志聖 (2467)-富邦-陽明券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
135.5
漲跌
▲1.0
漲幅
+0.74%
成交量
11,433張
產業
上市電子零組件類股
272人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

志聖 (2467)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/18	23	138.67	20.3	138.00	135.50	2.7	5,408	0.05%
2024/04/17	7.2	133.02	22.5	134.12	134.50	-15.3	5,238	-0.29%
2024/04/16	12	123.33	6	125.00	126.00	6	5,171	0.12%
2024/04/15	1	132.50	9.1	131.33	129.50	-8.1	5,183	-0.16%
2024/04/12	30.3	134.05	24.1	131.99	133.50	6.2	5,222	0.12%
2024/04/11	2.3	132.94	6	131.92	132.50	-3.8	5,149	-0.07%
2024/04/10	10.2	134.54	3.3	133.24	131.50	6.9	5,145	0.13%
2024/04/09	20.2	136.31	29	133.67	133.50	-8.8	5,203	-0.17%
2024/04/08	19.4	131.54	37.3	132.09	138.00	-17.9	5,086	-0.35%
2024/04/03	11	127.14	2.3	125.63	125.50	8.7	4,954	0.18%
2024/04/02	46.6	136.44	17	137.91	130.50	29.5	4,882	0.60%
2024/04/01	13	128.96	22	128.23	130.00	-9	4,636	-0.19%
2024/03/29	8	126.50	3	124.33	123.00	5	4,547	0.11%
2024/03/28	2	131.00	18	124.94	127.50	-16	4,530	-0.35%
2024/03/27	5	128.50	11.2	129.23	130.50	-6.2	4,478	-0.14%
2024/03/26	4	128.75	3.5	128.57	127.00	0.5	4,439	0.01%
2024/03/25	25.1	131.12	27.1	131.31	131.00	-2	4,395	-0.04%
2024/03/22	2.5	126.35	6	125.75	125.50	-3.5	4,302	-0.08%
2024/03/21	10	129.55	24.2	129.69	128.00	-14.2	4,271	-0.33%
2024/03/20	14	130.61	13	130.00	123.50	1	4,205	0.02%
2024/03/19	31.4	126.58	21	126.81	128.00	10.4	4,138	0.25%
2024/03/18	9	117.67	3	116.00	119.50	6	3,995	0.15%
2024/03/15	4	109.88	2	109.75	109.00	2	3,954	0.05%
2024/03/14	8.2	110.37	12	110.71	109.50	-3.8	3,933	-0.10%
2024/03/13	4	121.38	16	115.44	114.50	-12	3,908	-0.31%
2024/03/12	7	121.22	3	121.17	122.00	4	3,854	0.10%
2024/03/11	11	123.86	2	123.50	122.00	9	3,813	0.24%
2024/03/08	14	132.00	76.1	125.72	124.50	-62.1	3,794	-1.64%
2024/03/07	24	141.02	29.5	138.97	134.50	-5.5	3,712	-0.15%
2024/03/06	25.1	136.33	21.2	138.20	141.50	3.8	3,536	0.11%
2024/03/05	11.1	130.25	4.1	128.62	129.00	7	3,365	0.21%
2024/03/04	14.5	129.66	7	129.07	128.00	7.4	3,314	0.22%
2024/03/01	5.1	125.87	4.1	124.26	124.50	1.1	3,235	0.03%
2024/02/29	7	125.79	8	124.20	126.00	-1	3,184	-0.03%
2024/02/27	17.2	130.70	13	132.15	125.00	4.2	3,137	0.13%
2024/02/26	15.1	134.20	31	134.32	134.50	-16	3,008	-0.53%
2024/02/23	1	135.50	0	0.00	136.00	1	2,829	0.04%
2024/02/22	14	118.68	5.1	123.11	124.00	9	2,816	0.32%
2024/02/21	24.1	115.93	16	114.66	113.00	8.1	2,760	0.29%
2024/02/20	20	114.48	9	114.39	114.00	11	2,672	0.41%
2024/02/19	52.1	110.99	29.4	114.02	114.00	22.6	2,535	0.89%
2024/02/16	14	106.79	17	108.56	109.00	-3	2,339	-0.13%
2024/02/15	15	97.23	15.1	97.31	99.30	-0.1	2,293	0.00%
2024/02/05	23	89.27	22.6	89.59	90.30	0.4	2,238	0.02%
2024/02/02	11	86.23	21	85.90	86.80	-10	2,161	-0.46%
2024/02/01	16	83.28	6.4	83.12	83.20	9.6	2,071	0.46%
2024/01/31	16.6	83.04	21	82.91	83.90	-4.4	2,035	-0.22%
2024/01/30	27.4	84.18	17	84.31	83.90	10.4	1,977	0.53%
2024/01/29	22	79.47	21.3	80.35	83.00	0.7	1,746	0.04%
2024/01/26	8	76.26	3	76.53	75.50	5	1,613	0.31%
2024/01/25	26.3	78.22	65	76.47	76.40	-38.7	1,573	-2.46%
2024/01/24	14	77.39	14.9	78.01	80.00	-0.9	1,415	-0.06%
2024/01/23	0	0.00	3.1	72.44	72.80	-3.1	1,324	-0.23%
2024/01/22	3	72.33	2	70.10	71.20	1	1,298	0.08%
2024/01/19	2	69.35	6.2	69.30	69.30	-4.2	1,266	-0.33%
2024/01/18	14.1	67.57	9	66.46	66.30	5.1	1,230	0.41%
2024/01/17	2	71.55	3	71.00	69.50	-1	1,202	-0.08%
2024/01/16	11.1	70.78	16	70.17	71.10	-5	1,178	-0.42%
2024/01/15	6.1	72.47	7	71.23	71.70	-0.9	1,152	-0.08%
2024/01/12	3	67.93	1	67.70	68.00	2	1,103	0.18%
2024/01/11	1	68.50	4	67.70	67.90	-3	1,091	-0.27%
2024/01/10	7	69.99	10.1	69.40	68.80	-3.1	1,072	-0.29%
2024/01/09	60.1	69.54	2	67.75	70.00	58.1	1,034	5.62%
2024/01/08	7	72.94	14	70.67	69.50	-7	978	-0.72%
2024/01/04	7	63.73	4	63.78	63.80	3	858	0.35%
2024/01/03	18	67.36	2.1	68.54	66.00	15.9	831	1.91%
2024/01/02	2	67.80	0.1	68.20	68.20	1.9	706	0.27%
2023/12/29	2	62.30	1.2	62.08	62.00	0.8	633	0.13%
2023/12/28	0	0.00	2	61.35	61.60	-2	623	-0.32%
2023/12/27	5	59.90	0	0.00	60.00	5	613	0.82%
2023/12/26	0	0.00	0.1	59.10	58.80	-0.1	605	-0.01%
2023/12/25	3	58.40	1	58.40	58.70	2	602	0.33%
2023/12/22	5	60.86	0.1	59.80	59.80	5	586	0.84%
2023/12/21	6	61.55	0	0.00	61.30	6	578	1.04%
2023/12/20	8	62.04	0	0.00	62.00	8	576	1.39%
2023/12/19	5	61.00	0	0.00	62.00	5	575	0.87%
2023/12/18	4	62.68	0.3	63.00	62.00	3.7	567	0.65%
2023/12/15	3	62.80	2	63.20	62.80	1	562	0.18%
2023/12/14	0.5	62.00	12.1	62.28	61.00	-11.6	535	-2.18%
2023/12/11	0	0.00	2	65.40	65.10	-2	477	-0.42%
2023/12/08	1	64.70	5	64.10	65.00	-4	456	-0.88%
2023/12/07	3	63.30	1	64.00	64.00	2	424	0.47%
2023/12/06	0	0.00	6.5	63.68	63.80	-6.5	407	-1.58%
2023/12/05	1	60.10	0	0.00	63.50	1	391	0.26%
2023/12/04	1	65.90	2.1	65.39	64.00	-1.1	357	-0.31%
2023/12/01	2	58.90	2.1	58.46	61.00	-0.1	313	-0.02%
2023/11/30	2	56.00	2	56.60	56.60	0	268	0.00%
2023/11/28	0	0.00	2	55.00	54.90	-2	243	-0.82%
2023/11/24	1	54.40	7	54.03	54.00	-6	219	-2.74%
2023/11/22	1	51.40	0	0.00	51.60	1	172	0.58%
2023/11/21	0	0.00	2	51.60	51.50	-2	169	-1.18%
2023/11/17	1	50.30	0	0.00	50.30	1	156	0.64%
2023/11/15	1	50.00	1	50.50	50.20	0	150	0.00%
2023/11/14	0	0.00	3	50.47	50.10	-3	140	-2.14%
2023/11/13	1	49.95	0	0.00	50.00	1	131	0.76%
2023/11/10	0	0.00	10.1	49.08	49.75	-10.1	114	-8.83%
2023/11/09	0	0.00	18	46.26	45.25	-18	79	-22.59%
2023/11/07	0	0.00	5	46.96	46.90	-5	80	-6.21%
