宏盛 (2534)-凱基-市政券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
29.50
漲跌
▼0.15
漲幅
-0.51%
成交量
10,314張
產業
上市營建類股
189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

宏盛 (2534)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/07	1.2	30.22	3	29.50	29.50	-1.8	2,240	-0.08%
2024/05/06	0.3	29.30	0	0.00	29.65	0.3	2,082	0.01%
2024/05/03	5.2	29.35	10	29.15	29.35	-4.8	1,960	-0.24%
2024/05/02	20	29.48	2	29.30	29.15	18	1,863	0.97%
2024/04/30	3	26.48	0	0.00	27.30	3	1,642	0.18%
2024/04/29	18	26.77	0	0.00	27.25	18	1,542	1.17%
2024/04/26	51	25.64	0	0.00	25.85	51	1,387	3.67%
2024/04/25	4	25.19	2	25.30	25.30	2	1,254	0.16%
2024/04/24	1	24.00	0	0.00	24.30	1	1,135	0.09%
2024/04/23	2	24.40	0	0.00	24.25	2	1,112	0.18%
2024/04/22	2	23.45	0	0.00	24.10	2	1,070	0.19%
2024/04/19	0	0.00	1	23.40	23.40	-1	977	-0.10%
2024/04/17	1	23.10	0	0.00	23.10	1	886	0.11%
2024/04/09	0	0.00	1	23.30	23.20	-1	718	-0.14%
2024/04/08	25	23.00	0	0.00	23.30	25	686	3.64%
2024/03/22	0	21.20	0	0.00	21.10	0	526	0.00%
2024/03/19	0	20.90	0	0.00	20.90	0	548	0.00%
2024/03/15	0	0.00	59	20.78	20.80	-59	553	-10.67%
2024/03/08	0	0.00	3	21.00	20.90	-3	566	-0.53%
2024/03/07	6	21.15	3.2	21.24	21.25	2.8	550	0.52%
2024/03/05	53	20.78	0	0.00	20.65	53	515	10.29%
2024/02/20	0	0.00	5	20.05	20.05	-5	532	-0.94%
2024/02/16	1	19.95	0	0.00	19.95	1	538	0.19%
2023/12/21	0	0.00	4	20.30	20.15	-4	625	-0.64%
2023/11/20	0	0.00	0.5	19.55	19.60	-0.5	479	-0.10%
2023/11/07	0	0.00	0.5	18.65	18.70	-0.5	686	-0.07%
2023/11/06	0.5	18.10	0	0.00	18.65	0.5	695	0.07%
2023/11/02	0	0.00	1	18.50	18.40	-1	700	-0.14%
2023/10/06	0	0.00	31	19.00	18.95	-31	953	-3.25%
2023/10/03	0	0.00	6	19.07	19.10	-6	969	-0.62%
2023/10/02	0	0.00	5	19.14	19.10	-5	989	-0.51%
2023/09/28	0	0.00	4	19.00	19.05	-4	1,026	-0.39%
2023/09/26	0	0.00	5	19.03	19.00	-5	1,069	-0.47%
2023/09/20	0	0.00	6	19.20	19.20	-6	1,134	-0.53%
2023/09/18	2	19.35	0	0.00	19.20	2	1,195	0.17%
2023/09/13	0	0.00	2	19.25	19.40	-2	1,217	-0.16%
2023/09/08	0.1	19.20	0	0.00	19.10	0.1	1,249	0.01%
2023/09/07	0	0.00	11	19.25	19.20	-11	1,253	-0.88%
2023/09/04	0	0.00	13	19.27	19.30	-13	1,268	-1.02%
2023/09/01	0	0.00	9	19.32	19.30	-9	1,270	-0.71%
2023/08/31	0	0.00	5	19.20	19.10	-5	1,269	-0.39%
2023/08/30	0.1	19.40	2	19.25	19.25	-1.9	1,275	-0.15%
2023/08/25	0	0.00	7	19.47	19.35	-7	1,292	-0.54%
2023/08/24	0	0.00	1	19.50	19.50	-1	1,297	-0.08%
2023/08/23	1	19.25	1	19.25	19.25	0	1,286	0.00%
2023/08/22	0	0.00	2	19.15	19.15	-2	1,266	-0.16%
2023/08/21	0	0.00	7	19.01	19.15	-7	1,243	-0.56%
2023/08/15	0	0.00	3	19.20	19.35	-3	1,153	-0.26%
2023/08/14	0	0.00	6	19.13	19.20	-6	1,128	-0.53%
2023/08/09	0	0.00	8	20.15	20.00	-8	1,109	-0.72%
2023/08/01	0.1	20.20	0	0.00	20.20	0.1	1,110	0.01%
2023/07/19	10	22.10	2	22.05	21.95	8	1,004	0.80%
2023/07/13	5	21.97	0	0.00	21.90	5	1,066	0.47%
2023/07/04	0.1	21.85	0	0.00	21.80	0.1	1,139	0.01%
2023/06/29	1	21.80	0	0.00	21.80	1	1,361	0.07%
2023/06/27	0	0.00	2	21.95	22.10	-2	1,319	-0.15%
2023/06/12	2	22.70	0	0.00	22.65	2	1,373	0.15%
2023/05/05	0	0.00	1	22.60	22.70	-1	1,801	-0.06%
2023/04/28	1	22.65	2	22.80	22.80	-1	1,818	-0.05%
2023/04/24	1	22.25	1	22.40	22.20	0	1,802	0.00%
2023/04/21	0	0.00	2	22.20	22.20	-2	1,798	-0.11%
2023/04/19	41	22.55	0	0.00	22.40	41	1,711	2.40%
2023/04/17	0	0.00	4	22.90	22.90	-4	1,628	-0.25%
2023/04/06	0	0.00	64	22.83	22.90	-64	1,559	-4.10%
2023/03/31	0	22.95	0	0.00	22.95	0	1,556	0.00%
2023/03/30	40	22.71	41	22.82	22.75	-1	1,569	-0.06%
2023/03/29	1	23.95	0	0.00	24.05	1	1,418	0.07%
