元山 (6275)-國泰-板橋券商分點個股進出

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

元山

(6275)

可現股當沖

股價
62.4
漲跌
▲2.3
漲幅
+3.83%
成交量
10,856張
產業
上櫃電子零組件類股
183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

元山 (6275)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	67.1	62.75	71.4	63.05	62.40	-4.3	5,810	-0.07%
2024/04/25	13.7	60.24	14	60.63	60.10	-0.3	5,634	0.00%
2024/04/24	5	58.76	26.5	57.54	59.30	-21.5	5,531	-0.39%
2024/04/23	0	0.00	2	55.05	55.40	-2	5,500	-0.04%
2024/04/22	4	54.85	5	54.94	54.50	-1	5,499	-0.02%
2024/04/19	15.1	56.52	15	56.67	56.60	0	5,484	0.00%
2024/04/18	2	57.48	2	58.45	58.50	0	5,468	0.00%
2024/04/17	1	57.90	1	57.70	57.70	0	5,481	0.00%
2024/04/16	18.1	55.82	6	56.53	56.40	12.1	5,471	0.22%
2024/04/15	6	58.74	1	59.20	58.30	5	5,462	0.09%
2024/04/12	17	60.55	18	60.81	60.00	-1	5,453	-0.02%
2024/04/11	16.2	59.04	5	59.20	58.90	11.2	5,440	0.21%
2024/04/10	1.1	60.31	4	60.20	60.20	-2.9	5,441	-0.05%
2024/04/09	0.4	60.36	12	60.38	61.10	-11.6	5,457	-0.21%
2024/04/08	4.1	61.43	19	61.31	61.20	-14.9	5,525	-0.27%
2024/04/03	11.1	61.12	3	60.50	61.20	8.1	5,515	0.15%
2024/04/02	11.4	60.51	4	59.73	59.90	7.4	5,492	0.14%
2024/04/01	2	62.40	9	62.34	62.00	-7	5,460	-0.13%
2024/03/29	28.1	62.09	12.7	62.25	61.70	15.4	5,452	0.28%
2024/03/28	19.7	65.31	27	65.32	65.60	-7.3	5,423	-0.13%
2024/03/27	11	64.25	13.3	64.65	64.20	-2.3	5,431	-0.04%
2024/03/26	13.4	64.54	0	63.80	63.50	13.3	5,424	0.25%
2024/03/25	1	66.00	28.2	66.19	66.30	-27.2	5,428	-0.50%
2024/03/22	9.3	65.61	7.1	65.83	65.50	2.2	5,506	0.04%
2024/03/21	34.5	66.44	13.1	66.41	66.20	21.4	5,551	0.39%
2024/03/20	27.9	67.59	15.1	67.09	66.80	12.8	5,513	0.23%
2024/03/19	33.6	68.96	53.5	69.10	68.60	-19.8	5,455	-0.36%
2024/03/18	74.4	67.76	95.4	67.96	68.70	-21	5,259	-0.40%
2024/03/15	59.2	67.01	48	66.62	65.30	11.2	4,985	0.23%
2024/03/14	48.4	64.70	51.1	64.77	65.80	-2.8	4,719	-0.06%
2024/03/13	146.3	68.81	151.2	68.54	68.30	-4.9	4,519	-0.11%	大買/大賣/
2024/03/12	29	62.66	122.1	65.48	66.00	-93.1	4,055	-2.30%	大賣/
2024/03/11	57	59.60	59.2	59.88	60.00	-2.2	3,875	-0.06%
2024/03/08	57.4	58.86	63.1	59.13	57.10	-5.7	3,721	-0.15%
2024/03/07	327.8	63.33	199.2	62.44	63.10	128.6	3,506	3.67%	大買/大賣/鉅額交易
2024/03/06	93.2	59.32	94.1	60.40	61.40	-0.9	2,795	-0.03%
2024/03/05	34.2	54.56	26.4	54.93	55.90	7.7	2,448	0.32%
2024/03/04	33.2	51.29	13	50.96	50.90	20.2	2,228	0.91%
2024/03/01	149.1	51.68	147	51.27	51.80	2.1	2,156	0.10%	大買/大賣/
2024/02/29	0.2	49.49	1	49.45	49.50	-0.8	1,982	-0.04%
2024/02/27	4.2	48.65	12	48.66	49.80	-7.8	1,975	-0.40%
2024/02/26	18.1	49.97	16	50.09	49.35	2.1	2,018	0.10%
2024/02/23	15.2	49.72	28.5	49.98	49.55	-13.3	1,978	-0.67%
2024/02/22	19.2	49.30	5	49.20	48.95	14.2	1,970	0.72%
2024/02/21	3.3	49.25	4.1	49.57	48.90	-0.8	1,935	-0.04%
2024/02/20	14.7	49.24	3.6	48.83	48.90	11	1,923	0.57%
2024/02/19	20.7	50.40	24	50.29	50.00	-3.3	1,880	-0.18%
2024/02/16	3.1	46.80	2.1	47.62	48.15	1	1,669	0.06%
2024/02/15	0	0.00	6	42.79	43.80	-6	1,586	-0.38%
2024/02/05	1	43.20	4	43.84	43.10	-3	1,592	-0.19%
2024/02/02	7	43.32	5	43.27	43.35	2	1,577	0.13%
2024/02/01	1	42.05	5	42.23	42.20	-4	1,555	-0.26%
2024/01/31	5.1	42.03	1	41.95	42.30	4.1	1,553	0.26%
2024/01/30	0	0.00	8	41.95	42.70	-8	1,545	-0.52%
2024/01/26	1	41.30	1	42.00	40.90	0	1,523	0.00%
2024/01/25	2	41.55	0	0.00	41.20	2	1,525	0.13%
2024/01/24	1	41.90	0	0.00	41.95	1	1,521	0.07%
2024/01/23	2	42.10	0	0.00	42.10	2	1,523	0.13%
2024/01/22	0	0.00	3	42.03	42.20	-3	1,521	-0.20%
2024/01/19	1	41.00	3	41.25	41.45	-2	1,519	-0.13%
2024/01/18	1	40.60	0	0.00	40.45	1	1,520	0.07%
2024/01/17	5	41.79	23	41.54	40.95	-18	1,517	-1.19%
2024/01/16	1	42.20	9	42.57	42.45	-8	1,506	-0.53%
2024/01/15	2	42.33	3	42.47	42.45	-1	1,504	-0.07%
2024/01/12	3	42.23	2	42.60	41.85	1	1,504	0.07%
2024/01/11	10.1	42.39	9	42.30	42.30	1.1	1,499	0.07%
2024/01/10	1	44.35	0	0.00	44.35	1	1,481	0.07%
2024/01/09	1	44.15	1	44.15	44.20	0	1,484	0.00%
2024/01/08	3	46.13	2	46.53	45.00	1	1,484	0.07%
2024/01/05	2	46.63	2	46.53	45.85	0	1,491	0.00%
2024/01/04	1	47.20	17	47.42	46.85	-16	1,495	-1.07%
2024/01/03	2	48.25	6	47.94	47.75	-4	1,513	-0.26%
2024/01/02	18.1	48.28	31	48.29	48.45	-12.9	1,488	-0.87%
2023/12/29	9	46.87	4	47.19	46.85	5	1,449	0.35%
2023/12/28	8	47.63	1	47.95	47.15	7	1,471	0.48%
2023/12/27	3	46.80	6	47.02	47.25	-3	1,463	-0.20%
2023/12/26	3	46.40	2	46.50	46.80	1	1,483	0.07%
2023/12/25	1	46.70	10	46.15	46.15	-9	1,509	-0.60%
2023/12/22	45	47.43	10	47.65	47.00	35	1,503	2.33%
2023/12/21	6	46.93	0	0.00	46.80	6	1,475	0.41%
2023/12/20	3	47.72	3.2	48.27	47.70	-0.2	1,476	-0.01%
2023/12/19	17.2	47.98	18	48.12	47.80	-0.8	1,434	-0.06%
2023/12/18	7	47.99	45	47.40	47.50	-38	1,339	-2.84%
2023/12/15	8	46.04	0	45.70	45.40	8	1,254	0.64%
2023/12/14	8	46.20	8	46.39	45.90	0	1,243	0.00%
2023/12/12	1	45.25	3	45.03	45.00	-2	1,289	-0.16%
2023/12/11	1	45.30	2	45.60	45.40	-1	1,344	-0.07%
2023/12/08	0	0.00	2	46.00	45.85	-2	1,355	-0.15%
2023/12/07	76	46.73	82	46.91	46.70	-6	1,346	-0.45%
2023/12/06	0	0.00	1	45.40	45.30	-1	1,293	-0.08%
2023/12/05	1	45.10	1	45.30	45.25	0	1,326	0.00%
2023/12/04	0	46.70	4	46.28	45.85	-4	1,334	-0.30%
2023/11/30	11	45.93	15.5	46.16	45.90	-4.5	1,330	-0.34%
2023/11/28	1	44.80	2	44.90	45.00	-1	1,310	-0.08%
2023/11/24	16	46.55	26	45.83	45.70	-10	1,315	-0.76%
2023/11/22	26	45.43	5	45.56	45.45	21	1,244	1.69%
2023/11/21	71	44.72	77.3	44.81	45.45	-6.3	1,220	-0.51%