2023/11/06	1	47.00	3	47.00	47.00	-2	85	-2.33%
2023/11/03	0	0.00	0.2	44.95	44.95	-0.2	78	-0.26%
2023/10/27	1	44.95	0	0.00	44.55	1	97	1.03%
2023/10/20	1	43.80	0	0.00	43.85	1	159	0.63%
2023/10/18	0	0.00	3	44.70	44.30	-3	162	-1.85%
2023/10/17	0.1	45.10	0	0.00	44.80	0.1	162	0.09%
2023/10/11	0	0.00	1	45.10	44.00	-1	171	-0.58%
2023/10/05	1	44.95	0	0.00	44.65	1	174	0.57%
2023/09/28	0	0.00	1.1	44.82	44.75	-1.1	188	-0.56%
2023/09/25	3	44.37	2	44.85	44.70	1	191	0.52%
2023/09/22	1	44.00	0	0.00	44.00	1	192	0.52%
2023/09/18	0	0.00	5	45.90	45.70	-5	197	-2.53%
2023/09/14	0	45.80	0	0.00	45.60	0	206	0.00%
2023/09/08	0	46.00	0	0.00	45.70	0	227	0.00%
2023/09/07	0	0.00	2	46.08	46.00	-2	234	-0.85%
2023/09/06	2	45.70	0	0.00	45.60	2	252	0.79%
2023/09/05	0	46.05	2	46.30	46.05	-2	293	-0.68%
2023/09/04	2	45.73	0	0.00	46.05	2	300	0.67%
2023/09/01	0.1	45.65	17	45.77	45.70	-16.9	333	-5.07%
2023/08/30	0	0.00	1	44.90	44.95	-1	354	-0.28%
2023/08/28	1	44.20	0	0.00	44.45	1	382	0.26%
2023/08/25	1	44.40	1	44.90	44.90	0	392	0.00%
2023/08/24	5	44.55	0	0.00	44.65	5	406	1.23%
2023/08/22	0	0.00	2	44.15	44.15	-2	430	-0.46%
2023/08/18	1	44.75	1	44.60	44.60	0	444	0.00%
2023/08/17	0	0.00	0	45.00	44.90	0	451	0.00%
2023/08/16	1	44.45	0	0.00	44.45	1	457	0.22%
2023/08/15	0	0.00	1	44.80	44.70	-1	460	-0.22%
2023/08/14	0	0.00	1.3	44.66	44.50	-1.3	465	-0.28%
2023/08/11	1	45.70	5	45.71	45.55	-4	468	-0.85%
2023/08/10	2	46.03	15.4	45.88	45.90	-13.4	469	-2.84%
2023/08/09	2	46.70	0	0.00	46.85	2	463	0.43%
2023/08/04	2	47.50	0	0.00	47.30	2	465	0.43%
2023/08/02	1	47.95	1	47.40	47.60	0	464	0.00%
2023/08/01	3	50.37	1	51.30	49.20	2	457	0.44%
2023/07/31	6.3	50.40	25	51.17	49.00	-18.7	449	-4.16%
2023/07/28	0	0.00	2	49.30	49.80	-2	426	-0.47%
2023/07/27	2	49.20	0	0.00	49.10	2	422	0.47%
2023/07/26	1.1	49.45	4	50.45	49.75	-2.9	414	-0.71%
2023/07/25	1.1	47.75	0	0.00	47.95	1.1	395	0.27%
2023/07/24	5	46.10	0	0.00	46.05	5	389	1.28%
2023/07/21	4	46.74	11	47.10	46.70	-7	386	-1.81%
2023/07/20	0.1	46.55	0	0.00	46.90	0.1	387	0.02%
2023/07/18	4	46.10	0	0.00	46.20	4	389	1.03%
2023/07/17	4.1	46.64	0	0.00	46.60	4.1	387	1.05%
2023/07/12	2	46.15	0	0.00	46.20	2	384	0.52%
2023/07/11	3.1	46.82	0	0.00	46.90	3.1	381	0.81%
2023/07/10	16	47.02	2	46.73	46.70	14	381	3.67%
2023/07/06	0	0.00	11	49.24	49.05	-11	374	-2.93%
2023/07/05	0	0.00	1	48.85	48.70	-1	371	-0.27%
2023/07/04	1.1	48.67	0	0.00	48.80	1.1	370	0.28%
2023/07/03	0.2	48.95	1.1	48.99	48.95	-0.9	370	-0.25%
2023/06/28	0.1	47.95	2	47.75	47.85	-1.9	370	-0.52%
2023/06/27	4	48.40	0	0.00	47.65	4	370	1.08%
2023/06/26	1	48.80	0	0.00	49.00	1	368	0.27%
2023/06/21	0.1	49.40	0	0.00	49.60	0.1	366	0.02%
2023/06/19	2	49.00	1	48.50	48.35	1	359	0.28%
2023/06/16	0	0.00	25	49.18	49.15	-25	356	-7.00%
2023/06/15	4	49.36	0	0.00	49.45	4	356	1.12%
2023/06/14	18	49.57	1	49.35	49.95	17	353	4.80%
2023/06/13	17.2	50.19	1	50.00	49.90	16.2	348	4.64%
2023/06/12	12.1	50.45	2	50.95	50.20	10.1	341	2.96%
2023/06/09	55	51.96	13	51.86	51.90	42	323	12.97%
2023/06/08	7	48.96	1	49.60	48.75	6	284	2.11%
2023/06/07	2.1	49.61	0	0.00	50.00	2.1	280	0.73%
2023/06/06	0	0.00	2	52.60	52.60	-2	250	-0.80%
2023/06/02	0	0.00	1	52.90	52.70	-1	232	-0.43%
2023/06/01	3	52.60	1.2	53.58	52.60	1.8	226	0.81%
2023/05/31	1	52.70	0.6	52.50	52.70	0.4	215	0.19%
2023/05/30	0	0.00	0.1	52.90	52.00	-0.1	208	-0.05%
2023/05/29	0	0.00	7.1	52.35	52.10	-7.1	199	-3.54%
2023/05/26	2	50.70	0	50.40	50.30	2	186	1.05%
2023/05/25	1	50.70	0	0.00	50.60	1	181	0.55%
2023/05/24	0	0.00	2	50.10	50.10	-2	174	-1.15%
2023/05/22	1	49.70	1	49.60	49.75	0	162	0.00%
2023/05/16	0	0.00	1	47.30	47.25	-1	155	-0.64%
2023/05/03	0.2	47.70	0	0.00	47.55	0.2	153	0.13%
2023/05/02	0	47.70	0	0.00	47.90	0	153	0.03%
2023/04/25	0.1	48.10	0	0.00	46.85	0.1	152	0.03%
2023/04/24	0	0.00	0.3	47.17	47.20	-0.3	151	-0.17%
2023/04/18	1.3	48.68	0	0.00	48.55	1.3	146	0.89%
2023/04/17	0	48.40	0	0.00	48.65	0	145	0.00%
2023/04/14	0	0.00	1	48.30	48.35	-1	143	-0.69%
2023/04/13	1	48.45	10	48.30	48.30	-9	143	-6.27%
2023/04/10	3	48.25	0	0.00	48.45	3	140	2.13%
2023/04/06	4	47.98	0	0.00	48.05	4	138	2.89%
2023/03/29	1	48.00	0	0.00	48.10	1	134	0.74%
2023/03/27	2	48.98	0	0.00	48.85	2	131	1.52%
2023/03/24	0	49.25	0	0.00	49.45	0	129	0.00%
2023/03/23	0	0.00	2	49.40	49.40	-2	129	-1.54%
2023/03/22	4	49.54	0	0.00	49.70	4	128	3.12%
2023/03/21	1	49.10	1.1	49.61	49.65	-0.1	127	-0.12%
2023/03/20	1	48.15	13	48.98	49.10	-12	124	-9.64%
2023/03/17	1	48.10	0	0.00	48.20	1	124	0.81%
2023/03/14	0.4	48.50	1.2	48.89	48.80	-0.8	122	-0.64%
2023/03/13	0	49.10	0	0.00	48.70	0	122	0.00%
2023/03/10	0	49.35	0	0.00	48.85	0	118	0.00%
2023/03/08	0	0.00	2	48.98	49.45	-2	113	-1.76%
2023/03/07	1	49.00	1	49.00	49.00	0	111	0.00%
2023/03/06	1	48.50	11	48.80	48.95	-10	109	-9.16%
2023/03/03	0	0.00	11	48.02	48.10	-11	104	-10.57%
2023/03/01	0	0.00	12	47.49	47.60	-12	97	-12.33%
2023/02/24	0	0.00	7.2	46.75	46.65	-7.2	91	-7.85%
2023/02/23	0	0.00	3	46.37	46.30	-3	86	-3.47%
2023/02/21	0.1	46.00	0	0.00	45.90	0.1	83	0.12%
2023/02/20	2	45.55	0	0.00	45.85	2	84	2.36%
2023/02/16	7	46.40	2	48.00	46.25	5	82	6.04%
2023/02/14	1.1	44.13	0	0.00	44.20	1.1	75	1.44%
2023/02/10	1	44.30	2	44.50	44.45	-1	79	-1.26%
2023/02/03	0.2	45.55	0	0.00	45.00	0.2	77	0.26%
2023/01/31	0	0.00	4	44.50	44.45	-4	76	-5.26%
2023/01/16	0	0.00	1	43.80	43.65	-1	79	-1.25%
2023/01/12	2	44.00	0	0.00	43.90	2	106	1.88%
