亞力 (1514)-元大-南勢角券商分點個股進出

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

亞力

(1514)

股價
156.5
漲跌
▼1.0
漲幅
-0.63%
成交量
2,351張
產業
上市電機機械類股
471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

亞力 (1514)籌碼相關－元大-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角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	0	0.00	0.1	156.00	156.50	-0.1	30,824	0.00%
2024/04/25	0	0.00	1	157.00	157.50	-1	31,015	0.00%
2024/04/24	2	158.50	0	0.00	161.00	2	31,133	0.01%
2024/04/23	0	153.00	11	155.00	155.00	-11	31,268	-0.04%
2024/04/22	10.1	150.51	0	0.00	151.50	10.1	31,429	0.03%
2024/04/19	0	0.00	1	169.00	165.00	-1	32,066	0.00%
2024/04/18	0	0.00	1	175.00	175.00	-1	32,299	0.00%
2024/04/17	0	179.50	11	178.64	181.50	-11	32,508	-0.03%
2024/04/16	12	161.50	13	162.00	167.50	-1	32,805	0.00%
2024/04/15	40.4	174.70	36	175.32	175.00	4.4	32,993	0.01%
2024/04/12	66.2	160.48	71	159.97	168.00	-4.8	31,516	-0.02%
2024/04/11	96.3	147.78	104	146.36	153.00	-7.8	30,044	-0.03%	大賣/
2024/04/10	89	135.14	87.1	136.46	140.50	2	28,650	0.01%
2024/04/09	29	123.33	31	126.00	128.00	-2	27,254	-0.01%
2024/04/08	11	113.18	21	113.48	116.50	-10	27,036	-0.04%
2024/04/03	6	106.58	5	106.80	106.00	1	27,170	0.00%
2024/04/02	6	109.42	6.3	108.08	108.50	-0.3	28,124	0.00%
2024/04/01	6	110.42	7.5	110.03	109.00	-1.5	28,091	-0.01%
2024/03/29	1.3	109.24	11	109.14	110.00	-9.7	28,113	-0.03%
2024/03/28	2.1	109.48	2	110.00	109.50	0.1	28,310	0.00%
2024/03/27	7	110.43	5	112.20	111.00	2	28,193	0.01%
2024/03/26	15	115.43	10	114.30	114.00	5	27,843	0.02%
2024/03/25	62	115.83	67.5	115.66	114.50	-5.5	27,172	-0.02%
2024/03/22	14	113.11	17	112.65	112.50	-3	27,058	-0.01%
2024/03/21	10	113.10	13	113.50	113.50	-3	27,000	-0.01%
2024/03/20	9.1	109.49	5	108.70	109.00	4.1	27,112	0.02%
2024/03/19	11	111.95	5	111.50	111.50	6	27,357	0.02%
2024/03/18	48	108.72	51	109.98	111.50	-3	27,463	-0.01%
2024/03/15	8	105.44	8	106.94	107.00	0	27,651	0.00%
2024/03/14	18	105.31	13	106.15	106.50	5	28,073	0.02%
2024/03/13	23	107.76	18	108.97	105.00	5	28,848	0.02%
2024/03/12	14	106.04	6	106.33	104.50	8	29,062	0.03%
2024/03/11	9	105.33	1.3	107.02	104.00	7.7	29,793	0.03%
2024/03/08	5.1	108.20	6	111.50	107.50	-0.9	30,555	0.00%
2024/03/07	10.2	114.67	6	114.00	113.50	4.2	30,655	0.01%
2024/03/06	13.2	117.28	5	116.10	118.00	8.2	30,555	0.03%
2024/03/05	13	114.69	22	114.07	117.00	-9	30,628	-0.03%
2024/03/04	16	110.53	22	109.43	107.50	-6	29,768	-0.02%
2024/03/01	18.6	102.37	11.1	103.40	106.50	7.6	29,529	0.03%
2024/02/29	8.1	95.84	13.1	97.21	100.00	-5.1	29,253	-0.02%
2024/02/27	7.1	93.74	8	93.53	91.00	-0.9	28,951	0.00%
2024/02/26	31	94.84	17.1	95.45	94.40	13.9	28,301	0.05%
2024/02/23	9.1	89.23	21	88.73	89.50	-11.9	26,964	-0.04%
2024/02/22	7	87.03	6.1	87.00	85.80	0.9	26,010	0.00%
2024/02/21	10.1	85.77	16.1	86.75	87.00	-6	25,586	-0.02%
2024/02/20	4	83.75	2	84.50	83.30	2	24,980	0.01%
2024/02/19	8	86.29	7	86.76	84.80	1	24,808	0.00%
2024/02/16	10	83.79	11	85.05	84.50	-1	24,408	0.00%
2024/02/15	5	77.02	9	79.63	82.20	-4	24,112	-0.02%
2024/02/05	3	81.57	2	81.50	81.30	1	23,871	0.00%
2024/02/02	22	84.60	11	83.43	82.00	11	23,806	0.05%
2024/02/01	2	84.30	3	86.00	86.20	-1	23,591	0.00%
2024/01/31	4	85.20	3	85.97	84.00	1	23,461	0.00%
2024/01/30	2	85.45	2	85.20	85.00	0	23,319	0.00%
2024/01/29	13	84.58	7	84.61	85.10	6	23,182	0.03%
2024/01/26	4	83.35	3	82.87	83.00	1	23,055	0.00%
2024/01/25	7	82.84	3	83.13	82.40	4	22,956	0.02%
2024/01/24	4	84.58	2	85.70	84.20	2	22,831	0.01%
2024/01/23	17	86.24	11	86.46	85.70	6	22,617	0.03%
2024/01/22	1	80.60	13.1	83.30	84.60	-12.1	22,100	-0.05%