2023/11/17	10	43.23	3	43.63	43.45	7	1,274	0.55%
2023/11/16	1	43.60	15	43.28	43.65	-14	1,356	-1.03%
2023/11/15	11	42.49	1	42.50	42.35	10	1,396	0.72%
2023/11/14	2	42.03	1	42.40	42.10	1	1,421	0.07%
2023/11/13	2	41.43	24	41.56	42.25	-22	1,453	-1.51%
2023/11/09	1	39.85	4	39.88	39.95	-3	1,605	-0.19%
2023/11/08	1	40.70	0	0.00	40.50	1	1,621	0.06%
2023/11/07	0	0.00	1	39.92	40.15	-1	1,627	-0.06%
2023/11/06	5	40.70	0	0.00	40.40	5	1,653	0.30%
2023/11/03	3	39.92	2	40.15	40.20	1	1,674	0.06%
2023/11/02	0	0.00	1	39.65	39.55	-1	1,708	-0.06%
2023/10/31	6	38.88	0	0.00	38.50	6	1,800	0.33%
2023/10/30	0	0.00	1	39.50	39.35	-1	1,849	-0.05%
2023/10/27	1	39.55	1	39.75	39.50	0	1,884	0.00%
2023/10/26	0	0.00	0.2	40.03	39.85	-0.2	1,954	-0.01%
2023/10/25	1	40.45	0	0.00	40.35	1	2,073	0.05%
2023/10/24	0	40.15	0	0.00	40.05	0	2,251	0.00%
2023/10/23	20	39.80	0	0.00	39.80	20	2,501	0.80%
2023/10/20	3	39.73	0	40.05	39.90	3	2,700	0.11%
2023/10/19	1	40.20	0	0.00	40.40	1	2,766	0.04%
2023/10/18	2	40.05	1	40.20	40.10	1	3,019	0.03%
2023/10/17	6	41.42	0	0.00	41.05	6	3,072	0.20%
2023/10/16	2	41.33	10	41.15	41.30	-8	3,079	-0.26%
2023/10/13	0	0.00	3	42.60	42.25	-3	3,082	-0.10%
2023/10/12	13	43.58	12	43.45	43.30	1	3,109	0.03%
2023/10/11	10	44.29	6.2	44.34	43.65	3.8	3,116	0.12%
2023/10/06	4	46.70	1	47.00	46.60	3	3,083	0.10%
2023/10/05	38	47.16	11	46.95	46.80	27	3,082	0.88%
2023/10/04	31	45.62	26	46.14	46.35	5	3,043	0.16%
2023/10/03	10	45.57	8	45.59	45.20	2	3,017	0.07%
2023/10/02	13	46.75	16	46.84	46.55	-3	3,005	-0.10%
2023/09/28	10	46.60	10	46.44	47.00	0	2,984	0.00%
2023/09/27	7	45.15	6	45.29	45.25	1	2,965	0.03%
2023/09/26	8	45.75	9	45.72	45.25	-1	2,978	-0.03%
2023/09/25	12	46.50	8	46.24	45.90	4	3,051	0.13%
2023/09/22	4	46.54	4	46.65	46.60	0	3,040	0.00%
2023/09/21	5	46.07	9	46.14	46.65	-4	3,031	-0.13%
2023/09/20	16	47.60	18	47.63	47.05	-2	3,029	-0.07%
2023/09/19	15.5	47.75	12	47.70	47.10	3.5	3,019	0.11%
2023/09/18	10	47.56	8	47.71	47.30	2	3,026	0.07%
2023/09/15	49	48.27	34	47.91	47.50	15	3,122	0.48%
2023/09/14	7	48.15	7.1	47.90	48.40	-0.1	3,078	0.00%
2023/09/13	7	46.31	6	46.04	46.40	1	3,104	0.03%
2023/09/12	6	45.66	2	46.08	45.45	4	3,180	0.13%
2023/09/11	4	46.10	10	46.37	46.05	-6	3,176	-0.19%
2023/09/08	4	46.45	4	46.49	46.00	0	3,153	0.00%
2023/09/07	5	45.72	6	45.93	45.90	-1	3,126	-0.03%
2023/09/06	2	45.73	5.1	45.87	45.70	-3.1	3,119	-0.10%
2023/09/05	2	44.98	2	45.10	45.00	0	3,103	0.00%
2023/09/04	0	0.00	3	44.55	44.80	-3	3,098	-0.10%
2023/09/01	3	44.27	3	44.22	43.80	0	3,095	0.00%
2023/08/31	1	44.25	1	44.45	44.30	0	3,095	0.00%
2023/08/30	11	43.96	3	43.80	43.65	8	3,095	0.26%
2023/08/29	1	43.30	0	0.00	43.60	1	3,176	0.03%
2023/08/28	3	44.43	1.4	44.29	43.55	1.6	3,166	0.05%
2023/08/25	1.3	45.50	1	45.30	45.45	0.3	3,143	0.01%
2023/08/24	5.1	46.76	9.1	47.25	46.05	-4	3,129	-0.13%
2023/08/23	16	48.51	18.3	48.40	47.55	-2.3	3,079	-0.07%
2023/08/22	97.8	47.98	48	48.30	47.30	49.8	2,992	1.66%
2023/08/21	2	47.53	58	47.83	48.50	-56	2,893	-1.94%
2023/08/18	8	46.62	5	46.58	45.90	3	2,833	0.11%
2023/08/17	9	47.73	14	47.57	47.10	-5	2,803	-0.18%
2023/08/16	32	47.63	47.5	47.63	47.50	-15.5	2,763	-0.56%
2023/08/15	11	45.63	12	45.26	45.90	-1	2,638	-0.04%
2023/08/14	8	44.36	5	43.70	43.70	3	2,604	0.12%
2023/08/11	2	44.13	1	44.05	44.20	1	2,593	0.04%
2023/08/10	3	43.83	0	0.00	44.10	3	2,588	0.12%
2023/08/09	4	45.63	5	45.70	45.45	-1	2,578	-0.04%
2023/08/08	13	46.03	3	46.15	46.25	10	2,565	0.39%
2023/08/07	15	46.65	7	46.96	46.90	8	2,561	0.31%
2023/08/04	21	46.02	23	45.35	45.20	-2	2,514	-0.08%
2023/08/02	5	45.45	16	44.95	45.00	-11	2,682	-0.41%
2023/08/01	3	45.97	2	46.03	46.25	1	2,730	0.04%
2023/07/31	17	46.76	13	46.99	46.10	4	2,733	0.15%
2023/07/28	24	47.48	27	47.61	47.40	-3	2,700	-0.11%
2023/07/27	51	47.72	48	47.35	46.00	3	2,582	0.12%
2023/07/26	39.7	49.26	41.1	50.63	47.90	-1.4	2,410	-0.06%
2023/07/25	84	52.55	42.3	52.89	53.20	41.7	2,161	1.93%
2023/07/24	5	48.40	0.2	48.40	48.40	4.8	1,961	0.24%
2023/07/21	19	42.57	29.4	42.58	44.00	-10.4	1,896	-0.55%
2023/07/20	18	40.01	10	39.95	40.00	8	1,644	0.49%
2023/07/19	1	37.90	0	0.00	38.05	1	1,585	0.06%
2023/07/18	4.1	39.43	1	39.25	38.70	3.1	1,582	0.20%
2023/07/17	8	39.94	3	39.85	39.80	5	1,572	0.32%
2023/07/14	1	39.29	5.1	39.30	39.10	-4.1	1,532	-0.27%
2023/07/13	1	37.80	0	37.95	37.80	1	1,519	0.07%
2023/07/12	0.1	38.00	0	0.00	37.80	0.1	1,544	0.00%
2023/07/07	0	0.00	8.1	38.35	38.30	-8.1	1,544	-0.53%
2023/07/06	0.1	38.93	0	0.00	38.65	0.1	1,554	0.01%
2023/07/05	0	39.00	1	39.25	38.85	-1	1,546	-0.06%
2023/07/04	1.2	39.35	1	39.40	39.70	0.2	1,531	0.02%
2023/07/03	0.2	39.94	26	39.81	39.50	-25.8	1,508	-1.71%
2023/06/29	6	38.04	0	0.00	37.95	6	1,422	0.42%
2023/06/28	0	0.00	1	38.00	38.35	-1	1,421	-0.07%
2023/06/27	3	37.67	0	0.00	37.05	3	1,423	0.21%
2023/06/26	2	38.20	0.1	38.20	37.90	1.9	1,431	0.13%
2023/06/21	3	40.50	14.1	39.95	39.20	-11	1,407	-0.78%
2023/06/20	3.1	38.55	3	38.65	38.80	0.1	1,302	0.00%
2023/06/19	3.2	39.06	2.2	38.78	39.10	0.9	1,328	0.07%
2023/06/16	22	38.28	19.1	37.74	37.90	2.9	1,256	0.23%
2023/06/15	0.3	36.38	1	36.45	36.65	-0.7	1,164	-0.06%
2023/06/14	1	35.80	0	0.00	35.90	1	1,163	0.09%
2023/06/13	1	36.25	1	36.85	36.05	0	1,165	0.00%
2023/06/12	2	35.30	0	0.00	35.35	2	1,166	0.17%
2023/06/08	1	36.20	0	36.25	36.25	1	1,212	0.08%
2023/06/07	0	0.00	1	36.95	36.90	-1	1,213	-0.08%
2023/06/06	4.1	36.22	2	36.28	36.80	2.1	1,224	0.17%