2023/01/11	2	43.65	0	0.00	43.70	2	106	1.89%
2023/01/10	1	43.65	0	0.00	43.70	1	107	0.93%
2022/12/19	0	0.00	0	43.45	43.50	0	134	-0.03%
2022/12/16	0	0.00	0.1	43.75	43.45	-0.1	135	-0.09%
2022/12/13	2	43.60	0	0.00	43.20	2	142	1.40%
2022/12/06	0	0.00	1	45.20	45.50	-1	161	-0.62%
2022/11/25	0	0.00	1	45.70	45.45	-1	170	-0.59%
2022/11/24	2	45.63	0	0.00	45.65	2	170	1.17%
2022/11/21	0	0.00	2	44.83	45.20	-2	173	-1.16%
2022/11/18	1	44.70	0	0.00	44.95	1	175	0.57%
2022/11/08	0	0.00	1	45.10	44.55	-1	180	-0.55%
2022/11/04	2	44.40	0	0.00	44.65	2	183	1.09%
2022/10/31	0	43.70	0	0.00	43.75	0	184	0.00%
2022/10/25	0	0.00	1	43.80	43.90	-1	187	-0.53%
2022/10/20	1	41.35	0	0.00	41.35	1	189	0.53%
2022/10/14	0	0.00	1	43.30	43.30	-1	168	-0.60%
2022/10/13	0	0.00	2	43.50	42.65	-2	166	-1.21%
2022/10/07	2	46.45	0	0.00	46.50	2	158	1.26%
2022/10/05	1	45.65	6.2	45.70	45.90	-5.2	165	-3.14%
2022/09/28	0	0.00	1	44.20	44.10	-1	189	-0.53%
2022/09/27	0	0.00	2	44.65	45.25	-2	196	-1.02%
2022/09/26	0	0.00	2	44.95	44.55	-2	198	-1.01%
2022/09/23	0	0.00	2.9	45.98	46.00	-2.9	200	-1.44%
2022/09/21	0	0.00	2.2	46.15	45.75	-2.2	203	-1.08%
2022/09/19	2	48.43	3	48.33	47.65	-1	199	-0.52%
2022/09/16	0	0.00	5	49.81	49.25	-5	198	-2.52%
2022/09/14	1	49.05	8	49.11	49.25	-7	192	-3.64%
2022/09/13	2	48.80	2.1	48.19	48.80	-0.1	187	-0.03%
2022/08/26	0	0.00	1	47.65	47.75	-1	182	-0.55%
2022/08/25	0	0.00	0.1	47.70	47.70	-0.1	182	-0.07%
2022/08/23	0	0.00	3	47.33	47.30	-3	179	-1.67%
2022/08/22	0	0.00	2	46.65	46.95	-2	174	-1.15%
2022/08/19	1	46.80	0	0.00	47.00	1	173	0.58%
2022/08/16	0	0.00	1	46.75	46.90	-1	173	-0.57%
2022/08/15	0	0.00	0.1	46.50	46.75	-0.1	172	-0.03%
2022/08/12	0	0.00	4.2	45.57	46.25	-4.2	169	-2.49%
2022/08/11	4	45.81	0	0.00	46.00	4	168	2.37%
2022/08/10	0	0.00	7	44.78	45.20	-7	166	-4.19%
2022/08/08	0	0.00	2	44.15	44.45	-2	167	-1.19%
2022/08/05	0	0.00	1	44.20	44.05	-1	169	-0.59%
2022/08/02	0	0.00	3.3	43.67	44.30	-3.3	174	-1.86%
2022/08/01	2	44.40	0	0.00	44.30	2	175	1.14%
2022/07/29	0	0.00	1	44.10	44.20	-1	177	-0.56%
2022/07/28	0	0.00	4	44.03	44.05	-4	177	-2.26%
2022/07/25	2	43.30	5	43.13	43.35	-3	172	-1.74%
2022/07/15	1	39.85	1	39.40	39.75	0	179	0.00%
2022/07/14	0.1	40.15	0	0.00	39.50	0.1	179	0.06%
2022/07/13	1	37.50	0	0.00	39.75	1	176	0.57%
2022/07/12	1.2	36.08	3	36.50	36.15	-1.8	171	-1.05%
2022/07/11	1	37.45	1	37.30	37.30	0	171	0.00%
2022/07/08	2	37.80	0	0.00	37.85	2	171	1.17%
2022/07/07	8	38.25	0	0.00	38.00	8	174	4.59%
2022/07/06	8	43.44	5	44.31	42.30	3	173	1.73%
2022/07/05	2	44.50	3	44.15	45.00	-1	170	-0.59%
2022/07/01	0	0.00	2	42.95	42.80	-2	170	-1.17%
2022/06/30	3	43.89	1	43.55	43.50	2	166	1.22%
2022/06/28	0	0.00	2	44.90	44.80	-2	167	-1.20%
2022/06/27	3	45.33	2	45.33	45.40	1	167	0.60%
2022/06/24	2	44.60	0	0.00	44.45	2	166	1.20%
2022/06/21	0	0.00	2	43.35	44.30	-2	168	-1.19%
2022/06/20	0	0.00	1	42.50	43.75	-1	168	-0.59%
2022/06/07	2	45.30	0	0.00	45.30	2	179	1.12%
2022/06/06	2	44.50	0	0.00	44.75	2	181	1.10%
2022/05/27	3	43.70	0	0.00	43.70	3	201	1.49%
2022/05/12	0.1	42.20	0	0.00	41.20	0.1	210	0.05%
2022/05/11	1	42.45	0	0.00	42.45	1	205	0.49%
2022/05/04	1	44.10	0	0.00	44.00	1	209	0.48%
2022/05/03	1	44.00	0	0.00	44.15	1	213	0.47%
2022/04/27	2	43.55	0	0.00	43.50	2	227	0.89%
2022/04/25	2.1	44.29	2	45.10	44.20	0.1	227	0.04%
2022/04/22	1	45.50	0	0.00	45.50	1	224	0.44%
2022/04/20	1	45.50	0	0.00	45.55	1	249	0.40%
2022/04/18	0	45.30	0	0.00	45.05	0	260	0.01%
2022/04/13	1	45.90	0	0.00	45.85	1	267	0.37%
2022/04/12	3	45.80	1	45.60	45.25	2	274	0.73%
2022/04/11	2	45.65	0	0.00	45.60	2	307	0.65%
2022/04/08	4	47.83	2	47.65	47.60	2	303	0.66%
2022/04/06	1	48.90	0	0.00	49.40	1	329	0.30%
2022/03/28	0	49.35	0	0.00	49.95	0	334	0.00%
2022/03/25	0	50.00	0	0.00	49.65	0	333	0.00%
2022/03/24	0	0.00	1	50.10	50.00	-1	330	-0.30%
2022/03/23	0	50.40	6	50.23	50.30	-6	334	-1.79%
2022/03/21	0	0.00	5	50.00	50.10	-5	338	-1.48%
2022/03/16	2	48.55	1	48.45	48.45	1	344	0.29%
2022/03/15	1.1	48.65	0	0.00	48.70	1.1	347	0.32%
2022/03/10	0	0.00	25	49.34	49.35	-25	372	-6.71%
2022/03/08	2.2	48.51	2	48.50	48.65	0.2	373	0.05%
2022/03/07	1	49.10	0	0.00	49.70	1	373	0.27%
2022/03/04	0	0.00	5	50.40	50.60	-5	372	-1.34%
2022/03/03	0	0.00	2	50.40	50.40	-2	375	-0.53%
2022/03/02	0	0.00	6	49.51	49.70	-6	380	-1.58%
2022/02/25	0	0.00	3	48.25	48.60	-3	403	-0.74%
2022/02/24	0	0.00	2	48.10	48.20	-2	408	-0.49%
2022/02/22	3	48.78	0	0.00	48.75	3	412	0.73%
2022/02/17	0	0.00	1	49.20	49.50	-1	425	-0.24%
2022/02/16	0	0.00	2	49.25	49.10	-2	431	-0.46%
2022/02/15	1	48.85	2	48.70	48.50	-1	436	-0.23%
2022/02/11	0	0.00	5	49.27	49.50	-5	440	-1.14%
2022/02/10	1	49.10	1	49.75	49.75	0	444	0.00%
2022/02/09	2	49.25	0	0.00	49.50	2	447	0.45%
2022/02/08	0	0.00	1	48.50	49.85	-1	451	-0.22%
2022/02/07	2	47.78	1	48.40	48.40	1	454	0.22%
2022/01/26	1	47.00	0	0.00	47.30	1	453	0.22%
2022/01/25	13	47.78	0	0.00	47.35	13	454	2.86%
2022/01/24	0	0.00	1	48.00	48.20	-1	455	-0.22%
2022/01/21	0	0.00	2	49.35	49.05	-2	452	-0.44%
2022/01/17	1	49.95	0	0.00	50.20	1	469	0.21%
2022/01/14	1	50.30	0	0.00	50.00	1	472	0.21%
2022/01/13	1	52.20	0	0.00	50.80	1	485	0.21%
2022/01/12	4	49.93	0	0.00	50.00	4	483	0.83%
2022/01/11	3	50.00	0	0.00	50.00	3	487	0.61%
2022/01/07	1	51.50	4	51.53	51.50	-3	494	-0.61%
2022/01/05	0	0.00	0	53.60	52.60	0	499	0.00%
2022/01/04	13	53.76	7	54.00	54.00	6	494	1.21%
2022/01/03	25	51.78	0	0.00	51.40	25	458	5.45%