2023/03/28	2	23.85	0	0.00	23.95	2	1,457	0.14%
2023/03/17	20	23.75	0	0.00	23.60	20	1,524	1.31%
2023/03/14	20	23.58	0	0.00	23.55	20	1,467	1.36%
2023/03/13	0	0.00	3	23.65	23.85	-3	1,453	-0.21%
2023/03/10	2	24.08	9	23.82	23.80	-7	1,414	-0.49%
2023/03/09	4	24.03	0	0.00	23.95	4	1,352	0.30%
2023/03/08	4	24.18	0	0.00	24.25	4	1,330	0.30%
2023/03/07	27	24.10	0.3	24.30	24.40	26.7	1,309	2.04%
2023/03/06	0	23.35	0	0.00	23.45	0	1,267	0.00%
2023/03/03	5	23.17	40	23.10	23.25	-35	1,266	-2.76%
2023/02/21	1	23.55	0	0.00	23.60	1	1,175	0.09%
2023/02/15	1	23.35	0	0.00	23.30	1	1,161	0.09%
2023/02/14	0	0.00	0.3	23.43	23.50	-0.3	1,173	-0.02%
2023/02/09	2	22.95	0	0.00	23.05	2	1,186	0.17%
2023/02/08	1	22.90	0	0.00	23.05	1	1,191	0.08%
2023/02/07	1	22.80	0	0.00	22.95	1	1,166	0.09%
2023/02/06	1	22.65	0	0.00	22.90	1	1,156	0.09%
2023/02/03	1	22.55	0	0.00	22.75	1	1,139	0.09%
2023/01/16	0	0.00	0.4	22.90	23.05	-0.4	1,110	-0.04%
2023/01/13	2	22.95	0	0.00	23.00	2	1,117	0.18%
2023/01/12	2	22.90	0	0.00	23.10	2	1,119	0.18%
2023/01/11	2	22.90	0	0.00	23.00	2	1,126	0.18%
2023/01/10	4	22.90	0	0.00	22.95	4	1,133	0.35%
2023/01/09	2	22.85	0	0.00	23.00	2	1,138	0.18%
2023/01/06	6	22.90	0	0.00	22.90	6	1,147	0.52%
2023/01/05	4	22.85	0	0.00	23.00	4	1,162	0.34%
2023/01/04	2	22.60	0	0.00	22.75	2	1,159	0.17%
2023/01/03	2	22.43	0	0.00	22.70	2	1,156	0.17%
2022/12/30	1	22.40	0	0.00	22.65	1	1,153	0.09%
2022/12/28	6	22.48	0	0.00	22.15	6	1,143	0.52%
2022/12/26	2	22.25	0	0.00	22.60	2	1,103	0.18%
2022/12/23	6	22.54	1	22.55	22.85	5	1,074	0.47%
2022/12/22	41	22.65	0	0.00	22.80	41	1,060	3.87%
2022/12/21	1	22.80	0	0.00	22.90	1	1,024	0.10%
2022/12/19	7	23.83	0	0.00	23.75	7	1,007	0.69%
2022/12/15	2	24.38	0	0.00	24.30	2	983	0.20%
2022/12/14	7	25.14	0	0.00	24.60	7	968	0.72%
2022/12/13	1	25.30	0	0.00	25.30	1	937	0.11%
2022/12/09	3	25.70	0	0.00	25.80	3	913	0.33%
2022/12/08	1.4	25.26	0	0.00	25.45	1.4	908	0.15%
2022/12/07	1	25.40	0	0.00	25.55	1	901	0.11%
2022/12/06	1	25.60	0	0.00	25.15	1	897	0.11%
2022/12/05	1	25.75	0	0.00	25.70	1	901	0.11%
2022/11/28	0.6	25.60	0	0.00	25.65	0.6	892	0.07%
2022/11/25	5	25.25	0	0.00	25.25	5	901	0.55%
2022/11/22	1	25.60	0	0.00	25.70	1	915	0.11%
2022/11/21	1	25.50	0	0.00	25.70	1	914	0.11%
2022/11/18	6	25.39	0	0.00	25.60	6	932	0.64%
2022/11/16	1	25.30	0	0.00	25.25	1	958	0.10%
2022/11/15	2	25.78	0	0.00	25.75	2	994	0.20%
2022/11/14	1	25.80	2	25.85	25.80	-1	985	-0.10%
2022/11/11	1	25.65	0	0.00	25.70	1	1,006	0.10%
2022/11/10	3	25.70	0	0.00	25.80	3	992	0.30%
2022/11/09	5	25.45	0	0.00	25.45	5	976	0.51%
2022/11/03	1	24.55	0	0.00	24.60	1	985	0.10%
2022/10/31	3	24.60	0	0.00	24.65	3	1,071	0.28%
2022/10/28	2	24.40	0	0.00	24.70	2	1,096	0.18%
2022/10/04	8	24.79	0	0.00	24.85	8	1,246	0.64%
2022/09/28	0	0.00	0	24.30	24.35	0	1,275	0.00%
2022/09/13	1	25.85	0	0.00	25.95	1	1,275	0.08%
2022/08/23	0	0.00	1	25.20	25.35	-1	1,276	-0.08%
2022/08/18	1	24.85	0	0.00	24.85	1	1,209	0.08%
2022/08/17	10	24.40	0	0.00	24.45	10	1,188	0.84%
2022/08/15	0	0.00	3	24.15	24.25	-3	1,181	-0.25%
2022/08/12	1	24.10	0	0.00	24.15	1	1,167	0.09%
2022/07/25	16	24.10	0	0.00	24.25	16	1,075	1.49%
2022/07/14	1	23.65	0	0.00	23.95	1	1,035	0.10%
2022/07/11	6	24.05	0	0.00	23.55	6	914	0.66%
2022/06/30	1	25.35	0	0.00	25.65	1	848	0.12%
2022/06/24	0	0.00	1	25.55	25.55	-1	821	-0.12%
2022/06/22	0	0.00	1	25.20	25.20	-1	807	-0.12%
2022/06/21	3	25.40	0	0.00	25.40	3	798	0.38%
2022/06/13	1	24.95	0	0.00	25.15	1	726	0.14%
2022/06/02	1	24.85	0	0.00	24.95	1	763	0.13%
2022/05/16	0	0.00	1	24.45	24.20	-1	973	-0.10%