2023/06/05	9.2	36.72	0	0.00	36.70	9.2	1,224	0.75%
2023/06/02	10	37.43	2	36.95	37.25	8	1,215	0.66%
2023/06/01	0	35.55	2	35.30	35.60	-2	1,124	-0.18%
2023/05/31	0	0.00	2	35.85	35.50	-2	1,126	-0.18%
2023/05/30	2	35.48	0	0.00	35.15	2	1,130	0.18%
2023/05/29	1	35.25	2	35.70	35.70	-1	1,128	-0.09%
2023/05/26	2	35.80	2	36.03	35.10	0	1,123	0.00%
2023/05/25	2	36.20	0	0.00	35.80	2	1,114	0.18%
2023/05/24	0.1	35.70	0	0.00	35.80	0.1	1,103	0.01%
2023/05/23	0	0.00	2	36.05	36.10	-2	1,101	-0.18%
2023/05/19	0	0.00	1	34.90	35.00	-1	1,090	-0.09%
2023/05/18	3	35.28	0	0.00	35.25	3	1,085	0.28%
2023/05/17	0.1	35.00	0	0.00	35.15	0.1	1,079	0.01%
2023/05/16	0	0.00	1	34.35	34.30	-1	1,071	-0.09%
2023/05/15	0	0.00	6	34.48	34.05	-6	1,069	-0.56%
2023/05/12	0	0.00	1	34.65	35.20	-1	1,052	-0.10%
2023/05/11	0	0.00	6	34.95	34.90	-6	1,042	-0.58%
2023/05/10	1.2	37.68	3	36.95	36.85	-1.8	1,018	-0.18%
2023/05/09	66	39.43	30	39.00	37.60	36	992	3.63%
2023/05/08	7	37.66	6.1	37.67	39.95	0.9	811	0.10%
2023/05/05	13	37.58	16	38.02	36.75	-3	711	-0.42%
2023/05/04	15	37.18	11	37.30	37.40	4	681	0.59%
2023/05/03	0	0.00	0	35.54	35.35	0	643	0.00%
2023/05/02	0	0.00	2	35.33	35.45	-2	642	-0.31%
2023/04/26	0	0.00	1	34.45	34.55	-1	626	-0.16%
2023/04/24	1	34.70	2	34.93	34.95	-1	615	-0.16%
2023/04/21	1	34.40	1	34.25	34.30	0	609	0.00%
2023/04/20	1	34.75	4	34.98	34.60	-3	598	-0.50%
2023/04/18	3	35.60	0	35.55	35.50	3	578	0.52%
2023/04/17	3	35.52	2	36.03	35.90	1	559	0.18%
2023/04/14	0	0.00	21	34.55	34.35	-21	527	-3.98%
2023/04/13	1	34.20	5	34.05	34.20	-4	515	-0.78%
2023/04/12	0	34.20	13	34.03	34.15	-13	506	-2.57%
2023/04/11	5	34.10	18	33.98	33.90	-13	495	-2.62%
2023/04/07	0	0.00	1	33.15	32.95	-1	470	-0.21%
2023/04/06	0	0.00	0	32.75	32.80	0	467	0.00%
2023/03/31	0	0.00	1	32.75	32.70	-1	464	-0.22%
2023/03/30	2	33.13	1	33.10	33.05	1	460	0.22%
2023/03/29	1	33.00	0	33.40	33.25	1	455	0.22%
2023/03/28	0	33.86	1	32.86	32.80	-1	446	-0.23%
2023/03/27	10	33.90	0	0.00	33.80	10	426	2.35%
2023/03/24	0	33.63	0.1	34.03	33.40	-0.1	401	-0.03%
2023/03/23	2	33.70	12	33.98	33.65	-10	395	-2.53%
2023/03/22	33	34.18	2.2	33.75	34.60	30.8	377	8.17%
2023/03/21	0	32.53	1	32.10	32.60	-1	317	-0.31%
2023/03/20	1	31.95	0	0.00	31.85	1	297	0.34%
2023/03/17	0	32.23	1	31.85	32.15	-1	293	-0.34%
2023/03/16	5	31.75	0	32.40	31.30	5	282	1.77%
2023/03/15	1	31.80	3	31.83	32.15	-2	278	-0.72%
2023/03/14	3.3	32.13	0	0.00	31.90	3.3	268	1.23%
2023/03/10	4	30.75	1	31.10	30.55	3	211	1.42%
2023/03/08	8	30.79	0	0.00	30.55	8	194	4.12%
2023/03/07	5	30.80	0	0.00	30.75	5	184	2.72%
2023/03/06	5	30.28	0	0.00	30.45	5	177	2.82%
2023/03/02	3	30.00	0	0.00	30.00	3	168	1.78%
2023/02/22	1.1	28.55	0	0.00	28.55	1.1	157	0.68%
2023/02/21	0	29.25	0	0.00	29.05	0	158	0.00%
2023/02/20	3.2	29.20	0	0.00	29.20	3.2	158	2.00%
2023/02/16	0	0.00	2	28.80	28.85	-2	163	-1.22%
2023/02/13	0	28.65	0	0.00	28.60	0	165	0.00%
2023/02/10	0	28.45	0	0.00	28.65	0	164	0.00%
2023/02/09	0	0.00	1	29.00	28.95	-1	164	-0.61%
2023/02/08	0	0.00	1	28.80	29.00	-1	162	-0.62%
2023/02/06	0	28.83	1	29.35	28.75	-1	153	-0.65%
2023/02/03	0	28.90	1	29.00	29.15	-1	141	-0.71%
2023/02/01	0	28.00	0	0.00	27.75	0	126	0.00%
2023/01/31	2	27.45	0	0.00	27.70	2	124	1.60%
2023/01/10	0	0.00	1	26.35	26.30	-1	125	-0.80%
2023/01/06	0	0.00	0	26.45	26.25	0	138	0.00%
2022/12/23	1	26.40	0	0.00	26.60	1	173	0.58%
2022/12/22	0	27.00	7	26.80	26.80	-7	175	-3.99%
2022/12/21	0	0.00	1	26.70	26.50	-1	182	-0.55%
2022/12/19	0	0.00	1	27.10	27.10	-1	194	-0.51%
2022/12/05	0	0.00	2	27.70	27.70	-2	208	-0.96%
2022/11/30	0	0.00	3	27.08	26.70	-3	209	-1.43%
2022/11/28	3	26.15	0	0.00	26.15	3	216	1.39%
2022/11/16	2	26.20	0	0.00	26.20	2	236	0.84%
2022/11/15	2	25.70	0	0.00	26.20	2	238	0.84%
2022/11/14	0	0.00	3	25.97	25.85	-3	239	-1.25%
2022/11/11	1	25.95	0	0.00	26.00	1	237	0.42%
2022/11/10	1	26.10	0	0.00	26.15	1	237	0.42%
2022/11/08	1	26.00	0	0.00	25.85	1	248	0.40%
2022/11/02	0	0.00	1	26.30	25.45	-1	270	-0.37%
2022/10/17	0	0.00	2	23.95	24.40	-2	352	-0.57%
2022/10/12	0	0.00	1	23.90	24.40	-1	349	-0.29%
2022/10/11	1	24.50	0	0.00	24.20	1	350	0.29%
2022/10/03	1	25.50	0	0.00	26.40	1	360	0.28%
2022/09/23	0.1	28.50	0	0.00	28.20	0.1	373	0.03%
2022/09/22	0	0.00	3	29.00	29.05	-3	372	-0.80%
2022/09/21	2	29.00	0	0.00	29.00	2	381	0.52%
2022/09/06	1	29.60	0	0.00	29.60	1	548	0.18%
2022/09/05	1	30.05	2	30.15	30.10	-1	688	-0.15%
2022/09/02	0	0.00	1	31.00	30.80	-1	770	-0.13%
2022/08/24	0	32.00	0	0.00	31.50	0	759	0.00%
2022/08/23	0	0.00	20	31.37	31.65	-20	758	-2.64%
2022/08/19	0	0.00	1	31.70	31.60	-1	759	-0.13%
2022/08/18	0	0.00	2	31.20	31.40	-2	757	-0.26%
2022/08/16	0	0.00	1	31.45	31.20	-1	754	-0.13%
2022/08/12	0	31.40	0	0.00	31.25	0	751	0.00%
2022/08/09	0	0.00	2	30.20	30.10	-2	748	-0.27%
2022/08/05	2	29.53	10	29.67	30.30	-8	748	-1.07%
2022/08/04	3	31.45	1	31.75	31.45	2	742	0.27%
2022/08/03	8	31.49	0	0.00	31.45	8	730	1.09%
2022/08/02	1	31.50	0	0.00	31.70	1	735	0.14%
2022/07/29	0	31.15	0	0.00	31.30	0	719	0.00%
2022/07/27	0	31.35	0	0.00	31.40	0	734	0.00%
2022/07/22	1	31.80	0	0.00	31.75	1	752	0.13%
2022/07/20	1	32.65	2	32.55	31.90	-1	744	-0.13%
2022/07/19	1	32.15	1	32.05	32.30	0	742	0.00%
2022/07/18	0	0.00	3	31.57	31.75	-3	752	-0.40%
2022/07/14	0	0.00	2	30.88	30.90	-2	765	-0.26%
2022/07/12	1	29.95	0	0.00	29.30	1	771	0.13%
2022/07/11	1	30.60	0	0.00	30.45	1	773	0.13%
2022/07/08	0	0.00	1	31.35	31.10	-1	769	-0.13%