2021/12/30	6	53.48	7.1	52.66	52.10	-1.1	454	-0.25%
2021/12/29	0.1	52.00	6	51.70	52.20	-5.9	431	-1.36%
2021/12/27	0	0.00	0.5	50.70	50.70	-0.5	426	-0.12%
2021/12/22	5	49.65	2	49.63	49.80	3	436	0.69%
2021/12/21	1	49.35	0	0.00	49.40	1	436	0.23%
2021/12/17	0	0.00	1	49.10	49.10	-1	442	-0.23%
2021/12/16	2	50.05	0	0.00	49.90	2	438	0.46%
2021/12/14	0	0.00	1	50.40	50.20	-1	438	-0.23%
2021/12/10	0	0.00	1	51.80	51.80	-1	432	-0.23%
2021/12/09	2	51.90	0	0.00	51.90	2	432	0.46%
2021/12/08	7	52.07	2	52.40	52.70	5	427	1.17%
2021/12/07	2	50.45	1	50.20	50.00	1	406	0.25%
2021/12/06	0	0.00	2	50.40	50.70	-2	403	-0.50%
2021/11/29	1	49.60	1.1	49.84	49.70	-0.1	402	-0.03%
2021/11/26	3	50.27	6	50.45	50.00	-3	396	-0.76%
2021/11/25	0	51.10	0	0.00	50.70	0	387	0.00%
2021/11/24	0	0.00	1	50.00	50.50	-1	379	-0.26%
2021/11/23	0.1	50.10	11.2	49.60	50.00	-11.1	364	-3.05%
2021/11/22	2.5	49.64	2	49.20	49.80	0.5	363	0.14%
2021/11/19	3	48.55	0	0.00	48.60	3	366	0.82%
2021/11/17	3	47.65	0	0.00	48.00	3	363	0.83%
2021/11/15	1.1	47.91	1	48.25	48.25	0.1	367	0.02%
2021/11/11	0	0.00	1	47.10	46.65	-1	367	-0.27%
2021/11/10	1	46.90	0	0.00	47.00	1	376	0.27%
2021/11/09	1	46.95	0	0.00	47.00	1	389	0.26%
2021/11/05	1	46.60	1	46.50	46.80	0	397	0.00%
2021/11/04	0	0.00	2	46.10	46.05	-2	405	-0.49%
2021/10/25	2	45.18	0	0.00	45.45	2	487	0.41%
2021/10/22	1	45.35	0	0.00	45.40	1	498	0.20%
2021/10/20	8.4	45.87	7	45.73	45.50	1.4	551	0.25%
2021/10/18	1	44.10	0	0.00	44.05	1	614	0.16%
2021/10/15	1	43.15	0	0.00	44.25	1	638	0.16%
2021/10/13	1	42.45	0	0.00	42.25	1	760	0.13%
2021/10/12	0	0.00	2	44.25	45.00	-2	763	-0.26%
2021/10/08	1	43.70	3	44.10	43.70	-2	769	-0.26%
2021/10/06	1	43.20	3	43.10	42.40	-2	866	-0.23%
2021/10/05	0	0.00	6	42.50	43.30	-6	908	-0.66%
2021/10/01	1	44.00	0	0.00	44.60	1	946	0.11%
2021/09/30	0	0.00	0	44.90	45.00	0	973	0.00%
2021/09/28	1	46.10	0	0.00	45.85	1	990	0.10%
2021/09/24	2	46.30	3.1	46.03	45.65	-1.1	1,024	-0.11%
2021/09/22	0	0.00	2	46.50	46.00	-2	1,084	-0.18%
2021/09/17	1	47.10	0	0.00	47.00	1	1,107	0.09%
2021/09/13	1	47.25	0	0.00	47.20	1	1,160	0.09%
2021/09/10	0	0.00	3.1	47.40	47.50	-3.1	1,164	-0.26%
2021/09/09	2	47.60	13	47.59	47.60	-11	1,166	-0.94%
2021/09/08	3	47.37	0	0.00	46.85	3	1,170	0.26%
2021/09/07	5	47.80	3	47.70	47.55	2	1,173	0.17%
2021/09/03	1	49.25	1	49.70	49.70	0	1,174	0.00%
2021/08/30	0	50.50	0	0.00	49.75	0	1,183	0.00%
2021/08/26	6	49.76	1	49.90	49.80	5	1,186	0.42%
2021/08/25	11	49.88	4	49.68	49.85	7	1,186	0.59%
2021/08/24	12	48.53	0	0.00	48.30	12	1,187	1.01%
2021/08/20	20	47.00	1	47.35	46.95	19	1,194	1.59%
2021/08/19	20	47.55	0	0.00	46.95	20	1,194	1.67%
2021/08/18	1	48.70	3	47.75	48.70	-2	1,206	-0.17%
2021/08/17	0	0.00	1	48.10	47.50	-1	1,216	-0.08%
2021/08/16	4	48.00	1	47.75	47.75	3	1,219	0.25%
2021/08/13	0	0.00	1	49.31	49.30	-1	1,213	-0.08%
2021/08/11	3	51.27	2	50.45	51.30	1	1,203	0.08%
2021/08/10	1	50.83	0	0.00	50.90	1	1,207	0.09%
2021/08/09	4	53.00	5	52.72	52.70	-1	1,214	-0.08%
2021/08/03	4	55.75	1	55.80	55.20	3	1,285	0.23%
2021/08/02	5	58.50	2	58.80	58.80	3	1,272	0.24%
2021/07/30	3	59.07	5	59.24	58.50	-2	1,259	-0.16%
2021/07/29	9	60.19	1	60.40	60.40	8	1,252	0.64%
2021/07/28	1	58.80	4	58.60	58.90	-3	1,249	-0.24%
2021/07/27	3	61.20	3	61.10	59.90	0	1,270	0.00%
2021/07/26	15	63.55	2	62.70	62.50	13	1,262	1.03%
2021/07/23	13	63.08	23	61.91	63.50	-10	1,230	-0.81%
2021/07/22	12	62.23	6	62.57	61.90	6	1,217	0.49%
2021/07/21	10	61.01	5	60.84	61.10	5	1,196	0.42%
2021/07/20	13	60.82	1	61.20	60.30	12	1,243	0.97%
2021/07/19	1	62.10	8	61.61	62.20	-7	1,193	-0.59%
2021/07/15	1	58.90	0	0.00	58.80	1	1,171	0.09%
2021/07/14	15	59.75	21	58.81	58.60	-6	1,179	-0.51%
2021/07/13	14	60.69	19	61.05	59.70	-5	1,185	-0.42%
2021/07/12	8	59.70	5	59.04	59.10	3	1,175	0.26%
2021/07/09	0	0.00	1.2	57.73	57.70	-1.2	1,240	-0.10%
2021/07/08	5	57.34	1	57.80	57.80	4	1,327	0.30%
2021/07/07	1	58.10	13.1	58.34	58.60	-12.1	1,441	-0.84%
2021/07/06	0	0.00	4	57.50	57.30	-4	1,543	-0.26%
2021/07/05	0	0.00	2	57.95	57.90	-2	1,650	-0.12%
2021/07/02	0	0.00	2	57.00	57.30	-2	1,696	-0.12%
2021/06/30	10.3	57.63	7	57.37	57.10	3.3	1,723	0.19%
2021/06/29	3	56.17	1	55.00	56.70	2	1,691	0.12%
2021/06/25	0	0.00	1	55.30	54.20	-1	1,676	-0.06%
2021/06/24	9	55.56	2	54.80	54.80	7	1,675	0.42%
2021/06/22	0	0.00	4	53.95	53.50	-4	1,661	-0.24%
2021/06/21	2	52.80	0	0.00	52.80	2	1,667	0.12%
2021/06/17	2	53.40	0	0.00	54.30	2	1,690	0.12%
2021/06/11	0	0.00	1	53.00	52.80	-1	1,726	-0.06%
2021/06/08	1	53.10	1	52.30	52.30	0	1,840	0.00%
2021/06/02	0	0.00	11	53.81	53.60	-11	1,926	-0.57%
2021/06/01	9	54.40	19	54.50	54.40	-10	1,960	-0.51%
2021/05/31	0	0.00	2	53.30	53.60	-2	1,973	-0.10%
2021/05/28	5	53.10	5	53.46	53.10	0	1,987	0.00%
2021/05/27	0	0.00	2	52.50	52.70	-2	2,006	-0.10%
2021/05/26	3	52.80	0	0.00	53.00	3	2,030	0.15%
2021/05/25	13	54.12	10	53.28	54.40	3	2,054	0.15%
2021/05/24	10	51.95	6	51.00	51.80	4	2,245	0.18%
2021/05/21	6	50.60	3	50.47	50.90	3	2,372	0.13%
2021/05/20	0	0.00	1	48.95	48.95	-1	2,414	-0.04%
2021/05/19	1	49.65	0	0.00	49.65	1	2,450	0.04%
2021/05/18	4	48.41	3	49.35	49.75	1	2,492	0.04%
2021/05/17	0	0.00	11	46.53	45.90	-11	2,507	-0.44%
2021/05/14	3	50.50	1	50.20	50.10	2	2,499	0.08%
2021/05/13	6	49.85	3	50.50	51.50	3	2,485	0.12%
2021/05/12	0	0.00	19	50.57	49.00	-19	2,469	-0.77%
2021/05/11	2	52.60	3	52.73	51.60	-1	2,451	-0.04%
2021/05/10	1	54.40	6	53.53	53.60	-5	2,446	-0.20%
