達欣工 (2535)-新光-桃園券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
54.4
漲跌
▼0.8
漲幅
-1.45%
成交量
753張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:30

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

達欣工 (2535)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/14	3	53.83	0	0.00	53.00	3	894	0.34%
2024/05/10	0.1	55.00	0	0.00	55.10	0.1	878	0.01%
2024/05/09	1	55.50	0	0.00	55.20	1	876	0.11%
2024/05/08	5	55.90	0	0.00	55.90	5	881	0.57%
2024/05/07	4	57.73	2	57.30	55.90	2	864	0.23%
2024/05/06	16	59.94	3.3	60.16	61.70	12.7	795	1.60%
2024/05/03	15	58.64	3	59.10	59.10	12	756	1.59%
2024/05/02	2	57.90	0.2	57.90	57.90	1.8	740	0.25%
2024/04/30	0.1	57.47	0	0.00	57.80	0.1	726	0.01%
2024/04/29	2.1	57.00	0	0.00	56.90	2.1	714	0.29%
2024/04/26	50	56.31	0	0.00	56.30	50	714	7.00%
2024/04/25	0	0.00	0.8	56.00	55.90	-0.8	709	-0.11%
2024/04/23	3	56.97	0	0.00	57.00	3	701	0.43%
2024/04/22	0.3	58.00	1	58.00	57.60	-0.7	690	-0.10%
2024/04/17	0	56.17	0	0.00	56.80	0	613	0.00%
2024/04/16	0.2	56.10	4	55.40	55.60	-3.8	607	-0.63%
2024/04/15	1	57.10	1	57.70	57.40	0	592	0.00%
2024/04/11	0.6	55.50	0.1	55.10	56.80	0.5	563	0.09%
2024/04/10	4	58.00	0	0.00	58.20	4	517	0.78%
2024/04/09	0	58.50	0	0.00	59.00	0	486	0.00%
2024/04/08	1	57.40	0	0.00	57.30	1	458	0.22%
2024/04/03	0	58.60	0	0.00	58.40	0	428	0.00%
2024/04/02	0	57.88	0	0.00	58.40	0	410	0.00%
2024/04/01	0	57.80	1	57.50	57.80	-1	394	-0.25%
2024/03/29	1	57.30	41.1	57.02	57.10	-40.1	384	-10.42%
2024/03/28	0	0.00	3	55.70	55.80	-3	374	-0.80%
2024/03/27	3	55.13	0	0.00	55.00	3	363	0.83%
2024/03/26	2	53.90	0	0.00	54.00	2	356	0.56%
2024/03/25	36.2	54.10	0	0.00	54.40	36.2	359	10.06%
2024/03/21	0	54.57	1	54.80	54.80	-1	352	-0.28%
2024/03/20	0	53.58	36	53.48	53.60	-36	346	-10.40%
2024/03/19	0	52.70	6	52.90	52.30	-6	336	-1.78%
2024/03/18	0	51.60	2	51.80	52.00	-2	333	-0.60%
2024/03/15	0	51.00	0	0.00	51.00	0	333	0.00%
2024/03/14	0	51.20	0	0.00	51.40	0	332	0.00%
2024/03/12	0	51.20	0	0.00	51.40	0	332	0.00%
2024/03/11	0	51.13	0	0.00	51.00	0	336	0.00%
2024/03/08	0	50.96	0	0.00	50.90	0	335	0.00%
2024/03/07	0.1	51.40	16	51.79	51.60	-15.9	323	-4.91%
2024/03/06	5	51.00	0.1	50.70	51.00	4.9	317	1.55%
2024/03/05	0	49.38	0	0.00	49.70	0	299	0.00%
2024/03/04	0	49.50	0	0.00	49.15	0	298	0.00%
2024/03/01	0	0.00	0.3	49.50	49.50	-0.3	298	-0.11%
2024/02/29	0	49.51	0	0.00	49.45	0	299	0.00%
2024/02/27	0	49.08	0	0.00	49.15	0	305	0.00%
2024/02/26	0	49.30	0	0.00	49.25	0	305	0.00%
2024/02/23	55	49.65	0	0.00	49.60	55	308	17.81%
2024/02/22	0	0.00	26	49.87	49.90	-26	309	-8.39%
2024/02/21	0	49.20	0	0.00	49.45	0	311	0.00%
2024/02/20	0.2	48.95	0	0.00	48.95	0.2	330	0.06%
2024/02/19	0	49.35	5.6	49.12	49.60	-5.6	334	-1.67%
2024/02/16	0	48.70	0	0.00	48.90	0	352	0.00%
2024/02/15	25.2	47.75	0	0.00	47.95	25.2	355	7.10%
2024/02/05	0	0.00	1	48.90	48.25	-1	352	-0.28%
2024/02/02	0	0.00	24	49.05	49.25	-24	342	-7.00%
2024/01/29	0	46.40	0	0.00	46.50	0	320	0.00%
2024/01/26	23	46.50	0	0.00	46.45	23	323	7.11%
2024/01/25	0.1	46.45	0	0.00	46.45	0.1	325	0.03%
2024/01/24	0	46.50	0	0.00	46.55	0	332	0.00%
2024/01/22	0	0.00	13	46.20	46.40	-13	363	-3.57%
2024/01/18	0	44.55	0	0.00	44.60	0	461	0.00%