2024/01/19	9	81.41	4	80.85	80.00	5	21,788	0.02%
2024/01/18	5	81.72	8	81.88	82.40	-3	21,630	-0.01%
2024/01/17	0	81.30	2	81.90	81.80	-2	21,613	-0.01%
2024/01/16	2	81.25	2	81.00	82.00	0	21,512	0.00%
2024/01/15	14	83.80	10	83.69	82.60	4	21,351	0.02%
2024/01/12	2	82.69	5.1	82.25	81.00	-3.1	20,678	-0.01%
2024/01/11	10	81.06	4	80.40	80.50	6	20,368	0.03%
2024/01/10	10	81.33	6	81.57	81.70	4	20,080	0.02%
2024/01/09	3	80.87	7	81.97	81.10	-4	19,698	-0.02%
2024/01/08	1	79.10	3	80.83	80.30	-2	19,331	-0.01%
2024/01/05	2	79.65	1	80.00	78.20	1	19,126	0.01%
2024/01/04	7	79.30	1	80.71	79.80	6	18,977	0.03%
2024/01/03	5.1	77.85	10	78.79	79.50	-5	18,645	-0.03%
2024/01/02	2	76.95	2	76.90	77.70	0	18,388	0.00%
2023/12/29	10	77.84	10.1	77.51	75.10	-0.1	18,132	0.00%
2023/12/28	26	83.28	21	82.33	80.60	5	17,748	0.03%
2023/12/27	1	77.70	2	78.50	77.70	-1	17,095	-0.01%
2023/12/26	0	79.23	20	78.70	78.00	-20	17,127	-0.12%
2023/12/25	37	81.54	16	81.50	78.90	21	17,030	0.12%
2023/12/22	4	79.45	0	0.00	79.90	4	16,737	0.02%
2023/12/20	0	82.60	0	0.00	82.20	0	16,570	0.00%
2023/12/19	4	81.32	3.1	81.99	82.00	1	16,475	0.01%
2023/12/18	0	87.60	0	0.00	83.90	0	16,238	0.00%
2023/12/15	5	88.88	24.1	87.95	87.20	-19.1	15,951	-0.12%
2023/12/14	1	88.80	14	88.42	89.00	-13	15,522	-0.08%
2023/12/13	1	89.00	1	89.00	88.00	0	15,065	0.00%
2023/12/12	23.1	90.22	10.1	90.34	88.60	13	14,634	0.09%
2023/12/11	20.1	87.34	17	85.87	88.50	3	13,864	0.02%
2023/12/08	7	88.86	2	88.78	87.60	5	12,916	0.04%
2023/12/07	12	82.50	13.3	83.70	85.00	-1.3	11,575	-0.01%
2023/12/06	20	80.40	22	79.96	78.70	-2	10,420	-0.02%
2023/12/05	13	73.22	13.1	74.80	77.50	-0.1	9,017	0.00%
2023/12/04	6	69.65	6	69.57	70.50	0	7,984	0.00%
2023/12/01	7	67.46	18	67.29	67.40	-11	7,455	-0.15%
2023/11/30	18	67.23	7	66.27	68.00	11	7,184	0.15%
2023/11/29	3	63.23	6	62.82	62.90	-3	6,550	-0.05%
2023/11/28	4.1	63.58	2	64.15	64.50	2.1	6,398	0.03%
2023/11/27	20.1	62.93	15.1	62.84	64.10	5	5,882	0.09%
2023/11/24	2	58.25	18.2	60.25	60.60	-16.2	4,763	-0.34%
2023/11/22	2	55.35	0	0.00	54.90	2	4,062	0.05%
2023/11/20	4	55.15	1	55.50	55.70	3	4,095	0.07%
2023/11/17	0	0.00	1	56.20	55.80	-1	4,099	-0.02%
2023/11/16	1	55.50	1.1	55.81	56.70	-0.1	4,096	0.00%
2023/11/15	0	0.00	0.1	55.60	55.60	-0.1	4,065	0.00%
2023/11/13	0	0.00	4	55.60	55.60	-4	4,080	-0.10%
2023/11/10	0	0.00	1	55.80	55.40	-1	4,071	-0.02%
2023/11/09	5	55.28	5	55.52	55.10	0	4,022	0.00%
2023/11/08	1	55.39	1	53.30	53.40	0	3,898	0.00%
2023/11/06	1	53.30	2	53.00	53.30	-1	3,902	-0.03%
2023/11/03	2	52.20	4	52.18	52.20	-2	3,995	-0.05%
2023/11/02	2	50.30	0	0.00	50.60	2	4,002	0.05%
2023/11/01	1	50.50	0	0.00	49.95	1	4,026	0.02%
2023/10/25	4	54.50	6	54.10	53.70	-2	4,268	-0.05%
2023/10/24	1	51.40	1	52.00	52.90	0	4,206	0.00%
2023/10/23	2	50.65	2	50.95	50.70	0	4,260	0.00%
2023/10/20	16	48.05	5.2	48.09	48.40	10.8	4,385	0.25%
2023/10/17	2	51.60	0	51.80	50.70	2	5,207	0.04%
2023/10/16	2	53.30	0	0.00	52.70	2	5,489	0.04%
2023/10/12	2	55.00	0	0.00	54.80	2	7,056	0.03%
2023/10/11	3	57.73	4	55.90	55.70	-1	7,266	-0.01%
2023/10/06	1	57.90	1	57.20	56.80	0	7,319	0.00%
2023/10/05	5	58.04	6	57.30	57.40	-1	7,481	-0.01%
2023/10/04	10	56.38	10	56.54	57.10	0	7,459	0.00%
2023/10/03	7	57.13	7.1	57.36	55.70	-0.1	7,425	0.00%
2023/10/02	0	0.00	2	54.40	54.40	-2	7,264	-0.03%
2023/09/27	0	0.00	1	52.10	52.30	-1	7,335	-0.01%
2023/09/25	0	0.00	3	52.00	52.10	-3	7,876	-0.04%
2023/09/22	1	52.10	1	51.79	52.00	0	8,144	0.00%
2023/09/20	0	0.00	2	52.85	52.60	-2	8,238	-0.02%
2023/09/19	10	53.62	8	52.96	53.80	2	8,529	0.02%
2023/09/18	1	49.95	1	50.30	49.90	0	8,578	0.00%
