12	0	0.00	6	45.17	45.10	-6	1,793	-0.33%
2024/04/11	0	0.00	11	45.20	45.70	-11	1,799	-0.61%
2024/04/10	0	0.00	18	46.41	45.60	-18	1,816	-0.99%
2024/04/09	0	0.00	7	45.79	45.50	-7	1,818	-0.38%
2024/04/08	5	45.20	0	0.00	45.30	5	1,821	0.27%
2024/04/03	1	45.45	0	0.00	44.90	1	1,860	0.05%
2024/04/02	2	45.25	0	0.00	45.10	2	1,897	0.11%
2024/03/27	0	0.00	3	43.70	43.65	-3	2,041	-0.15%
2024/03/26	1	44.00	2	43.90	43.80	-1	2,073	-0.05%
2024/03/25	2	44.00	0	0.00	43.85	2	2,138	0.09%
2024/03/22	2	43.88	0	0.00	43.80	2	2,227	0.09%
2024/03/21	1	43.70	0	0.00	43.90	1	2,384	0.04%
2024/03/19	2	44.40	7	43.89	43.80	-5	2,781	-0.18%
2024/03/18	2	43.67	0	0.00	44.15	2	3,409	0.06%
2024/03/15	1	43.50	0.1	43.60	43.45	0.9	3,456	0.03%
2024/03/13	0	45.45	5	44.60	45.00	-5	3,626	-0.14%
2024/03/12	2	45.45	0.1	45.85	45.30	1.9	3,867	0.05%
2024/03/11	9	45.09	0	0.00	44.60	9	4,285	0.21%
2024/03/08	16	46.18	17	46.11	45.75	-1	4,303	-0.02%
2024/03/07	10	47.10	9	47.84	47.10	1	4,284	0.02%
2024/03/06	4	47.30	2	47.20	47.05	2	4,252	0.05%
2024/03/05	0	0.00	3	47.50	47.50	-3	4,260	-0.07%
2024/03/01	6	47.50	3	47.72	47.70	3	4,229	0.07%
2024/02/29	19	49.60	26	49.68	48.80	-7	4,189	-0.17%
2024/02/27	12	47.42	7	47.59	46.90	5	4,010	0.12%
2024/02/26	9	47.43	0	0.00	47.35	9	4,017	0.22%
2024/02/23	3	48.30	4	48.04	47.90	-1	4,024	-0.02%
2024/02/21	0	0.00	1	48.60	48.40	-1	4,025	-0.02%
2024/02/20	5	48.54	1	48.20	48.55	4	4,016	0.10%
2024/02/19	1.2	48.25	21	48.38	48.60	-19.8	4,022	-0.49%
2024/02/16	15	49.92	21	48.69	49.85	-6	4,015	-0.15%
2024/02/15	2.2	46.20	1	45.40	46.20	1.2	3,938	0.03%
2024/02/05	0.3	43.85	0	0.00	43.90	0.3	3,927	0.01%
2024/02/02	1	44.40	1	44.45	44.20	0	3,966	0.00%
2024/02/01	4	43.36	12	43.40	43.75	-8	4,029	-0.20%
2024/01/31	0	0.00	1	44.45	44.00	-1	4,048	-0.02%
2024/01/30	1	44.80	3	44.65	44.45	-2	4,093	-0.05%
2024/01/29	0.2	44.35	0	0.00	44.60	0.2	4,103	0.00%
2024/01/26	1	43.90	0	0.00	44.30	1	4,114	0.02%
2024/01/25	11	44.76	0	0.00	44.50	11	4,127	0.27%
2024/01/24	0	0.00	11	45.25	45.15	-11	4,150	-0.27%
2024/01/23	20	45.28	0	0.00	45.50	20	4,174	0.48%
2024/01/22	3	44.37	2	44.40	44.70	1	4,167	0.02%
2024/01/18	1	42.80	3	43.05	42.75	-2	4,277	-0.05%
2024/01/17	0	0.00	1	43.85	43.60	-1	4,324	-0.02%
2024/01/16	2	43.90	1	43.85	43.85	1	4,381	0.02%
2024/01/15	5	44.18	2	44.20	44.45	3	4,474	0.07%
2024/01/12	5	44.27	1	43.90	43.60	4	4,498	0.09%
2024/01/09	2	47.05	0	0.00	46.00	2	4,776	0.04%
2024/01/08	0	0.00	1	46.50	46.60	-1	4,949	-0.02%
2024/01/05	0.2	47.00	1	47.40	47.00	-0.8	5,098	-0.02%
2024/01/04	1	47.10	0	0.00	47.05	1	5,183	0.02%
2024/01/03	10	48.00	5	48.50	48.15	5	5,268	0.09%
2024/01/02	0	0.00	2	48.48	48.40	-2	5,289	-0.04%
2023/12/29	3	48.55	2	49.00	48.00	1	5,291	0.02%
2023/12/28	1	49.65	0	0.00	49.00	1	5,271	0.02%
2023/12/27	11	49.82	12	50.21	49.30	-1	5,255	-0.02%
2023/12/26	10	49.81	10	50.28	49.70	0	5,250	0.00%
2023/12/25	11.2	50.10	10	49.73	49.70	1.2	5,221	0.02%
2023/12/22	3	51.17	0	0.00	50.50	3	5,178	0.06%
2023/12/21	1	50.10	0	0.00	51.10	1	5,129	0.02%
2023/12/20	18	50.86	22	51.53	51.20	-4	5,114	-0.08%
2023/12/19	19	50.28	27	50.59	50.30	-8	5,048	-0.16%
2023/12/18	16	50.67	25	50.35	50.40	-9	4,994	-0.18%
2023/12/15	24	51.80	9	51.76	51.80	15	4,883	0.31%
2023/12/14	26	51.98	8	51.99	51.20	18	4,870	0.37%
2023/12/13	46	52.25	89	52.12	52.40	-43	4,681	-0.92%
2023/12/12	7	47.78	3	48.05	48.10	4	4,144	0.10%
2023/12/11	29	48.15	17.1	48.39	48.35	12	4,125	0.29%
2023/12/08	2	47.70	4	47.55	47.20	-2	4,028	-0.05%
2023/12/07	40	48.42	15	47.85	47.85	25	3,987	0.63%
2023/12/06	30	47.91	39	48.77	49.80	-9	3,775	-0.24%
2023/12/05	2	45.80	8	45.95	45.30	-6	3,359	-0.18%
2023/12/04	8	45.46	0	0.00	45.50	8	3,357	0.24%
2023/12/01	1	45.55	0	0.00	45.40	1	3,414	0.03%
2023/11/29	0	0.00	1	45.00	44.95	-1	3,411	-0.03%
2023/11/28	1	44.30	0	0.00	44.25	1	3,435	0.03%
2023/11/24	0	0.00	1.1	45.05	44.85	-1.1	3,482	-0.03%
2023/11/22	1	44.50	0	0.00	44.90	1	3,583	0.03%
2023/11/21	3	45.10	0	0.00	45.00	3	3,630	0.08%
2023/11/16	1	45.40	60	45.24	45.40	-59	3,767	-1.57%
2023/11/15	12.1	45.87	10	45.95	45.80	2.1	3,774	0.05%
2023/11/14	1	45.60	21	45.41	45.70	-20	3,912	-0.51%
2023/11/13	1	44.60	2	44.95	44.90	-1	3,902	-0.03%
2023/11/10	15	44.90	4	45.29	45.50	11	3,914	0.28%
2023/11/09	4	45.36	4	46.10	45.45	0	3,939	0.00%
2023/11/08	8	44.88	7	45.11	44.75	1	3,972	0.03%
2023/11/07	8	44.11	12	44.83	44.40	-4	4,180	-0.10%
2023/11/06	10	45.05	1	45.00	45.00	9	4,234	0.21%
2023/11/03	16	44.77	8	45.31	44.55	8	4,293	0.19%
2023/11/02	7	44.46	6	44.75	44.65	1	4,370	0.02%
2023/11/01	3	44.04	0	0.00	43.50	3	4,471	0.07%
2023/10/31	16	44.67	1	44.60	43.50	15	4,536	0.33%
2023/10/27	19	45.49	7	44.92	44.40	12	4,763	0.25%
2023/10/26	11	47.25	7	48.12	46.30	4	4,884	0.08%
2023/10/25	1	47.70	1	48.00	47.65	0	4,928	0.00%
2023/10/24	0	0.00	3	46.85	47.15	-3	5,170	-0.06%
2023/10/23	15	45.63	12	45.90	46.15	3	5,458	0.05%
2023/10/20	5	45.10	1	45.00	44.80	4	5,615	0.07%
2023/10/19	3	44.65	2	44.65	44.90	1	5,840	0.02%
2023/10/18	15.3	46.41	12	44.90	45.05	3.3	6,059	0.05%
2023/10/17	23	48.90	22	48.03	47.45	1	6,019	0.02%
2023/10/16	15	50.09	12	50.71	50.00	3	5,937	0.05%
2023/10/13	67	48.68	10.8	49.09	49.65	56.2	6,025	0.93%
2023/10/12	6.2	48.05	1.2	48.31	48.30	5	6,058	0.08%
2023/10/11	2.2	47.25	1	47.00	47.00	1.2	6,106	0.02%
2023/10/06	0	0.00	6	46.17	46.00	-6	6,242	-0.10%
2023/10/05	5	45.70	0	0.00	45.40	5	6,368	0.08%