2022/05/13	3	23.23	0	0.00	23.50	3	956	0.31%
2022/05/12	2	23.33	0	0.00	23.20	2	951	0.21%
2022/05/10	1	23.80	2	23.80	24.15	-1	981	-0.10%
2022/05/06	1	25.05	0	0.00	25.10	1	943	0.11%
2022/05/04	2	25.25	0	0.00	25.30	2	945	0.21%
2022/05/03	1	25.20	0	0.00	25.30	1	960	0.10%
2022/04/28	5	24.80	0	0.00	25.00	5	970	0.52%
2022/04/20	19	25.55	0	0.00	25.35	19	1,071	1.77%
2022/04/07	0	0.00	1	25.00	25.20	-1	1,087	-0.09%
2022/04/01	0	24.85	0	0.00	25.00	0	1,107	0.00%
2022/03/29	0	24.75	0	0.00	24.75	0	1,170	0.00%
2022/03/23	0	0.00	0.6	24.50	24.65	-0.6	1,216	-0.05%
2022/03/21	0	0.00	0.2	24.50	24.55	-0.2	1,223	-0.01%
2022/03/07	1	24.15	0	0.00	24.20	1	1,291	0.08%
2022/03/01	0	0.00	4	24.95	24.95	-4	1,533	-0.26%
2022/02/24	1	24.60	0	0.00	24.40	1	1,581	0.06%
2022/02/23	1	25.00	0	0.00	25.20	1	1,507	0.07%
2022/02/21	0	0.00	10	24.50	24.85	-10	1,551	-0.64%
2022/02/18	0	0.00	0	24.30	24.50	0	1,553	0.00%
2022/01/13	0	0.00	3	24.30	24.35	-3	1,710	-0.18%
2022/01/11	0	24.20	0	0.00	24.45	0	1,735	0.00%
2021/12/27	0	0.00	0.3	24.05	24.30	-0.3	1,838	-0.02%
2021/12/22	0	0.00	1	23.70	23.95	-1	1,813	-0.06%
2021/12/14	1	22.95	1	23.00	23.00	0	1,838	0.00%
2021/12/09	0	0.00	0.1	22.80	22.95	-0.1	1,774	0.00%
2021/12/03	1	22.40	0	0.00	22.55	1	1,848	0.05%
2021/12/02	0	0.00	1	22.60	22.60	-1	1,841	-0.05%
2021/11/30	0	0.00	1	22.20	22.40	-1	1,830	-0.05%
2021/11/26	2	22.43	0	0.00	22.90	2	1,682	0.12%
2021/11/02	0	0.00	2	23.70	23.80	-2	1,292	-0.15%
2021/10/25	0.3	24.05	0	0.00	24.00	0.3	1,273	0.02%
2021/10/20	3	22.90	3	23.00	23.10	0	1,179	0.00%
2021/09/29	0	0.00	1	22.00	22.10	-1	965	-0.10%
2021/09/13	0	0.00	3	21.10	21.25	-3	820	-0.37%
2021/09/01	0	0.00	1	21.00	21.00	-1	752	-0.13%
2021/08/24	0	0.00	0.8	20.00	19.90	-0.8	727	-0.11%
2021/08/16	0	0.00	1	20.15	20.15	-1	715	-0.14%
2021/08/13	1	20.25	5	19.99	20.25	-4	792	-0.50%
2021/07/09	0	0.00	1	20.00	20.10	-1	1,356	-0.07%
2021/06/30	0	0.00	0.1	19.50	19.45	-0.1	1,453	-0.01%
2021/06/29	0.1	19.65	0	0.00	19.45	0.1	1,461	0.00%
2021/06/11	0	0.00	0.1	20.10	20.10	-0.1	1,508	0.00%
2021/06/02	0	0.00	2.8	20.27	20.55	-2.8	1,496	-0.19%
2021/05/28	0	0.00	2	19.70	19.75	-2	1,485	-0.13%
2021/05/24	2	19.50	0	0.00	19.55	2	1,467	0.14%
2021/05/12	2	19.83	0	0.00	20.00	2	1,280	0.16%
2021/05/05	0.6	21.90	0	0.00	21.85	0.6	1,156	0.05%
2021/05/03	2	22.48	0	0.00	22.40	2	1,064	0.19%
2021/04/29	3	22.70	0	0.00	22.65	3	1,040	0.29%
2021/04/28	0	0.00	1	23.20	23.10	-1	1,010	-0.10%
2021/04/23	3	22.50	0	0.00	22.65	3	963	0.31%
2021/04/22	3	22.50	10	22.55	22.50	-7	939	-0.74%
2021/04/21	0	22.65	0	0.00	22.80	0	861	0.00%
2021/04/20	0	22.14	0	0.00	22.45	0	823	0.00%
2021/04/16	10	22.04	0	0.00	22.20	10	731	1.37%
2021/04/15	0	0.00	3	21.57	21.65	-3	695	-0.43%
2021/04/12	2	20.85	3	21.07	21.10	-1	659	-0.15%
2021/04/09	1	20.80	0	0.00	21.00	1	656	0.15%
2021/04/06	0	0.00	2.9	20.18	20.50	-2.9	611	-0.47%
2021/04/01	0.2	19.75	6	19.70	19.85	-5.8	557	-1.04%
2021/03/29	0	0.00	3	19.40	19.40	-3	573	-0.52%
2021/03/26	2	19.80	0	0.00	19.65	2	572	0.35%
2021/03/25	10	19.72	3	19.65	19.70	7	570	1.23%
2021/03/15	0	18.60	0	0.00	18.70	0	848	0.00%
2021/03/12	0	0.00	4	18.80	18.80	-4	871	-0.46%
2021/02/25	10	18.60	0.6	18.75	18.65	9.4	993	0.94%
2021/02/23	4	18.80	0	0.00	18.75	4	1,008	0.40%
2021/02/19	1	18.35	0	0.00	18.45	1	1,017	0.10%
2021/02/17	1	18.15	0	0.00	18.50	1	1,012	0.10%
2021/02/05	0	18.00	0	0.00	18.25	0	1,015	0.00%
2021/01/20	3.1	18.58	0	0.00	18.55	3.1	1,026	0.30%
2021/01/14	0	0.00	1	19.15	19.20	-1	1,018	-0.10%
2021/01/11	3	19.40	0	0.00	19.45	3	1,013	0.30%