2023/09/15	0	49.45	1	50.00	50.00	-1	8,822	-0.01%
2023/09/13	0	0.00	0.1	48.15	47.85	-0.1	9,238	0.00%
2023/09/08	1	49.40	0	0.00	48.50	1	10,132	0.01%
2023/09/06	0	0.00	1	49.40	49.00	-1	10,305	-0.01%
2023/09/05	3	49.63	0	0.00	49.50	3	10,424	0.03%
2023/09/01	0	49.90	0	0.00	49.20	0	10,774	0.00%
2023/08/23	1	54.91	0	0.00	54.70	1	12,902	0.01%
2023/08/17	1	57.20	1	56.50	57.30	0	13,551	0.00%
2023/08/16	1	55.70	0	0.00	55.80	1	14,146	0.01%
2023/08/14	1	54.30	1	54.90	54.20	0	14,729	0.00%
2023/08/11	2	56.94	2	55.70	55.70	0	14,735	0.00%
2023/08/10	1	55.01	0	0.00	55.30	1	14,734	0.01%
2023/08/09	0	58.40	0	0.00	58.00	0	14,792	0.00%
2023/08/08	1	60.50	0	0.00	60.50	1	14,857	0.01%
2023/08/07	0	60.70	3	60.80	61.20	-3	15,089	-0.02%
2023/08/02	7	60.51	1	60.00	60.20	6	15,459	0.04%
2023/08/01	3	61.17	1	60.80	61.40	2	15,799	0.01%
2023/07/31	4	63.25	1	63.30	62.10	3	15,829	0.02%
2023/07/28	3	62.40	1	61.60	62.90	2	15,998	0.01%
2023/07/27	2	63.35	0	0.00	63.40	2	16,521	0.01%
2023/07/26	0	0.00	1	64.10	62.80	-1	16,998	-0.01%
2023/07/25	1	64.50	2	64.50	64.50	-1	16,960	-0.01%
2023/07/24	3	63.63	4	63.03	63.00	-1	16,856	-0.01%
2023/07/21	4.1	64.05	4	64.28	64.60	0.1	16,744	0.00%
2023/07/20	3	62.03	5.1	62.40	63.40	-2	16,498	-0.01%
2023/07/19	2.3	60.09	2	58.60	58.50	0.3	16,296	0.00%
2023/07/18	11	69.82	4	63.28	62.40	7	16,134	0.04%
2023/07/17	3	66.87	16	67.61	68.90	-13	15,418	-0.08%
2023/07/14	3	62.40	4	62.43	62.70	-1	14,862	-0.01%
2023/07/13	5	60.52	0	0.00	60.40	5	14,872	0.03%
2023/07/12	9	61.49	9	62.72	61.20	0	15,249	0.00%
2023/07/11	6	62.00	1	61.90	61.60	5	15,771	0.03%
2023/07/10	12	62.40	3	62.83	62.40	9	16,466	0.05%
2023/07/07	5	59.88	2	60.40	60.70	3	16,973	0.02%
2023/07/06	1	61.10	0	0.00	60.80	1	17,213	0.01%
2023/07/05	2	61.30	1	63.00	61.40	1	17,324	0.01%
2023/07/04	2	62.50	0	0.00	62.50	2	17,348	0.01%
2023/07/03	5	63.00	8	63.25	63.20	-3	17,082	-0.02%
2023/06/30	12	62.16	27.1	62.44	62.40	-15.1	16,784	-0.09%
2023/06/29	1	59.80	6	60.30	60.80	-5	16,520	-0.03%
2023/06/28	2	58.80	2	59.55	58.50	0	16,407	0.00%
2023/06/27	10.1	59.20	3	60.47	58.60	7.1	16,354	0.04%
2023/06/26	3	62.20	2	62.09	61.10	1	16,020	0.01%
2023/06/21	6	60.85	5	61.14	61.40	1	15,779	0.01%
2023/06/20	14	60.31	14	59.97	61.10	0	15,535	0.00%
2023/06/19	2	59.75	7	59.50	59.50	-5	15,352	-0.03%
2023/06/16	10	60.25	13.1	61.42	60.20	-3	15,297	-0.02%
2023/06/15	4	58.15	7	57.77	58.20	-3	14,851	-0.02%
2023/06/12	3	55.83	1	56.00	55.60	2	14,697	0.01%
2023/06/09	2	57.00	1	56.90	57.10	1	14,631	0.01%
2023/06/08	4	58.00	3	57.77	57.60	1	14,581	0.01%
2023/06/07	9	57.41	0	0.00	58.20	9	14,476	0.06%
2023/06/06	11	59.12	1	57.60	57.30	10	14,442	0.07%
2023/06/05	8	61.47	4	61.32	59.70	4	14,455	0.03%
2023/06/02	4	55.05	9	57.29	58.40	-5	13,721	-0.04%
2023/06/01	1	52.40	19	52.95	53.10	-18	13,461	-0.13%
2023/05/31	6	52.55	4	51.90	52.50	2	13,456	0.01%
2023/05/30	5	51.20	0	0.00	51.10	5	13,338	0.04%
2023/05/29	0	0.00	2	51.60	51.60	-2	13,364	-0.01%
2023/05/26	2	50.75	0	0.00	50.30	2	13,454	0.01%
2023/05/25	5	51.50	0	0.00	51.20	5	13,852	0.04%
2023/05/24	0	0.00	2	51.50	52.10	-2	14,384	-0.01%
2023/05/23	13	52.62	1.2	52.12	52.40	11.8	14,468	0.08%
2023/05/22	5	53.40	17	53.14	53.10	-12	14,228	-0.08%
2023/05/19	18.8	50.15	13	50.14	49.85	5.8	13,688	0.04%
2023/05/18	1	50.70	12	49.76	50.80	-11	13,451	-0.08%
2023/05/17	2	48.08	0	0.00	48.30	2	13,261	0.02%
2023/05/12	10.2	48.67	1	49.40	48.35	9.2	13,092	0.07%
2023/05/11	10.2	48.67	1	49.40	47.80	9.2	12,933	0.07%
2023/05/10	1	50.20	5.1	50.59	50.30	-4.1	12,704	-0.03%
2023/05/09	5.1	48.92	2	49.28	49.65	3.1	12,547	0.02%
2023/05/08	9	51.06	24	51.45	51.40	-15	12,278	-0.12%