2023/10/03	1	45.15	1	45.90	45.80	0	6,450	0.00%
2023/10/02	0	0.00	0.4	46.07	45.80	-0.4	6,562	-0.01%
2023/09/28	0	0.00	2	44.28	44.30	-2	6,635	-0.03%
2023/09/25	1	45.40	40	45.15	45.00	-39	6,902	-0.56%
2023/09/22	5	46.00	1.3	46.23	45.90	3.7	6,936	0.05%
2023/09/21	2	46.90	1	47.10	46.20	1	6,984	0.01%
2023/09/20	27	47.64	4	47.70	47.70	23	6,978	0.33%
2023/09/19	7.1	47.50	3.2	47.50	47.50	3.9	6,952	0.06%
2023/09/18	3	46.98	16.1	46.59	46.95	-13.1	6,856	-0.19%
2023/09/15	27	46.51	1	46.90	46.30	26	6,904	0.38%
2023/09/12	0	0.00	173	44.20	44.00	-173	6,933	-2.49%	大賣/鉅額交易
2023/09/11	2	44.93	0	0.00	44.85	2	7,007	0.03%
2023/09/08	1	46.30	3	45.85	46.10	-2	7,050	-0.03%
2023/09/07	2	46.23	3	46.52	46.30	-1	7,159	-0.01%
2023/09/06	13	46.32	11	46.39	46.40	2	7,321	0.03%
2023/09/04	1	46.85	0	0.00	47.00	1	7,578	0.01%
2023/08/31	0	0.00	1	48.00	48.00	-1	7,909	-0.01%
2023/08/30	7	47.57	4	47.70	47.75	3	8,140	0.04%
2023/08/29	11	46.94	3	47.00	47.00	8	8,493	0.09%
2023/08/28	5	47.93	1	47.15	47.15	4	8,540	0.05%
2023/08/25	2.2	51.24	3	51.73	50.10	-0.8	8,545	-0.01%
2023/08/24	9	53.14	8	53.25	52.70	1	8,780	0.01%
2023/08/23	0	0.00	3	52.93	52.00	-3	8,959	-0.03%
2023/08/22	2	51.75	0	0.00	52.00	2	9,032	0.02%
2023/08/21	2	52.30	2	51.95	51.80	0	8,976	0.00%
2023/08/18	14	54.13	9	53.88	52.10	5	8,922	0.06%
2023/08/17	5	53.72	3	53.30	54.40	2	8,744	0.02%
2023/08/16	11	51.43	11	52.69	52.70	0	8,671	0.00%
2023/08/15	1	52.60	4	52.40	52.20	-3	8,625	-0.03%
2023/08/14	6	52.00	1	52.50	51.30	5	8,563	0.06%
2023/08/11	5	54.00	1	54.90	53.50	4	8,471	0.05%
2023/08/10	1	50.70	1	52.70	50.80	0	8,244	0.00%
2023/08/09	0.2	52.80	1	53.90	53.00	-0.8	8,147	-0.01%
2023/08/08	1.2	52.97	1	53.90	53.80	0.2	8,085	0.00%
2023/08/07	6	51.00	6	52.63	53.60	0	8,006	0.00%
2023/08/04	6.2	52.17	1	51.90	51.60	5.2	7,893	0.07%
2023/08/02	16	53.20	16	51.71	51.30	0	7,803	0.00%
2023/08/01	20.2	54.35	24	54.07	54.00	-3.8	7,698	-0.05%
2023/07/31	69	56.04	27	55.22	54.80	42	7,525	0.56%
2023/07/28	18.2	54.14	112	53.99	54.30	-93.8	7,355	-1.28%	大賣/
2023/07/27	21.4	56.75	7	56.94	55.30	14.4	7,227	0.20%
2023/07/26	23.2	57.15	26.1	55.12	54.80	-2.9	6,928	-0.04%
2023/07/25	8	56.46	10	57.74	59.20	-2	6,586	-0.03%
2023/07/24	18.3	54.22	12	54.17	53.90	6.3	6,332	0.10%
2023/07/21	17.2	49.22	16	50.03	50.50	1.2	6,099	0.02%
2023/07/20	1	46.85	8	46.61	47.00	-7	5,849	-0.12%
2023/07/19	3	47.95	11	47.88	47.65	-8	5,798	-0.14%
2023/07/18	122.2	47.45	146	47.26	47.15	-23.8	5,705	-0.42%	大買/大賣/
2023/07/17	15	45.83	32	46.04	46.20	-17	5,439	-0.31%
2023/07/14	8	43.68	48	43.35	43.70	-40	5,280	-0.76%
2023/07/13	34	45.73	13	44.85	44.20	21	5,148	0.41%
2023/07/12	15	42.28	3	41.97	42.15	12	4,912	0.24%
2023/07/10	3	41.28	7	40.94	41.40	-4	4,721	-0.08%
2023/07/07	68	42.21	4	43.01	42.50	64	4,679	1.37%
2023/07/06	124	42.28	8	42.76	43.25	116	4,548	2.55%	大買/鉅額交易
2023/07/05	16	41.71	4	41.88	42.00	12	4,472	0.27%
2023/07/04	16	42.16	4	42.20	42.20	12	4,402	0.27%
2023/07/03	9	41.03	9	41.00	41.00	0	4,277	0.00%
2023/06/30	0	40.65	1	40.30	40.65	-1	4,213	-0.02%
2023/06/29	4	40.30	1	40.40	40.65	3	4,179	0.07%
2023/06/27	0	0.00	1	39.70	39.60	-1	4,108	-0.02%
2023/06/26	4	40.10	5	39.99	39.75	-1	4,083	-0.02%
2023/06/21	11	40.42	19	40.32	40.80	-8	4,051	-0.20%
2023/06/20	4	39.79	1	39.80	39.35	3	3,954	0.08%
2023/06/19	6	40.60	2	40.55	40.20	4	3,937	0.10%
2023/06/16	13	40.08	13	40.75	40.40	0	3,916	0.00%
2023/06/15	14	41.17	7	41.38	41.00	7	3,840	0.18%
2023/06/14	7	40.65	2	40.73	40.70	5	3,797	0.13%
2023/06/13	36	40.26	2	40.50	40.35	34	3,777	0.90%
2023/06/12	11	40.22	19	40.28	40.15	-8	3,666	-0.22%
2023/06/09	16	39.99	14	39.63	39.55	2	3,494	0.06%
2023/06/08	10	39.00	0	0.00	38.70	10	3,280	0.30%
2023/06/07	19	38.79	9	39.29	39.10	10	3,222	0.31%
2023/06/06	10	39.04	16	39.69	38.55	-6	3,077	-0.19%
2023/06/05	12	37.88	14	38.14	38.05	-2	2,852	-0.07%
2023/06/02	17	36.90	17	37.53	38.10	0	2,616	0.00%
2023/06/01	3	33.97	9	34.33	34.65	-6	2,246	-0.27%
2023/05/31	5	34.44	0	0.00	34.20	5	2,189	0.23%
2023/05/30	20	34.10	10	34.14	34.35	10	2,118	0.47%
2023/05/29	27	32.56	58	33.85	34.30	-31	1,848	-1.68%
2023/05/26	31	30.35	61	30.12	31.20	-30	1,780	-1.68%
2023/05/24	2	28.25	0	0.00	28.25	2	1,760	0.11%
2023/05/23	10	28.31	0	0.00	28.30	10	1,783	0.56%
2023/05/22	2	28.20	0	0.00	28.20	2	1,810	0.11%
2023/05/19	5	28.11	0	0.00	27.85	5	1,834	0.27%
2023/05/18	0	0.00	1	28.20	28.20	-1	1,881	-0.05%
2023/05/17	1	27.95	0	0.00	27.90	1	1,906	0.05%
2023/05/16	5	28.11	0	0.00	28.15	5	1,918	0.26%
2023/05/12	2	28.50	0	0.00	28.55	2	2,092	0.10%
2023/05/11	2	28.50	0	0.00	28.65	2	2,317	0.09%
2023/05/09	0	0.00	8	29.53	28.90	-8	2,988	-0.27%
2023/05/08	5	29.80	0	0.00	29.80	5	3,008	0.17%
2023/05/05	0	0.00	14	30.07	29.80	-14	3,051	-0.46%
2023/05/04	6	29.78	19	30.12	30.05	-13	3,058	-0.43%
2023/05/03	1	30.25	4	30.30	30.10	-3	3,070	-0.10%
2023/04/28	20	31.08	0	0.00	31.05	20	3,081	0.65%
2023/04/27	14	30.92	0	0.00	31.00	14	3,069	0.46%
2023/04/26	29	31.20	7	31.60	31.30	22	3,087	0.71%
2023/04/25	7	31.29	20	31.43	31.50	-13	3,079	-0.42%
2023/04/24	5	31.80	0	0.00	31.45	5	3,084	0.16%
2023/04/21	9	31.83	0	0.00	31.90	9	3,089	0.29%
2023/04/20	7	32.31	2	32.25	32.60	5	3,079	0.16%
2023/04/19	2	33.40	10	33.33	33.15	-8	3,066	-0.26%
2023/04/18	10	32.89	2	32.70	32.90	8	3,022	0.26%
2023/04/14	0	0.00	5	34.20	33.40	-5	3,056	-0.16%
2023/04/12	0	0.00	1	33.30	33.15	-1	3,262	-0.03%