2021/05/07	3	54.10	2	53.40	54.30	1	2,451	0.04%
2021/05/05	3	53.27	1	53.10	52.30	2	2,466	0.08%
2021/05/04	7	51.90	9	53.04	53.70	-2	2,472	-0.08%
2021/05/03	1	54.90	2	55.50	54.50	-1	2,448	-0.04%
2021/04/28	7	57.17	2	57.50	57.00	5	2,524	0.20%
2021/04/27	14	58.39	4.3	57.91	57.90	9.7	2,555	0.38%
2021/04/26	12	59.48	7.5	59.55	59.80	4.5	2,550	0.18%
2021/04/23	0	0.00	2	56.30	57.00	-2	2,508	-0.08%
2021/04/22	12	56.73	16	56.48	55.10	-4	2,535	-0.16%
2021/04/21	3	57.10	0	0.00	56.90	3	2,560	0.12%
2021/04/20	7	57.50	0	0.00	57.80	7	2,573	0.27%
2021/04/19	5	57.40	75	57.09	57.40	-70	2,629	-2.66%
2021/04/16	5	59.16	12	58.98	58.60	-7	2,642	-0.26%
2021/04/15	12	61.14	11	60.76	60.30	1	2,796	0.04%
2021/04/14	42	59.17	34	59.16	60.00	8	3,012	0.27%
2021/04/13	51	58.24	56	58.21	57.80	-5	3,091	-0.16%
2021/04/12	28	57.51	30	56.66	56.80	-2	2,969	-0.07%
2021/04/09	32	56.83	40	55.11	58.40	-8	2,854	-0.28%
2021/04/08	66	53.39	11	54.19	53.40	55	2,745	2.00%
2021/04/07	36	51.20	0	0.00	51.50	36	2,690	1.34%
2021/04/06	1	49.00	30.8	49.81	50.10	-29.8	2,667	-1.12%
2021/04/01	1	48.50	7	48.80	48.75	-6	2,651	-0.23%
2021/03/31	6	48.98	6	49.02	48.60	0	2,646	0.00%
2021/03/26	0	0.00	72	49.18	49.55	-72	2,644	-2.72%
2021/03/25	10	49.80	0	0.00	49.20	10	2,655	0.38%
2021/03/24	2	49.80	1	49.30	49.85	1	2,662	0.04%
2021/03/23	0	0.00	4	49.01	49.45	-4	2,667	-0.15%
2021/03/22	1	49.10	7	48.96	49.00	-6	2,701	-0.22%
2021/03/19	6	49.33	0	0.00	49.40	6	2,718	0.22%
2021/03/17	0	0.00	2	48.60	48.55	-2	2,884	-0.07%
2021/03/16	4	48.86	2	49.25	48.85	2	2,895	0.07%
2021/03/15	1	49.35	8	49.18	49.60	-7	2,889	-0.24%
2021/03/12	18	48.82	10	48.84	48.80	8	2,904	0.28%
2021/03/11	2	47.35	5	47.68	47.55	-3	2,864	-0.10%
2021/03/10	0	0.00	5	46.93	47.00	-5	2,844	-0.18%
2021/03/09	0	0.00	5	44.94	46.00	-5	2,820	-0.18%
2021/03/05	43	45.81	6	45.78	45.30	37	2,840	1.30%
2021/03/04	3	44.98	2	45.05	44.95	1	2,862	0.03%
2021/03/03	3	44.50	4	44.53	44.55	-1	2,877	-0.03%
2021/03/02	4	45.55	0.4	45.41	45.05	3.7	2,875	0.13%
2021/02/26	32	45.28	26	45.62	45.85	6	2,878	0.21%
2021/02/25	3	45.35	18.9	45.83	45.20	-15.9	2,869	-0.55%
2021/02/24	33	46.87	20.4	48.74	45.60	12.6	2,853	0.44%
2021/02/23	13	46.23	35	44.29	48.40	-22	2,676	-0.82%
2021/02/22	3.4	44.14	0	0.00	44.00	3.4	2,559	0.13%
2021/02/19	1	43.35	4	43.39	44.30	-3	2,533	-0.12%
2021/02/18	2	43.52	7	42.77	44.45	-5	2,586	-0.19%
2021/02/17	11	42.11	1	42.10	42.50	10	2,606	0.38%
2021/02/05	0	0.00	0	41.00	40.90	0	2,624	0.00%
2021/02/04	3	40.97	0	0.00	40.90	3	2,658	0.11%
2021/02/03	0	0.00	1	41.80	41.40	-1	2,674	-0.04%
2021/02/02	0	0.00	1	41.25	41.60	-1	2,717	-0.04%
2021/02/01	0	0.00	1	39.15	39.95	-1	2,727	-0.04%
2021/01/29	0	0.00	16	40.20	40.10	-16	2,727	-0.59%
2021/01/28	0	0.00	23	40.70	40.70	-23	2,728	-0.84%
2021/01/27	0	0.00	5	41.80	41.20	-5	2,818	-0.18%
2021/01/26	10	41.36	1	41.25	41.45	9	2,820	0.32%
2021/01/25	3.1	41.27	0	0.00	41.20	3.1	2,816	0.11%
2021/01/22	2.1	41.65	10	41.68	41.80	-7.9	2,824	-0.28%
2021/01/21	6	42.15	4	41.70	41.65	2	2,834	0.07%
2021/01/20	0	0.00	9	40.92	41.20	-9	2,860	-0.31%
2021/01/19	17	40.80	10	41.00	41.15	7	2,838	0.25%
2021/01/18	3	40.77	5	39.35	41.15	-2	2,823	-0.07%
2021/01/15	7	41.36	5	41.79	41.05	2	2,808	0.07%
2021/01/14	22	42.26	26	42.28	42.15	-4	2,779	-0.14%
2021/01/13	6.2	42.09	3	41.43	41.55	3.2	2,785	0.12%
2021/01/12	28.7	41.60	23	41.20	40.55	5.7	2,776	0.21%
2021/01/11	11	43.02	0	0.00	43.40	11	2,731	0.40%
2021/01/08	28.5	44.58	17	43.77	42.70	11.5	2,800	0.41%
2021/01/07	62.2	44.67	17	44.62	44.85	45.2	2,652	1.70%
2021/01/06	12	39.81	33.2	39.37	40.80	-21.2	2,369	-0.89%
2021/01/05	1	37.49	2.3	37.48	37.10	-1.3	2,190	-0.06%
2021/01/04	1.2	37.03	0	0.00	37.10	1.2	2,185	0.05%
2020/12/31	0	0.00	7	36.29	36.55	-7	2,180	-0.32%
2020/12/30	1	36.20	0	0.00	36.15	1	2,172	0.05%
2020/12/29	2.2	36.13	0	0.00	36.15	2.2	2,174	0.10%
2020/12/28	3	36.20	2	36.25	36.10	1	2,164	0.05%
2020/12/25	2	36.55	0	0.00	36.50	2	2,151	0.09%
2020/12/24	0	0.00	0.2	36.90	36.00	-0.2	2,147	-0.01%
2020/12/23	0	0.00	3	36.22	36.00	-3	2,142	-0.14%
2020/12/22	4	36.53	0.8	36.57	35.85	3.2	2,148	0.15%
2020/12/21	4.1	36.53	12	35.64	37.05	-7.9	2,140	-0.37%
2020/12/18	1	36.80	7	36.84	36.60	-6	2,130	-0.28%
2020/12/17	42	37.68	5	37.72	37.70	37	2,147	1.72%
2020/12/16	5	37.53	7	37.74	37.45	-2	2,127	-0.09%
2020/12/15	5	36.67	1	36.45	36.45	4	2,082	0.19%
2020/12/14	26	37.11	20	37.34	37.65	6	2,052	0.29%
2020/12/11	22	36.52	26	36.33	36.65	-4	1,989	-0.20%
2020/12/10	2	35.48	1	35.40	35.35	1	1,879	0.05%
2020/12/09	1	34.90	8	35.11	35.20	-7	1,850	-0.38%
2020/12/08	8	34.56	9.1	34.48	34.95	-1.1	1,831	-0.06%
2020/12/07	5	33.97	1	33.45	33.55	4	1,795	0.22%
2020/12/04	0	0.00	7	34.10	34.15	-7	1,769	-0.40%
2020/12/03	3	34.30	8	34.56	34.35	-5	1,757	-0.28%
2020/12/02	11	34.55	3	34.52	34.55	8	1,744	0.46%
2020/12/01	9	34.96	13	35.09	35.15	-4	1,727	-0.23%
2020/11/30	7	35.47	12	35.41	35.50	-5	1,705	-0.29%
2020/11/27	6	34.55	26	34.48	34.50	-20	1,645	-1.22%
2020/11/26	0	0.00	11	34.45	34.90	-11	1,612	-0.68%
2020/11/25	4	33.78	21	34.24	33.90	-17	1,599	-1.06%
2020/11/24	1	34.95	1	35.10	34.70	0	1,574	0.00%
2020/11/23	10	35.44	3	35.48	35.45	7	1,557	0.45%
2020/11/20	0.2	35.35	2	34.95	35.35	-1.8	1,532	-0.12%
2020/11/19	7	34.70	1	34.65	34.55	6	1,503	0.40%
2020/11/18	9	34.34	3	34.20	34.35	6	1,486	0.40%
2020/11/17	37	35.66	7	35.54	34.10	30	1,466	2.05%
2020/11/16	25	35.10	23	35.39	35.70	2	1,387	0.14%