2023/05/05	10	48.87	12	48.44	49.30	-2	11,874	-0.02%
2023/05/04	3	48.90	2	49.35	48.95	1	11,836	0.01%
2023/05/03	23.2	49.58	9	50.92	48.60	14.2	11,657	0.12%
2023/05/02	11	51.36	23.1	52.47	53.40	-12.1	11,211	-0.11%
2023/04/28	4.1	48.45	1	48.05	48.60	3.1	10,771	0.03%
2023/04/25	2	48.15	0	0.00	48.15	2	10,729	0.02%
2023/04/24	2	49.40	0	0.00	49.10	2	10,656	0.02%
2023/04/21	8	48.36	0	0.00	48.10	8	10,559	0.08%
2023/04/20	0	0.00	1	50.50	50.00	-1	10,505	-0.01%
2023/04/19	4	51.05	0	0.00	51.10	4	10,450	0.04%
2023/04/18	9	52.03	12	52.35	50.50	-3	10,268	-0.03%
2023/04/17	17	52.19	24	52.53	51.50	-7	10,079	-0.07%
2023/04/14	54	51.09	56	50.70	50.70	-2	9,822	-0.02%
2023/04/13	17	48.42	15	49.59	50.80	2	9,202	0.02%
2023/04/12	17	43.66	16	45.45	46.20	1	8,361	0.01%
2023/04/11	15	42.09	2	42.00	42.00	13	7,681	0.17%
2023/04/10	0	0.00	8	40.95	40.20	-8	7,238	-0.11%
2023/04/07	0	0.00	4	39.38	39.85	-4	7,029	-0.06%
2023/04/06	0	0.00	5	38.35	38.35	-5	6,896	-0.07%
2023/03/31	2	38.10	0	0.00	38.05	2	6,876	0.03%
2023/03/23	3	39.00	0	0.00	39.25	3	6,839	0.04%
2023/03/22	5	39.70	0	0.00	39.55	5	6,811	0.07%
2023/03/21	10	40.15	19	40.55	40.50	-9	6,748	-0.13%
2023/03/20	9	38.85	7	39.40	39.80	2	6,618	0.03%
2023/03/16	6	38.19	0	0.00	37.50	6	6,480	0.09%
2023/03/15	11	39.35	10	38.88	38.85	1	6,417	0.02%
2023/03/10	0	0.00	1	40.45	40.15	-1	6,631	-0.02%
2023/03/09	0	0.00	1	42.55	41.50	-1	6,548	-0.02%
2023/03/08	8	42.14	14	41.59	42.40	-6	6,366	-0.09%
2023/03/07	20	40.40	10	41.30	41.30	10	5,982	0.17%
2023/03/06	0	0.00	15	39.97	39.95	-15	5,738	-0.26%
2023/03/03	11	38.08	9	39.55	39.15	2	5,732	0.03%
2023/03/02	0	0.00	3	37.53	37.70	-3	5,603	-0.05%
2023/03/01	11	37.57	10	37.85	37.50	1	5,553	0.02%
2023/02/24	2	39.00	1	39.65	38.40	1	5,561	0.02%
2023/02/23	6	41.11	3	39.98	40.15	3	5,385	0.06%
2023/02/22	17	38.29	9	39.51	40.55	8	4,864	0.16%
2023/02/21	21	35.72	30	36.57	37.10	-9	4,204	-0.21%
2023/02/20	13	35.72	1	35.60	35.50	12	3,994	0.30%
2023/02/15	2	34.45	2	33.60	33.60	0	3,749	0.00%
2023/02/14	1	33.40	1	33.80	33.70	0	3,597	0.00%
2023/02/07	0	0.00	3	32.78	32.80	-3	3,549	-0.08%
2023/02/02	1	33.30	0	0.00	33.10	1	3,513	0.03%
2023/01/31	0	0.00	2	34.20	34.15	-2	3,366	-0.06%
2023/01/17	0	0.00	3	32.65	32.90	-3	3,140	-0.10%
2023/01/16	0	0.00	1.8	32.22	32.25	-1.8	3,051	-0.06%
2023/01/13	1	32.00	0	0.00	31.55	1	3,000	0.03%
2023/01/09	0	0.00	4	31.80	32.00	-4	2,783	-0.14%
2023/01/04	0	0.00	5	31.96	31.30	-5	2,680	-0.19%
2023/01/03	3	29.70	3	29.70	30.50	0	2,438	0.00%
2022/12/28	0	0.00	2	29.60	29.20	-2	2,307	-0.09%
2022/12/26	1	30.00	0	0.00	30.05	1	2,309	0.04%
2022/12/20	0	0.00	2.1	29.01	28.60	-2.1	2,368	-0.09%
2022/12/19	0	0.00	10	29.80	29.70	-10	2,373	-0.42%
2022/12/16	1	30.20	0	0.00	30.05	1	2,395	0.04%
2022/12/13	2	30.60	0	0.00	30.15	2	2,438	0.08%
2022/12/06	4	31.55	0	0.00	30.85	4	2,537	0.16%
2022/12/05	2	30.88	0	0.00	30.75	2	2,373	0.08%
2022/12/02	4	31.10	3	31.47	31.35	1	2,331	0.04%
2022/11/21	0	0.00	1	27.80	27.85	-1	2,153	-0.05%
2022/11/18	1	27.15	0	0.00	27.05	1	2,223	0.04%
2022/11/17	0	0.00	4	27.35	27.45	-4	2,308	-0.17%
2022/11/15	1	27.05	1	27.20	27.25	0	2,441	0.00%
2022/11/11	1	27.20	0	0.00	26.90	1	2,505	0.04%
2022/11/10	3	26.88	3	27.02	26.85	0	2,524	0.00%
2022/11/09	1	26.70	6.3	26.83	26.90	-5.3	2,550	-0.21%
2022/11/08	2	27.00	0.1	28.00	26.60	1.9	2,548	0.07%
2022/10/26	1	24.65	1	24.90	24.90	0	3,143	0.00%
2022/10/25	1	25.45	0	0.00	25.15	1	3,239	0.03%
2022/10/24	0	0.00	1	25.55	25.45	-1	3,395	-0.03%
2022/10/21	0	0.00	2	25.50	25.00	-2	3,524	-0.06%
2022/10/20	0	0.00	1	25.45	25.50	-1	3,570	-0.03%