2024/01/17	0	44.96	0	0.00	44.85	0	473	0.00%
2024/01/15	0	0.00	0.6	45.15	45.15	-0.6	484	-0.12%
2024/01/11	0	45.20	0	0.00	45.30	0	508	0.00%
2024/01/10	0	0.00	1	44.90	44.90	-1	506	-0.20%
2024/01/09	0.1	44.80	1.8	44.76	44.85	-1.7	508	-0.33%
2024/01/08	0	44.15	0	0.00	45.25	0	512	0.00%
2023/12/28	0.1	44.10	0	0.00	44.15	0.1	513	0.03%
2023/12/27	0.2	44.10	0	0.00	44.10	0.2	515	0.05%
2023/12/21	1.1	43.89	0	0.00	43.90	1.1	519	0.20%
2023/12/19	0.1	44.00	0	0.00	43.90	0.1	515	0.02%
2023/12/18	10	44.00	0	0.00	44.00	10	512	1.95%
2023/12/15	0	43.98	0	0.00	44.00	0	514	0.00%
2023/12/13	0	43.90	0	0.00	43.95	0	516	0.00%
2023/12/12	0	44.10	0	0.00	44.10	0	521	0.00%
2023/12/07	0	43.11	0	0.00	43.15	0	538	0.00%
2023/12/04	0	42.70	0	0.00	42.70	0	540	0.00%
2023/11/29	0.2	42.60	0	0.00	42.70	0.2	550	0.04%
2023/11/28	0	43.10	0	0.00	42.95	0	551	0.00%
2023/11/27	0	43.45	0	0.00	43.10	0	551	0.01%
2023/11/21	0	42.25	0	0.00	42.25	0	555	0.00%
2023/11/20	0	41.80	0	0.00	42.10	0	562	0.00%
2023/11/17	0	0.00	18	42.29	42.05	-18	562	-3.20%
2023/11/15	2	40.25	0	0.00	40.20	2	550	0.36%
2023/11/14	1	41.15	0	0.00	41.15	1	538	0.19%
2023/11/09	1	40.30	0	0.00	40.25	1	535	0.19%
2023/11/08	11	40.05	0	0.00	40.10	11	534	2.06%
2023/11/06	6	39.70	0	0.00	39.70	6	540	1.11%
2023/11/01	0	38.18	1.8	38.17	38.05	-1.8	555	-0.32%
2023/10/31	0	38.95	9	38.23	38.30	-9	563	-1.60%
2023/10/30	0	0.00	22	40.56	40.15	-22	547	-4.02%
2023/10/18	0	0.00	3	35.45	34.60	-3	544	-0.55%
2023/10/11	0	33.90	0	0.00	33.95	0	434	0.00%
2023/10/05	0	0.00	0	33.60	33.50	0	411	0.00%
2023/09/27	0	33.45	0	0.00	33.30	0	414	0.00%
2023/09/26	0	0.00	0	33.45	33.40	0	419	0.00%
2023/09/25	0	0.00	0	33.45	33.50	0	429	0.00%
2023/09/22	0	0.00	1	33.35	33.35	-1	429	-0.23%
2023/09/14	0	0.00	2	33.90	33.90	-2	434	-0.46%
2023/09/11	0	0.00	0	33.84	33.80	0	447	0.00%
2023/09/08	0	0.00	4	34.10	33.95	-4	448	-0.89%
2023/09/04	0	0.00	12	34.28	34.25	-12	445	-2.70%
2023/09/01	0	0.00	6	33.65	33.65	-6	433	-1.38%
2023/08/31	0	0.00	0.1	33.30	33.40	-0.1	440	-0.02%
2023/08/29	0	0.00	0	33.30	33.30	0	452	0.00%
2023/08/28	0	0.00	0	33.20	33.25	0	455	0.00%
2023/08/24	0	33.00	0	0.00	33.00	0	455	0.00%
2023/08/23	0	0.00	3	32.95	33.00	-3	462	-0.65%
2023/08/15	0	0.00	29	32.90	32.95	-29	484	-5.99%
2023/08/14	1	32.50	0	32.80	32.50	1	477	0.21%
2023/08/11	0	0.00	2	32.65	32.70	-2	481	-0.42%
2023/08/10	0	0.00	0	32.51	32.45	0	484	0.00%
2023/08/09	0	0.00	1	32.45	32.60	-1	480	-0.21%
2023/08/08	1	32.30	0	32.30	32.30	1	478	0.21%
2023/08/02	1	32.15	0	0.00	32.15	1	493	0.20%
2023/08/01	1	32.15	0	0.00	32.15	1	506	0.20%
2023/07/31	0	32.30	0	32.30	32.00	0	521	0.00%
2023/07/28	1	31.95	0	0.00	31.95	1	527	0.19%
2023/07/27	1	32.10	0	0.00	32.10	1	544	0.18%
2023/07/26	1	31.80	0	0.00	31.95	1	547	0.18%
2023/07/25	6	31.55	0	0.00	31.60	6	543	1.10%
2023/07/24	1	31.80	0	0.00	31.70	1	533	0.19%
2023/07/20	20	32.30	0	0.00	32.25	20	540	3.70%
2023/07/17	1	32.85	0	0.00	32.80	1	649	0.15%
2023/07/12	0	0.00	0	33.00	32.90	0	776	0.00%
2023/07/11	0	0.00	0.3	32.95	32.95	-0.3	799	-0.03%
2023/07/07	0	0.00	10.1	33.45	33.35	-10.1	836	-1.21%
2023/07/05	0	0.00	44	33.74	33.70	-44	879	-5.00%
2023/07/04	2	33.63	0	0.00	33.60	2	888	0.23%
2023/06/30	0	0.00	2.2	32.86	32.90	-2.2	896	-0.24%