2022/07/07	1	30.20	0	0.00	30.20	1	766	0.13%
2022/07/06	1	30.50	0	0.00	29.60	1	769	0.13%
2022/07/05	0	0.00	2	30.58	30.80	-2	781	-0.26%
2022/07/04	2	30.25	0	0.00	30.25	2	780	0.26%
2022/07/01	0	0.00	1	31.50	30.65	-1	803	-0.12%
2022/06/30	3	32.77	2	32.90	32.20	1	802	0.12%
2022/06/29	3	33.60	3	33.43	33.20	0	829	0.00%
2022/06/28	2	32.93	0	0.00	32.65	2	832	0.24%
2022/06/27	0	0.00	2	32.30	32.35	-2	844	-0.24%
2022/06/23	3	30.73	2	30.83	30.60	1	859	0.12%
2022/06/22	1	31.55	0	0.00	31.50	1	863	0.12%
2022/06/21	3	31.57	2	32.05	32.80	1	868	0.12%
2022/06/20	0	0.00	1	32.20	31.25	-1	879	-0.11%
2022/06/17	1	32.80	2	32.77	32.75	-1	884	-0.12%
2022/06/16	70	34.51	2	35.40	33.65	68	882	7.71%
2022/06/15	2	35.20	0	0.00	35.20	2	856	0.23%
2022/06/14	59	36.45	60.1	35.43	34.85	-1.1	848	-0.12%
2022/06/13	32.1	35.62	27	36.08	36.10	5.1	725	0.70%
2022/06/10	0	0.00	2	33.70	34.20	-2	660	-0.30%
2022/06/09	0	0.00	1	33.80	33.80	-1	681	-0.15%
2022/06/07	1	33.75	0	0.00	33.75	1	806	0.12%
2022/06/06	1	33.85	0	0.00	33.85	1	849	0.12%
2022/06/02	1	33.55	0	0.00	33.60	1	881	0.11%
2022/06/01	0	0.00	1	34.40	33.85	-1	940	-0.11%
2022/05/31	0	0.00	2	33.98	34.00	-2	1,006	-0.20%
2022/05/30	0	0.00	0	33.40	33.65	0	1,137	0.00%
2022/05/24	1	33.35	0	0.00	33.30	1	1,577	0.06%
2022/05/23	1	33.90	2	34.05	33.90	-1	1,585	-0.06%
2022/05/19	0	0.00	6	32.85	33.55	-6	1,660	-0.36%
2022/05/18	3	33.70	22	33.59	33.45	-19	1,680	-1.13%
2022/05/17	0	0.00	1	32.80	32.95	-1	1,727	-0.06%
2022/05/12	0	0.00	2	31.83	32.10	-2	1,786	-0.11%
2022/05/09	1	32.85	1	32.50	32.70	0	1,792	0.00%
2022/05/06	0	0.00	6	32.70	33.60	-6	1,792	-0.33%
2022/05/05	1	33.65	0	0.00	33.70	1	1,794	0.06%
2022/05/03	0	0.00	1	33.50	33.45	-1	1,793	-0.06%
2022/04/29	2	33.68	1	33.95	34.00	1	1,802	0.06%
2022/04/27	1	33.10	0	0.00	33.50	1	1,808	0.06%
2022/04/26	1	34.05	0	0.00	34.05	1	1,804	0.06%
2022/04/25	1	34.05	0	0.00	34.30	1	1,810	0.06%
2022/04/22	1	36.10	0	0.00	35.65	1	1,815	0.06%
2022/04/21	0	0.00	2	35.65	36.05	-2	1,820	-0.11%
2022/04/20	0	0.00	5	34.27	34.65	-5	1,816	-0.28%
2022/04/19	1	34.25	0	0.00	34.25	1	1,827	0.05%
2022/04/18	3	34.20	0	0.00	34.00	3	1,853	0.16%
2022/04/15	1	34.80	10	34.79	34.70	-9	1,863	-0.48%
2022/04/14	2	35.63	3	35.37	35.50	-1	1,894	-0.05%
2022/04/13	1	35.80	2	35.80	35.90	-1	1,925	-0.05%
2022/04/12	0	0.00	0	35.30	35.55	0	2,029	0.00%
2022/04/11	11	36.40	0	36.05	35.85	11	2,054	0.53%
2022/04/08	1	37.25	0	0.00	37.55	1	2,108	0.05%
2022/04/07	7.1	38.20	3	37.33	37.00	4.1	2,164	0.19%
2022/04/06	3	38.73	2	38.80	38.80	1	2,263	0.04%
2022/04/01	3	39.00	0	39.35	39.30	3	2,758	0.11%
2022/03/31	6	39.50	1	39.40	39.05	5	3,011	0.17%
2022/03/30	8	40.21	5	40.30	40.20	3	3,046	0.10%
2022/03/28	1	39.15	21	39.09	39.30	-20	3,112	-0.64%
2022/03/25	2	40.00	1	40.00	39.90	1	3,115	0.03%
2022/03/24	1	39.80	0	0.00	40.35	1	3,124	0.03%
2022/03/23	2	40.28	1.2	40.25	40.20	0.8	3,156	0.02%
2022/03/22	0.2	40.40	3	39.83	40.25	-2.8	3,220	-0.09%
2022/03/21	0	0.00	2	39.38	39.60	-2	3,313	-0.06%
2022/03/18	1	39.30	4	38.91	39.40	-3	3,404	-0.09%
2022/03/17	3	38.87	0	0.00	38.75	3	3,647	0.08%
2022/03/16	2	39.24	0	0.00	38.50	2	3,946	0.05%
2022/03/15	11	39.30	8	39.34	39.05	3	4,218	0.07%
2022/03/14	1	39.70	1	39.80	40.00	0	4,249	0.00%
2022/03/11	16	40.05	10	40.15	39.80	6	4,266	0.14%
2022/03/10	15	41.68	26	42.19	41.60	-11	4,246	-0.26%
2022/03/09	8	40.50	9	40.48	41.00	-1	4,174	-0.02%
2022/03/08	3	39.18	17	39.28	39.40	-14	4,163	-0.34%
2022/03/07	10	40.26	5	40.65	39.45	5	4,158	0.12%
2022/03/04	31	41.91	11	41.80	42.00	20	4,217	0.47%
2022/03/03	4	41.31	24	41.26	41.45	-20	4,181	-0.48%
2022/03/02	42	40.08	45.1	41.16	42.60	-3.1	4,079	-0.08%
2022/03/01	24	39.95	14	39.93	40.95	10	3,902	0.26%
2022/02/25	6	37.10	0	0.00	37.25	6	3,816	0.16%
2022/02/24	4	37.23	1	36.85	36.50	3	3,856	0.08%
2022/02/23	3	38.50	12	38.30	38.50	-9	3,857	-0.23%
2022/02/22	17	38.04	2	37.93	37.70	15	3,921	0.38%
2022/02/21	13	39.41	6.1	39.90	39.10	7	4,108	0.17%
2022/02/18	5	37.76	2	38.43	38.90	3	4,211	0.07%
2022/02/17	4	38.38	11	38.11	38.05	-7	4,200	-0.17%
2022/02/16	2	37.58	6	38.05	37.60	-4	4,169	-0.10%
2022/02/15	19	37.73	3	37.68	37.35	16	4,207	0.38%
2022/02/14	8	38.17	10	38.14	38.30	-2	4,193	-0.05%
2022/02/11	0	0.00	3	37.12	37.00	-3	4,166	-0.07%
2022/02/10	5	37.10	0.1	37.00	37.00	4.9	4,172	0.12%
2022/02/09	1	36.80	1	37.00	36.90	0	4,174	0.00%
2022/02/08	1	36.60	7	36.69	36.80	-6	4,175	-0.14%
2022/02/07	0.1	36.10	9	35.63	36.15	-8.9	4,181	-0.21%
2022/01/26	0.5	34.85	2	34.75	34.95	-1.5	4,183	-0.04%
2022/01/24	2	35.00	1	35.70	35.85	1	4,223	0.02%
2022/01/21	4	37.16	6	36.68	36.30	-2	4,228	-0.05%
2022/01/20	6	37.72	0	0.00	37.70	6	4,259	0.14%
2022/01/18	1	37.50	1	37.80	37.40	0	4,247	0.00%
2022/01/17	0	0.00	3	37.20	37.30	-3	4,245	-0.07%
2022/01/14	2	36.03	0.3	36.15	36.20	1.8	4,239	0.04%
2022/01/13	2	37.70	3	37.13	37.70	-1	4,224	-0.02%
2022/01/12	5	37.42	2	37.15	37.10	3	4,215	0.07%
2022/01/11	1	37.55	2	37.15	36.80	-1	4,210	-0.02%
2022/01/10	3.3	38.62	3	38.30	38.25	0.3	4,184	0.01%
2022/01/07	2.1	38.51	0.1	39.10	38.45	2	4,168	0.05%
2022/01/06	5.1	39.76	13.5	39.87	39.75	-8.4	4,133	-0.20%
2022/01/05	27	41.65	24.5	41.13	40.45	2.5	4,103	0.06%
2022/01/04	7	40.49	14	40.64	40.90	-7	4,001	-0.17%
2022/01/03	47	41.34	29	41.51	40.90	18	3,978	0.45%
2021/12/30	10	40.98	1	40.80	40.80	9	3,910	0.23%
2021/12/29	10	42.59	18.5	42.66	41.90	-8.5	3,855	-0.22%