2022/10/19	1	26.25	1	26.30	26.10	0	3,684	0.00%
2022/10/18	1	26.45	0	0.00	26.30	1	3,831	0.03%
2022/10/14	0	0.00	0.1	26.55	26.50	-0.1	4,329	0.00%
2022/10/12	6	26.94	0	0.00	27.20	6	4,917	0.12%
2022/10/11	1	27.15	0	0.00	27.00	1	5,152	0.02%
2022/10/07	6	27.63	1	27.65	27.55	5	5,235	0.10%
2022/10/06	1	28.20	5	28.00	28.00	-4	5,372	-0.07%
2022/10/05	1	28.05	0	0.00	28.20	1	5,590	0.02%
2022/10/04	2	28.00	1	27.85	28.05	1	5,694	0.02%
2022/10/03	5	27.60	1	27.65	27.60	4	5,787	0.07%
2022/09/28	0	0.00	20	27.90	27.55	-20	5,916	-0.34%
2022/09/26	0	0.00	2	29.23	28.45	-2	5,936	-0.03%
2022/09/23	3	30.00	1	30.80	29.85	2	5,970	0.03%
2022/09/22	0	0.00	3	30.50	30.70	-3	6,012	-0.05%
2022/09/21	1	30.70	0	0.00	30.70	1	6,153	0.02%
2022/09/20	2	31.00	2	30.98	31.15	0	6,247	0.00%
2022/09/19	3	31.12	3	31.68	30.75	0	6,250	0.00%
2022/09/16	2	31.20	1	31.25	30.60	1	6,217	0.02%
2022/09/15	1	31.40	0	0.00	31.30	1	6,185	0.02%
2022/09/14	1	31.35	0	0.00	31.20	1	6,174	0.02%
2022/09/13	1	31.75	3	31.75	31.80	-2	6,156	-0.03%
2022/09/12	2	31.23	0	0.00	31.20	2	6,149	0.03%
2022/09/08	1	30.90	2	31.18	31.20	-1	6,134	-0.02%
2022/09/07	2	30.48	0	0.00	30.40	2	6,134	0.03%
2022/09/01	6	33.38	2	33.00	32.85	4	6,266	0.06%
2022/08/30	1	34.35	2	34.25	34.40	-1	6,565	-0.02%
2022/08/29	0	0.00	1	33.30	33.40	-1	6,701	-0.01%
2022/08/26	16	36.34	0	0.00	36.20	16	6,839	0.23%
2022/08/25	15	35.75	9	36.02	36.15	6	6,928	0.09%
2022/08/24	2	36.60	1	36.45	36.60	1	6,885	0.01%
2022/08/23	8	34.50	8	35.70	35.70	0	6,833	0.00%
2022/08/16	0	0.00	12	33.23	33.00	-12	6,629	-0.18%
2022/08/12	1	31.80	1	31.40	31.70	0	6,562	0.00%
2022/08/11	1	32.00	0	0.00	32.00	1	6,518	0.02%
2022/08/10	10	32.20	0.1	31.75	32.10	9.9	6,506	0.15%
2022/08/09	5	31.84	1	32.05	31.55	4	6,444	0.06%
2022/08/08	0	0.00	6	35.05	34.95	-6	6,260	-0.10%
2022/08/03	0	0.00	1	33.70	33.60	-1	6,082	-0.02%
2022/08/02	6	34.36	5	34.90	34.20	1	6,036	0.02%
2022/08/01	0	0.00	8	34.70	34.90	-8	5,928	-0.13%
2022/07/29	10.1	33.83	4	33.93	34.20	6.1	5,832	0.10%
2022/07/28	0	0.00	5	33.15	33.00	-5	5,672	-0.09%
2022/07/26	15	31.95	10	32.15	32.20	5	5,506	0.09%
2022/07/25	1	32.55	3	32.40	32.25	-2	5,393	-0.04%
2022/07/22	1	32.70	0	0.00	32.15	1	5,264	0.02%
2022/07/21	5	34.21	0	0.00	34.20	5	5,104	0.10%
2022/07/20	0	0.00	2	37.65	38.00	-2	4,971	-0.04%
2022/07/18	1	35.00	3.1	36.49	36.60	-2.1	4,423	-0.05%
2022/07/14	1.1	31.81	0	0.00	32.85	1.1	4,149	0.03%
2022/07/12	0	0.00	1	30.50	30.45	-1	3,838	-0.03%
2022/07/08	1	30.00	0	0.00	30.35	1	3,822	0.03%
2022/07/07	1	28.90	2	28.50	29.75	-1	3,746	-0.03%
2022/07/05	1	29.55	0	0.00	29.35	1	3,717	0.03%
2022/07/01	0	0.00	2.1	29.81	29.10	-2.1	3,703	-0.06%
2022/06/29	4	30.35	4	30.80	30.15	0	3,612	0.00%
2022/06/28	1	29.35	0	0.00	29.35	1	3,558	0.03%
2022/06/27	0	0.00	1	28.50	28.80	-1	3,495	-0.03%
2022/06/22	0	0.00	11	26.70	26.60	-11	3,610	-0.30%
2022/06/13	10	27.58	0	0.00	27.30	10	4,590	0.22%
2022/06/10	1	28.35	0	0.00	28.30	1	4,754	0.02%
2022/06/09	0	0.00	1	28.75	28.65	-1	4,895	-0.02%
2022/06/08	1	28.90	0	0.00	29.00	1	4,819	0.02%
2022/06/07	6	31.43	2	31.53	31.95	4	4,542	0.09%
2022/05/31	0	0.00	10	28.91	29.05	-10	3,956	-0.25%
2022/05/16	0	0.00	1	26.20	26.25	-1	3,754	-0.03%
2022/04/29	0	0.00	1.1	27.30	27.20	-1.1	3,581	-0.03%
2022/04/28	0	0.00	1	27.55	27.30	-1	3,571	-0.03%
2022/04/22	0	0.00	3	28.80	28.90	-3	3,272	-0.09%
2022/04/21	1	28.20	9.1	28.80	28.35	-8.1	3,199	-0.25%
2022/04/18	2	28.00	0	0.00	27.80	2	3,091	0.06%
2022/04/15	8	28.60	3	28.90	28.50	5	3,061	0.16%
2022/04/14	2	28.33	0	0.00	28.60	2	2,929	0.07%
2022/04/12	0	0.00	5	27.50	27.65	-5	2,847	-0.18%
2022/04/11	1	27.90	1	28.15	27.80	0	2,821	0.00%