2023/06/28	1	32.95	0	0.00	32.95	1	952	0.11%
2023/06/27	1	32.80	0	0.00	32.80	1	975	0.10%
2023/06/26	1	32.80	0	0.00	32.95	1	977	0.10%
2023/06/14	0	0.00	3	33.15	33.10	-3	984	-0.30%
2023/06/12	0	33.25	0	0.00	33.05	0	1,001	0.00%
2023/06/05	0	0.00	1	33.10	33.10	-1	1,047	-0.10%
2023/06/02	1	33.00	0	0.00	33.00	1	1,042	0.10%
2023/05/31	0	0.00	0.2	33.10	33.00	-0.2	1,042	-0.02%
2023/05/30	2	33.00	0	33.05	33.00	2	1,042	0.19%
2023/05/26	0	0.00	5	33.00	33.10	-5	1,041	-0.48%
2023/05/25	3	32.60	0	0.00	32.60	3	1,023	0.29%
2023/05/23	0	0.00	0	32.65	32.70	0	1,019	0.00%
2023/05/17	0	0.00	12	32.70	32.60	-12	1,004	-1.19%
2023/05/16	2	32.40	5	32.47	32.45	-3	997	-0.30%
2023/05/15	0	0.00	6	32.00	32.15	-6	989	-0.61%
2023/05/12	3	32.05	0	0.00	32.20	3	989	0.30%
2023/05/11	1	32.05	0	0.00	32.05	1	984	0.10%
2023/05/10	1	32.30	0	0.00	32.30	1	980	0.10%
2023/05/09	3	32.27	0	0.00	32.35	3	979	0.31%
2023/05/05	2	32.33	3	32.20	32.40	-1	958	-0.10%
2023/05/04	1	32.00	0	0.00	32.00	1	946	0.11%
2023/05/03	1	31.55	0	0.00	31.65	1	934	0.11%
2023/05/02	3	31.18	4.3	31.20	31.35	-1.3	910	-0.14%
2023/04/28	2	30.85	3	30.80	30.85	-1	902	-0.11%
2023/04/27	3	30.35	0	0.00	30.50	3	898	0.33%
2023/04/25	3	30.17	0	0.00	30.10	3	883	0.34%
2023/04/21	8	30.26	0	0.00	30.15	8	858	0.93%
2023/04/20	8.8	30.69	0	0.00	30.75	8.8	831	1.06%
2023/04/19	1	33.75	15	33.80	33.75	-14	735	-1.90%
2023/04/18	6	33.63	2	33.85	33.70	4	689	0.58%
2023/04/17	6	33.80	0	0.00	33.85	6	627	0.96%
2023/04/14	0.4	34.00	16	33.85	33.80	-15.6	600	-2.60%
2023/04/13	1	33.95	2	33.95	33.95	-1	579	-0.17%
2023/04/12	1	34.10	0	0.00	34.00	1	567	0.18%
2023/04/11	0	0.00	12	33.95	34.15	-12	545	-2.20%
2023/04/07	0	0.00	1	33.80	33.75	-1	495	-0.20%
2023/04/06	0	33.60	0	0.00	33.75	0	479	0.00%
2023/03/31	3	33.35	1.1	33.33	33.40	1.9	460	0.41%
2023/03/29	7.1	33.19	0	0.00	33.20	7.1	431	1.65%
2023/03/28	0	33.85	6	33.95	33.75	-6	396	-1.51%
2023/03/27	0	33.90	0	0.00	33.70	0	378	0.00%
2023/03/23	2	33.55	0	33.65	33.60	2	370	0.54%
2023/03/22	1	33.45	0	0.00	33.50	1	366	0.27%
2023/03/21	0	33.63	0	0.00	33.50	0	366	0.00%
2023/03/20	0	33.35	0	0.00	33.40	0	359	0.00%
2023/03/17	0	33.30	0	0.00	33.20	0	354	0.00%
2023/03/16	19	33.15	0	0.00	33.05	19	350	5.42%
2023/03/15	0	33.25	0	0.00	33.20	0	339	0.00%
2023/03/14	0	33.25	15	33.15	33.10	-15	327	-4.57%
2023/03/13	1	32.80	0	0.00	32.95	1	318	0.31%
2023/03/10	1	33.20	9	33.26	33.20	-8	302	-2.64%
2023/03/09	0	33.30	15	33.28	33.25	-15	295	-5.08%
2023/03/08	0	0.00	6	33.10	33.25	-6	282	-2.12%
2023/03/07	10	32.55	5	32.60	32.65	5	261	1.91%
2023/03/06	0	32.40	0	0.00	32.40	0	260	0.00%
2023/03/03	0	0.00	1	32.05	32.35	-1	254	-0.39%
2023/03/01	30	31.73	0	0.00	31.70	30	246	12.17%
2023/02/23	0	31.40	0	0.00	31.40	0	231	0.00%
2023/02/20	1	31.20	0	0.00	31.25	1	231	0.43%
2023/02/08	0	0.00	0	31.15	31.35	0	250	0.00%
2023/02/07	0	31.05	0	0.00	31.00	0	253	0.00%
2023/02/02	0	0.00	0	30.95	30.80	0	247	0.00%
2023/01/13	0	30.15	0	0.00	30.10	0	250	0.00%
2023/01/12	0	30.05	0	0.00	30.00	0	291	0.00%
2023/01/10	0	0.00	2	29.95	29.95	-2	299	-0.67%
2023/01/04	2	29.80	0	0.00	29.80	2	320	0.62%
2022/12/30	0	30.25	0	0.00	30.15	0	323	0.00%
2022/12/19	0	0.00	4	29.98	29.85	-4	361	-1.11%