2021/12/28	158.1	43.06	140.1	42.70	43.10	18	3,734	0.48%	大買/大賣/
2021/12/27	24	40.65	87.2	41.03	42.05	-63.2	3,235	-1.95%
2021/12/24	8	37.47	12	37.88	38.25	-4	2,964	-0.14%
2021/12/23	12	37.44	0	0.00	37.50	12	2,920	0.41%
2021/12/22	7	37.57	7.1	37.84	37.85	-0.1	2,894	0.00%
2021/12/21	3	36.37	0	0.00	36.65	3	2,834	0.11%
2021/12/20	1	36.75	3	36.45	36.20	-2	2,825	-0.07%
2021/12/17	14	37.26	1	36.80	36.65	13	2,830	0.46%
2021/12/16	14.1	37.96	2	38.10	37.60	12.1	2,785	0.43%
2021/12/15	22.1	40.06	15	39.73	39.20	7.1	2,706	0.26%
2021/12/14	15.1	38.22	9	38.49	39.10	6.1	2,595	0.23%
2021/12/13	45	40.63	36	40.45	39.90	9	2,490	0.36%
2021/12/10	80.1	39.05	76.4	38.62	39.10	3.7	2,232	0.17%
2021/12/09	39.2	37.50	73.1	36.99	37.55	-33.9	1,894	-1.79%
2021/12/08	31	34.95	3	34.93	35.05	28	1,605	1.74%
2021/12/07	0	0.00	3	34.25	34.50	-3	1,554	-0.19%
2021/12/06	0	0.00	2	33.85	33.35	-2	1,519	-0.13%
2021/12/03	0	0.00	7	33.28	33.35	-7	1,511	-0.46%
2021/12/02	3	33.80	2	34.08	33.05	1	1,504	0.07%
2021/12/01	12	34.23	6	34.13	34.40	6	1,477	0.41%
2021/11/30	25.1	34.75	32.6	34.29	34.10	-7.5	1,451	-0.51%
2021/11/29	2	33.18	2	33.55	32.70	0	1,337	0.00%
2021/11/26	3	33.52	0.5	34.00	33.90	2.6	1,311	0.19%
2021/11/25	18	33.97	13	33.95	33.25	5	1,281	0.39%
2021/11/24	8	33.01	6	32.73	32.75	2	1,196	0.17%
2021/11/23	1	31.80	0	0.00	31.80	1	1,132	0.09%
2021/11/22	2	33.95	5.9	33.80	33.80	-3.9	1,087	-0.36%
2021/11/19	8	33.95	14.1	33.93	34.10	-6.1	1,067	-0.57%
2021/11/18	40	34.12	19	34.43	34.90	21	1,001	2.10%
2021/11/17	3	33.65	7.2	33.95	34.10	-4.2	789	-0.53%
2021/11/16	0	0.00	2	31.80	31.00	-2	634	-0.31%
2021/11/15	0	0.00	7	31.17	32.00	-7	630	-1.11%
2021/11/12	21	32.47	16	32.46	31.20	5	629	0.79%
2021/11/09	1	31.80	0	0.00	31.75	1	606	0.16%
2021/11/08	0	0.00	1	30.75	31.00	-1	612	-0.16%
2021/11/04	2	30.58	0	0.00	30.50	2	631	0.32%
2021/11/03	1	31.20	0	0.00	31.30	1	639	0.16%
2021/11/02	0	0.00	3	30.88	30.50	-3	660	-0.45%
2021/11/01	2	31.88	7	31.96	31.70	-5	677	-0.74%
2021/10/29	1	31.25	0	0.00	31.20	1	725	0.14%
2021/10/26	1	29.95	1	30.00	29.30	0	831	0.00%
2021/10/25	1	29.55	0	0.00	29.60	1	831	0.12%
2021/10/21	0	0.00	1	29.30	28.80	-1	838	-0.12%
2021/10/20	1	29.05	1	29.10	29.00	0	839	0.00%
2021/10/15	0	0.00	1	28.10	28.10	-1	847	-0.12%
2021/10/14	0	0.00	1	27.80	27.55	-1	852	-0.12%
2021/10/13	2	27.95	1	27.70	28.00	1	857	0.12%
2021/10/12	1	28.30	0	0.00	28.10	1	855	0.12%
2021/10/08	0	0.00	2	29.08	28.80	-2	859	-0.23%
2021/10/07	1	28.50	2	28.58	28.55	-1	861	-0.12%
2021/10/06	0	0.00	1	28.10	27.50	-1	871	-0.11%
2021/10/05	0.2	27.30	0	0.00	27.95	0.2	876	0.02%
2021/10/04	2	27.33	0	0.00	27.25	2	875	0.23%
2021/10/01	0	0.00	1	29.00	27.90	-1	879	-0.11%
2021/09/30	0	0.00	2	29.20	29.50	-2	880	-0.23%
2021/09/29	0	0.00	8	29.41	29.20	-8	897	-0.89%
2021/09/28	8	29.46	0	0.00	30.00	8	934	0.86%
2021/09/27	0	0.00	1	30.05	29.80	-1	936	-0.11%
2021/09/24	2	29.98	1	29.95	30.30	1	947	0.11%
2021/09/22	0	28.00	0	0.00	27.95	0	936	0.00%
2021/09/15	0	0.00	1	28.75	28.60	-1	949	-0.11%
2021/09/09	1	27.70	0	0.00	28.15	1	991	0.10%
2021/09/03	0	0.00	2	29.53	29.45	-2	982	-0.20%
2021/09/01	1	30.10	1	30.10	30.05	0	983	0.00%
2021/08/26	1	29.30	0	0.00	29.40	1	981	0.10%
2021/08/25	1	29.50	1	29.30	29.50	0	985	0.00%
2021/08/24	0	0.00	20	29.09	28.85	-20	985	-2.03%
2021/08/23	25	29.66	0	0.00	29.70	25	986	2.53%
2021/08/19	2	29.48	2	29.70	29.00	0	991	0.00%
2021/08/18	7	27.94	6	28.14	30.10	1	989	0.10%
2021/08/16	0	0.00	3	29.33	29.40	-3	981	-0.31%
2021/08/13	3	31.74	1	29.95	29.95	2	974	0.21%
2021/08/12	12	30.87	0	0.00	31.70	12	959	1.25%
2021/08/11	0.1	30.90	0	0.00	30.70	0.1	958	0.01%
2021/08/10	1	30.30	16	30.90	30.85	-15	949	-1.58%
2021/08/09	12	30.90	59	30.41	30.30	-47	963	-4.88%
2021/08/06	0	32.00	1	32.00	31.65	-1	963	-0.10%
2021/08/05	13	32.57	6	32.43	32.35	7	955	0.73%
2021/08/04	14	32.55	14	32.54	33.25	0	964	0.00%
2021/08/03	14	31.70	11	31.96	32.50	3	913	0.33%
2021/08/02	10	30.39	1	28.60	31.25	9	837	1.08%
2021/07/28	0	0.00	5	27.45	28.30	-5	803	-0.62%
2021/07/27	0	0.00	0.1	28.80	28.20	-0.1	832	-0.01%
2021/07/26	1	28.90	0	0.00	28.70	1	865	0.12%
2021/07/23	0	0.00	1.1	28.39	28.35	-1.1	889	-0.12%
2021/07/19	5	29.30	1	29.50	29.30	4	1,112	0.36%
2021/07/09	0	0.00	1	30.75	30.40	-1	1,282	-0.08%
2021/07/07	1	30.50	0	0.00	30.05	1	1,400	0.07%
2021/07/06	0	0.00	1	31.00	30.85	-1	1,421	-0.07%
2021/07/05	12	32.09	10	31.90	32.15	2	1,445	0.14%
2021/07/02	0	0.00	1	30.15	29.70	-1	1,435	-0.07%
2021/07/01	1	30.05	20	29.59	29.80	-19	1,479	-1.28%
2021/06/30	20	29.42	0	0.00	29.35	20	1,532	1.30%
2021/06/28	5	28.55	0	0.00	29.20	5	1,557	0.32%
2021/06/23	2	29.65	0	0.00	29.65	2	1,608	0.12%
2021/06/18	10	31.35	0	0.00	31.85	10	2,066	0.48%
2021/06/17	10	30.55	1	30.55	30.80	9	2,072	0.43%
2021/06/16	40	30.33	0	0.00	30.20	40	2,095	1.91%
2021/06/15	0	0.00	1	30.40	30.65	-1	2,129	-0.05%
2021/06/09	0	0.00	1	31.10	31.15	-1	2,308	-0.04%
2021/06/08	0	0.00	1	31.00	30.90	-1	2,349	-0.04%
2021/06/07	2	30.85	0	0.00	30.85	2	2,383	0.08%
2021/06/04	0	0.00	2	31.20	31.10	-2	2,463	-0.08%
2021/06/03	0	0.00	3	31.45	31.50	-3	2,478	-0.12%
2021/05/28	1	31.20	0	0.00	31.05	1	2,516	0.04%
2021/05/21	0	0.00	23	28.64	29.50	-23	2,727	-0.84%
2021/05/19	1	27.95	1	28.40	28.55	0	2,923	0.00%
2021/05/18	26.1	26.37	0	0.00	27.80	26.1	2,977	0.88%
2021/05/17	0	0.00	82	25.13	25.30	-82	2,992	-2.74%
2021/05/14	1	27.65	21	27.74	27.10	-20	2,973	-0.67%
2021/05/13	0	0.00	0.2	27.00	27.30	-0.2	2,967	-0.01%