2022/04/08	0	0.00	5	27.40	27.85	-5	2,793	-0.18%
2022/04/07	0.1	27.80	0	0.00	26.70	0.1	2,761	0.00%
2022/03/31	0	0.00	13	27.95	27.80	-13	2,678	-0.49%
2022/03/30	3	28.37	0	0.00	28.10	3	2,580	0.12%
2022/03/29	0	28.75	0	0.00	28.55	0	2,525	0.00%
2022/03/25	1	28.85	0	0.00	28.95	1	2,418	0.04%
2022/03/24	14	29.71	1	29.75	29.10	13	2,314	0.56%
2022/03/21	1	27.80	1	28.05	27.60	0	1,735	0.00%
2022/03/18	0	0.00	10	26.50	27.00	-10	1,590	-0.63%
2022/03/17	19	26.83	9	26.87	26.85	10	1,545	0.65%
2022/03/16	10	27.55	0	27.35	27.50	10	1,442	0.69%
2022/03/14	10	26.90	0	0.00	27.75	10	995	1.00%
2022/03/11	0	0.00	10	25.45	25.65	-10	742	-1.35%
2022/03/07	5	24.20	0	0.00	24.25	5	647	0.77%
2022/03/04	5	24.90	0	0.00	24.80	5	634	0.79%
2022/03/03	1	24.70	0	0.00	24.50	1	618	0.16%
2021/11/26	0	0.00	0.3	23.94	23.90	-0.3	385	-0.07%
2021/09/15	0	0.00	13	23.70	23.85	-13	896	-1.45%
2021/08/31	1	24.25	0	0.00	24.35	1	1,105	0.09%
2021/08/26	0	0.00	10	26.20	26.20	-10	1,092	-0.92%
2021/08/25	0	0.00	0.1	25.60	25.30	-0.1	1,086	-0.01%
2021/07/23	0	0.00	1	26.35	26.50	-1	1,561	-0.06%
2021/07/22	1	26.15	0	0.00	26.00	1	1,583	0.06%
2021/07/19	0	0.00	3	27.00	26.90	-3	1,598	-0.19%
2021/07/15	0	0.00	2	25.83	26.15	-2	1,602	-0.12%
2021/07/14	1	25.45	0.1	25.65	25.80	1	1,723	0.06%
2021/07/13	1	26.30	3	26.43	25.65	-2	1,757	-0.11%
2021/07/01	0	0.00	2	25.50	25.30	-2	2,178	-0.09%
2021/06/30	0	0.00	1	25.45	25.20	-1	2,168	-0.05%
2021/06/28	0	0.00	1	25.10	25.20	-1	2,183	-0.05%
2021/06/22	0	0.00	1	25.00	24.85	-1	2,225	-0.04%
2021/06/15	1	25.15	0	0.00	25.35	1	2,222	0.04%
2021/06/11	1	26.50	1	26.20	25.60	0	2,206	0.00%
2021/06/10	0	0.00	2	24.80	25.10	-2	2,075	-0.10%
2021/06/07	1	24.10	0	0.00	24.10	1	2,068	0.05%
2021/06/04	2	24.55	0	0.00	24.20	2	2,066	0.10%
2021/06/02	0	0.00	5	24.14	24.30	-5	2,073	-0.24%
2021/05/31	10	24.05	1	24.00	23.85	9	2,168	0.41%
2021/05/24	2	23.15	2	23.25	23.30	0	2,176	0.00%
2021/05/21	0	0.00	2	23.35	23.20	-2	2,175	-0.09%
2021/05/20	4	23.40	2	23.15	22.75	2	2,176	0.09%
2021/05/17	0	0.00	12	20.70	20.50	-12	2,050	-0.59%
2021/05/14	0	0.00	5	24.05	22.70	-5	2,017	-0.25%
2021/05/13	0	0.00	2	22.65	22.25	-2	1,920	-0.10%
2021/05/12	7	23.76	7	24.17	23.35	0	1,904	0.00%
2021/05/07	2	27.05	0	0.00	26.30	2	1,852	0.11%
2021/05/04	0	0.00	2	25.40	24.90	-2	1,721	-0.12%
2021/05/03	2	26.15	0	0.00	26.00	2	1,693	0.12%
2021/04/29	0	0.00	1	26.90	26.80	-1	1,685	-0.06%
2021/04/27	0	0.00	3	27.00	26.90	-3	1,664	-0.18%
2021/04/26	5	26.75	0	0.00	26.75	5	1,646	0.30%
2021/04/23	2	26.80	0	0.00	26.70	2	1,647	0.12%
2021/04/22	2	26.63	2	27.25	26.60	0	1,649	0.00%
2021/04/21	3	27.20	0	0.00	27.20	3	1,615	0.19%
2021/04/20	10	27.93	0	0.00	27.65	10	1,591	0.63%
2021/04/19	0	0.00	0.4	26.50	27.55	-0.4	1,535	-0.03%
2021/04/15	1.4	27.97	2	27.75	27.50	-0.6	1,565	-0.04%
2021/04/12	1	27.95	0	0.00	27.10	1	1,367	0.07%
2021/03/30	3	26.10	0	0.00	26.05	3	1,148	0.26%
2021/03/15	1	25.10	0	0.00	25.35	1	1,270	0.08%
2021/03/09	0	24.50	0	0.00	24.55	0	1,372	0.00%
2021/03/08	0	24.65	0	0.00	24.55	0	1,394	0.00%
2021/02/26	0	0.00	2	24.50	24.40	-2	1,384	-0.14%
2021/02/25	2	24.40	0	0.00	24.40	2	1,388	0.14%
2021/02/22	1	24.45	0	0.00	24.50	1	1,403	0.07%
2021/01/29	0	0.00	2	23.95	23.55	-2	1,580	-0.13%
2021/01/28	2	23.80	0	0.00	23.80	2	1,666	0.12%
2021/01/21	1	24.00	2	24.80	24.10	-1	1,798	-0.06%
2021/01/20	2	24.65	0	0.00	24.60	2	1,908	0.10%
2021/01/18	1	25.00	0	0.00	25.30	1	1,899	0.05%
2021/01/08	0	0.00	5	26.45	26.40	-5	1,904	-0.26%
2021/01/06	1	25.00	0	0.00	25.00	1	2,157	0.05%
2020/12/28	1	25.90	0	0.00	25.85	1	2,298	0.04%
2020/12/23	0	25.55	0	0.00	26.10	0	2,334	0.00%