2022/12/16	0	30.20	0	0.00	29.50	0	355	0.00%
2022/12/01	0	0.00	3	30.45	30.50	-3	399	-0.75%
2022/11/24	0	30.05	0	0.00	30.20	0	403	0.00%
2022/11/23	0	30.05	0	0.00	29.90	0	401	0.00%
2022/11/18	0	0.00	2	29.70	29.70	-2	400	-0.50%
2022/11/17	4	29.75	0	0.00	29.75	4	405	0.99%
2022/11/15	0	0.00	0	29.75	29.90	0	399	0.00%
2022/11/11	0.2	29.55	0	0.00	29.50	0.2	389	0.05%
2022/11/01	0	0.00	2.3	29.97	30.00	-2.3	382	-0.59%
2022/10/28	0	0.00	4	29.89	29.90	-4	385	-1.04%
2022/10/25	0	0.00	7	29.79	29.80	-7	388	-1.80%
2022/10/21	2	29.05	0	0.00	29.50	2	385	0.52%
2022/10/20	8	29.11	0	0.00	29.05	8	379	2.11%
2022/10/19	0	0.00	6	30.45	30.45	-6	341	-1.76%
2022/10/17	0.1	30.01	0	0.00	29.90	0.1	334	0.03%
2022/10/14	0	0.00	0	30.50	30.55	0	325	0.00%
2022/10/13	2.1	30.20	0	0.00	30.20	2.1	321	0.65%
2022/10/06	0.1	30.95	0	0.00	31.15	0.1	313	0.03%
2022/10/05	0	0.00	2	31.20	31.20	-2	314	-0.64%
2022/10/04	4	30.96	0	31.05	31.00	4	318	1.26%
2022/10/03	0	0.00	0	31.60	30.90	0	317	0.00%
2022/09/28	0	0.00	5	31.17	30.80	-5	314	-1.59%
2022/09/27	0	0.00	1	31.60	31.60	-1	306	-0.33%
2022/09/26	0	0.00	0.1	31.35	31.55	-0.1	311	-0.03%
2022/09/22	0	0.00	1	31.80	31.90	-1	316	-0.32%
2022/09/19	0	0.00	2	31.55	31.65	-2	313	-0.64%
2022/09/16	0	0.00	1	31.75	31.40	-1	317	-0.31%
2022/09/13	0	31.95	0	0.00	31.75	0	325	0.00%
2022/09/08	0	0.00	3	31.30	31.90	-3	329	-0.91%
2022/09/05	0	0.00	1	30.90	30.85	-1	320	-0.31%
2022/09/02	0	30.80	3	30.70	30.70	-3	322	-0.93%
2022/08/25	0	0.00	1	30.55	30.55	-1	331	-0.30%
2022/08/17	0	0.00	0.1	30.35	30.25	-0.1	330	-0.04%
2022/08/15	0	0.00	1	30.40	30.35	-1	329	-0.30%
2022/08/12	3	30.15	0	0.00	30.05	3	328	0.91%
2022/07/29	0	0.00	0.1	30.05	30.00	-0.1	384	-0.02%
2022/07/25	3	29.75	0	0.00	29.80	3	384	0.78%
2022/07/19	1	29.50	0	0.00	29.60	1	410	0.24%
2022/07/13	0	29.20	0	0.00	28.95	0	425	0.00%
2022/07/06	3.5	28.41	0	0.00	28.30	3.5	455	0.77%
2022/07/05	1	29.00	0	0.00	28.95	1	479	0.21%
2022/07/01	2	28.90	0	0.00	28.80	2	607	0.33%
2022/06/23	0	0.00	5	29.60	29.65	-5	756	-0.66%
2022/06/17	1	30.25	0	0.00	30.35	1	788	0.13%
2022/06/13	1	30.90	0	0.00	30.85	1	807	0.12%
2022/06/02	13	31.53	0	0.00	31.45	13	896	1.45%
2022/05/31	0	0.00	1	31.55	31.40	-1	907	-0.11%
2022/05/30	0	31.60	0	0.00	31.45	0	912	0.00%
2022/05/20	0	31.51	0	31.20	31.25	0	924	0.00%
2022/05/19	4	31.20	0	0.00	31.25	4	926	0.43%
2022/05/18	5	31.73	0	0.00	31.80	5	924	0.54%
2022/05/16	0	0.00	1	31.55	31.45	-1	921	-0.11%
2022/05/06	1	31.35	0	31.43	31.35	1	895	0.11%
2022/05/04	0	0.00	7	31.40	31.30	-7	900	-0.78%
2022/04/28	0	0.00	0	31.20	31.20	0	916	0.00%
2022/04/14	1	31.40	0	0.00	31.30	1	934	0.11%
2022/04/13	2	31.28	0	0.00	31.40	2	938	0.21%
2022/04/12	3	31.00	0	0.00	31.15	3	936	0.32%
2022/04/06	4	34.83	0	0.00	34.90	4	802	0.50%
2022/04/01	0	0.00	8	35.13	35.15	-8	765	-1.04%
2022/03/30	0	0.00	2.5	35.09	35.00	-2.5	737	-0.34%
2022/03/29	2	35.68	1	35.55	35.30	1	703	0.14%
2022/03/25	0	0.00	15	35.63	35.95	-15	645	-2.32%
2022/03/24	0	0.00	5	35.10	35.30	-5	618	-0.81%
2022/03/23	3	35.00	2	35.03	35.00	1	607	0.16%
2022/03/22	9	34.82	0.5	34.95	34.90	8.5	598	1.42%
2022/03/21	0	34.95	0.5	35.00	34.75	-0.5	594	-0.08%
2022/03/17	1	34.40	0	0.00	34.45	1	574	0.17%
2022/03/16	0	34.29	0.3	34.15	34.20	-0.2	571	-0.04%