2023/04/11	7	32.43	4	32.50	32.70	3	3,297	0.09%
2023/04/10	1	32.75	2	32.58	32.60	-1	3,299	-0.03%
2023/03/31	30	32.37	30	31.90	31.90	0	3,262	0.00%
2023/03/30	5	32.15	0	0.00	32.05	5	3,248	0.15%
2023/03/24	3	32.22	1	32.25	32.05	2	3,261	0.06%
2023/03/22	4	33.00	4	33.25	33.25	0	3,446	0.00%
2023/03/21	3	32.90	0	0.00	32.90	3	3,434	0.09%
2023/03/20	0	0.00	9	32.26	32.35	-9	3,416	-0.26%
2023/03/17	11	32.18	1	32.15	32.10	10	3,400	0.29%
2023/03/16	2	31.45	2	31.95	31.65	0	3,335	0.00%
2023/03/14	1	31.65	2	31.50	31.30	-1	3,271	-0.03%
2023/03/13	2	32.00	5	31.90	32.30	-3	3,257	-0.09%
2023/03/10	3	33.07	6	33.50	32.95	-3	3,227	-0.09%
2023/03/09	2	34.30	2	34.25	34.25	0	3,198	0.00%
2023/03/08	2	34.25	2	34.45	34.10	0	3,182	0.00%
2023/03/07	2	35.05	0	0.00	34.80	2	3,184	0.06%
2023/03/02	0	0.00	45	34.68	35.20	-45	3,122	-1.44%
2023/02/24	58	37.21	2	36.85	35.40	56	3,064	1.83%
2023/02/23	3	34.53	0	0.00	34.80	3	2,859	0.10%
2023/02/21	0	0.00	1	34.20	34.25	-1	2,752	-0.04%
2023/02/17	3	34.18	13	34.29	34.30	-10	2,737	-0.37%
2023/02/16	5	34.07	2	34.28	34.20	3	2,717	0.11%
2023/02/15	1	33.85	1	34.60	33.85	0	2,723	0.00%
2023/02/14	1	33.65	1	34.20	34.05	0	2,718	0.00%
2023/02/13	10	34.30	5	34.40	34.10	5	2,719	0.18%
2023/02/10	2	36.40	16	34.81	35.50	-14	2,774	-0.50%
2023/02/09	6	36.28	8	36.39	36.40	-2	2,704	-0.07%
2023/02/08	27	36.38	7	36.25	36.75	20	2,473	0.81%
2023/02/07	0	0.00	51	32.37	34.25	-51	1,940	-2.63%
2023/02/06	1	30.85	5	31.30	31.15	-4	1,796	-0.22%
2023/02/03	1	30.35	20	31.05	31.15	-19	1,774	-1.07%
2023/02/02	2	30.63	0	0.00	30.55	2	1,733	0.12%
2023/02/01	0	0.00	16	30.78	30.90	-16	1,734	-0.92%
2023/01/31	0	0.00	1	30.55	30.40	-1	1,754	-0.06%
2023/01/30	1	29.70	3	30.33	30.35	-2	1,783	-0.11%
2023/01/17	1	29.65	2	29.80	29.65	-1	1,785	-0.06%
2023/01/16	4	30.05	3	29.90	30.00	1	1,794	0.06%
2023/01/13	2	29.40	20	29.25	29.00	-18	1,767	-1.02%
2023/01/12	21	29.15	11	29.50	29.40	10	1,754	0.57%
2023/01/11	11	29.36	2	29.53	29.75	9	1,743	0.52%
2023/01/10	5	29.95	0	0.00	29.95	5	1,735	0.29%
2023/01/09	2	30.43	1	30.95	30.95	1	1,721	0.06%
2023/01/06	0	0.00	2	30.30	30.35	-2	1,712	-0.12%
2023/01/03	10	30.90	0	0.00	30.80	10	1,665	0.60%
2022/12/30	3	31.17	11	31.10	31.00	-8	1,569	-0.51%
2022/12/29	5	30.25	3	30.45	30.50	2	1,432	0.14%
2022/12/28	0	0.00	2	28.70	29.15	-2	1,376	-0.15%
2022/12/23	0	0.00	4	27.90	28.60	-4	1,358	-0.29%
2022/12/20	0	0.00	1	29.70	29.10	-1	1,341	-0.07%
2022/12/16	0	0.00	14	30.20	29.50	-14	1,329	-1.05%
2022/12/15	1	29.80	10	29.80	30.10	-9	1,316	-0.68%
2022/12/14	14	29.03	13	30.12	30.00	1	1,236	0.08%
2022/12/13	2	28.45	1	28.00	28.45	1	1,107	0.09%
2022/12/06	0	0.00	1	28.00	27.70	-1	1,128	-0.09%
2022/11/24	0	0.00	2	27.43	27.55	-2	1,119	-0.18%
2022/11/15	0	0.00	5	28.30	27.25	-5	1,101	-0.45%
2022/11/11	6	27.92	7	28.10	27.90	-1	1,078	-0.09%
2022/11/10	0	0.00	2	27.48	27.75	-2	1,018	-0.20%
2022/11/09	8	27.48	0	0.00	27.50	8	994	0.80%
2022/11/08	8	27.38	4	27.76	27.40	4	969	0.41%
2022/10/31	1	24.00	1	24.35	24.30	0	781	0.00%
2022/10/27	1	24.50	1	24.70	24.85	0	776	0.00%
2022/10/26	1	24.05	16	24.60	24.45	-15	743	-2.02%
2022/10/05	1	23.65	1	23.50	23.50	0	700	0.00%
2022/09/29	15	22.95	0	0.00	23.35	15	702	2.14%
2022/09/19	5	26.65	0	0.00	26.70	5	734	0.68%
2022/09/15	0	0.00	2	26.95	26.95	-2	733	-0.27%
2022/09/14	1	26.80	0	0.00	26.85	1	730	0.14%
2022/09/13	1	26.90	0	0.00	26.95	1	725	0.14%
2022/08/25	0	0.00	5	27.05	27.05	-5	651	-0.77%
2022/08/22	5	26.60	0	0.00	27.00	5	642	0.78%
2022/08/18	10	26.55	0	0.00	26.90	10	643	1.55%
2022/08/01	5	26.60	0	0.00	26.80	5	795	0.63%
2022/07/22	3	27.00	0	0.00	27.45	3	873	0.34%
2022/07/20	11	27.77	0	0.00	27.95	11	872	1.26%
2022/07/13	10	27.65	0	0.00	27.40	10	880	1.14%
2022/07/06	5	27.85	0	0.00	27.50	5	881	0.57%
2022/07/04	12	28.10	4	28.78	28.05	8	870	0.92%
2022/07/01	3	27.85	0	0.00	28.35	3	869	0.34%
2022/06/29	5	29.30	0	0.00	29.00	5	849	0.59%
2022/06/28	4	29.53	0	0.00	29.85	4	830	0.48%
2022/06/27	0	0.00	3	30.50	30.45	-3	817	-0.37%
2022/06/16	0	0.00	2	29.70	29.95	-2	743	-0.27%
2022/05/20	11	31.02	5	31.03	31.00	6	656	0.91%
2022/05/17	0	0.00	10	31.45	31.70	-10	574	-1.74%
2022/05/16	1	30.80	1	31.20	31.05	0	560	0.00%
2022/05/12	5	30.25	0	0.00	29.70	5	547	0.91%
2022/05/11	0	0.00	3	30.97	31.15	-3	539	-0.56%
2022/05/10	5	30.55	5	31.45	30.70	0	528	0.00%
2022/05/09	0	0.00	5	31.10	30.85	-5	543	-0.92%
2022/05/06	6	29.77	1	30.45	30.50	5	572	0.87%
2022/05/05	0	0.00	11	30.64	30.25	-11	560	-1.96%
2022/05/04	10	29.71	10	30.15	30.00	0	546	0.00%
2022/04/29	0	0.00	5	29.70	29.35	-5	517	-0.97%
2022/04/22	17	28.21	10	28.23	28.10	7	453	1.54%
2022/04/15	0	0.00	1	27.95	27.50	-1	426	-0.23%
2022/04/14	1	27.50	4	28.20	27.85	-3	431	-0.70%
2022/04/13	1	27.20	0	0.00	27.20	1	431	0.23%
2022/04/12	0	0.00	0	26.35	26.70	0	433	-0.01%
2022/03/29	5	26.80	0	0.00	26.65	5	537	0.93%
2022/03/16	1	25.80	1	25.90	26.00	0	627	0.00%
2022/03/14	1	25.95	1	26.10	26.35	0	629	0.00%
2022/03/11	1	26.20	0	0.00	26.15	1	627	0.16%
2022/03/09	1	25.90	1	26.30	26.50	0	627	0.00%
2022/03/08	1	26.20	2	26.00	26.05	-1	628	-0.16%
2022/03/07	1	26.20	1	26.50	26.75	0	634	0.00%
2022/03/04	1	27.80	0	0.00	27.45	1	640	0.16%
2022/03/03	1	27.80	2	27.95	28.00	-1	646	-0.15%
2022/03/02	1	28.00	1	27.75	27.75	0	654	0.00%
2022/03/01	1	28.35	0	0.00	28.20	1	658	0.15%
2022/02/25	6	28.08	2	27.90	28.15	4	655	0.61%
2022/02/24	1	28.40	1	28.15	28.00	0	659	0.00%