2021/05/12	53	28.36	0	0.00	27.10	53	2,951	1.80%
2021/05/11	20	31.48	84	30.37	30.10	-64	2,914	-2.20%
2021/05/10	20	33.30	9	32.91	33.40	11	2,930	0.38%
2021/05/07	2	32.20	3	32.10	32.55	-1	2,937	-0.03%
2021/05/05	0	0.00	5	33.00	32.15	-5	2,980	-0.17%
2021/05/04	0	0.00	5	30.93	31.45	-5	2,970	-0.17%
2021/05/03	6	33.01	17	34.01	32.85	-11	2,937	-0.37%
2021/04/29	9	35.34	5	35.17	35.00	4	2,925	0.14%
2021/04/28	0	0.00	13	35.23	35.65	-13	2,913	-0.45%
2021/04/26	1	35.75	6	35.73	35.30	-5	2,966	-0.17%
2021/04/23	2	35.00	28	34.39	35.00	-26	2,989	-0.87%
2021/04/22	2	34.60	49	34.51	34.95	-47	2,953	-1.59%
2021/04/21	4	35.30	2.2	34.83	34.80	1.8	2,928	0.06%
2021/04/20	7	35.99	9	36.06	36.30	-2	2,916	-0.07%
2021/04/19	10	34.43	2	34.60	34.50	8	2,938	0.27%
2021/04/16	0.2	34.10	0	0.00	34.25	0.2	2,937	0.01%
2021/04/15	20.1	34.73	0	0.00	34.65	20.1	2,935	0.68%
2021/04/14	4.1	33.42	12	33.89	34.50	-7.9	2,924	-0.27%
2021/04/13	4.2	35.37	33	35.66	34.50	-28.9	2,919	-0.99%
2021/04/12	2.1	35.84	12	35.48	35.25	-9.9	2,934	-0.34%
2021/04/09	15	34.97	13	35.06	35.25	2	2,959	0.07%
2021/04/08	7	34.68	2	34.93	34.60	5	2,967	0.17%
2021/04/07	20	34.86	2	34.90	34.80	18	3,224	0.56%
2021/04/06	96	34.35	16	34.35	35.25	80	3,199	2.50%
2021/04/01	0	0.00	5	33.13	33.10	-5	3,145	-0.16%
2021/03/31	15	33.19	14	32.58	33.15	1	3,146	0.03%
2021/03/30	0	0.00	1	32.00	32.55	-1	3,126	-0.03%
2021/03/29	30	32.17	111	32.07	32.05	-81	3,122	-2.59%	大賣/
2021/03/26	6	32.68	18	32.73	32.50	-12	3,153	-0.38%
2021/03/25	26	32.80	14	33.97	32.45	12	3,158	0.38%
2021/03/24	48	34.72	57.4	34.30	34.00	-9.4	3,128	-0.30%
2021/03/23	39.4	33.43	25	33.37	33.95	14.4	2,898	0.50%
2021/03/22	25	31.58	0.5	31.05	31.20	24.5	2,772	0.88%
2021/03/19	3	31.38	0	0.00	31.70	3	2,751	0.11%
2021/03/18	11	31.25	5	31.70	31.20	6	2,738	0.22%
2021/03/17	8	31.80	1	31.85	31.90	7	2,723	0.26%
2021/03/16	9	31.93	11	31.38	31.55	-2	2,735	-0.07%
2021/03/15	30.5	30.72	16	30.35	31.50	14.5	2,723	0.53%
2021/03/12	9	29.37	14	29.11	29.45	-5	2,651	-0.19%
2021/03/11	4	29.33	10	29.04	29.20	-6	2,738	-0.22%
2021/03/10	40	29.19	16	29.34	28.70	24	2,739	0.88%
2021/03/09	2	27.13	5	27.26	27.35	-3	2,674	-0.11%
2021/03/08	20	27.35	0	0.00	27.25	20	2,686	0.74%
2021/03/05	0	0.00	7	27.40	27.40	-7	2,758	-0.25%
2021/03/04	0	0.00	3	28.00	27.70	-3	2,863	-0.10%
2021/03/03	15	27.19	2	27.30	27.70	13	2,869	0.45%
2021/03/02	26	27.99	2	28.55	27.60	24	2,863	0.84%
2021/02/26	2	28.68	1	28.15	28.80	1	2,844	0.04%
2021/02/25	34	28.49	26	28.39	28.60	8	2,827	0.28%
2021/02/24	7	28.54	15	28.59	28.25	-8	2,803	-0.29%
2021/02/23	31	29.55	31	29.64	29.10	0	2,763	0.00%
2021/02/22	10	28.29	17	28.64	29.60	-7	2,650	-0.26%
2021/02/19	18.3	26.53	13	26.12	26.95	5.3	2,530	0.21%
2021/02/18	2	25.90	17	25.61	25.90	-15	2,444	-0.61%
2021/02/17	0	0.00	5	24.84	25.00	-5	2,383	-0.21%
2021/02/05	10	24.08	27	24.04	24.10	-17	2,357	-0.72%
2021/02/04	5	23.60	1	24.00	23.90	4	2,361	0.17%
2021/02/01	7	24.31	2	24.38	23.40	5	2,381	0.21%
2021/01/28	24	24.38	0	0.00	24.50	24	2,311	1.04%
2021/01/27	12	24.38	0	0.00	24.20	12	2,293	0.52%
2021/01/25	3	24.03	3	24.00	24.00	0	2,228	0.00%
2021/01/22	33	23.60	17	23.15	23.95	16	2,222	0.72%
2021/01/21	31	23.61	0	0.00	23.55	31	2,195	1.41%
2021/01/20	6	24.37	5	23.94	23.95	1	2,183	0.05%
2021/01/19	12	25.69	14	25.32	25.50	-2	2,147	-0.09%
2021/01/18	13	25.35	12	25.20	25.60	1	2,056	0.05%
2021/01/15	8	23.92	4	23.98	23.95	4	1,928	0.21%
2021/01/14	2	24.43	5	24.46	24.40	-3	1,894	-0.16%
2021/01/13	2	24.75	1	25.00	24.85	1	1,877	0.05%
2021/01/12	7	24.75	5	24.75	25.00	2	1,836	0.11%
2021/01/11	1	23.65	0	0.00	24.00	1	1,754	0.06%
2021/01/08	1	24.20	3	24.30	24.05	-2	1,737	-0.12%
2021/01/07	2	24.75	0	0.00	24.50	2	1,734	0.12%
2021/01/06	0	0.00	26	25.44	24.45	-26	1,720	-1.51%
2021/01/05	34	25.54	20	25.24	25.40	14	1,685	0.83%
2021/01/04	0	0.00	4	24.56	25.40	-4	1,586	-0.25%
2020/12/31	19	23.92	3	24.13	24.10	16	1,539	1.04%
2020/12/30	41	24.85	24	24.66	23.90	17	1,486	1.14%
2020/12/29	0	0.00	16	23.37	23.55	-16	1,201	-1.33%
2020/12/28	1	23.15	0	0.00	23.05	1	1,178	0.09%
2020/12/25	1	22.50	0	0.00	23.10	1	1,161	0.09%
2020/12/23	2	22.45	0	0.00	22.45	2	1,138	0.18%
2020/12/22	4	22.89	1	22.45	22.45	3	1,127	0.27%
2020/12/21	5	22.47	4	22.50	22.50	1	1,078	0.09%
2020/12/18	7	23.72	0	0.00	23.20	7	1,060	0.66%
2020/12/17	1	24.15	4	23.50	24.40	-3	1,034	-0.29%
2020/12/14	0	0.00	3	23.07	23.00	-3	1,040	-0.29%
2020/12/11	5	22.70	0	0.00	23.05	5	1,050	0.48%
2020/12/10	1	23.50	0	0.00	23.20	1	1,038	0.10%
2020/12/09	1	23.70	10	23.60	23.80	-9	1,006	-0.89%
2020/12/08	0	0.00	15	22.86	22.95	-15	998	-1.50%
2020/12/07	48	23.14	8	23.16	22.95	40	990	4.04%
2020/12/04	2	21.50	3	21.40	22.05	-1	874	-0.11%
2020/12/03	2	21.30	8	21.20	21.45	-6	848	-0.71%
2020/12/02	2	21.10	0	0.00	21.45	2	834	0.24%
2020/12/01	17	21.69	18	21.49	21.10	-1	810	-0.12%
2020/11/30	9	21.85	1	21.85	21.85	8	734	1.09%
2020/11/26	0	0.00	1	19.40	19.40	-1	605	-0.17%
2020/11/23	25	19.02	1	19.00	18.95	24	590	4.06%
2020/11/13	0	0.00	1	19.05	19.00	-1	635	-0.16%
2020/11/12	1	19.20	0	0.00	19.10	1	636	0.16%
2020/11/11	4	19.38	5	19.18	19.30	-1	630	-0.16%
2020/10/29	0	0.00	32	17.69	17.80	-32	639	-5.01%
2020/10/28	1	18.30	36	18.05	18.00	-35	642	-5.45%
2020/10/27	2	18.50	0	0.00	18.40	2	638	0.31%
2020/10/26	4	18.60	5	18.65	18.60	-1	642	-0.16%
2020/10/23	19	18.55	2	18.45	18.60	17	643	2.64%
2020/10/21	2	18.55	0	0.00	18.55	2	657	0.30%