2022/03/15	10	34.35	0.3	34.35	34.30	9.8	564	1.73%
2022/03/14	0	34.47	0.1	34.60	34.50	-0.1	555	-0.01%
2022/03/11	0	34.10	0	0.00	34.30	0	548	0.00%
2022/03/10	5	33.90	0	0.00	33.90	5	531	0.94%
2022/03/09	2	33.60	1	33.85	33.95	1	511	0.20%
2022/03/08	0	32.88	6	32.85	32.85	-6	497	-1.21%
2022/03/07	1	32.55	0	0.00	32.75	1	486	0.21%
2022/03/04	0	33.00	0	0.00	33.20	0	479	0.00%
2022/03/03	0	33.60	0	0.00	33.40	0	488	0.00%
2022/02/25	0	33.10	0	0.00	32.95	0	491	0.00%
2022/02/24	6	32.93	0	0.00	32.80	6	495	1.21%
2022/02/21	0	33.51	0	0.00	33.55	0	502	0.00%
2022/02/18	0.1	33.45	0	0.00	33.40	0.1	507	0.02%
2022/02/17	0	33.55	0	0.00	33.40	0	522	0.00%
2022/02/16	0	0.00	1	33.50	33.50	-1	527	-0.19%
2022/02/14	0	33.45	9	33.20	33.20	-9	563	-1.60%
2022/02/09	0	0.00	2	33.35	33.40	-2	581	-0.34%
2022/02/08	0	33.45	0	0.00	33.40	0	580	0.00%
2022/02/07	0	0.00	11	33.50	33.45	-11	586	-1.88%
2022/01/25	0	0.00	10	32.60	32.65	-10	589	-1.70%
2022/01/24	2	32.60	0	0.00	33.00	2	591	0.34%
2022/01/21	4	32.93	0	0.00	33.00	4	583	0.69%
2022/01/18	5	33.02	0	0.00	33.05	5	582	0.86%
2022/01/17	1	33.00	0	0.00	33.05	1	578	0.17%
2022/01/12	0	0.00	3	32.90	32.90	-3	585	-0.51%
2022/01/07	10	33.30	3	33.45	33.60	7	557	1.26%
2022/01/05	0	0.00	2.1	33.25	33.15	-2.1	536	-0.39%
2022/01/04	0	0.00	1	33.25	33.10	-1	536	-0.19%
2021/12/30	0	32.95	0	0.00	32.75	0	518	0.00%
2021/12/29	0	32.50	8	32.45	32.60	-8	511	-1.57%
2021/12/24	0	0.00	0.2	32.30	32.25	-0.2	516	-0.04%
2021/12/21	0	0.00	1	32.10	32.10	-1	518	-0.19%
2021/12/15	1	32.00	0	0.00	32.00	1	529	0.19%
2021/12/13	1	32.20	0	0.00	32.25	1	528	0.19%
2021/12/10	1	32.25	0	0.00	32.30	1	531	0.19%
2021/12/07	0	0.00	2	32.10	32.05	-2	531	-0.38%
2021/12/01	1	31.40	0	0.00	31.95	1	525	0.19%
2021/11/30	0	31.65	0	0.00	31.65	0	527	0.00%
2021/11/26	2	31.53	0	0.00	31.40	2	525	0.38%
2021/11/25	0	0.00	3	31.90	31.85	-3	525	-0.57%
2021/11/17	1.3	32.45	0	0.00	32.50	1.3	517	0.25%
2021/11/16	0	0.00	2	32.50	32.50	-2	520	-0.38%
2021/11/12	4	31.90	0	0.00	32.20	4	511	0.78%
2021/11/11	0	32.20	7.3	32.27	32.40	-7.3	500	-1.47%
2021/11/10	1	31.70	6.2	31.73	31.80	-5.2	482	-1.08%
2021/11/09	5	31.25	0	0.00	31.35	5	472	1.06%
2021/11/08	0	0.00	1	31.35	31.40	-1	474	-0.21%
2021/11/05	1	31.05	0	0.00	31.05	1	471	0.21%
2021/11/03	1	30.45	4.1	30.70	30.95	-3	476	-0.64%
2021/11/01	0	0.00	0	30.65	30.50	0	473	0.00%
2021/10/28	0	0.00	1	30.50	30.50	-1	483	-0.21%
2021/10/22	0	0.00	7	30.04	30.10	-7	493	-1.42%
2021/10/19	0	29.80	0	0.00	29.75	0	504	0.00%
2021/10/12	2	29.30	0	0.00	29.50	2	589	0.34%
2021/10/08	0	29.68	0	0.00	29.35	0	606	0.00%
2021/10/06	1	29.20	0	0.00	29.05	1	723	0.14%
2021/10/05	1	29.20	6	29.20	29.20	-5	856	-0.58%
2021/10/04	1	29.25	0	0.00	29.30	1	969	0.10%
2021/10/01	3.1	29.54	6	29.50	29.55	-2.9	1,005	-0.29%
2021/09/29	1	29.80	0	0.00	29.70	1	1,065	0.09%
2021/09/28	0	29.90	0	0.00	29.90	0	1,089	0.00%
2021/09/27	1.2	29.92	0	0.00	29.90	1.2	1,106	0.11%
2021/09/23	0	0.00	5	29.95	29.95	-5	1,153	-0.43%
2021/09/22	1	29.90	0	0.00	29.90	1	1,182	0.08%
2021/09/16	1	30.25	0	0.00	30.15	1	1,207	0.08%
2021/09/01	0	0.00	0.2	30.60	30.55	-0.2	1,282	-0.01%
2021/08/30	1	30.00	0	0.00	30.10	1	1,310	0.08%
2021/08/26	0	0.00	2	29.68	29.70	-2	1,324	-0.15%