2022/02/23	1	28.60	1	28.75	28.60	0	665	0.00%
2022/02/18	2	29.40	0	0.00	29.55	2	667	0.30%
2022/02/17	2	29.95	0	0.00	29.50	2	671	0.30%
2022/02/16	0	0.00	1	30.45	30.15	-1	674	-0.15%
2022/02/15	1	29.40	3	29.67	29.75	-2	672	-0.30%
2022/02/14	0	0.00	2	29.60	29.60	-2	667	-0.30%
2022/02/11	2	29.55	2	30.20	30.30	0	669	0.00%
2022/02/10	0	0.00	0	30.35	30.15	0	673	0.00%
2022/02/09	10	31.05	10	30.60	30.70	0	671	0.00%
2022/02/08	2	30.10	5	30.26	31.00	-3	650	-0.46%
2022/01/26	1	27.80	1	27.90	28.25	0	605	0.00%
2022/01/24	1	27.40	1	28.00	28.35	0	609	0.00%
2022/01/21	0	0.00	1	28.40	28.45	-1	610	-0.16%
2022/01/19	1	28.55	2	28.75	29.10	-1	627	-0.16%
2022/01/18	0	0.00	1	29.25	28.85	-1	633	-0.16%
2022/01/17	0	0.00	1	29.00	29.00	-1	633	-0.16%
2022/01/14	6	28.52	0.1	28.60	28.50	6	637	0.93%
2022/01/12	0	0.00	1	29.00	29.00	-1	654	-0.15%
2022/01/07	6	28.53	1	28.30	28.40	5	660	0.76%
2022/01/06	1	28.50	1	29.20	29.10	0	651	0.00%
2022/01/03	1	28.80	0	0.00	28.80	1	642	0.16%
2021/12/29	2	28.90	1	29.20	29.25	1	639	0.16%
2021/12/28	1.1	28.69	1	28.80	28.80	0.1	628	0.02%
2021/12/24	4	28.53	0	0.00	29.30	4	612	0.65%
2021/12/23	0	0.00	6	30.05	29.45	-6	598	-1.00%
2021/12/22	4	29.89	10	30.14	30.00	-6	551	-1.09%
2021/12/15	1	26.90	1	27.20	27.30	0	465	0.00%
2021/11/30	0	0.00	15	27.35	27.50	-15	444	-3.37%
2021/11/19	1	26.20	1	26.70	27.00	0	418	0.00%
2021/11/17	2	26.20	2	26.60	26.80	0	416	0.00%
2021/11/16	8	26.91	0	0.00	26.95	8	414	1.93%
2021/11/15	1	26.80	1	27.40	27.65	0	408	0.00%
2021/11/11	9	26.99	1	27.50	27.45	8	400	2.00%
2021/11/08	0	0.00	4	28.05	28.30	-4	379	-1.05%
2021/11/05	0	0.00	1	28.00	27.50	-1	374	-0.27%
2021/10/21	1	25.20	1	25.40	25.40	0	372	0.00%
2021/10/20	0	0.00	2	24.60	25.15	-2	371	-0.54%
2021/10/19	0	0.00	1	25.75	24.90	-1	364	-0.27%
2021/10/18	2	24.85	0	0.00	24.70	2	357	0.56%
2021/10/08	0	0.00	5	23.80	23.60	-5	361	-1.38%
2021/10/07	5	24.00	1	23.75	23.95	4	364	1.10%
2021/09/29	2	24.48	0	0.00	24.50	2	406	0.49%
2021/09/24	1	25.70	0	0.00	25.40	1	426	0.23%
2021/09/22	1	24.70	0	0.00	25.20	1	437	0.23%
2021/09/13	1	25.85	0	0.00	25.90	1	473	0.21%
2021/09/09	1	25.50	1	25.75	25.95	0	496	0.00%
2021/09/03	2	25.90	2	26.00	26.25	0	511	0.00%
2021/09/02	1	26.00	1	25.95	26.00	0	514	0.00%
2021/09/01	1	25.95	1	26.10	26.30	0	513	0.00%
2021/08/31	1	26.00	0	0.00	25.95	1	513	0.19%
2021/08/30	1	26.00	1	26.20	26.20	0	517	0.00%
2021/08/26	2	25.95	2	26.25	26.40	0	525	0.00%
2021/08/25	1	26.20	0	0.00	26.25	1	544	0.18%
2021/08/23	1	26.10	0	0.00	26.30	1	566	0.18%
2021/08/18	1	26.30	5	26.36	26.45	-4	584	-0.68%
2021/08/12	0	0.00	1	27.85	27.75	-1	609	-0.16%
2021/08/10	0	0.00	1	28.50	28.20	-1	634	-0.16%
2021/08/09	0	0.00	1	28.35	28.70	-1	652	-0.15%
2021/08/06	0	0.00	1	28.15	28.35	-1	659	-0.15%
2021/08/05	0	0.00	2	28.60	28.20	-2	672	-0.30%
2021/07/30	7	27.59	0	0.00	27.20	7	745	0.94%
2021/07/29	2	27.73	0	0.00	27.70	2	765	0.26%
2021/07/28	6	27.49	0	0.00	27.75	6	781	0.77%
2021/07/26	2	28.90	1	29.00	29.20	1	799	0.13%
2021/07/21	1	27.90	1	27.35	27.50	0	839	0.00%
2021/07/19	1	28.00	3	28.10	28.45	-2	942	-0.21%
2021/07/16	2	28.40	0	0.00	28.35	2	977	0.20%
2021/07/15	1	28.10	0	0.00	28.55	1	1,009	0.10%
2021/07/13	1	28.70	0	0.00	28.75	1	1,098	0.09%
2021/07/12	0.1	28.40	0	0.00	28.75	0.1	1,131	0.01%
2021/07/05	0	0.00	2	29.45	29.35	-2	1,471	-0.14%
2021/07/01	1	28.70	2	28.20	28.70	-1	1,685	-0.06%
2021/06/29	3	29.17	1	29.90	28.85	2	2,087	0.10%
2021/06/28	1	28.90	0	0.00	29.40	1	2,430	0.04%
2021/06/25	4	29.48	1	29.90	29.35	3	2,537	0.12%
2021/06/24	1	29.40	0	0.00	29.55	1	2,601	0.04%
2021/06/23	1	29.20	0	0.00	29.20	1	2,757	0.04%
2021/06/22	2	29.48	0	0.00	29.10	2	3,051	0.07%
2021/06/21	0	0.00	2	29.90	29.95	-2	3,391	-0.06%
2021/06/18	0	0.00	1	31.95	31.05	-1	3,692	-0.03%
2021/06/16	1	31.25	0	0.00	30.60	1	4,009	0.02%
2021/06/15	0	0.00	1	31.45	31.35	-1	4,162	-0.02%
2021/06/11	1	31.25	0	0.00	31.20	1	4,167	0.02%
2021/06/08	0.4	30.50	0	0.00	30.50	0.4	4,242	0.01%
2021/06/07	1	29.80	0	0.00	30.40	1	4,279	0.02%
2021/06/03	1	32.05	0	0.00	31.60	1	4,272	0.02%
2021/06/02	1.5	31.53	0	0.00	31.50	1.5	4,269	0.04%
2021/06/01	10	32.10	10	32.12	32.30	0	4,248	0.00%
2021/05/28	5	30.83	9	30.87	30.80	-4	4,228	-0.09%
2021/05/27	3	30.50	1	30.45	30.55	2	4,227	0.05%
2021/05/26	1	30.60	2	30.65	31.00	-1	4,234	-0.02%
2021/05/24	6	30.26	4	30.50	30.50	2	4,245	0.05%
2021/05/21	2	30.55	2	30.40	30.70	0	4,250	0.00%
2021/05/19	2	29.28	1	29.20	29.60	1	4,261	0.02%
2021/05/18	1	29.80	0	0.00	29.55	1	4,276	0.02%
2021/05/17	0	0.00	1	29.85	28.65	-1	4,276	-0.02%
2021/05/14	4	30.39	5	30.36	30.50	-1	4,252	-0.02%
2021/05/13	4	29.75	4	30.03	29.75	0	4,236	0.00%
2021/05/10	1	33.70	0	0.00	33.85	1	4,175	0.02%
2021/05/07	3	34.30	7	33.76	34.30	-4	4,169	-0.10%
2021/05/04	1	31.95	0	0.00	32.70	1	4,107	0.02%
2021/05/03	0.5	34.25	0	0.00	34.70	0.5	4,083	0.01%
2021/04/29	3	35.35	3	36.10	35.00	0	4,068	0.00%
2021/04/28	3	35.70	15	35.69	35.70	-12	4,058	-0.30%
2021/04/27	8	35.63	5	35.15	35.15	3	4,041	0.07%
2021/04/26	6	35.26	6	36.02	35.90	0	4,020	0.00%
2021/04/23	6	35.42	5	35.30	35.00	1	3,985	0.03%
2021/04/22	7	35.01	6	36.13	35.00	1	3,917	0.03%
2021/04/21	3	35.70	3	36.00	36.30	0	3,884	0.00%
2021/04/20	3	36.70	3	36.65	36.70	0	3,858	0.00%
2021/04/19	8	36.31	9	36.27	36.85	-1	3,846	-0.03%
2021/04/16	0.3	39.15	1	39.75	39.30	-0.7	3,774	-0.02%
2021/04/15	1.1	39.23	0	0.00	39.10	1.1	3,740	0.03%