2021/01/04	1	19.60	0.8	19.55	19.60	0.2	1,005	0.02%
2020/12/28	0	0.00	1	19.70	19.70	-1	1,043	-0.10%
2020/12/23	1	19.40	0	0.00	19.65	1	1,100	0.09%
2020/12/21	0.2	19.85	0	0.00	20.00	0.2	1,081	0.02%
2020/12/17	0.2	20.00	0	0.00	20.00	0.2	1,105	0.02%
2020/12/16	1	20.20	1	20.25	20.15	0	1,197	0.00%
2020/12/15	1.6	20.31	6	20.29	20.20	-4.4	1,200	-0.37%
2020/12/14	1.2	19.95	0	0.00	20.30	1.2	1,188	0.10%
2020/12/02	1	18.70	0	0.00	18.60	1	1,167	0.09%
2020/12/01	3	18.70	1	18.80	18.75	2	1,131	0.18%
2020/11/30	0	0.00	3	18.97	19.00	-3	1,094	-0.27%
2020/11/27	0	0.00	5	18.20	18.10	-5	937	-0.53%
2020/11/25	0	0.00	1	18.30	18.10	-1	904	-0.11%
2020/11/11	0	0.00	2	17.75	17.80	-2	818	-0.24%
2020/11/09	0	0.00	2	17.38	17.35	-2	802	-0.25%
2020/11/02	0.1	17.15	0	0.00	17.05	0.1	809	0.01%
2020/10/30	2	17.20	0	0.00	17.10	2	828	0.24%
2020/10/26	0	0.00	2	17.30	17.20	-2	816	-0.24%
2020/10/16	0.1	17.50	0	0.00	17.30	0.1	850	0.01%
2020/10/13	1	17.30	0	0.00	17.35	1	862	0.12%
2020/09/21	0	0.00	1	18.60	18.40	-1	862	-0.12%
2020/09/18	0	0.00	1	18.40	18.30	-1	841	-0.12%
2020/09/14	2	18.20	0	0.00	18.30	2	817	0.24%
2020/09/11	2	18.25	0	0.00	18.25	2	805	0.25%
2020/09/10	2	18.40	2	18.60	18.15	0	779	0.00%
2020/09/09	0	0.00	1	17.60	17.65	-1	687	-0.15%
2020/09/08	0	0.00	2	17.60	17.50	-2	679	-0.29%
2020/09/07	0	0.00	1	17.60	17.35	-1	694	-0.14%
2020/09/04	0	0.00	2	16.95	17.10	-2	709	-0.28%
2020/08/24	0	0.00	1	16.90	17.00	-1	885	-0.11%
2020/08/20	0	0.00	10	17.30	16.85	-10	902	-1.11%
2020/08/17	1	17.35	0	0.00	17.45	1	902	0.11%
2020/08/13	3	17.30	0	0.00	17.30	3	916	0.33%
2020/08/11	0	0.00	4	17.55	17.55	-4	929	-0.43%
2020/08/06	12	17.83	0	0.00	17.80	12	960	1.25%
2020/07/28	2	17.05	0	0.00	16.90	2	1,042	0.19%
2020/07/27	0	0.00	3	17.75	17.65	-3	1,052	-0.29%
2020/07/24	0	0.00	3	17.75	17.85	-3	1,061	-0.28%
2020/07/16	0	0.00	1	17.65	17.70	-1	1,129	-0.09%
2020/07/15	0	0.00	1	17.55	17.50	-1	1,138	-0.09%
2020/07/13	1	17.45	0	0.00	17.45	1	1,163	0.09%
2020/07/07	1	18.00	0	0.00	18.05	1	1,255	0.08%
2020/07/06	0	0.00	4	18.40	18.45	-4	1,267	-0.32%
2020/07/02	0	0.00	8	17.93	17.95	-8	1,299	-0.62%
2020/07/01	0	0.00	4	17.95	17.95	-4	1,310	-0.31%
2020/06/30	1	17.95	0	0.00	17.90	1	1,326	0.08%
2020/06/15	5	18.39	0	0.00	18.35	5	1,633	0.31%
2020/06/10	1	19.15	0	0.00	19.15	1	1,651	0.06%
2020/06/08	2	18.75	0	0.00	18.70	2	1,688	0.12%
2020/06/05	1	18.85	0	0.00	18.85	1	1,686	0.06%
2020/06/04	1	18.60	2	18.78	18.80	-1	1,693	-0.06%
2020/06/03	0	0.00	1	17.90	18.00	-1	1,676	-0.06%
2020/05/26	0	0.00	2	17.50	17.40	-2	1,701	-0.12%
2020/05/25	0	0.00	1	16.95	17.15	-1	1,684	-0.06%
2020/05/22	2	17.10	0	0.00	17.05	2	1,688	0.12%
2020/05/21	0.2	17.20	7	17.20	17.30	-6.8	1,692	-0.40%
2020/05/19	5	17.05	0	0.00	17.15	5	1,690	0.30%
2020/05/14	1	16.70	0	0.00	16.70	1	1,674	0.06%
2020/05/13	1	17.10	0	0.00	17.00	1	1,686	0.06%
2020/05/04	1	17.15	0	0.00	17.15	1	1,731	0.06%
2020/04/30	1	17.50	6	17.60	17.70	-5	1,714	-0.29%
2020/04/29	1	17.65	12	17.53	17.50	-11	1,727	-0.64%
2020/04/28	0	0.00	22	17.30	17.45	-22	1,717	-1.28%
2020/04/27	0	0.00	1	16.70	16.60	-1	1,760	-0.06%
2020/04/23	1	16.40	0	0.00	16.40	1	1,763	0.06%
2020/04/22	1	16.30	0	0.00	16.30	1	1,761	0.06%
2020/04/20	0	0.00	1	17.25	17.15	-1	1,743	-0.06%
2020/04/17	2	17.15	1	17.35	17.05	1	1,757	0.06%
2020/04/16	1	17.25	0	0.00	17.20	1	1,742	0.06%
2020/04/15	2	17.55	0	0.00	17.40	2	1,743	0.11%
2020/04/14	1	17.30	0	0.00	17.55	1	1,746	0.06%
2020/04/13	4	17.50	0	0.00	17.45	4	1,721	0.23%
2020/04/10	5	16.99	5	17.07	17.00	0	1,680	0.00%
2020/04/09	3	16.55	0	0.00	16.55	3	1,665	0.18%