2020/10/16	3	18.65	0	0.00	18.30	3	691	0.43%
2020/10/15	5	18.64	0	0.00	18.60	5	699	0.72%
2020/10/14	2	18.33	0	0.00	18.30	2	712	0.28%
2020/10/08	0	0.00	48	18.31	18.30	-48	966	-4.97%
2020/10/07	0	0.00	17	18.13	18.20	-17	954	-1.78%
2020/09/29	5	18.04	0	0.00	17.95	5	961	0.52%
2020/09/25	3	17.80	0	0.00	17.70	3	970	0.31%
2020/09/24	25	17.99	0	0.00	17.90	25	963	2.59%
2020/09/23	40	18.40	5	18.29	18.30	35	956	3.66%
2020/09/22	2	18.50	0	0.00	18.40	2	948	0.21%
2020/09/21	0	0.00	2	19.30	19.05	-2	936	-0.21%
2020/09/18	4	19.56	8	19.86	19.40	-4	922	-0.43%
2020/09/17	12	19.58	1	19.50	19.50	11	887	1.24%
2020/09/11	0	0.00	6	19.35	18.80	-6	804	-0.75%
2020/09/02	0	0.00	1	18.60	18.60	-1	750	-0.13%
2020/09/01	32	18.61	0	0.00	18.55	32	755	4.23%
2020/08/27	6	18.60	0	0.00	18.60	6	917	0.65%
2020/08/26	0	0.00	2	18.55	18.50	-2	912	-0.22%
2020/08/25	0	0.00	1	18.60	18.50	-1	912	-0.11%
2020/08/21	1	17.75	0	0.00	18.00	1	886	0.11%
2020/08/19	0	0.00	2	18.85	18.70	-2	908	-0.22%
2020/08/17	1	18.10	0	0.00	18.05	1	880	0.11%
2020/08/14	0	0.00	2	17.70	17.90	-2	872	-0.23%
2020/08/13	0	0.00	0.2	18.60	18.70	-0.2	887	-0.02%
2020/08/07	0	0.00	1	18.50	18.60	-1	880	-0.11%
2020/08/05	1	17.85	6	18.18	18.05	-5	864	-0.58%
2020/08/03	1	17.95	0	0.00	18.00	1	865	0.12%
2020/07/24	2	17.50	0	0.00	17.50	2	850	0.24%
2020/07/22	1	18.50	0	0.00	18.50	1	824	0.12%
2020/07/17	0	0.00	20	19.05	18.90	-20	773	-2.59%
2020/07/16	13	19.21	12	19.78	19.80	1	735	0.14%
2020/07/15	20	18.65	0	0.00	18.75	20	585	3.41%
2020/07/09	0	0.00	3	17.30	17.20	-3	517	-0.58%
2020/07/08	0	0.00	4	17.05	17.15	-4	524	-0.76%
2020/07/07	4	17.13	0	0.00	17.15	4	525	0.76%
2020/07/06	0	0.00	6	17.05	17.20	-6	525	-1.14%
2020/07/02	5	16.85	0	0.00	16.75	5	522	0.96%
2020/06/30	0	0.00	2	17.00	17.00	-2	521	-0.38%
2020/06/29	1	16.60	0	0.00	17.00	1	521	0.19%
2020/06/19	2	16.70	0	0.00	16.60	2	546	0.37%
2020/06/12	5	16.15	0	0.00	16.50	5	557	0.90%
2020/06/11	5	17.00	0	0.00	16.15	5	555	0.90%
2020/06/08	5	17.80	0	0.00	17.85	5	557	0.90%
2020/06/05	0	0.00	6	17.63	17.80	-6	552	-1.09%
2020/06/04	7	17.94	3	17.72	17.80	4	565	0.71%
2020/05/27	2	17.40	3	17.57	17.15	-1	417	-0.24%
2020/05/15	1	16.60	0	0.00	16.85	1	338	0.30%
2020/05/11	0	0.00	2	17.65	17.50	-2	336	-0.59%
2020/04/30	0	0.00	2	16.65	16.60	-2	326	-0.61%
2020/04/21	0	0.00	2	15.40	15.30	-2	339	-0.59%
2020/03/24	0	0.00	2	11.80	11.80	-2	278	-0.72%
2020/03/20	0	0.00	3	11.55	11.65	-3	279	-1.08%
2020/03/13	0	0.00	2	13.15	13.60	-2	295	-0.68%
2020/02/11	2	16.95	5	17.00	17.20	-3	398	-0.75%
2020/02/05	1	17.45	0	0.00	17.90	1	408	0.24%
2020/02/03	1	16.90	0	0.00	17.00	1	403	0.25%
2020/01/31	2	17.80	3	18.05	17.85	-1	394	-0.25%
2020/01/16	1	19.40	0	0.00	19.40	1	411	0.24%
2020/01/14	0	0.00	4	19.80	19.70	-4	410	-0.97%
2019/12/24	1	19.95	0	0.00	20.15	1	412	0.24%
2019/12/20	1	20.05	0	0.00	20.00	1	413	0.24%
2019/12/19	1	20.00	0	0.00	20.10	1	411	0.24%
2019/12/12	0	0.00	2	20.75	20.75	-2	501	-0.40%
2019/12/03	2	20.25	0	0.00	20.10	2	510	0.39%
2019/12/02	1	20.15	0	0.00	20.20	1	509	0.20%
2019/11/29	2	20.20	0	0.00	20.50	2	508	0.39%
2019/11/27	2	20.25	0	0.00	20.10	2	503	0.40%
2019/11/22	2	21.50	10	21.38	21.00	-8	485	-1.65%
2019/11/21	1	21.00	1	20.40	21.00	0	444	0.00%
2019/11/20	6	20.85	1	20.80	20.85	5	425	1.17%
2019/11/19	0	0.00	4	19.41	19.55	-4	377	-1.06%
2019/11/14	2	19.15	0	0.00	19.10	2	382	0.52%
2019/11/08	0	0.00	2	19.80	19.55	-2	409	-0.49%
2019/11/07	3	19.20	0	0.00	19.20	3	398	0.75%
2019/11/01	1	18.80	0	0.00	18.80	1	404	0.25%
2019/10/30	2	18.98	0	0.00	18.95	2	411	0.49%
2019/10/29	2	19.10	0	0.00	18.95	2	413	0.48%
2019/10/25	0	0.00	2	19.35	19.35	-2	414	-0.48%
2019/10/23	1	18.60	0	0.00	18.60	1	395	0.25%
2019/09/17	0	0.00	3	19.43	20.05	-3	512	-0.59%
2019/09/09	2	18.90	0	0.00	19.20	2	438	0.46%
2019/09/06	0	0.00	1	19.00	19.40	-1	424	-0.24%
2019/09/04	2	18.25	0	0.00	18.35	2	415	0.48%
2019/08/23	0	0.00	1	19.00	18.90	-1	443	-0.23%
2019/08/22	2	18.55	0	0.00	18.70	2	443	0.45%
2019/08/14	5	18.82	0	0.00	18.70	5	453	1.10%
2019/08/13	0	0.00	8	19.45	19.45	-8	441	-1.81%
2019/08/08	0	0.00	1	20.10	20.10	-1	478	-0.21%
2019/08/07	3	19.45	1	19.50	19.35	2	497	0.40%
2019/08/01	1	20.00	0	0.00	20.15	1	601	0.17%
2019/07/31	0	0.00	1	20.15	20.40	-1	619	-0.16%
2019/07/30	1	20.05	0	0.00	20.20	1	627	0.16%
2019/06/25	0	0.00	1	21.40	21.10	-1	1,098	-0.09%
2019/06/24	0	0.00	1	21.10	21.20	-1	1,127	-0.09%
2019/06/20	1	21.00	0	0.00	21.15	1	1,212	0.08%
2019/06/14	1	21.10	0	0.00	21.10	1	1,250	0.08%
2019/06/11	1	21.40	0	0.00	21.30	1	1,279	0.08%
2019/06/05	1	19.50	0	0.00	19.65	1	1,278	0.08%
2019/05/29	1	20.15	0	0.00	20.10	1	1,449	0.07%
2019/05/21	1	19.85	0	0.00	19.95	1	1,610	0.06%
2019/05/16	0	0.00	7	21.50	21.30	-7	1,840	-0.38%
2019/05/14	1	21.50	2	22.35	22.40	-1	1,870	-0.05%
2019/05/13	0	0.00	4	21.44	21.30	-4	1,860	-0.21%
2019/05/10	1	20.45	0	0.00	20.30	1	1,834	0.05%
2019/05/09	7	20.76	0	0.00	20.40	7	1,827	0.38%
2019/05/08	0	0.00	8	21.26	21.30	-8	1,819	-0.44%
2019/05/07	0	0.00	1	23.30	22.55	-1	1,799	-0.06%
2019/05/03	0	0.00	3	24.00	24.00	-3	1,794	-0.17%
2019/05/02	2	24.15	0	0.00	23.90	2	1,790	0.11%
2019/04/29	0	0.00	3	23.00	23.00	-3	1,777	-0.17%
2019/04/26	2	23.70	0	0.00	23.60	2	1,765	0.11%
2019/04/25	1	24.10	0	0.00	24.60	1	1,749	0.06%
2019/04/24	2	24.88	0	0.00	24.35	2	1,742	0.11%
2019/04/23	0	25.60	0	0.00	25.60	0	1,718	0.00%
2019/04/22	1	25.80	0	0.00	25.75	1	1,737	0.06%
2019/04/16	1	26.80	2	26.25	27.00	-1	1,658	-0.06%