2021/04/14	8	40.14	22	39.51	39.55	-14	3,719	-0.38%
2021/04/13	3	39.57	0	0.00	39.95	3	3,647	0.08%
2021/04/12	4.7	40.84	10	40.75	40.50	-5.3	3,604	-0.15%
2021/04/09	1	39.36	11	39.21	39.65	-10	3,536	-0.28%
2021/04/08	14.2	41.05	9	41.13	41.05	5.2	3,453	0.15%
2021/04/07	10	40.82	2	41.05	40.55	8	3,355	0.24%
2021/04/06	8	41.21	4	41.64	40.55	4	3,244	0.12%
2021/04/01	23	40.39	3	39.90	40.30	20	3,088	0.65%
2021/03/31	12.3	40.28	12	40.75	39.60	0.3	2,870	0.01%
2021/03/30	15	38.67	17	38.08	38.50	-2	2,527	-0.08%
2021/03/29	11	36.69	1.2	37.32	37.45	9.8	2,425	0.41%
2021/03/26	11	37.14	7	37.55	36.85	4	2,382	0.17%
2021/03/25	14	38.62	16	38.08	37.95	-2	2,254	-0.09%
2021/03/24	9.1	37.17	9	38.35	38.00	0.1	2,087	0.00%
2021/03/23	15	38.88	1.1	38.37	35.05	13.9	1,957	0.71%
2021/03/22	0	0.00	3	38.90	38.90	-3	1,650	-0.18%
2021/03/19	1	33.75	7	34.91	35.40	-6	1,570	-0.38%
2021/03/18	1	32.70	13	32.08	32.20	-12	1,379	-0.87%
2021/03/16	0	0.00	2	29.85	30.05	-2	1,241	-0.16%
2021/03/15	3	30.40	0	0.00	30.25	3	1,255	0.24%
2021/03/12	0	0.00	2	29.75	29.65	-2	1,268	-0.16%
2021/03/11	2	29.78	0.1	29.05	29.65	1.9	1,283	0.15%
2021/03/03	0	28.30	1	28.60	28.35	-1	1,405	-0.07%
2021/02/22	0	0.00	1	28.80	28.80	-1	1,897	-0.05%
2021/02/19	0	0.00	1	28.05	28.10	-1	2,087	-0.05%
2021/02/18	3	27.98	16	28.44	27.95	-13	2,178	-0.60%
2021/02/17	0	0.00	2	27.25	27.45	-2	2,203	-0.09%
2021/02/05	2	26.25	0	0.00	26.10	2	2,383	0.08%
2021/02/03	1	26.55	0	0.00	26.60	1	2,463	0.04%
2021/02/02	0	0.00	2	26.70	26.60	-2	2,507	-0.08%
2021/02/01	4	26.05	4	26.29	26.40	0	2,626	0.00%
2021/01/29	0	0.00	5	26.74	26.55	-5	2,801	-0.18%
2021/01/28	2	26.30	0	0.00	26.60	2	2,800	0.07%
2021/01/27	1	26.55	0	0.00	26.65	1	2,806	0.04%
2021/01/26	1	26.65	0	0.00	26.65	1	2,816	0.04%
2021/01/25	0	0.00	3	27.05	26.90	-3	2,819	-0.11%
2021/01/22	1	26.60	0	0.00	26.70	1	2,828	0.04%
2021/01/21	11	26.50	10	26.70	26.75	1	2,838	0.04%
2021/01/20	3.2	26.69	1	26.95	26.50	2.2	2,870	0.08%
2021/01/19	11	27.89	20	27.80	27.85	-9	2,875	-0.31%
2021/01/15	3	27.67	0	0.00	27.85	3	2,923	0.10%
2021/01/14	5	28.30	0	0.00	28.20	5	3,014	0.17%
2021/01/13	2	28.60	2	28.45	28.50	0	3,097	0.00%
2021/01/12	7	28.42	3	28.62	28.75	4	3,119	0.13%
2021/01/11	11	29.71	8	29.25	29.20	3	3,170	0.09%
2021/01/08	0	0.00	2	29.45	29.60	-2	3,207	-0.06%
2021/01/06	1	29.00	5	29.50	29.45	-4	3,281	-0.12%
2021/01/05	0	0.00	13	29.77	30.00	-13	3,337	-0.39%
2021/01/04	2	30.20	1	29.90	29.85	1	3,342	0.03%
2020/12/31	0	0.00	14	29.15	29.40	-14	3,314	-0.42%
2020/12/30	1	28.85	0	0.00	28.80	1	3,301	0.03%
2020/12/29	1	28.95	33	29.80	28.70	-32	3,295	-0.97%
2020/12/28	40	29.16	11	29.10	29.10	29	3,279	0.88%
2020/12/25	10	28.70	10	28.45	28.45	0	3,258	0.00%
2020/12/24	0	0.00	7	29.00	28.95	-7	3,243	-0.22%
2020/12/23	2	29.15	2	29.18	29.05	0	3,242	0.00%
2020/12/22	14	29.91	0	0.00	29.00	14	3,244	0.43%
2020/12/21	4	30.01	2	30.35	30.00	2	3,232	0.06%
2020/12/18	10	31.65	18	31.85	30.35	-8	3,215	-0.25%
2020/12/17	30	31.64	33	31.57	31.60	-3	3,097	-0.10%
2020/12/16	1	29.60	0	0.00	29.60	1	2,890	0.03%
2020/12/15	5	29.45	0	0.00	29.60	5	2,885	0.17%
2020/12/14	20	29.40	29	29.83	30.00	-9	2,873	-0.31%
2020/12/11	1	29.00	0	0.00	28.95	1	2,843	0.04%
2020/12/10	0	0.00	9	29.50	29.50	-9	2,854	-0.32%
2020/12/09	1	29.65	0	0.00	30.10	1	2,850	0.04%
2020/12/07	1	30.20	1	29.75	29.75	0	2,861	0.00%
2020/12/04	37	30.62	40	30.58	30.25	-3	2,921	-0.10%
2020/12/03	26	29.68	26	29.75	29.75	0	2,837	0.00%
2020/12/02	14	29.89	30	30.28	29.50	-16	2,831	-0.57%
2020/12/01	64	30.08	29	29.91	29.85	35	2,816	1.24%
2020/11/30	13	29.86	12	29.45	29.40	1	2,801	0.04%
2020/11/27	22	29.66	13	29.80	29.80	9	2,794	0.32%
2020/11/26	4	30.29	12	30.50	30.15	-8	2,773	-0.29%
2020/11/25	24	31.28	15	31.56	31.05	9	2,744	0.33%
2020/11/24	39	31.52	9	31.29	31.30	30	2,655	1.13%
2020/11/23	30	31.54	26	31.23	31.15	4	2,580	0.16%
2020/11/20	5	31.65	5	32.40	31.50	0	2,524	0.00%
2020/11/19	18	32.38	26	32.79	32.65	-8	2,438	-0.33%
2020/11/18	19	31.91	29	32.59	32.10	-10	2,212	-0.45%
2020/11/17	21	30.70	6	30.64	30.80	15	2,003	0.75%
2020/11/16	8	29.93	0	0.00	30.15	8	1,912	0.42%
2020/11/13	106	30.16	153	30.48	30.60	-47	1,878	-2.50%	大買/大賣/
2020/11/12	0	0.00	2	29.00	29.00	-2	1,680	-0.12%
2020/11/11	5	29.17	2	29.00	28.65	3	1,635	0.18%
2020/11/10	6	29.98	3	30.02	30.10	3	1,602	0.19%
2020/11/09	13	30.64	3	30.20	30.60	10	1,558	0.64%
2020/11/06	39	30.03	26	30.12	30.35	13	1,440	0.90%
2020/11/05	5	28.30	0	0.00	28.35	5	1,259	0.40%
2020/11/04	9	28.03	1	28.30	28.20	8	1,252	0.64%
2020/11/03	2	28.30	0	0.00	28.05	2	1,246	0.16%
2020/10/30	2	28.18	3	28.22	27.80	-1	1,237	-0.08%
2020/10/29	2	28.65	2	28.80	28.50	0	1,227	0.00%
2020/10/28	3	28.73	16	28.82	28.90	-13	1,218	-1.07%
2020/10/27	1	28.60	1	28.30	28.30	0	1,177	0.00%
2020/10/26	2	28.23	52	28.13	28.50	-50	1,170	-4.27%
2020/10/23	2	29.05	0	0.00	28.90	2	1,157	0.17%
2020/10/22	85	29.41	0	0.00	29.45	85	1,139	7.46%
2020/10/21	1	28.25	4	28.69	29.25	-3	1,041	-0.29%
2020/10/20	3	27.68	1	27.75	28.25	2	957	0.21%
2020/10/15	0	0.00	2	27.60	28.25	-2	829	-0.24%
2020/10/13	0	0.00	1	27.20	27.40	-1	752	-0.13%
2020/10/08	1	24.75	0	0.00	24.75	1	753	0.13%
2020/09/24	1	25.10	0	0.00	25.35	1	796	0.13%
2020/09/18	0	0.00	1	25.40	25.30	-1	739	-0.14%
2020/09/16	0	0.00	4	25.20	25.50	-4	731	-0.55%
2020/09/15	1	25.35	8	25.40	25.35	-7	720	-0.97%
2020/09/11	0	0.00	2	26.00	25.50	-2	687	-0.29%