2020/04/08	2	15.70	2	15.85	16.05	0	1,650	0.00%
2020/03/31	1	15.20	0	0.00	15.20	1	1,630	0.06%
2020/03/30	0	0.00	14	14.87	15.35	-14	1,627	-0.86%
2020/03/27	15	15.04	4	15.03	14.95	11	1,743	0.63%
2020/03/26	1	14.90	2	15.10	14.95	-1	1,790	-0.06%
2020/03/19	0	0.00	27	13.66	13.40	-27	1,770	-1.53%
2020/03/18	5	15.40	0	0.00	14.75	5	1,732	0.29%
2020/03/13	0	0.00	10	16.42	16.95	-10	1,793	-0.56%
2020/03/12	1	18.45	0	0.00	18.15	1	1,841	0.05%
2020/03/11	0	0.00	2	19.10	19.10	-2	1,848	-0.11%
2020/03/10	3	18.50	2	19.20	19.75	1	1,883	0.05%
2020/03/09	1	19.20	0	0.00	19.05	1	1,880	0.05%
2020/03/05	0	20.10	1	20.15	20.10	-1	1,923	-0.05%
2020/03/04	0	20.15	0	0.00	20.15	0	2,124	0.00%
2020/03/03	0.6	20.10	0	0.00	20.10	0.6	2,214	0.03%
2020/03/02	2	20.10	3	20.17	19.95	-1	2,240	-0.04%
2020/02/27	0	0.00	5	20.80	20.65	-5	2,297	-0.22%
2020/02/26	0	0.00	2	21.30	21.20	-2	2,432	-0.08%
2020/02/24	11	21.43	0	0.00	21.40	11	2,455	0.45%
2020/02/21	2	21.85	0	0.00	21.85	2	2,469	0.08%
2020/02/19	3	22.22	0	0.00	22.20	3	2,488	0.12%
2020/02/18	4	22.01	0	0.00	22.25	4	2,511	0.16%
2020/02/17	1	22.30	1	22.10	22.05	0	2,522	0.00%
2020/02/14	12	22.53	0	0.00	22.35	12	2,538	0.47%
2020/02/13	6	21.94	3	22.35	22.20	3	2,523	0.12%
2020/02/12	1	21.05	0.6	21.00	21.00	0.4	2,472	0.01%
2020/02/11	5	20.95	0	0.00	20.90	5	2,481	0.20%
2020/02/10	1	21.30	0	0.00	21.25	1	2,468	0.04%
2020/02/07	1	21.80	0	0.00	21.70	1	2,470	0.04%
2020/02/06	1	21.90	0	0.00	21.95	1	2,467	0.04%
2020/02/05	1	22.00	0.6	22.00	21.95	0.4	2,474	0.02%
2020/02/03	22	21.95	2	22.00	21.95	20	2,502	0.80%
2020/01/31	0	0.00	12	22.75	22.90	-12	2,500	-0.48%
2020/01/30	3	22.40	11	23.01	22.65	-8	2,529	-0.32%
2020/01/17	0.2	24.00	0	0.00	23.90	0.2	2,542	0.01%
2020/01/14	0	0.00	28	24.15	24.05	-28	2,643	-1.06%
2020/01/13	1	24.30	0	0.00	24.30	1	2,648	0.04%
2020/01/10	1	24.40	0	0.00	24.65	1	2,640	0.04%
2020/01/09	0.2	24.50	0	0.00	24.45	0.2	2,643	0.01%
2020/01/03	1	25.10	1	25.40	25.05	0	2,638	0.00%
2019/12/31	0	0.00	2	25.20	25.85	-2	2,620	-0.08%
2019/12/27	1	24.65	0	0.00	24.60	1	2,598	0.04%
2019/12/26	0.4	24.65	0.3	24.65	24.65	0.1	2,626	0.00%
2019/12/25	20	24.55	0.7	24.50	24.50	19.3	2,628	0.73%
2019/12/24	5	24.02	1.6	24.43	24.30	3.4	2,627	0.13%
2019/12/23	0.4	24.60	9	25.32	24.55	-8.6	2,489	-0.35%
2019/12/20	0	0.00	2	25.43	25.50	-2	2,408	-0.08%
2019/12/19	0	0.00	1	25.30	25.30	-1	2,401	-0.04%
2019/12/18	0.4	25.40	0	0.00	25.45	0.4	2,421	0.02%
2019/12/17	0	0.00	6	26.00	25.60	-6	2,406	-0.25%
2019/12/16	0.6	25.90	0	0.00	25.90	0.6	2,388	0.03%
2019/12/04	1	22.50	69	22.53	22.35	-68	2,371	-2.87%
2019/12/03	0	0.00	30	22.20	22.25	-30	2,337	-1.28%
2019/11/29	17	22.37	0	0.00	22.45	17	2,310	0.74%
2019/11/28	5	22.55	4	22.50	22.45	1	2,264	0.04%
2019/11/27	0	0.00	52	22.90	22.85	-52	2,180	-2.38%
2019/11/26	5	23.08	0	0.00	22.95	5	2,163	0.23%
2019/11/25	2	22.90	20	22.95	23.00	-18	2,125	-0.85%
2019/11/22	11	23.00	0	0.00	23.10	11	2,107	0.52%
2019/11/21	43	23.13	1	22.95	23.20	42	2,082	2.02%
2019/11/20	13.3	23.08	36	23.23	23.00	-22.7	2,039	-1.11%
2019/11/19	1	22.75	7	22.56	22.70	-6	1,846	-0.32%
2019/11/18	16	22.10	5	22.10	22.10	11	1,763	0.62%
2019/11/15	5.3	22.11	1	21.90	21.95	4.3	1,733	0.25%
2019/11/14	8	21.85	7	21.86	22.30	1	1,663	0.06%
2019/11/11	0	0.00	2	20.85	21.05	-2	1,654	-0.12%
2019/11/07	11	20.98	0	0.00	20.95	11	1,801	0.61%
2019/10/21	2	21.05	0	0.00	21.00	2	1,774	0.11%
2019/10/18	3	20.77	0	0.00	20.70	3	1,777	0.17%
2019/10/17	1	21.30	1	20.80	21.10	0	1,748	0.00%
2019/10/14	0	0.00	1	20.70	20.80	-1	1,628	-0.06%