2021/08/25	1	29.85	0	0.00	29.90	1	1,330	0.08%
2021/08/20	1	29.55	0.2	29.70	29.50	0.9	1,360	0.06%
2021/08/19	0.2	30.50	0	0.00	29.80	0.2	1,361	0.01%
2021/08/16	1	29.85	0	0.00	29.80	1	1,384	0.07%
2021/08/13	0.2	30.15	0	0.00	30.00	0.2	1,389	0.01%
2021/08/10	1	30.40	0	0.00	30.30	1	1,441	0.07%
2021/08/09	9	30.83	0	0.00	30.60	9	1,504	0.60%
2021/07/29	0	0.00	0	29.80	29.80	0	1,818	0.00%
2021/07/28	1	29.80	0	0.00	29.70	1	1,851	0.06%
2021/07/27	0.2	30.10	0	0.00	30.00	0.2	1,932	0.01%
2021/07/26	0	30.10	0	0.00	30.00	0	1,983	0.00%
2021/07/23	5	30.50	0	0.00	30.50	5	1,993	0.25%
2021/07/22	2	29.70	0	0.00	29.85	2	2,012	0.10%
2021/07/21	6	29.35	2	29.35	29.50	4	2,063	0.19%
2021/07/19	1	29.60	0	0.00	29.60	1	2,139	0.05%
2021/07/16	0.1	30.15	0	0.00	29.85	0.1	2,214	0.00%
2021/07/15	0	0.00	1	30.15	30.20	-1	2,268	-0.04%
2021/07/14	5	30.08	1	30.05	29.90	4	2,288	0.18%
2021/07/13	22	30.86	1	30.90	30.70	21	2,312	0.91%
2021/07/12	5	31.39	3	31.37	31.55	2	2,291	0.09%
2021/07/09	9	34.99	4	35.08	34.80	5	2,180	0.23%
2021/07/08	0	0.00	3	34.70	34.70	-3	2,113	-0.14%
2021/07/07	4	34.34	0	0.00	34.35	4	2,114	0.19%
2021/07/06	0	35.01	1	34.75	34.75	-1	2,109	-0.05%
2021/07/05	2	34.90	0.1	35.00	34.95	1.9	2,132	0.09%
2021/07/01	5	34.40	0	0.00	34.50	5	2,193	0.23%
2021/06/30	5	34.65	0	0.00	34.65	5	2,265	0.22%
2021/06/29	0	0.00	2	34.73	34.85	-2	2,283	-0.09%
2021/06/28	9	34.52	0	0.00	34.85	9	2,306	0.39%
2021/06/25	1	33.90	0	0.00	33.95	1	2,308	0.04%
2021/06/24	1	33.45	0	0.00	33.45	1	2,328	0.04%
2021/06/23	1.1	33.35	0	0.00	33.35	1.1	2,359	0.04%
2021/06/22	0	0.00	13	33.40	33.35	-13	2,409	-0.54%
2021/06/21	1	33.45	1	33.45	33.40	0	2,431	0.00%
2021/06/17	2	33.55	0	0.00	33.70	2	2,552	0.08%
2021/06/15	0	0.00	1	33.70	33.75	-1	2,700	-0.04%
2021/06/11	4	33.90	1.7	33.91	33.90	2.3	3,016	0.08%
2021/06/09	2	33.90	0	0.00	33.90	2	3,081	0.06%
2021/06/08	0	0.00	7	34.05	33.80	-7	3,088	-0.23%
2021/06/07	10	33.79	0	0.00	33.85	10	3,089	0.32%
2021/06/04	0.3	33.40	0	0.00	33.30	0.3	3,073	0.01%
2021/06/03	1.1	33.51	0	33.70	33.45	1.1	3,079	0.04%
2021/06/01	1	33.45	0	0.00	33.55	1	3,084	0.03%
2021/05/31	2.1	33.33	0	0.00	33.30	2.1	3,089	0.07%
2021/05/28	1	33.30	0	0.00	33.30	1	3,090	0.03%
2021/05/26	1.1	33.23	9	33.00	33.40	-7.9	3,090	-0.26%
2021/05/25	0.5	33.25	0	0.00	33.25	0.5	3,086	0.02%
2021/05/24	0	0.00	2	33.15	33.05	-2	3,087	-0.06%
2021/05/19	10	32.65	0	0.00	32.65	10	3,077	0.32%
2021/05/18	2	31.90	0	0.00	32.40	2	3,071	0.07%
2021/05/17	5	30.85	0	0.00	30.90	5	3,053	0.16%
2021/05/14	1.1	32.24	0	0.00	32.45	1.1	2,990	0.04%
2021/05/12	5	33.80	2	31.90	33.10	3	2,906	0.10%
2021/05/11	0	35.80	3	35.85	34.70	-3	2,817	-0.11%
2021/05/10	10	36.20	4	36.30	36.35	6	2,772	0.22%
2021/05/07	0	0.00	2	34.70	35.30	-2	2,741	-0.07%
2021/05/06	6	34.85	0	0.00	34.85	6	2,743	0.22%
2021/05/05	5	34.95	5	34.90	34.85	0	2,727	0.00%
2021/05/04	3.4	34.53	3	34.33	34.10	0.4	2,700	0.01%
2021/05/03	5	35.81	0	0.00	35.60	5	2,624	0.19%
2021/04/29	1	36.70	0	0.00	36.75	1	2,604	0.04%
2021/04/28	3	36.72	15	36.82	37.15	-12	2,613	-0.46%
2021/04/27	10.1	36.99	6	36.66	37.05	4.1	2,623	0.15%
2021/04/26	3	36.65	21	36.58	36.70	-18	2,572	-0.70%
2021/04/23	7	35.60	4	35.36	35.55	3	2,520	0.12%