2020/12/22	0	0.00	1	25.95	25.75	-1	2,357	-0.04%
2020/12/16	2	26.25	0	0.00	26.25	2	2,418	0.08%
2020/12/15	0	26.45	0	0.00	26.05	0	2,444	0.00%
2020/12/14	2	26.55	0	0.00	26.65	2	2,433	0.08%
2020/12/11	0	27.10	0	0.00	26.90	0	2,438	0.00%
2020/12/10	3	28.00	3	27.33	27.40	0	2,441	0.00%
2020/12/07	1	27.15	0	0.00	27.20	1	2,628	0.04%
2020/12/04	2	27.55	0	0.00	27.60	2	2,656	0.08%
2020/12/03	2	27.33	0	0.00	27.55	2	2,704	0.07%
2020/12/02	4	27.35	0	0.00	27.30	4	2,844	0.14%
2020/12/01	1	27.60	5	27.20	27.25	-4	2,885	-0.14%
2020/11/26	5	27.30	0	0.00	27.25	5	2,965	0.17%
2020/11/23	0	0.00	1	26.95	27.20	-1	3,267	-0.03%
2020/11/18	3	26.80	0	0.00	26.95	3	3,552	0.08%
2020/11/05	2	28.98	1	28.45	28.40	1	4,168	0.02%
2020/11/04	0	0.00	1	27.70	27.70	-1	4,218	-0.02%
2020/11/02	3	28.00	0	0.00	27.65	3	4,271	0.07%
2020/10/28	1	28.90	0	0.00	28.40	1	4,211	0.02%
2020/10/22	0	0.00	3	27.40	27.40	-3	4,194	-0.07%
2020/10/20	0	0.00	1	27.70	27.70	-1	4,385	-0.02%
2020/10/15	3	29.60	5	29.05	29.30	-2	4,794	-0.04%
2020/10/14	3	28.83	4	29.10	28.75	-1	4,616	-0.02%
2020/10/13	1	27.60	0	0.00	27.55	1	4,541	0.02%
2020/09/29	1	26.00	0	0.00	25.50	1	4,726	0.02%
2020/09/24	0	0.00	2	25.55	25.55	-2	4,829	-0.04%
2020/09/16	1	27.45	0	0.00	27.35	1	4,767	0.02%
2020/09/15	14	27.86	0	0.00	27.60	14	4,784	0.29%
2020/09/14	2	27.30	6	27.48	27.40	-4	4,774	-0.08%
2020/09/11	2	28.53	0.1	28.75	28.20	1.9	4,714	0.04%
2020/09/08	1	29.30	2	29.45	29.35	-1	4,488	-0.02%
2020/09/04	1	28.80	3	29.77	29.60	-2	4,349	-0.05%
2020/09/03	1	29.60	0	0.00	29.65	1	4,311	0.02%
2020/09/02	1	29.65	0	0.00	29.85	1	4,308	0.02%
2020/09/01	6.4	30.10	0	0.00	30.00	6.4	4,439	0.14%
2020/08/31	1	30.30	1	30.40	30.55	0	4,486	0.00%
2020/08/27	4	29.56	0	0.00	28.85	4	4,311	0.09%
2020/08/26	0	0.00	3	30.55	30.50	-3	4,177	-0.07%
2020/08/25	1	29.75	0	0.00	29.35	1	4,073	0.02%
2020/08/24	1	28.90	0	0.00	29.30	1	4,021	0.02%
2020/08/21	1	28.30	0	0.00	28.50	1	4,004	0.02%
2020/08/14	2	26.40	5	26.13	26.20	-3	3,585	-0.08%
2020/08/10	1	25.90	0	0.00	25.80	1	3,430	0.03%
2020/07/22	1	25.55	4	25.04	24.70	-3	2,912	-0.10%
2020/07/20	0	0.00	1	23.55	23.75	-1	2,600	-0.04%
2020/07/15	2	23.55	1	24.55	23.45	1	2,543	0.04%
2020/07/14	1	23.35	2	23.20	23.20	-1	2,477	-0.04%
2020/07/13	1	23.55	0	0.00	23.35	1	2,475	0.04%
2020/07/10	3	23.57	0	0.00	23.50	3	2,469	0.12%
2020/07/09	1	24.25	16	24.51	24.30	-15	2,435	-0.62%
2020/07/08	1	24.10	1	24.25	23.75	0	2,352	0.00%
2020/07/07	16	24.13	2	23.88	23.85	14	2,319	0.60%
2020/07/06	0	0.00	1	23.65	24.00	-1	2,289	-0.04%
2020/07/02	1	22.55	0	0.00	22.95	1	2,185	0.05%
2020/06/23	1	22.80	0	0.00	22.65	1	2,221	0.05%
2020/06/11	2	22.58	0	0.00	22.35	2	2,232	0.09%
2020/06/08	1	24.25	3	24.00	23.40	-2	2,204	-0.09%
2020/06/05	2	23.15	0	0.00	24.00	2	2,062	0.10%
2020/05/28	0	0.00	1	21.20	20.95	-1	1,969	-0.05%
2020/05/27	1	20.60	0	0.00	20.70	1	1,917	0.05%
2020/05/26	2	20.95	2	20.85	20.80	0	1,930	0.00%
2020/05/25	0	0.00	3	20.98	21.05	-3	1,830	-0.16%
2020/05/20	0	0.00	3	20.45	20.50	-3	1,820	-0.16%
2020/05/19	3	20.55	0	0.00	20.50	3	1,822	0.16%
2020/05/15	1	20.10	0	0.00	20.10	1	1,847	0.05%
2020/05/12	1	20.35	0	0.00	20.45	1	1,829	0.05%
2020/05/06	1	20.00	0	0.00	19.70	1	1,897	0.05%
2020/05/05	3	19.50	0	0.00	20.05	3	1,956	0.15%
2020/04/30	0	0.00	1	19.50	19.50	-1	2,231	-0.04%
2020/04/20	1	18.90	0	0.00	18.90	1	2,686	0.04%
2020/04/14	0	0.00	3	18.37	18.35	-3	2,779	-0.11%
2020/03/18	1	14.85	0	0.00	14.85	1	2,728	0.04%
2020/03/13	1	16.00	0	0.00	16.80	1	2,661	0.04%
2020/03/03	1	19.60	0	0.00	19.50	1	2,478	0.04%
2020/02/07	1	20.40	0	0.00	20.30	1	2,237	0.04%
2020/02/05	2	22.10	0	0.00	21.00	2	2,089	0.10%