2019/10/01	1	19.80	0	0.00	19.95	1	1,606	0.06%
2019/09/26	2	20.05	0	0.00	20.00	2	1,622	0.12%
2019/09/25	1	20.05	0	0.00	20.00	1	1,625	0.06%
2019/09/20	0	0.00	9	20.17	20.15	-9	1,642	-0.55%
2019/09/18	1	19.95	0	0.00	20.15	1	1,655	0.06%
2019/09/02	0	0.00	10	20.20	20.30	-10	1,719	-0.58%
2019/08/29	11	19.76	0	0.00	19.70	11	1,706	0.64%
2019/08/16	0	0.00	2	20.25	20.20	-2	1,964	-0.10%
2019/08/14	0	0.00	8	21.58	21.25	-8	1,982	-0.40%
2019/08/13	10	21.07	28	21.17	21.20	-18	1,942	-0.93%
2019/08/07	1	19.85	0	0.00	19.75	1	2,007	0.05%
2019/08/06	1	19.90	0	0.00	20.00	1	2,092	0.05%
2019/08/05	11	20.00	0	0.00	20.05	11	2,180	0.50%
2019/07/30	10	20.40	0	0.00	20.40	10	2,361	0.42%
2019/07/24	0.1	20.55	0	0.00	20.55	0.1	2,725	0.00%
2019/07/23	5	20.55	10	20.55	20.50	-5	3,243	-0.15%
2019/07/22	10.2	20.60	0	0.00	20.65	10.2	3,329	0.31%
2019/07/18	10	20.80	0	0.00	20.80	10	3,346	0.30%
2019/07/17	0	0.00	1	20.80	20.80	-1	3,376	-0.03%
2019/07/16	0	0.00	4	20.80	20.80	-4	3,385	-0.12%
2019/07/15	10	20.90	1	20.90	20.85	9	3,399	0.26%
2019/07/10	0	0.00	16	20.75	20.75	-16	3,469	-0.46%
2019/07/08	1	20.90	0	0.00	20.75	1	3,520	0.03%
2019/07/05	1	21.00	0	0.00	20.90	1	3,558	0.03%
2019/07/04	0	0.00	3	21.10	21.05	-3	3,564	-0.08%
2019/07/03	0.2	20.70	1	20.95	20.70	-0.8	3,553	-0.02%
2019/07/02	0	0.00	2	20.85	20.90	-2	3,578	-0.06%
2019/06/26	2	20.90	2	20.90	20.85	0	3,606	0.00%
2019/06/25	10	21.00	0	0.00	20.85	10	3,611	0.28%
2019/06/24	1.7	20.60	0	0.00	20.60	1.7	3,602	0.05%
2019/06/21	2	20.85	0	0.00	20.80	2	3,614	0.06%
2019/06/19	1	20.50	1	20.55	20.95	0	3,566	0.00%
2019/06/18	1	20.50	0	0.00	20.50	1	3,551	0.03%
2019/06/17	0	0.00	5	20.78	20.65	-5	3,537	-0.14%
2019/06/05	0	0.00	3	21.38	21.00	-3	3,571	-0.08%
2019/06/04	1	21.05	0	0.00	20.95	1	3,570	0.03%
2019/05/31	0	0.00	5	21.69	21.80	-5	3,589	-0.14%
2019/05/30	4	20.90	0	0.00	21.30	4	3,539	0.11%
2019/05/29	0	0.00	1	20.75	20.75	-1	3,496	-0.03%
2019/05/28	1	21.90	0	0.00	20.80	1	3,471	0.03%
2019/05/27	1	21.20	1	21.40	21.75	0	3,388	0.00%
2019/05/22	1.3	20.78	0	0.00	20.70	1.3	3,270	0.04%
2019/05/17	2	20.13	2	20.18	20.05	0	3,143	0.00%
2019/05/16	0	0.00	17	20.55	20.55	-17	3,064	-0.55%
2019/05/15	0	0.00	4	21.23	21.10	-4	2,997	-0.13%
2019/05/14	2	20.73	6	20.70	20.90	-4	2,961	-0.14%
2019/05/13	3	21.12	9	21.23	21.05	-6	2,878	-0.21%
2019/05/10	1	21.90	0	0.00	21.90	1	2,781	0.04%
2019/05/09	1	22.50	0	0.00	22.40	1	2,714	0.04%
2019/05/08	2	23.45	0	0.00	23.15	2	2,653	0.08%
2019/05/07	18	23.75	0	0.00	23.70	18	2,624	0.69%
2019/05/06	0.3	23.10	0	0.00	23.10	0.3	2,582	0.01%
2019/05/03	2	22.60	6	22.95	22.90	-4	2,540	-0.16%
2019/05/02	15	21.95	31	22.00	22.35	-16	2,487	-0.64%
2019/04/29	34	21.62	2	21.65	22.10	32	2,293	1.40%
2019/04/26	6	24.30	0	0.00	23.90	6	1,778	0.34%
2019/04/23	4	26.39	0	0.00	26.50	4	1,656	0.24%
2019/04/19	0	0.00	2	26.30	26.25	-2	1,634	-0.12%
2019/04/18	11	26.73	0	0.00	26.30	11	1,617	0.68%
2019/04/17	1	27.15	0	0.00	27.05	1	1,577	0.06%
2019/04/16	2	27.15	0	0.00	27.50	2	1,565	0.13%
2019/04/15	3	27.57	0	0.00	27.40	3	1,521	0.20%
2019/04/12	0.2	28.20	0	0.00	28.10	0.2	1,491	0.01%
2019/04/11	1	28.45	1	28.35	28.35	0	1,481	0.00%
2019/04/10	0	0.00	5	28.85	29.10	-5	1,443	-0.35%
2019/04/08	1.2	28.95	0	0.00	28.90	1.2	1,430	0.08%
2019/04/03	2	29.30	0	0.00	29.30	2	1,405	0.14%
2019/04/02	2	29.60	0	0.00	29.40	2	1,394	0.14%
2019/04/01	0	0.00	1	29.75	29.70	-1	1,375	-0.07%
2019/03/29	0	0.00	2	29.65	29.70	-2	1,377	-0.15%
2019/03/27	0	0.00	4	29.85	29.80	-4	1,374	-0.29%
2019/03/25	1	29.25	0	0.00	29.35	1	1,363	0.07%