2020/09/10	5	25.42	0	0.00	26.20	5	673	0.74%
2020/09/09	11	25.56	10	24.50	25.50	1	596	0.17%
2020/09/07	10	24.25	0	0.00	24.20	10	495	2.02%
2020/09/03	2	24.43	0	0.00	24.10	2	488	0.41%
2020/09/02	0	0.00	1	23.85	24.10	-1	482	-0.21%
2020/08/24	1	23.70	0	0.00	23.70	1	478	0.21%
2020/08/19	0	0.00	1	24.60	24.75	-1	462	-0.22%
2020/08/13	1	23.35	0	0.00	23.55	1	438	0.23%
2020/07/31	0	0.00	1	24.85	24.80	-1	435	-0.23%
2020/07/29	1	25.25	1	25.25	25.30	0	434	0.00%
2020/07/28	2	25.55	10	25.70	25.10	-8	433	-1.85%
2020/07/24	0	0.00	12	25.34	24.70	-12	419	-2.86%
2020/07/23	0	0.00	3	24.85	24.90	-3	415	-0.72%
2020/07/16	0	0.00	3	24.95	25.25	-3	399	-0.75%
2020/07/08	0	0.00	8	24.87	24.75	-8	300	-2.68%
2020/07/07	8	24.88	0	0.00	24.95	8	295	2.71%
2020/06/16	0	0.00	1	24.40	24.45	-1	251	-0.40%
2020/06/11	1	24.05	0	0.00	24.20	1	273	0.37%
2020/06/01	1	24.00	0	0.00	24.10	1	337	0.30%
2020/05/06	0	0.00	3	25.60	25.55	-3	511	-0.59%
2020/05/04	3	26.00	0	0.00	25.60	3	509	0.59%
2020/04/29	2	25.35	0	0.00	25.25	2	503	0.40%
2020/04/22	0	0.00	3	24.80	24.80	-3	506	-0.59%
2020/04/21	0	0.00	1	24.85	24.85	-1	507	-0.20%
2020/04/08	25	26.30	0	0.00	26.90	25	502	4.97%
2020/03/27	0	0.00	6	26.44	26.70	-6	495	-1.21%
2020/03/26	0	0.00	1	27.00	27.00	-1	502	-0.20%
2020/03/24	0	0.00	1	25.15	25.50	-1	508	-0.20%
2020/03/20	1	25.60	0	0.00	25.60	1	541	0.18%
2020/03/17	0	0.00	13	24.95	24.65	-13	521	-2.49%
2020/03/16	0	0.00	3	25.02	25.25	-3	511	-0.59%
2020/03/12	2	24.18	2	24.20	24.85	0	484	0.00%
2020/03/10	3	25.10	0	0.00	25.55	3	469	0.64%
2020/02/25	0.1	28.10	0	0.00	28.15	0.1	449	0.02%
2020/02/19	0	0.00	2	30.20	30.10	-2	443	-0.45%
2020/02/14	5	31.12	0	0.00	31.65	5	424	1.18%
2020/02/13	0	0.00	1	30.30	30.25	-1	389	-0.26%
2020/02/12	1	31.15	1	31.20	30.60	0	387	0.00%
2020/02/11	0	0.00	1	30.65	30.55	-1	383	-0.26%
2020/02/10	0	0.00	1	30.80	30.70	-1	374	-0.27%
2020/02/07	0	0.00	3	28.63	28.45	-3	340	-0.88%
2020/02/06	1	29.00	0	0.00	28.95	1	342	0.29%
2020/02/05	0	0.00	2	29.20	29.05	-2	345	-0.58%
2020/02/03	0	0.00	3	28.50	28.90	-3	352	-0.85%
2020/01/31	2	29.83	0	0.00	29.70	2	353	0.57%
2020/01/15	1	30.95	0	0.00	31.00	1	414	0.24%
2020/01/14	8	31.22	4	30.95	30.95	4	423	0.94%
2020/01/13	1	30.40	0	0.00	31.00	1	433	0.23%
2020/01/08	1	30.30	0	0.00	30.00	1	480	0.21%
2020/01/07	1	30.35	0	0.00	30.45	1	521	0.19%
2020/01/06	1	30.90	0	0.00	30.70	1	525	0.19%
2019/12/31	1	30.55	0	0.00	30.55	1	522	0.19%
2019/12/30	1	30.75	0	0.00	30.75	1	521	0.19%
2019/12/26	1	30.70	0	0.00	31.00	1	519	0.19%
2019/12/24	2	31.28	1	31.15	31.15	1	522	0.19%
2019/12/23	0	0.00	1	31.80	31.45	-1	520	-0.19%
2019/12/20	2	31.25	0	0.00	31.60	2	517	0.39%
2019/12/18	1	31.00	1	31.10	31.20	0	504	0.00%
2019/12/17	1	30.50	1	30.95	31.10	0	497	0.00%
2019/11/28	3	31.50	0	0.00	31.10	3	484	0.62%
2019/11/26	5	31.00	7	31.05	31.40	-2	483	-0.41%
2019/11/21	0	0.00	2	30.95	31.00	-2	503	-0.40%
2019/11/18	0	0.00	1	30.85	30.65	-1	509	-0.20%
2019/11/15	0	0.00	10	30.73	30.75	-10	506	-1.98%
2019/11/11	2	29.73	0	0.00	29.70	2	503	0.40%
2019/11/07	2	29.70	0	0.00	29.65	2	506	0.39%
2019/11/05	6	30.34	0	0.00	30.30	6	502	1.19%
2019/11/04	10	30.30	0	0.00	30.20	10	503	1.99%
2019/11/01	0	0.00	2	30.15	30.20	-2	499	-0.40%
2019/10/29	0	0.00	3	31.50	31.35	-3	493	-0.61%
2019/10/25	0	0.00	5	31.75	31.70	-5	473	-1.05%
2019/10/23	0	0.00	16	31.55	31.60	-16	459	-3.48%
2019/10/16	0	0.00	17	28.71	28.80	-17	404	-4.21%
2019/10/04	4	25.88	0	0.00	26.00	4	430	0.93%
2019/10/03	1	26.15	0	0.00	26.10	1	445	0.22%
2019/10/02	5	26.39	0	0.00	26.35	5	466	1.07%
2019/10/01	1	26.45	0	0.00	26.35	1	475	0.21%
2019/09/27	2	26.55	0	0.00	26.65	2	504	0.40%
2019/09/24	1	26.95	0	0.00	27.25	1	534	0.19%
2019/09/23	1	27.35	0	0.00	27.20	1	549	0.18%
2019/09/20	2	27.40	0	0.00	27.15	2	584	0.34%
2019/09/11	1	27.70	0	0.00	27.75	1	737	0.14%
2019/09/06	5	28.98	0	0.00	29.00	5	821	0.61%
2019/09/03	10	28.70	4	28.75	28.65	6	817	0.73%
2019/09/02	0	0.00	3	28.60	28.65	-3	816	-0.37%
2019/08/29	2	28.60	0	0.00	28.50	2	812	0.25%
2019/08/28	5	28.40	0	0.00	28.40	5	807	0.62%
2019/08/23	1	28.25	1	28.00	27.95	0	783	0.00%
2019/08/22	1	29.00	1	28.20	28.20	0	793	0.00%
2019/08/20	1	28.30	1	28.40	28.25	0	802	0.00%
2019/08/16	1	27.60	1	27.75	27.80	0	800	0.00%
2019/08/15	4	28.04	1	27.90	27.80	3	800	0.37%
2019/08/12	0	0.00	15	28.66	29.15	-15	792	-1.89%
2019/08/06	2	29.05	2	29.10	29.10	0	795	0.00%
2019/08/01	1	30.25	6	30.27	30.15	-5	794	-0.63%
2019/07/31	0	0.00	2	30.00	30.00	-2	798	-0.25%
2019/07/30	1	30.50	4	30.34	30.00	-3	797	-0.38%
2019/07/29	2	29.25	10	29.43	29.80	-8	790	-1.01%
2019/07/23	0	0.00	1	30.10	30.00	-1	774	-0.13%
2019/07/19	4	31.03	0	0.00	30.75	4	772	0.52%
2019/07/18	1	30.60	1	30.80	30.70	0	771	0.00%
2019/07/17	1	30.95	1	30.70	30.80	0	766	0.00%
2019/07/15	1	30.70	1	30.90	31.30	0	761	0.00%
2019/07/12	1	32.60	1	32.05	31.65	0	755	0.00%
2019/07/11	1	32.60	0	0.00	32.60	1	740	0.14%
2019/07/10	0	0.00	1	32.10	32.50	-1	717	-0.14%
2019/07/08	1	31.65	1	31.90	32.00	0	660	0.00%
2019/07/04	0	0.00	4	31.65	31.65	-4	635	-0.63%
2019/07/01	0	0.00	34	30.56	30.60	-34	613	-5.54%
2019/06/28	5	31.25	0	0.00	31.50	5	594	0.84%
2019/06/27	2	31.80	9	31.90	31.70	-7	578	-1.21%
2019/06/26	1	31.95	3	31.88	31.80	-2	549	-0.36%
2019/06/25	10	31.06	1	31.20	31.05	9	517	1.74%
2019/06/24	31	31.82	2	32.15	31.65	29	493	5.88%
2019/06/21	2	30.95	3	31.02	30.85	-1	449	-0.22%