2020/11/13	2	33.88	9	33.95	34.20	-7	1,326	-0.53%
2020/11/12	0	0.00	12	33.68	33.60	-12	1,281	-0.94%
2020/11/11	0	0.00	2	32.95	33.00	-2	1,244	-0.16%
2020/11/10	13	32.95	28	33.00	33.00	-15	1,225	-1.22%
2020/11/09	0	0.00	33	32.28	32.45	-33	1,177	-2.80%
2020/11/06	0	0.00	4	32.18	31.90	-4	1,150	-0.35%
2020/11/05	1	31.75	0	0.00	31.75	1	1,132	0.09%
2020/11/04	10	32.15	5	32.13	31.75	5	1,121	0.45%
2020/11/03	5	31.60	5	31.70	31.60	0	1,022	0.00%
2020/10/30	1	31.15	2	31.60	31.15	-1	998	-0.10%
2020/10/29	3	31.40	9	31.38	31.40	-6	980	-0.61%
2020/10/28	16	31.87	14	31.95	31.70	2	957	0.21%
2020/10/27	0	0.00	1	31.00	31.30	-1	835	-0.12%
2020/10/23	10	30.95	10	30.85	30.85	0	806	0.00%
2020/10/22	13	30.62	13	30.73	30.85	0	798	0.00%
2020/10/21	18	31.12	19	31.01	30.90	-1	797	-0.13%
2020/10/20	2	30.55	2	30.58	30.70	0	749	0.00%
2020/10/19	8	30.29	0	0.00	30.30	8	740	1.08%
2020/10/16	57	30.88	70	30.88	30.25	-13	730	-1.78%
2020/10/15	8	30.02	8	29.85	30.00	0	637	0.00%
2020/10/14	5	29.35	8	29.40	29.40	-3	666	-0.45%
2020/09/25	0	0.00	1	27.10	27.10	-1	778	-0.13%
2020/09/24	1	28.35	1	28.10	27.85	0	780	0.00%
2020/09/23	0	0.00	3	28.30	28.00	-3	788	-0.38%
2020/09/22	16	28.95	16	28.79	28.50	0	888	0.00%
2020/09/16	1	28.00	1	28.15	28.00	0	900	0.00%
2020/09/15	0	0.00	4	27.24	27.20	-4	886	-0.45%
2020/09/14	0	0.00	3	27.15	27.20	-3	899	-0.33%
2020/09/07	0	0.00	2	27.35	27.15	-2	1,045	-0.19%
2020/08/27	0	0.00	2	27.65	27.70	-2	1,425	-0.14%
2020/08/20	0	0.00	10	26.89	26.70	-10	1,810	-0.55%
2020/08/19	0	0.00	2	27.70	27.65	-2	1,824	-0.11%
2020/08/18	2	28.05	0	0.00	28.05	2	1,862	0.11%
2020/08/17	4	28.28	0	0.00	28.30	4	2,014	0.20%
2020/08/14	0	0.00	3	27.93	28.05	-3	2,034	-0.15%
2020/08/13	0	0.00	71	28.03	28.05	-71	2,038	-3.48%
2020/08/12	5	27.85	0	0.00	27.85	5	2,040	0.25%
2020/08/10	0	0.00	15	28.00	27.85	-15	2,053	-0.73%
2020/08/06	0	0.00	9	27.82	27.70	-9	2,102	-0.43%
2020/08/05	2	27.75	1	27.75	27.75	1	2,115	0.05%
2020/07/30	1	27.85	2	28.00	28.15	-1	2,139	-0.05%
2020/07/29	0	0.00	1	27.70	27.70	-1	2,146	-0.05%
2020/07/28	10	28.00	0	0.00	27.40	10	2,147	0.47%
2020/07/27	35	28.12	0	0.00	27.85	35	2,163	1.62%
2020/07/24	0	0.00	75	29.30	28.60	-75	2,168	-3.46%
2020/07/22	6	29.28	2	29.30	29.20	4	2,163	0.18%
2020/07/21	2	29.45	8	29.48	29.50	-6	2,150	-0.28%
2020/07/20	13	29.67	14	29.85	29.95	-1	2,123	-0.05%
2020/07/17	0	0.00	2	29.20	29.20	-2	2,041	-0.10%
2020/07/16	2	29.08	1	29.25	28.75	1	2,031	0.05%
2020/07/15	10	28.50	2	28.80	28.60	8	1,997	0.40%
2020/07/14	2	28.73	2	28.60	28.45	0	1,998	0.00%
2020/07/13	0	0.00	15	29.10	28.90	-15	1,995	-0.75%
2020/07/10	0	0.00	1	28.90	29.00	-1	2,000	-0.05%
2020/07/09	3	28.80	0	0.00	29.05	3	1,988	0.15%
2020/07/08	13	28.96	9	28.95	28.95	4	1,973	0.20%
2020/07/07	0	0.00	21	28.91	29.00	-21	1,962	-1.07%
2020/07/06	6	29.00	93	29.10	29.10	-87	1,955	-4.45%
2020/07/03	1	28.75	3	28.85	28.70	-2	1,941	-0.10%
2020/07/02	16	29.00	5	28.95	28.90	11	1,933	0.57%
2020/07/01	48	29.44	20	29.49	29.20	28	1,916	1.46%
2020/06/29	0	0.00	2	27.95	28.00	-2	1,792	-0.11%
2020/06/24	0	0.00	7	27.79	28.15	-7	1,785	-0.39%
2020/06/23	7	27.60	3	27.60	27.45	4	1,772	0.23%
2020/06/22	0	0.00	5	28.00	27.80	-5	1,766	-0.28%
2020/06/18	22	28.33	0	0.00	28.25	22	1,766	1.25%
2020/06/17	25	28.53	47	28.72	28.80	-22	1,753	-1.25%
2020/06/16	20	27.43	0	0.00	27.65	20	1,695	1.18%
2020/06/15	5	26.89	20	26.90	26.65	-15	1,703	-0.88%
2020/06/12	11	27.04	0	0.00	27.15	11	1,697	0.65%
2020/06/11	20	27.69	4	28.55	27.40	16	1,693	0.94%
2020/06/10	1	28.85	6	28.73	28.90	-5	1,657	-0.30%
2020/06/09	31	28.72	19	29.19	28.50	12	1,660	0.72%
2020/06/08	42	29.85	11	29.98	29.70	31	1,631	1.90%
2020/06/05	5	32.90	5	32.73	33.00	0	1,560	0.00%
2020/06/04	3	32.67	17	32.92	32.70	-14	1,493	-0.94%
2020/06/03	1	33.00	11	32.95	32.95	-10	1,468	-0.68%
2020/06/02	7	32.81	7	32.75	32.80	0	1,449	0.00%
2020/06/01	19	33.16	10	33.45	33.15	9	1,411	0.64%
2020/05/29	75	32.62	26	32.63	32.85	49	1,333	3.67%
2020/05/28	32	31.24	22	31.21	31.20	10	1,186	0.84%
2020/05/27	11	30.58	0	0.00	30.70	11	1,153	0.95%
2020/05/26	6	30.46	5	30.70	30.50	1	1,127	0.09%
2020/05/25	18	30.48	10	30.61	30.40	8	1,102	0.73%
2020/05/22	15	30.35	29	30.33	30.45	-14	1,057	-1.32%
2020/05/21	2	28.33	4	28.89	29.25	-2	904	-0.22%
2020/05/20	2	28.15	10	28.20	28.25	-8	875	-0.91%
2020/05/18	10	28.29	30	28.12	28.10	-20	860	-2.32%
2020/05/15	23	28.17	5	27.95	28.15	18	853	2.11%
2020/05/14	1	28.45	0	0.00	28.50	1	840	0.12%
2020/05/13	10	28.65	39	29.15	29.20	-29	823	-3.52%
2020/05/12	14	28.48	42	28.42	28.45	-28	781	-3.58%
2020/05/08	2	27.80	1	27.80	27.90	1	754	0.13%
2020/05/07	2	28.30	0	0.00	28.25	2	740	0.27%
2020/04/30	17	28.35	0	0.00	28.35	17	715	2.38%
2020/04/29	2	27.65	1	28.00	28.40	1	696	0.14%
2020/04/27	0	0.00	1	27.40	27.20	-1	683	-0.15%
2020/04/23	2	26.98	0	0.00	26.85	2	664	0.30%
2020/04/22	0	0.00	1	26.55	26.65	-1	661	-0.15%
2020/04/20	5	26.80	0	0.00	27.05	5	646	0.77%
2020/04/17	5	27.13	11	26.86	26.95	-6	641	-0.94%
2020/04/16	5	26.70	0	0.00	27.05	5	629	0.79%
2020/04/14	10	26.60	4	26.71	26.85	6	607	0.99%
2020/04/13	0	0.00	40	26.18	26.25	-40	592	-6.75%
2020/04/09	0	25.60	2	25.85	25.75	-2	582	-0.34%
2020/03/30	2	24.75	0	0.00	25.15	2	551	0.36%
2020/03/25	0	0.00	1	25.50	25.25	-1	537	-0.19%
2020/03/20	0	0.00	1	24.50	24.80	-1	517	-0.19%
2020/03/19	25	23.12	8	23.00	22.55	17	503	3.38%
2020/03/18	20	24.86	0	0.00	24.80	20	476	4.20%