2019/03/19	0	0.00	5	29.18	29.00	-5	1,348	-0.37%
2019/03/18	0	28.70	0	0.00	28.70	0	1,369	0.00%
2019/03/13	2	28.15	0	0.00	28.10	2	1,347	0.15%
2019/03/12	4	28.38	0	0.00	28.25	4	1,350	0.30%
2019/03/08	1	28.70	1	28.85	28.85	0	1,337	0.00%
2019/03/07	7	28.79	0	0.00	28.40	7	1,361	0.51%
2019/03/06	2	28.95	0	0.00	28.90	2	1,348	0.15%
2019/03/05	5	28.15	1	28.10	28.15	4	1,333	0.30%
2019/02/20	0	0.00	0.8	28.25	28.25	-0.8	1,358	-0.06%
2019/02/18	0	0.00	1.2	27.70	27.70	-1.2	1,421	-0.08%
2019/02/14	0	0.00	10	27.90	28.05	-10	1,429	-0.70%
2019/02/13	2	28.15	0	0.00	28.10	2	1,416	0.14%
2019/01/30	0	0.00	1	28.10	28.10	-1	1,393	-0.07%
2019/01/28	0	0.00	1	28.25	28.40	-1	1,401	-0.07%
2019/01/25	0	0.00	1	28.15	28.15	-1	1,401	-0.07%
2019/01/24	3	28.43	0	0.00	28.45	3	1,393	0.22%
2019/01/22	6	28.15	0	0.00	28.10	6	1,378	0.44%
2019/01/17	0	0.00	1	26.75	26.75	-1	1,493	-0.07%
2019/01/16	0	0.00	11	26.65	26.65	-11	1,520	-0.72%
2019/01/15	11	26.77	5	26.85	26.80	6	1,533	0.39%
2019/01/14	0	0.00	1	26.00	26.00	-1	1,529	-0.07%
2019/01/11	5	26.05	0	0.00	26.00	5	1,574	0.32%
2019/01/07	0	0.00	4	25.60	25.70	-4	1,682	-0.24%
2018/12/28	0	0.00	1	25.55	25.55	-1	1,836	-0.05%
2018/12/26	0	0.00	3	25.35	25.30	-3	1,903	-0.16%
2018/12/24	1	25.85	0	0.00	25.80	1	1,915	0.05%
2018/12/22	8	25.33	0	0.00	25.75	8	1,918	0.42%
2018/12/21	5	24.60	0	0.00	24.85	5	1,906	0.26%
2018/12/03	2	26.60	0	0.00	26.90	2	2,104	0.10%
2018/11/30	2	25.80	6	26.85	25.80	-4	2,100	-0.19%
2018/11/29	2	27.05	0	0.00	26.90	2	2,086	0.10%
2018/11/27	0	0.00	0.4	27.00	26.90	-0.4	2,104	-0.02%
2018/11/21	0	0.00	1	26.70	27.00	-1	2,183	-0.05%
2018/11/13	1	26.35	0	0.00	26.40	1	2,258	0.04%
2018/11/01	49	26.33	0	0.00	26.40	49	2,884	1.70%
2018/10/26	0	0.00	61	24.68	24.85	-61	2,994	-2.04%
2018/10/25	0	0.00	2	25.25	25.20	-2	2,976	-0.07%
2018/10/24	18	27.10	0	0.00	26.80	18	2,944	0.61%
2018/10/18	0	0.00	18	27.46	27.50	-18	2,956	-0.61%
2018/10/16	1	28.00	0	0.00	28.00	1	2,929	0.03%
2018/10/12	5	28.14	2	28.70	29.20	3	2,874	0.10%
2018/10/11	3	28.25	3	28.90	28.65	0	2,855	0.00%
2018/10/05	10	29.30	20	29.20	29.40	-10	2,765	-0.36%
2018/09/25	2	30.45	0	0.00	30.50	2	3,130	0.06%
2018/09/21	2	30.40	0	0.00	30.30	2	3,151	0.06%
2018/09/10	10	29.75	0	0.00	29.25	10	3,533	0.28%
2018/09/07	42	31.00	0	0.00	30.40	42	3,587	1.17%
2018/09/06	10	31.60	0	0.00	31.55	10	3,567	0.28%
2018/09/05	8	32.00	0	0.00	31.75	8	3,580	0.22%
2018/09/03	4	31.90	0	0.00	31.80	4	3,662	0.11%
2018/08/30	2	32.00	0	0.00	32.00	2	3,716	0.05%
2018/08/24	20	31.35	0	0.00	31.20	20	3,779	0.53%
2018/08/22	10	31.90	0	0.00	31.85	10	3,879	0.26%
2018/08/20	10	32.00	0	0.00	31.65	10	3,934	0.25%
2018/08/16	2	32.20	0	0.00	32.15	2	4,185	0.05%
2018/08/15	4	33.18	1	32.65	32.65	3	4,279	0.07%
2018/08/14	2.2	32.63	80	32.89	32.90	-77.8	4,282	-1.82%
2018/08/13	54.1	40.85	52	40.75	40.60	2.1	4,208	0.05%
2018/08/10	9	41.24	1	41.30	41.35	8	4,094	0.20%
2018/08/09	0	0.00	5	41.25	41.30	-5	4,106	-0.12%
2018/08/08	2	41.65	0	0.00	41.50	2	4,113	0.05%
2018/08/03	0	0.00	4	41.78	41.90	-4	4,359	-0.09%
2018/08/02	5	41.06	5	41.20	41.20	0	4,353	0.00%
2018/08/01	1	40.60	0	0.00	41.30	1	4,388	0.02%
2018/07/30	1	40.20	0	0.00	40.00	1	4,406	0.02%
2018/07/27	4	40.20	0	0.00	40.20	4	4,472	0.09%
2018/07/25	1	39.70	1	39.40	39.50	0	4,554	0.00%
2018/07/24	2	38.50	0	0.00	38.95	2	4,554	0.04%
2018/07/19	0	0.00	2	38.70	38.70	-2	4,795	-0.04%
2018/07/18	1	38.25	0	0.00	38.55	1	4,880	0.02%
2018/07/12	2	38.45	0	0.00	38.45	2	5,412	0.04%
2018/07/03	10	38.80	2	38.15	37.90	8	6,055	0.13%
2018/06/27	1	41.20	0	0.00	41.00	1	6,543	0.02%