2019/06/20	2	30.75	1	30.60	30.45	1	420	0.24%
2019/06/19	2	30.95	1	30.75	30.45	1	410	0.24%
2019/06/18	6	30.64	6	31.23	30.65	0	402	0.00%
2019/06/17	1	29.05	1	29.40	29.30	0	350	0.00%
2019/06/14	1	28.90	1	29.30	28.75	0	372	0.00%
2019/06/13	0	0.00	2	28.68	28.85	-2	364	-0.55%
2019/06/10	1	27.50	0	0.00	27.70	1	359	0.28%
2019/06/04	2	29.05	0	0.00	28.40	2	368	0.54%
2019/06/03	1	29.30	1	28.85	28.85	0	374	0.00%
2019/05/29	3	29.32	1	30.20	29.05	2	369	0.54%
2019/05/28	1	29.40	3	29.77	29.90	-2	359	-0.56%
2019/05/23	4	28.40	0	0.00	28.10	4	337	1.19%
2019/05/21	2	27.60	0	0.00	27.60	2	328	0.61%
2019/05/16	0	0.00	4	27.95	27.75	-4	327	-1.22%
2019/05/09	1	28.00	5	28.00	28.00	-4	335	-1.19%
2019/05/06	1	29.10	1	29.30	28.80	0	337	0.00%
2019/05/02	1	28.95	0	0.00	28.90	1	341	0.29%
2019/04/30	0	0.00	1	28.90	28.80	-1	348	-0.29%
2019/04/29	1	28.55	0	0.00	28.55	1	350	0.28%
2019/04/26	1	29.50	0	0.00	29.40	1	354	0.28%
2019/04/23	3	30.12	0	0.00	30.05	3	360	0.83%
2019/04/18	1	30.60	0	0.00	30.60	1	366	0.27%
2019/04/17	0	0.00	1	30.85	30.70	-1	369	-0.27%
2019/04/16	1	30.65	0	0.00	30.60	1	375	0.27%
2019/04/10	0	0.00	3	32.15	32.20	-3	402	-0.75%
2019/04/08	3	32.90	5	33.35	33.00	-2	449	-0.44%
2019/04/03	13	32.92	13	33.35	32.70	0	452	0.00%
2019/04/01	1	32.70	0	0.00	32.00	1	486	0.21%
2019/03/29	2	32.83	2	32.75	32.60	0	494	0.00%
2019/03/28	4	32.03	5	32.64	32.40	-1	530	-0.19%
2019/03/27	1	32.20	1	31.90	32.00	0	532	0.00%
2019/03/22	1	32.30	0	0.00	32.30	1	700	0.14%
2019/03/20	1	33.30	1	33.20	33.00	0	703	0.00%
2019/03/19	0	0.00	2	31.35	33.00	-2	687	-0.29%
2019/03/14	1	30.20	0	0.00	30.20	1	669	0.15%
2019/03/08	1	29.90	3	30.53	30.65	-2	770	-0.26%
2019/03/07	4	30.46	0	0.00	30.10	4	778	0.51%
2019/03/06	2	31.73	0	0.00	31.65	2	811	0.25%
2019/03/05	0	0.00	1	31.90	31.85	-1	848	-0.12%
2019/03/04	1	31.70	0.1	31.70	31.95	1	855	0.11%
2019/02/21	1	32.75	0	0.00	32.75	1	932	0.11%
2019/02/19	2	33.00	0	0.00	33.10	2	949	0.21%
2019/02/15	0	0.00	10	33.03	33.30	-10	953	-1.05%
2019/02/14	1	34.25	0	0.00	33.70	1	952	0.10%
2019/02/13	3	33.28	1	33.65	33.75	2	949	0.21%
2019/02/12	0	0.00	1	32.50	32.50	-1	939	-0.11%
2019/02/11	4	31.90	0	0.00	31.80	4	942	0.42%
2019/01/30	4	31.94	0	0.00	32.00	4	945	0.42%
2019/01/29	5	31.86	0	0.00	31.80	5	947	0.53%
2019/01/28	2	33.18	0	0.00	33.20	2	956	0.21%
2019/01/25	2	33.50	0	0.00	33.50	2	972	0.21%
2019/01/22	8	33.02	0	0.00	32.80	8	996	0.80%
2019/01/21	2	34.45	0	0.00	33.50	2	997	0.20%
2019/01/18	4	34.30	0	0.00	34.20	4	1,002	0.40%
2019/01/11	2	35.63	1	35.70	35.95	1	1,052	0.10%
2019/01/10	2	37.10	1	36.65	36.65	1	1,052	0.09%
2019/01/08	1	36.95	1	36.70	36.70	0	1,090	0.00%
2019/01/02	1	37.30	1	37.50	37.40	0	1,131	0.00%
2018/12/28	1	36.45	1	37.80	38.00	0	1,128	0.00%
2018/12/26	2	36.58	3	36.38	35.85	-1	1,121	-0.09%
2018/12/25	6	36.98	14	36.30	35.80	-8	1,153	-0.69%
2018/12/24	2	37.45	2	37.28	37.25	0	1,146	0.00%
2018/12/22	5	37.14	1	37.30	37.20	4	1,137	0.35%
2018/12/21	2	36.80	7	36.57	36.80	-5	1,164	-0.43%
2018/12/20	2	36.30	2	36.33	35.45	0	1,180	0.00%
2018/12/19	14	37.81	2	37.65	37.00	12	1,253	0.96%
2018/12/18	24	39.51	9	39.05	38.20	15	1,263	1.19%
2018/12/17	1	37.20	3	38.03	39.20	-2	1,189	-0.17%
2018/12/12	1	34.65	1	34.65	34.65	0	1,283	0.00%
2018/12/10	1	33.65	1	33.10	33.50	0	1,438	0.00%
2018/12/07	1	34.05	1	34.35	34.15	0	1,523	0.00%
2018/12/06	1	34.80	1	34.35	33.80	0	1,692	0.00%
2018/12/05	2	35.65	0	0.00	35.85	2	1,797	0.11%
2018/12/04	0	0.00	1	36.10	36.00	-1	1,923	-0.05%
2018/12/03	2	34.43	1	34.55	35.50	1	1,986	0.05%
2018/11/29	1	31.75	1	32.15	32.15	0	2,447	0.00%
2018/11/26	0	0.00	2	27.38	28.60	-2	2,746	-0.07%
2018/11/23	2	26.30	0	0.00	26.70	2	2,940	0.07%
2018/11/22	0	0.00	1	29.95	29.20	-1	3,062	-0.03%
2018/11/21	1	29.40	1	29.45	29.25	0	3,167	0.00%
2018/11/20	1	30.40	3	30.32	30.30	-2	3,262	-0.06%
2018/11/19	3	31.02	0	0.00	30.75	3	3,410	0.09%
2018/11/05	1	31.50	1	31.30	30.25	0	4,271	0.00%
2018/11/01	1	31.65	1	32.50	31.80	0	4,248	0.00%
2018/10/26	2	30.00	10	29.61	30.05	-8	4,248	-0.19%
2018/10/25	4	31.43	4	30.34	30.40	0	4,262	0.00%
2018/10/24	2	32.10	34	30.81	32.65	-32	4,275	-0.75%
2018/10/22	2	32.53	2	33.10	33.10	0	4,372	0.00%
2018/10/18	3	35.07	3	34.42	34.20	0	4,455	0.00%
2018/10/17	4	35.76	4	35.69	35.65	0	4,456	0.00%
2018/10/16	6	36.03	6	35.75	35.50	0	4,454	0.00%
2018/10/11	1	34.00	0	0.00	33.75	1	4,440	0.02%
2018/10/08	1	38.95	1	38.90	38.90	0	4,464	0.00%
2018/10/05	1	38.85	1	38.75	38.95	0	4,469	0.00%
2018/10/04	8	38.60	1	39.00	39.30	7	4,454	0.16%
2018/10/03	3	38.37	11	38.41	38.40	-8	4,435	-0.18%
2018/09/28	0	0.00	3	41.10	40.90	-3	4,374	-0.07%
2018/09/27	3	42.52	2	42.15	41.80	1	4,360	0.02%
2018/09/26	12	45.00	3	44.97	44.05	9	4,364	0.21%
2018/09/25	0	0.00	1	43.30	43.55	-1	4,282	-0.02%
2018/09/21	0	0.00	4	44.15	44.00	-4	4,258	-0.09%
2018/09/20	5	43.75	5	43.15	44.30	0	4,244	0.00%
2018/09/19	1	44.15	1	44.50	43.85	0	4,213	0.00%
2018/09/18	6	44.78	5	44.61	45.15	1	4,173	0.02%
2018/09/17	1	43.95	1	43.25	44.45	0	4,090	0.00%
2018/09/14	2	49.43	3	48.08	47.70	-1	4,003	-0.02%
2018/09/13	2	49.00	6	48.08	48.25	-4	3,942	-0.10%
2018/09/12	5	48.99	1	47.80	49.00	4	3,856	0.10%
2018/09/11	4	51.18	1	50.50	48.00	3	3,698	0.08%
2018/09/10	10	52.37	9	52.63	53.30	1	3,589	0.03%
2018/09/07	14	51.23	37	51.63	51.80	-23	3,460	-0.66%
2018/09/06	54	52.98	31	51.88	51.80	23	3,367	0.68%
2018/09/05	2	50.80	12	51.72	53.50	-10	3,086	-0.32%