2020/03/17	4	25.30	27	25.14	25.00	-23	493	-4.66%
2020/03/16	1	25.60	0	0.00	25.30	1	494	0.20%
2020/03/13	1	24.70	2	24.65	26.20	-1	476	-0.21%
2020/03/11	1	27.20	1	26.75	26.70	0	425	0.00%
2020/03/10	0	0.00	1	26.95	26.95	-1	415	-0.24%
2020/03/09	0	0.00	26	26.85	26.80	-26	396	-6.56%
2020/03/06	0	0.00	3	27.10	27.15	-3	372	-0.81%
2020/03/05	3	26.40	6	26.39	26.60	-3	338	-0.89%
2020/03/04	1	25.80	0	0.00	25.90	1	325	0.31%
2020/03/03	4	25.74	1	26.00	25.80	3	312	0.96%
2020/03/02	0	0.00	5	25.19	25.15	-5	295	-1.69%
2020/02/12	2	23.35	0	0.00	23.45	2	266	0.75%
2020/02/10	30	23.30	0	0.00	23.25	30	267	11.20%
2020/02/07	30	23.65	0	0.00	23.50	30	266	11.27%
2020/02/06	0	0.00	1	23.55	24.05	-1	264	-0.38%
2020/02/03	1	22.50	0	0.00	22.75	1	262	0.38%
2020/01/31	7	23.74	0	0.00	23.80	7	253	2.76%
2020/01/30	2	23.75	6	24.59	23.55	-4	249	-1.60%
2020/01/20	2	25.60	0	0.00	25.60	2	235	0.85%
2020/01/17	5	25.75	0	0.00	25.70	5	235	2.12%
2020/01/15	3	25.68	0	0.00	25.75	3	238	1.26%
2020/01/14	1	25.90	0	0.00	25.95	1	237	0.42%
2020/01/13	14	26.09	14	25.95	25.95	0	238	0.00%
2020/01/09	7	25.51	0	0.00	25.50	7	248	2.82%
2020/01/07	2	25.88	2	25.85	25.80	0	250	0.00%
2020/01/06	2	26.30	3	26.20	26.05	-1	249	-0.40%
2020/01/03	2	26.55	0	0.00	26.60	2	253	0.79%
2019/12/26	0	0.00	1	26.70	26.55	-1	282	-0.35%
2019/12/20	2	26.80	0	0.00	26.70	2	293	0.68%
2019/12/18	0	0.00	3	26.65	27.00	-3	289	-1.03%
2019/12/17	1	26.50	0	0.00	26.40	1	284	0.35%
2019/12/13	1	26.75	0	0.00	26.60	1	281	0.36%
2019/12/12	4	27.04	11	27.01	26.80	-7	276	-2.54%
2019/12/11	0	0.00	10	26.08	26.75	-10	245	-4.07%
2019/12/09	8	25.45	0	0.00	25.45	8	232	3.44%
2019/12/04	5	25.26	0	0.00	25.35	5	241	2.07%
2019/11/14	0	0.00	1	25.50	25.60	-1	277	-0.36%
2019/11/13	0	0.00	3	25.60	25.70	-3	280	-1.07%
2019/11/12	2	24.80	0	0.00	25.40	2	282	0.71%
2019/11/11	3	25.15	0	0.00	25.15	3	287	1.05%
2019/11/08	5	25.67	1	25.75	25.80	4	289	1.38%
2019/11/07	2	26.10	0	0.00	26.05	2	290	0.69%
2019/11/05	1	26.20	0	0.00	26.10	1	305	0.33%
2019/11/04	2	26.00	0	0.00	26.20	2	313	0.64%
2019/10/30	0	0.00	3	25.98	26.00	-3	327	-0.92%
2019/10/25	1	26.00	0	0.00	26.00	1	391	0.26%
2019/10/24	2	26.20	0	0.00	26.20	2	393	0.51%
2019/10/23	0	0.00	1	26.30	26.20	-1	397	-0.25%
2019/10/22	3	26.25	0	0.00	26.25	3	402	0.75%
2019/10/21	3	26.25	2	26.30	26.35	1	410	0.24%
2019/10/18	2	26.50	10	26.57	26.55	-8	425	-1.88%
2019/10/14	1	24.95	0	0.00	24.85	1	453	0.22%
2019/10/09	3	24.42	0	0.00	24.55	3	457	0.66%
2019/10/08	7	25.10	0	0.00	24.75	7	460	1.52%
2019/10/07	2	26.15	0	0.00	26.00	2	443	0.45%
2019/10/04	1	26.55	0	0.00	26.40	1	443	0.23%
2019/09/26	20	26.95	0	0.00	26.95	20	549	3.64%
2019/09/09	1	28.00	0	0.00	27.65	1	721	0.14%
2019/09/06	7	28.45	0	0.00	28.55	7	719	0.97%
2019/09/05	13	28.65	0	0.00	28.60	13	720	1.81%
2019/08/23	0	0.00	3	28.15	28.20	-3	812	-0.37%
2019/08/15	10	26.90	0	0.00	27.00	10	871	1.15%
2019/08/08	21	27.10	0	0.00	27.00	21	940	2.23%
2019/08/02	0	0.00	1	28.20	28.20	-1	1,118	-0.09%
2019/07/30	2	29.50	1	29.70	29.10	1	1,363	0.07%
2019/07/22	3	28.13	4	28.15	28.10	-1	1,479	-0.07%
2019/07/19	1	29.00	0	0.00	28.60	1	1,493	0.07%
2019/07/18	0	0.00	2	29.35	29.05	-2	1,592	-0.13%
2019/07/16	0	0.00	2	29.85	29.75	-2	1,651	-0.12%
2019/07/12	0	0.00	5	30.47	30.30	-5	1,850	-0.27%
2019/07/09	0	0.00	4	30.35	30.25	-4	2,063	-0.19%
2019/07/08	0	0.00	30	33.70	33.65	-30	2,055	-1.46%
2019/07/05	6	33.70	0	0.00	33.70	6	2,059	0.29%
2019/07/03	0	0.00	5	33.50	33.50	-5	2,134	-0.23%
2019/07/02	2	33.65	0	0.00	33.85	2	2,277	0.09%
2019/07/01	1	32.80	0	0.00	33.10	1	2,313	0.04%
2019/06/28	5	32.47	0	0.00	32.45	5	2,304	0.22%
2019/06/21	0	0.00	10	32.15	32.15	-10	2,338	-0.43%
2019/06/12	0	0.00	1	31.85	31.95	-1	2,457	-0.04%
2019/06/10	1	31.30	0	0.00	31.40	1	2,501	0.04%
2019/06/04	0	0.00	2	31.65	31.65	-2	2,510	-0.08%
2019/06/03	5	32.26	0	0.00	32.15	5	2,509	0.20%
2019/05/31	0	0.00	1	32.00	32.50	-1	2,465	-0.04%
2019/05/30	0	0.00	1	31.55	31.45	-1	2,447	-0.04%
2019/05/29	1	31.90	0	0.00	31.55	1	2,443	0.04%
2019/05/27	1	30.60	7	30.94	30.90	-6	2,418	-0.25%
2019/05/24	0	0.00	2	31.20	31.20	-2	2,411	-0.08%
2019/05/23	0	0.00	1	31.15	31.15	-1	2,408	-0.04%
2019/05/22	1	31.80	0	0.00	31.75	1	2,408	0.04%
2019/05/21	0	0.00	1	31.75	31.80	-1	2,405	-0.04%
2019/05/17	24	32.25	0	0.00	31.65	24	2,368	1.01%
2019/05/15	1	33.40	0	0.00	33.50	1	2,333	0.04%
2019/05/14	14	32.56	4	32.69	32.95	10	2,327	0.43%
2019/05/13	3	33.50	1	33.50	33.25	2	2,311	0.09%
2019/05/10	4	34.46	2	34.70	33.40	2	2,286	0.09%
2019/05/09	15	34.79	7	35.34	35.35	8	2,163	0.37%
2019/05/08	0	0.00	3	32.68	33.40	-3	1,968	-0.15%
2019/05/07	1	33.15	0	0.00	33.00	1	1,949	0.05%
2019/05/06	0	0.00	2	33.10	32.75	-2	1,909	-0.10%
2019/05/03	2	34.60	0	0.00	34.30	2	1,876	0.11%
2019/05/02	0	0.00	3	34.40	34.65	-3	1,859	-0.16%
2019/04/30	0	0.00	3	33.90	34.15	-3	1,842	-0.16%
2019/04/29	2	34.68	2	34.78	33.90	0	1,835	0.00%
2019/04/26	0	0.00	1	34.45	34.40	-1	1,752	-0.06%
2019/04/25	0	0.00	5	34.03	34.40	-5	1,779	-0.28%
2019/04/24	6	34.91	6	34.47	34.20	0	1,761	0.00%
2019/04/23	5	34.68	0	0.00	34.80	5	1,645	0.30%
2019/04/22	0	0.00	2	34.13	34.05	-2	1,597	-0.13%
2019/04/19	4	34.50	11	34.34	34.30	-7	1,568	-0.45%
2019/04/18	5	34.18	10	34.54	34.30	-5	1,496	-0.33%
2019/04/17	7	33.94	34	33.99	34.20	-27	1,366	-1.98%
2019/04/16	1	32.50	2	33.25	33.40	-1	1,245	-0.08%
2019/04/15	3	32.88	18	32.59	33.00	-15	1,195	-1.25%
2019/04/12	7	31.94	0	0.00	32.15	7	1,132	0.62%