2020/02/04	1	21.95	1	22.10	22.10	0	1,860	0.00%
2020/01/20	0	0.00	3	21.05	21.15	-3	1,542	-0.19%
2020/01/16	1	20.25	0	0.00	19.65	1	1,403	0.07%
2020/01/14	0	0.00	2	19.05	19.45	-2	1,300	-0.15%
2020/01/13	2	18.80	3	18.50	19.00	-1	1,223	-0.08%
2020/01/09	1	17.85	0	0.00	17.85	1	1,097	0.09%
2020/01/06	0	0.00	2	18.05	18.10	-2	1,041	-0.19%
2019/12/31	0	0.00	1	17.90	17.90	-1	1,022	-0.10%
2019/12/25	0	0.00	4	18.03	17.80	-4	1,007	-0.40%
2019/12/24	0	0.00	4	17.71	17.85	-4	987	-0.41%
2019/12/17	2	17.05	0	0.00	17.10	2	957	0.21%
2019/12/11	1	17.25	0	0.00	17.20	1	1,211	0.08%
2019/12/06	1	17.20	0	0.00	17.25	1	1,210	0.08%
2019/11/22	1	17.15	0	0.00	17.25	1	1,265	0.08%
2019/11/18	2	17.35	0	0.00	17.45	2	1,300	0.15%
2019/11/15	1	17.40	0	0.00	17.45	1	1,282	0.08%
2019/11/13	4	17.55	0	0.00	17.55	4	1,284	0.31%
2019/10/18	1	17.30	0	0.00	17.10	1	1,388	0.07%
2019/07/26	0	0.00	1	18.10	18.45	-1	1,299	-0.08%
2019/07/24	1	18.65	0	0.00	18.75	1	1,248	0.08%
2019/07/12	0	0.00	2	17.30	17.35	-2	1,212	-0.16%
2019/07/09	0	0.00	1	17.20	17.00	-1	1,176	-0.09%
2019/07/08	0	0.00	1	17.05	17.10	-1	1,154	-0.09%
2019/06/24	4	16.20	0	0.00	16.25	4	1,270	0.31%
2019/05/23	0	0.00	2	16.15	16.20	-2	1,218	-0.16%
2019/05/22	2	16.70	0	0.00	16.25	2	1,206	0.17%
2019/03/25	0	0.00	1	14.70	14.80	-1	1,074	-0.09%
2019/03/19	1	14.80	0	0.00	14.85	1	1,062	0.09%
2019/02/15	0	0.00	1	13.85	13.85	-1	1,052	-0.10%
2019/02/14	0	0.00	10	14.10	14.20	-10	1,046	-0.96%
2019/01/29	10	13.50	0	0.00	13.60	10	942	1.06%
2019/01/24	1	13.40	0	0.00	13.40	1	927	0.11%
2019/01/14	0	0.00	4	13.30	13.30	-4	978	-0.41%
2018/09/25	0	0.00	1	15.05	14.85	-1	1,398	-0.07%
2018/07/24	0	0.00	1	15.05	15.00	-1	4,329	-0.02%
2018/07/19	3	15.33	2	15.10	15.10	1	4,729	0.02%
2018/06/29	0	0.00	2	16.20	16.15	-2	7,291	-0.03%
2018/06/28	2	16.35	0	0.00	16.20	2	7,549	0.03%
2018/06/20	5	16.90	0	0.00	17.10	5	7,758	0.06%
2018/06/14	3	18.25	1	18.90	17.45	2	7,444	0.03%
2018/06/13	0	0.00	34	17.75	17.80	-34	6,981	-0.49%
2018/06/04	2	16.15	0	0.00	15.90	2	6,479	0.03%
2018/05/24	0	0.00	3	15.72	15.70	-3	6,107	-0.05%
2018/05/16	0	0.00	2	16.35	16.30	-2	5,964	-0.03%
2018/05/15	2	16.90	0	0.00	16.50	2	5,978	0.03%
2018/05/09	0	0.00	2	16.45	16.35	-2	5,533	-0.04%
2018/05/02	0	0.00	2	15.35	15.05	-2	5,146	-0.04%
2018/04/30	2	17.25	0	0.00	16.65	2	5,063	0.04%
2018/04/26	10	18.00	2	16.20	16.25	8	4,934	0.16%
2018/04/23	0	0.00	1	17.10	17.10	-1	4,673	-0.02%
2018/04/19	2	18.00	0	0.00	17.35	2	4,641	0.04%
2018/04/17	23	17.00	3	17.30	17.05	20	4,689	0.43%
2018/04/16	2	17.00	0	0.00	17.55	2	4,615	0.04%
2018/04/11	5	17.18	5	17.80	17.95	0	4,538	0.00%
2018/04/10	70	19.13	73	18.64	17.55	-3	4,377	-0.07%
2018/04/09	2	18.30	0	0.00	18.30	2	3,337	0.06%
2018/04/03	6	16.53	5	16.06	16.65	1	3,038	0.03%
2018/03/31	8	13.80	10	13.61	13.80	-2	2,368	-0.08%
2018/03/30	5	13.00	2	12.78	12.55	3	2,124	0.14%
2018/03/29	0	0.00	70	12.49	12.50	-70	2,110	-3.32%
2018/03/27	22	12.18	1	12.10	12.05	21	1,944	1.08%
2018/03/23	10	11.30	0	0.00	11.55	10	1,936	0.52%
2018/03/21	16	11.94	0	0.00	11.85	16	1,908	0.84%
2018/03/20	4	11.85	0	0.00	11.85	4	1,886	0.21%
2018/03/16	1	11.65	0	0.00	11.65	1	1,858	0.05%
2018/03/05	10	10.95	0	0.00	10.90	10	2,281	0.44%
2018/02/27	10	11.20	0	0.00	11.10	10	2,439	0.41%
2018/01/18	0	0.00	3	12.40	12.25	-3	2,252	-0.13%
2018/01/17	2	12.20	0	0.00	12.15	2	2,195	0.09%
2018/01/16	3	12.40	2	12.30	12.30	1	2,185	0.05%
2018/01/15	0	0.00	2	12.35	12.40	-2	2,177	-0.09%
2018/01/10	0	0.00	10	12.35	12.35	-10	2,192	-0.46%
2018/01/08	0	0.00	3	12.25	12.20	-3	2,192	-0.14%
2018/01/05	17	12.43	2	12.45	12.30	15	2,172	0.69%