2019/04/15	6	26.29	13	26.64	26.45	-7	1,624	-0.43%
2019/04/12	6	25.77	0	0.00	26.00	6	1,565	0.38%
2019/04/11	13	25.51	10	25.39	24.60	3	1,541	0.19%
2019/04/10	2	24.70	1	24.80	24.90	1	1,477	0.07%
2019/04/08	9	24.50	1	24.80	24.80	8	1,439	0.56%
2019/04/03	2	23.18	0	0.00	23.00	2	1,396	0.14%
2019/04/02	1	23.35	5	23.35	23.25	-4	1,379	-0.29%
2019/04/01	1	23.50	5	23.85	23.35	-4	1,366	-0.29%
2019/03/28	3	22.93	3	22.93	23.65	0	1,306	0.00%
2019/03/27	1	23.70	2	23.98	23.60	-1	1,261	-0.08%
2019/03/26	8	22.91	5	23.70	23.95	3	1,224	0.25%
2019/03/25	0	0.00	1	21.80	21.80	-1	1,143	-0.09%
2019/03/22	7	21.99	2	22.13	22.30	5	1,129	0.44%
2019/03/21	1	21.35	0	0.00	21.20	1	1,097	0.09%
2019/03/20	0	0.00	8	21.60	21.50	-8	1,086	-0.74%
2019/03/18	1	22.10	4	22.10	22.05	-3	1,075	-0.28%
2019/03/15	12	22.48	7	22.14	22.40	5	1,064	0.47%
2019/03/14	2	21.88	0	0.00	21.75	2	1,043	0.19%
2019/03/13	0	0.00	2	21.90	21.85	-2	1,032	-0.19%
2019/03/12	2	22.35	1	21.90	22.00	1	1,020	0.10%
2019/03/11	0	0.00	5	21.60	21.85	-5	1,008	-0.50%
2019/03/08	1	20.95	1	21.25	21.90	0	993	0.00%
2019/03/07	5	22.43	1	22.40	21.90	4	968	0.41%
2019/03/06	6	22.93	16	22.68	22.90	-10	930	-1.07%
2019/03/05	0	0.00	1	21.20	21.70	-1	849	-0.12%
2019/03/04	1	21.45	2	21.35	21.30	-1	832	-0.12%
2019/02/27	1	21.44	3	21.45	20.85	-2	800	-0.25%
2019/02/26	2	20.25	4	20.45	20.20	-2	740	-0.27%
2019/02/25	3	21.05	2	21.15	20.60	1	724	0.14%
2019/02/22	2	20.90	0	0.00	21.05	2	687	0.29%
2019/02/21	1	21.20	0	0.00	21.35	1	673	0.15%
2019/02/19	5	21.24	5	21.01	21.60	0	607	0.00%
2019/02/18	0	0.00	1	20.65	20.80	-1	514	-0.19%
2019/02/15	38	20.43	13	20.13	20.25	25	477	5.24%
2019/02/14	3	19.20	0	0.00	19.50	3	336	0.89%
2019/02/13	0	0.00	3	18.40	19.20	-3	306	-0.98%
2019/02/11	3	18.20	0	0.00	18.05	3	222	1.35%
2019/01/25	0	0.00	1	17.55	17.55	-1	189	-0.53%
2019/01/17	0	0.00	2	17.60	17.35	-2	176	-1.13%
2019/01/15	3	17.72	1	17.80	17.70	2	165	1.21%
2019/01/09	0	16.30	6	16.23	16.40	-6	118	-5.04%
2019/01/04	0	16.75	0	0.00	15.10	0	118	0.00%
2019/01/03	0	16.80	0	0.00	15.25	0	145	0.00%
2018/12/27	0	0.00	20	15.31	15.20	-20	157	-12.71%
2018/12/24	20	15.39	0	0.00	15.30	20	156	12.81%
2018/12/19	0	16.50	0	0.00	15.00	0	160	0.00%
2018/12/12	0	0.00	10	15.62	15.50	-10	162	-6.15%
2018/12/11	10	16.00	0	0.00	15.80	10	160	6.22%
2018/11/27	2	15.00	0	0.00	14.85	2	179	1.11%
2018/11/14	1	14.85	0	0.00	14.70	1	194	0.51%
2018/10/30	0	0.00	27	13.90	14.05	-27	214	-12.60%
2018/10/11	1	15.80	6	16.05	15.75	-5	193	-2.59%
2018/08/28	0	0.00	2	18.50	18.55	-2	604	-0.33%
2018/08/21	0	0.00	5	17.80	18.05	-5	615	-0.81%
2018/08/08	0	0.00	1	18.35	18.30	-1	608	-0.16%
2018/07/13	0	0.00	1	18.00	18.00	-1	678	-0.15%
2018/07/12	0	0.00	2	17.95	17.95	-2	678	-0.29%
2018/07/06	3	17.70	0	0.00	17.80	3	684	0.44%
2018/07/05	2	17.80	2	17.65	17.90	0	681	0.00%
2018/07/04	2	18.05	0	0.00	18.00	2	692	0.29%
2018/06/29	0	0.00	8	18.74	18.70	-8	706	-1.13%
2018/06/28	0	0.00	9	18.18	18.35	-9	703	-1.28%
2018/06/27	0	0.00	6	18.35	18.20	-6	697	-0.86%
2018/06/26	4	18.35	0	0.00	19.40	4	669	0.60%
2018/06/25	0	0.00	6	19.00	19.10	-6	666	-0.90%
2018/06/22	0	0.00	1	19.35	19.30	-1	660	-0.15%
2018/06/21	0	0.00	14	20.10	19.90	-14	649	-2.16%
2018/06/20	1	20.00	3	19.73	20.30	-2	639	-0.31%
2018/06/19	32	20.95	3	21.15	20.70	29	613	4.73%
2018/06/15	34	21.74	7	21.30	21.60	27	548	4.92%
2018/06/14	18	21.25	3	20.40	21.45	15	450	3.33%
2018/06/12	0	0.00	2	19.40	19.30	-2	320	-0.62%
2018/06/11	2	18.15	0	0.00	18.05	2	297	0.67%
2018/06/07	0	0.00	9	17.85	17.85	-9	293	-3.07%
2018/06/05	0	0.00	2	17.65	17.60	-2	299	-0.67%
2018/06/04	2	17.90	1	18.00	18.00	1	298	0.34%
2018/05/31	3	17.17	1	17.25	17.10	2	293	0.68%
2018/05/30	3	17.00	0	0.00	17.05	3	301	1.00%
2018/05/22	0	0.00	2	17.50	17.40	-2	314	-0.64%
2018/05/16	1	17.30	0	0.00	17.35	1	355	0.28%
2018/05/15	1	17.60	0	0.00	17.50	1	367	0.27%
2018/05/14	1	17.65	0	0.00	17.90	1	401	0.25%
2018/05/11	5	18.00	0	0.00	18.10	5	388	1.29%
2018/05/08	0	0.00	4	18.60	18.50	-4	421	-0.95%
2018/04/26	0	0.00	10	17.70	17.15	-10	513	-1.95%
2018/04/18	0	0.00	10	18.80	18.60	-10	697	-1.43%
2018/04/13	22	19.63	0	0.00	19.30	22	702	3.13%
2018/04/11	0	0.00	10	19.00	18.90	-10	749	-1.33%
2018/04/10	5	19.98	1	19.80	19.00	4	747	0.54%
2018/04/02	1	18.80	0	0.00	18.60	1	720	0.14%
2018/03/30	6	18.55	0	0.00	18.60	6	724	0.83%
2018/03/29	10	18.35	0	0.00	18.40	10	726	1.38%
2018/03/21	1	18.65	0	0.00	18.60	1	742	0.13%
2018/03/16	0	0.00	3	18.85	18.85	-3	747	-0.40%
2018/03/09	0	0.00	5	19.10	19.10	-5	757	-0.66%
2018/02/22	1	19.15	0	0.00	19.35	1	807	0.12%
2018/02/21	5	19.45	0	0.00	19.25	5	807	0.62%
2018/02/09	0	0.00	1	17.95	18.90	-1	789	-0.13%
2018/02/08	0	0.00	1	18.20	18.20	-1	776	-0.13%
2018/02/07	2	18.33	0	0.00	18.05	2	776	0.26%
2018/02/06	1	17.70	1	18.00	18.30	0	767	0.00%
2018/02/05	2	19.03	2	19.43	19.60	0	738	0.00%
2018/01/31	0	0.00	50	20.01	19.80	-50	750	-6.66%
2018/01/29	20	19.55	0	0.00	19.65	20	764	2.62%
2018/01/26	7	19.10	0	0.00	18.95	7	751	0.93%
2018/01/25	23	19.07	0	0.00	19.20	23	749	3.07%
2018/01/24	10	19.18	10	19.30	18.90	0	741	0.00%
2018/01/23	15	19.75	15	19.85	19.75	0	712	0.00%
2018/01/19	8	20.55	8	20.48	21.00	0	663	0.00%
2018/01/18	0	0.00	5	19.74	20.30	-5	572	-0.87%
2018/01/15	2	18.85	0	0.00	18.80	2	521	0.38%
2018/01/12	2	18.65	0	0.00	18.65	2	535	0.37%
2018/01/08	3	19.45	3	19.58	18.95	0	574	0.00%
2018/01/02	0	0.00	1	18.40	18.35	-1	531	-0.19%