2019/04/11	1	31.80	5	31.96	31.90	-4	1,101	-0.36%
2019/04/10	3	31.85	1	32.10	32.20	2	1,065	0.19%
2019/04/09	102	32.74	201	32.50	32.20	-99	1,045	-9.47%	大買/大賣/
2019/04/08	48	33.90	87	34.22	33.95	-39	970	-4.02%
2019/04/03	31	31.62	12	31.12	32.00	19	816	2.33%
2019/04/01	0	0.00	15	30.23	30.20	-15	726	-2.07%
2019/03/29	0	0.00	2	29.85	29.70	-2	703	-0.28%
2019/03/28	2	29.40	0	0.00	29.35	2	693	0.29%
2019/03/26	30	29.95	10	29.91	29.90	20	673	2.97%
2019/03/25	5	29.97	15	30.10	29.85	-10	651	-1.54%
2019/03/22	0	0.00	80	29.63	29.30	-80	587	-13.61%
2019/03/21	1	29.20	60	29.30	29.50	-59	569	-10.35%
2019/03/20	1	29.25	5	29.29	29.35	-4	561	-0.71%
2019/03/19	22	29.45	0	0.00	29.40	22	557	3.95%
2019/03/18	1	29.70	3	30.00	29.75	-2	545	-0.37%
2019/03/15	24	28.88	6	29.02	28.85	18	492	3.66%
2019/03/14	25	28.47	0	0.00	28.35	25	457	5.46%
2019/03/13	0	0.00	4	28.73	28.85	-4	442	-0.90%
2019/03/12	10	28.25	0	0.00	28.35	10	405	2.47%
2019/03/08	0	0.00	31	27.95	28.10	-31	399	-7.76%
2019/02/25	0	0.00	10	28.15	28.15	-10	365	-2.74%
2019/02/20	10	28.00	10	27.90	27.90	0	344	0.00%
2019/02/18	30	27.83	0	0.00	27.80	30	362	8.27%
2019/02/15	5	27.85	0	0.00	27.65	5	361	1.38%
2019/02/14	9	28.09	0	0.00	27.90	9	359	2.51%
2019/02/13	5	27.90	53	27.95	28.10	-48	355	-13.50%
2019/01/28	0	0.00	3	27.75	27.80	-3	316	-0.95%
2019/01/24	0	0.00	1	27.65	27.65	-1	318	-0.31%
2019/01/21	70	27.87	0	0.00	27.80	70	330	21.21%
2019/01/18	2	27.80	10	27.75	27.65	-8	325	-2.46%
2019/01/17	0	0.00	4	28.55	27.65	-4	319	-1.25%
2019/01/16	1	26.70	4	26.73	26.95	-3	273	-1.10%
2019/01/15	0	0.00	2	26.20	26.35	-2	262	-0.76%
2019/01/09	2	26.55	2	26.50	26.40	0	273	0.00%
2019/01/07	0	0.00	7	25.80	25.80	-7	267	-2.62%
2019/01/03	0	0.00	3	25.77	25.55	-3	295	-1.01%
2018/12/28	0	0.00	2	25.90	26.15	-2	299	-0.67%
2018/12/27	0	0.00	2	25.85	25.90	-2	301	-0.66%
2018/12/26	2	25.10	0	0.00	24.90	2	296	0.67%
2018/12/22	5	25.30	0	0.00	25.10	5	304	1.64%
2018/12/19	14	25.80	0	0.00	25.90	14	309	4.52%
2018/12/14	28	25.95	0	0.00	26.30	28	312	8.97%
2018/12/13	30	26.20	0	0.00	26.20	30	313	9.57%
2018/12/12	45	25.97	0	0.00	26.20	45	312	14.38%
2018/12/07	1	25.75	0	0.00	25.80	1	316	0.32%
2018/12/06	5	25.30	0	0.00	25.30	5	317	1.58%
2018/11/19	2	25.65	0	0.00	25.60	2	361	0.55%
2018/11/14	20	25.05	0	0.00	25.25	20	341	5.85%
2018/11/12	2	25.10	0	0.00	25.05	2	345	0.58%
2018/10/31	2	24.90	5	25.00	24.85	-3	409	-0.73%
2018/09/12	8	25.28	0	0.00	25.10	8	583	1.37%
2018/09/10	5	25.15	1	25.30	25.40	4	606	0.66%
2018/09/07	11	26.05	0	0.00	25.90	11	659	1.67%
2018/09/06	12	26.91	0	0.00	26.80	12	690	1.74%
2018/09/05	10	27.33	0	0.00	27.15	10	716	1.40%
2018/09/04	10	27.50	0	0.00	27.50	10	744	1.34%
2018/08/23	29	28.00	28	27.75	27.75	1	1,452	0.07%
2018/08/08	1	29.15	1	28.80	28.85	0	1,568	0.00%
2018/08/06	0	0.00	2	28.15	28.40	-2	1,541	-0.13%
2018/07/31	1	27.95	0	0.00	27.95	1	1,519	0.07%
2018/07/26	1	27.85	0	0.00	27.65	1	1,492	0.07%
2018/07/25	2	27.55	0	0.00	27.55	2	1,483	0.13%
2018/07/10	2	26.15	0	0.00	26.15	2	1,460	0.14%
2018/07/04	10	25.45	0	0.00	25.35	10	1,533	0.65%
2018/06/28	1	25.65	0	0.00	25.50	1	1,524	0.07%
2018/06/20	5	26.80	0	0.00	26.35	5	1,498	0.33%
2018/06/19	1	26.60	0	0.00	26.55	1	1,489	0.07%
2018/06/08	0	0.00	3	29.10	28.40	-3	1,302	-0.23%
2018/06/06	2	31.15	1	30.85	30.75	1	1,197	0.08%
2018/06/04	1	31.15	17.7	31.09	31.45	-16.7	1,095	-1.52%
2018/05/31	0	0.00	84	28.97	29.20	-84	787	-10.67%
2018/05/30	1	27.60	4	27.65	28.30	-3	646	-0.46%
2018/05/22	0	0.00	2	27.65	27.00	-2	568	-0.35%
2018/05/15	6	26.25	0	0.00	26.45	6	598	1.00%
2018/05/08	4	26.50	0	0.00	26.50	4	668	0.60%
2018/04/30	2	26.65	0	0.00	26.70	2	713	0.28%
2018/04/26	2	25.70	1	26.00	25.50	1	745	0.13%
2018/04/25	2	26.05	0	0.00	26.25	2	776	0.26%
2018/04/24	10	26.65	0	0.00	26.40	10	818	1.22%
2018/04/20	22	27.00	0	0.00	27.00	22	1,116	1.97%
2018/04/17	0	0.00	22	27.60	27.10	-22	1,145	-1.92%
2018/04/10	0	0.00	10	28.55	27.95	-10	1,243	-0.80%
2018/03/30	1	26.60	0	0.00	26.60	1	1,293	0.08%
2018/03/01	0.5	27.00	0	0.00	26.85	0.5	1,427	0.03%
2018/02/22	0	0.00	1	26.40	26.40	-1	1,468	-0.07%
2018/02/21	0	0.00	3	26.13	26.10	-3	1,479	-0.20%
2018/02/12	2	25.15	0	0.00	25.05	2	1,477	0.14%
2018/02/09	15	24.48	7	25.01	25.05	8	1,507	0.53%
2018/02/08	0	0.00	3	25.93	25.90	-3	1,502	-0.20%
2018/02/07	2	26.05	2	26.30	25.80	0	1,502	0.00%
2018/02/06	2	25.13	1	25.75	25.75	1	1,497	0.07%
2018/02/05	2	26.50	3	27.15	27.20	-1	1,478	-0.07%
2018/02/02	2	27.48	0	0.00	27.50	2	1,480	0.14%
2018/01/31	3	28.03	0	0.00	28.05	3	1,526	0.20%
2018/01/29	0	0.00	3	28.72	28.70	-3	1,570	-0.19%
2018/01/26	2	28.33	1	28.60	28.55	1	1,580	0.06%
2018/01/25	6	28.55	0	0.00	28.40	6	1,596	0.38%
2018/01/24	1	28.30	1	28.85	28.65	0	1,710	0.00%
2018/01/23	0	0.00	1	29.05	28.55	-1	1,755	-0.06%
2018/01/22	0	0.00	2	28.93	28.55	-2	1,757	-0.11%
2018/01/19	1	28.40	3	29.20	28.40	-2	1,790	-0.11%
2018/01/18	3	28.63	1	29.00	28.80	2	1,777	0.11%
2018/01/17	43	29.73	29	30.90	28.60	14	1,746	0.80%
2018/01/16	1	29.15	20	29.10	30.00	-19	1,531	-1.24%
2018/01/15	3	28.42	0	0.00	28.40	3	1,466	0.20%
2018/01/12	0	0.00	1	28.45	28.40	-1	1,477	-0.07%
2018/01/10	2	28.25	0	0.00	27.75	2	1,475	0.14%
2018/01/09	0	0.00	1	28.10	28.25	-1	1,470	-0.07%
2018/01/08	10	28.55	3	28.03	27.90	7	1,473	0.47%
2018/01/05	2	28.93	33	28.80	28.80	-31	1,451	-2.14%
2018/01/04	5	28.25	0	0.00	28.35	5	1,399	0.36%
2018/01/03	5	27.95	0	0.00	28.00	5	1,369	0.37%