2021/04/22	28.3	36.57	20	36.26	35.75	8.3	2,501	0.33%
2021/04/21	16	36.20	3	36.22	36.45	13	2,419	0.54%
2021/04/20	5	35.24	0	0.00	35.60	5	2,355	0.21%
2021/04/19	1	35.25	6	35.49	35.15	-5	2,328	-0.21%
2021/04/16	8	34.18	2	34.30	34.45	6	2,276	0.26%
2021/04/15	1	34.00	21	33.86	34.00	-20	2,242	-0.89%
2021/04/14	24.1	33.06	22	33.86	33.90	2.1	2,228	0.09%
2021/04/13	3	33.92	6	33.88	33.80	-3	2,213	-0.14%
2021/04/12	1	33.70	1	33.60	33.70	0	2,187	0.00%
2021/04/09	1	33.55	44	33.65	33.60	-43	2,180	-1.97%
2021/04/08	1	33.75	1	33.80	33.95	0	2,166	0.00%
2021/04/07	19.3	33.92	2	33.95	34.05	17.2	2,138	0.81%
2021/04/06	21	34.26	12	34.18	34.40	9	2,103	0.43%
2021/04/01	3	32.85	2	32.80	32.85	1	2,021	0.05%
2021/03/31	5.1	32.20	2	31.98	32.35	3.1	1,986	0.16%
2021/03/30	2.2	31.80	3	31.82	31.90	-0.8	1,941	-0.04%
2021/03/29	3	31.85	0	32.00	31.80	3	1,929	0.15%
2021/03/26	0	0.00	11.3	31.59	31.60	-11.3	1,914	-0.59%
2021/03/25	3	31.25	15	31.37	31.30	-12	1,895	-0.63%
2021/03/24	4	31.66	3	31.62	31.70	1	1,854	0.05%
2021/03/23	18	31.71	20	31.63	31.85	-2	1,839	-0.11%
2021/03/22	5	31.76	6	31.57	31.85	-1	1,802	-0.06%
2021/03/19	1	30.95	2	30.75	31.00	-1	1,733	-0.06%
2021/03/18	14	30.78	5	30.83	30.80	9	1,680	0.54%
2021/03/17	41	30.67	30	30.67	30.80	11	1,604	0.69%
2021/03/16	0	0.00	1	29.60	29.60	-1	1,300	-0.08%
2021/03/11	1	26.80	0.5	26.85	26.80	0.5	1,292	0.04%
2021/03/10	2	26.63	0	0.00	26.60	2	1,308	0.15%
2021/03/09	18	26.87	0	0.00	26.80	18	1,320	1.36%
2021/03/05	3	26.55	0	0.00	26.50	3	1,339	0.22%
2021/03/04	0	26.75	1	26.55	26.50	-1	1,364	-0.07%
2021/03/03	2	26.30	0	0.00	26.45	2	1,374	0.15%
2021/03/02	0	26.35	0	0.00	26.25	0	1,396	0.00%
2021/02/26	1	26.15	0	0.00	26.15	1	1,412	0.07%
2021/02/25	2	26.23	0	0.00	26.25	2	1,430	0.14%
2021/02/24	0	0.00	2	26.25	26.25	-2	1,449	-0.14%
2021/02/18	0	0.00	4	25.85	25.85	-4	1,511	-0.26%
2021/02/17	6	25.52	0	0.00	25.60	6	1,584	0.38%
2021/02/05	2	24.90	0	0.00	25.05	2	1,772	0.11%
2021/02/02	0	24.90	0	0.00	24.80	0	1,859	0.00%
2021/02/01	0	26.80	0	0.00	24.80	0	1,857	0.00%
2021/01/29	2	24.83	0	0.00	24.75	2	1,865	0.11%
2021/01/27	1	25.25	0	0.00	25.25	1	1,875	0.05%
2021/01/22	6	25.43	0	0.00	25.20	6	1,955	0.31%
2021/01/21	2	25.65	0	0.00	25.65	2	1,965	0.10%
2021/01/20	0	26.10	0.2	26.21	25.75	-0.2	1,979	-0.01%
2021/01/19	0	0.00	13	26.40	26.45	-13	1,974	-0.66%
2021/01/18	2	26.40	0	0.00	26.35	2	2,096	0.10%
2021/01/15	2	26.58	0	0.00	26.40	2	2,151	0.09%
2021/01/14	0	26.80	0	0.00	26.85	0	2,214	0.00%
2021/01/13	4.1	26.80	0	28.32	26.95	4.1	2,250	0.18%
2021/01/11	4	27.10	5	27.26	27.20	-1	2,288	-0.04%
2021/01/08	0	26.95	0	0.00	26.85	0	2,279	0.00%
2021/01/07	1	26.85	0	0.00	26.95	1	2,288	0.04%
2021/01/06	0.1	27.20	0.1	27.06	26.90	0	2,286	0.00%
2021/01/05	0	0.00	1	27.20	27.15	-1	2,263	-0.04%
2021/01/04	5	27.07	40	27.00	27.05	-35	2,273	-1.54%
2020/12/31	0	0.00	3	27.00	26.95	-3	2,258	-0.13%
2020/12/30	0	0.00	1	27.05	26.95	-1	2,235	-0.04%
2020/12/29	0	0.00	1	26.85	26.90	-1	2,227	-0.04%
2020/12/22	0	0.00	0.2	26.20	26.20	-0.2	2,240	-0.01%
2020/12/21	0	0.00	1	26.75	26.55	-1	2,274	-0.04%
2020/12/18	0	0.00	0.1	26.75	26.70	-0.1	2,291	0.00%
2020/12/17	0	26.60	0.5	26.70	26.60	-0.5	2,304	-0.02%
2020/12/16	0	0.00	1	26.75	26.50	-1	2,376	-0.04%