2018/06/26	1	41.65	6	41.58	41.30	-5	6,516	-0.08%
2018/06/25	0	0.00	1.1	39.61	39.60	-1.1	6,419	-0.02%
2018/06/20	1.5	39.58	1	39.70	39.60	0.5	6,522	0.01%
2018/06/19	3	39.83	0	0.00	39.55	3	6,548	0.05%
2018/06/15	0	0.00	3	39.73	40.10	-3	6,571	-0.05%
2018/06/12	1	39.35	0	0.00	39.40	1	6,672	0.01%
2018/06/06	0	0.00	3	39.58	39.75	-3	6,760	-0.04%
2018/06/01	0.8	39.15	0	0.00	39.10	0.8	6,764	0.01%
2018/05/29	3	39.60	4	39.11	39.35	-1	6,781	-0.01%
2018/05/28	3	39.00	0	0.00	39.60	3	6,777	0.04%
2018/05/25	2	39.88	0	0.00	39.10	2	6,807	0.03%
2018/05/23	1	38.40	2	38.03	38.60	-1	6,639	-0.02%
2018/05/22	1	37.05	1	37.55	37.70	0	6,655	0.00%
2018/05/21	1.7	37.47	10	37.25	37.10	-8.3	6,849	-0.12%
2018/05/18	1	37.30	1	37.30	37.35	0	6,934	0.00%
2018/05/17	0	0.00	1	36.55	37.00	-1	6,909	-0.01%
2018/05/16	10	36.60	0	0.00	36.60	10	6,893	0.15%
2018/05/15	5	36.30	12	36.64	36.30	-7	6,885	-0.10%
2018/05/14	0	0.00	7	35.89	35.95	-7	6,837	-0.10%
2018/05/11	0	0.00	10	35.30	35.30	-10	6,795	-0.15%
2018/05/10	2	35.55	0	0.00	35.60	2	6,793	0.03%
2018/05/09	2	35.30	0	0.00	35.85	2	6,942	0.03%
2018/05/08	0	0.00	3	35.60	35.60	-3	6,921	-0.04%
2018/05/04	9	35.41	5	35.80	35.40	4	6,869	0.06%
2018/05/03	4	34.75	0	0.00	36.00	4	6,824	0.06%
2018/05/02	0	0.00	3	35.30	35.20	-3	6,765	-0.04%
2018/04/30	6	34.69	0	0.00	34.95	6	6,743	0.09%
2018/04/27	2	34.35	0	0.00	34.50	2	6,737	0.03%
2018/04/26	4	35.00	8	35.70	34.65	-4	6,716	-0.06%
2018/04/25	5	34.50	5	34.86	35.70	0	6,643	0.00%
2018/04/24	4	34.81	0	0.00	34.55	4	6,540	0.06%
2018/04/23	3	35.17	4	35.41	35.50	-1	6,506	-0.02%
2018/04/19	4	33.98	0	0.00	34.05	4	6,244	0.06%
2018/04/18	0	0.00	5	33.60	33.60	-5	6,135	-0.08%
2018/04/17	0	0.00	2	32.95	32.85	-2	6,246	-0.03%
2018/04/13	9	33.13	2	32.85	32.85	7	6,234	0.11%
2018/04/12	1	33.55	2	33.50	33.40	-1	6,254	-0.02%
2018/04/11	4	33.89	0	0.00	33.65	4	6,237	0.06%
2018/04/10	0	0.00	0.1	34.90	34.90	-0.1	5,986	0.00%
2018/04/09	7	34.06	10	34.13	34.05	-3	5,957	-0.05%
2018/04/03	4	33.35	0	0.00	33.50	4	5,834	0.07%
2018/04/02	0	0.00	60	32.00	32.80	-60	5,756	-1.04%
2018/03/31	6	31.85	0	0.00	31.75	6	5,540	0.11%
2018/03/30	30	30.99	10	31.19	31.35	20	5,432	0.37%
2018/03/28	0	0.00	3	30.50	30.50	-3	5,098	-0.06%
2018/03/27	0	0.00	2	30.10	30.00	-2	4,984	-0.04%
2018/03/26	2	29.50	0	0.00	29.90	2	4,980	0.04%
2018/03/23	60	29.74	0	0.00	29.45	60	4,942	1.21%
2018/03/22	0	0.00	2	30.20	29.90	-2	4,887	-0.04%
2018/03/21	4	29.94	3	29.55	30.20	1	4,858	0.02%
2018/03/13	2	28.75	0	0.00	29.00	2	4,514	0.04%
2018/03/05	2	28.95	0	0.00	28.55	2	4,655	0.04%
2018/03/02	2	28.90	0	0.00	28.90	2	4,617	0.04%
2018/02/26	6	29.38	7	29.16	29.05	-1	4,495	-0.02%
2018/02/23	17	29.21	15	29.09	29.20	2	4,470	0.04%
2018/02/22	43	29.35	48	29.37	29.25	-5	4,374	-0.11%
2018/02/21	20	28.63	16	28.44	29.15	4	4,234	0.09%
2018/02/12	5	28.00	8	27.67	27.45	-3	3,966	-0.08%
2018/02/09	0	0.00	2	27.10	27.40	-2	3,800	-0.05%
2018/02/07	0	0.00	1	26.75	26.95	-1	3,670	-0.03%
2018/02/06	7	26.00	5	26.65	26.20	2	3,627	0.06%
2018/02/05	10	27.20	0	0.00	27.15	10	3,532	0.28%
2018/02/02	10	27.90	0	0.00	27.55	10	3,483	0.29%
2018/02/01	5	27.93	3	28.25	27.80	2	3,429	0.06%
2018/01/31	1	26.15	0	0.00	27.10	1	3,238	0.03%
2018/01/30	2	26.40	0	0.00	26.35	2	3,179	0.06%
2018/01/29	1	26.50	0	0.00	26.35	1	3,165	0.03%
2018/01/26	4	26.89	0	0.00	26.75	4	3,151	0.13%
2018/01/25	2	27.25	0	0.00	27.10	2	3,127	0.06%
2018/01/15	5	27.20	5	27.25	27.10	0	2,979	0.00%
2018/01/12	0	0.00	2	26.60	26.50	-2	2,937	-0.07%
2018/01/05	0	0.00	78	26.60	26.85	-78	2,549	-3.06%