2018/09/04	3	49.02	1	49.20	48.65	2	2,888	0.07%
2018/09/03	8	49.71	5	49.65	49.30	3	2,826	0.11%
2018/08/31	63	49.14	50	49.43	49.20	13	2,756	0.47%
2018/08/30	12	48.68	15	49.22	50.90	-3	2,692	-0.11%
2018/08/29	14	46.72	21	46.89	47.45	-7	2,525	-0.28%
2018/08/28	15	45.15	13	44.77	45.20	2	2,397	0.08%
2018/08/27	11	44.63	27	44.03	44.00	-16	2,305	-0.69%
2018/08/24	39	44.34	3	44.42	45.50	36	2,241	1.61%
2018/08/23	47	42.59	53	42.35	43.55	-6	2,128	-0.28%
2018/08/22	13	41.88	22	42.19	42.00	-9	2,124	-0.42%
2018/08/21	16	40.47	7	40.18	40.70	9	1,953	0.46%
2018/08/20	3	37.80	0	0.00	39.65	3	1,890	0.16%
2018/08/17	8.1	38.00	14	37.64	38.35	-6	1,886	-0.32%
2018/08/16	9	36.39	16	36.60	37.40	-7	1,858	-0.38%
2018/08/15	10	36.12	13	36.36	35.50	-3	1,933	-0.16%
2018/08/14	0	0.00	13	35.00	35.40	-13	1,962	-0.66%
2018/08/13	9	33.50	30	34.18	35.05	-21	1,954	-1.07%
2018/08/10	0	0.00	4	33.20	34.70	-4	1,906	-0.21%
2018/08/09	2	31.65	0	0.00	31.55	2	1,847	0.11%
2018/08/08	3	32.00	0	0.00	32.00	3	1,908	0.16%
2018/08/07	2	32.65	0	0.00	32.25	2	1,928	0.10%
2018/08/06	6	33.07	3	33.87	32.80	3	1,934	0.16%
2018/08/03	10	33.06	1	33.85	33.05	9	1,959	0.46%
2018/08/02	4	32.59	2	32.73	32.90	2	2,000	0.10%
2018/08/01	2	33.28	0	0.00	33.50	2	2,033	0.10%
2018/07/31	5	33.21	2	33.50	33.20	3	2,017	0.15%
2018/07/30	0	0.00	3	33.60	33.95	-3	1,997	-0.15%
2018/07/25	7	32.17	1	32.70	32.05	6	1,888	0.32%
2018/07/23	1	31.00	0	0.00	31.00	1	1,867	0.05%
2018/07/19	1	31.80	0	0.00	31.45	1	1,910	0.05%
2018/07/18	23	32.22	0	0.00	31.60	23	1,939	1.19%
2018/07/16	0	0.00	2	31.43	30.90	-2	1,935	-0.10%
2018/07/13	1	31.55	0	0.00	31.60	1	1,967	0.05%
2018/07/05	2	29.80	3	29.12	29.05	-1	2,178	-0.05%
2018/07/04	2	31.25	0	0.00	31.10	2	2,181	0.09%
2018/06/15	8	30.64	3	30.40	30.40	5	4,115	0.12%
2018/06/13	0	0.00	1	30.70	30.55	-1	4,262	-0.02%
2018/06/11	1	30.30	0	0.00	31.00	1	4,335	0.02%
2018/06/08	0	0.00	2	32.25	32.50	-2	4,325	-0.05%
2018/06/07	11	34.85	18	33.99	33.70	-7	4,367	-0.16%
2018/06/06	0	0.00	1	32.95	33.10	-1	4,336	-0.02%
2018/06/05	1	33.75	5	33.90	32.75	-4	4,344	-0.09%
2018/06/04	8	32.27	0	0.00	32.40	8	4,378	0.18%
2018/06/01	0	0.00	6	32.40	32.40	-6	4,447	-0.13%
2018/05/31	2	31.75	0	0.00	32.30	2	4,468	0.04%
2018/05/30	2	34.08	0	0.00	32.20	2	4,557	0.04%
2018/05/29	10	32.95	5	32.64	32.80	5	4,528	0.11%
2018/05/28	2	33.08	0	0.00	32.75	2	4,931	0.04%
2018/05/25	10	36.00	3	35.40	34.10	7	5,226	0.13%
2018/05/24	1	33.70	11	34.92	35.10	-10	5,404	-0.19%
2018/05/23	14	34.42	13	35.14	34.45	1	5,355	0.02%
2018/05/22	21	33.54	14	33.99	35.20	7	5,229	0.13%
2018/05/21	2	32.30	0	0.00	32.00	2	5,145	0.04%
2018/05/18	1	31.30	1	30.60	30.60	0	5,140	0.00%
2018/05/17	2	30.70	2	31.25	30.75	0	5,207	0.00%
2018/05/16	2	32.08	1	31.75	31.70	1	5,229	0.02%
2018/05/15	0	0.00	3	29.70	29.70	-3	5,189	-0.06%
2018/05/11	0	0.00	2	27.30	27.65	-2	5,250	-0.04%
2018/05/10	2	27.95	2	27.95	29.05	0	5,325	0.00%
2018/05/09	2	27.73	11	28.44	27.00	-9	5,292	-0.17%
2018/04/25	11	25.84	1	25.85	25.85	10	5,457	0.18%
2018/04/23	1	25.30	6	25.96	25.50	-5	5,447	-0.09%
2018/04/20	5	24.70	0	0.00	24.75	5	5,401	0.09%
2018/04/19	5	25.62	2	25.55	25.30	3	5,381	0.06%
2018/04/18	1	25.40	1	25.65	25.20	0	5,333	0.00%
2018/04/11	1	29.70	1	29.90	29.60	0	5,088	0.00%
2018/04/03	0	0.00	3	31.08	30.95	-3	5,007	-0.06%
2018/04/02	4	32.30	5	32.53	31.85	-1	4,955	-0.02%
2018/03/31	2	31.05	0	0.00	30.65	2	4,775	0.04%
2018/03/30	5	29.69	1	29.80	30.20	4	4,719	0.08%
2018/03/29	0	0.00	1	30.65	30.20	-1	4,645	-0.02%
2018/03/26	6	30.73	0	0.00	29.95	6	4,506	0.13%
2018/03/23	7	31.50	7	31.56	31.20	0	4,361	0.00%
2018/03/22	8	32.96	6	34.27	31.05	2	4,128	0.05%
2018/03/21	39	37.37	40	37.66	34.50	-1	3,931	-0.03%
2018/03/20	0	0.00	6	34.78	35.45	-6	2,974	-0.20%
2018/03/19	3	30.70	3	31.35	32.25	0	2,864	0.00%
2018/03/16	1	30.55	5	29.40	29.35	-4	2,803	-0.14%
2018/03/14	4	30.95	7	29.90	31.20	-3	2,696	-0.11%
2018/03/13	7	30.81	0	0.00	30.60	7	2,661	0.26%
2018/03/12	7	29.25	13	29.98	28.90	-6	2,595	-0.23%
2018/03/09	4	31.73	3	31.33	31.60	1	2,514	0.04%
2018/03/08	20	33.33	1	34.50	33.00	19	2,454	0.77%
2018/03/07	3	37.65	1	36.30	36.35	2	2,374	0.08%
2018/03/06	2	35.35	1	34.75	35.50	1	2,286	0.04%
2018/03/05	2	37.00	6	36.47	36.30	-4	2,231	-0.18%
2018/03/02	2	35.43	6	35.62	35.70	-4	2,109	-0.19%
2018/03/01	33	34.55	27	34.97	34.50	6	2,038	0.29%
2018/02/27	8	29.59	9.2	30.83	33.50	-1.2	1,604	-0.07%
2018/02/26	1	30.20	21	29.92	30.55	-20	1,277	-1.57%
2018/02/23	0	0.00	12.2	27.80	27.80	-12.2	1,044	-1.16%
2018/02/22	2	24.90	5	25.22	25.30	-3	1,034	-0.29%
2018/02/21	1	22.25	6	22.68	23.00	-5	1,011	-0.49%
2018/02/12	2	20.90	0	0.00	20.95	2	984	0.20%
2018/02/09	1	22.10	2	21.75	21.75	-1	954	-0.10%
2018/02/08	5	21.60	1	21.05	21.75	4	873	0.46%
2018/02/05	6	20.12	5	21.80	21.50	1	777	0.13%
2018/02/02	1	20.60	3	21.20	21.40	-2	736	-0.27%
2018/01/31	2	19.25	0	0.00	19.90	2	616	0.32%
2018/01/29	1	19.30	1	19.30	19.00	0	562	0.00%
2018/01/26	1	19.55	1	19.70	18.85	0	539	0.00%
2018/01/25	2	19.00	0	0.00	19.30	2	509	0.39%
2018/01/24	0	0.00	2	19.40	19.75	-2	481	-0.42%
2018/01/23	1	17.60	1	18.65	18.45	0	430	0.00%
2018/01/22	1	18.30	0	0.00	18.55	1	411	0.24%
2018/01/19	1	18.70	1	19.15	18.70	0	388	0.00%
2018/01/18	1	18.05	0	0.00	18.20	1	273	0.37%
2018/01/10	0	0.00	3	14.95	15.00	-3	226	-1.32%
2018/01/09	0	0.00	1	15.05	15.05	-1	230	-0.43%
2018/01/05	4	15.25	0	0.00	15.30	4	235	1.70%