2020/12/15	0	0.00	5	26.60	26.30	-5	2,358	-0.21%
2020/12/11	0	0.00	0.3	26.20	26.20	-0.3	2,365	-0.01%
2020/12/10	7	26.12	0	0.00	26.20	7	2,363	0.30%
2020/12/09	5	26.20	1.4	26.28	26.20	3.6	2,359	0.15%
2020/12/08	0.1	26.50	0	0.00	26.50	0.1	2,350	0.00%
2020/12/07	0	0.00	10	26.59	26.70	-10	2,356	-0.42%
2020/12/04	1	26.65	0	0.00	26.60	1	2,404	0.04%
2020/12/03	0	0.00	2	26.75	26.70	-2	2,411	-0.08%
2020/12/02	2.1	26.80	0	0.00	26.80	2.1	2,460	0.09%
2020/12/01	7	26.83	0	0.00	26.95	7	2,460	0.28%
2020/11/30	7	26.85	0	0.00	26.85	7	2,451	0.29%
2020/11/27	1	26.80	0	0.00	26.80	1	2,439	0.04%
2020/11/26	0	0.00	3	26.80	26.85	-3	2,447	-0.12%
2020/11/25	0	0.00	14	26.50	26.40	-14	2,440	-0.57%
2020/11/24	16	26.34	2	26.35	26.40	14	2,441	0.57%
2020/11/20	1	26.55	0	0.00	26.50	1	2,570	0.04%
2020/11/19	0	0.00	10	26.75	26.75	-10	2,697	-0.37%
2020/11/18	1	27.00	0	0.00	26.95	1	2,710	0.04%
2020/11/17	2	26.58	0	0.00	26.75	2	2,726	0.07%
2020/11/16	0	0.00	1.4	26.81	26.65	-1.4	2,816	-0.05%
2020/11/13	46	27.21	7	27.18	27.15	39	2,793	1.40%
2020/11/12	3	28.60	2	28.75	28.70	1	2,642	0.04%
2020/11/10	5.4	28.39	0	0.00	28.20	5.4	2,804	0.19%
2020/11/09	0	0.00	15	27.83	27.85	-15	2,801	-0.54%
2020/11/06	0	0.00	1	27.70	27.70	-1	2,814	-0.04%
2020/11/05	0	0.00	5	27.70	27.60	-5	2,862	-0.17%
2020/11/04	1	27.45	1	27.60	27.75	0	2,961	0.00%
2020/11/03	1	27.45	1	27.60	27.35	0	2,966	0.00%
2020/10/30	11	27.43	0	0.00	27.15	11	2,945	0.37%
2020/10/29	1	26.90	1	27.10	27.15	0	2,928	0.00%
2020/10/28	1	27.10	23	27.26	27.05	-22	2,898	-0.76%
2020/10/27	2	26.93	37	26.90	26.85	-35	2,866	-1.22%
2020/10/26	72	27.02	40	27.08	27.30	32	2,912	1.10%
2020/10/23	65	26.22	62	26.37	26.55	3	2,848	0.11%
2020/10/22	21	26.00	109	25.92	26.00	-88	2,846	-3.09%	大賣/
2020/10/21	10	25.65	10	25.55	25.65	0	2,832	0.00%
2020/10/20	91	25.35	1	25.35	25.35	90	2,809	3.20%
2020/10/19	0	0.00	2	25.40	25.30	-2	2,806	-0.07%
2020/10/14	1	24.75	1	24.80	24.70	0	2,794	0.00%
2020/10/12	0	0.00	20	25.00	24.95	-20	2,797	-0.71%
2020/10/08	0	0.00	20	24.86	24.90	-20	2,785	-0.72%
2020/10/07	10	24.73	20	24.75	24.85	-10	2,782	-0.36%
2020/10/06	0	0.00	20	24.79	24.70	-20	2,790	-0.72%
2020/10/05	20	24.65	0	0.00	24.70	20	2,803	0.71%
2020/09/30	11	24.56	0	0.00	24.60	11	2,809	0.39%
2020/09/29	2	24.60	0	0.00	24.60	2	2,816	0.07%
2020/09/25	0	0.00	10	24.15	24.10	-10	2,923	-0.34%
2020/09/24	9	24.24	0	0.00	24.30	9	2,992	0.30%
2020/09/23	8	24.77	0	0.00	24.70	8	2,953	0.27%
2020/09/22	8	25.00	0	0.00	25.00	8	2,934	0.27%
2020/09/21	9	25.40	44	25.37	25.45	-35	2,916	-1.20%
2020/09/18	4	24.85	1	24.90	24.85	3	2,842	0.11%
2020/09/17	0	0.00	2	24.88	24.85	-2	2,844	-0.07%
2020/09/16	8	24.70	1	24.80	24.80	7	2,844	0.25%
2020/09/15	0	0.00	1	24.70	24.80	-1	2,831	-0.04%
2020/09/14	2	24.75	8	24.75	24.70	-6	2,824	-0.21%
2020/09/11	6	24.80	9	25.01	24.80	-3	2,811	-0.11%
2020/09/10	32	25.29	1	25.15	25.15	31	2,788	1.11%
2020/09/09	0	0.00	37	25.39	25.20	-37	2,779	-1.33%
2020/09/08	1	24.80	2	25.10	24.75	-1	2,731	-0.04%
2020/09/07	1	25.00	3	25.00	25.00	-2	2,726	-0.07%
2020/09/04	0	0.00	81	24.14	24.30	-81	2,702	-3.00%
2020/09/03	8	24.52	45	24.45	24.50	-37	2,748	-1.35%
2020/09/02	17	24.40	0	0.00	24.50	17	2,753	0.62%
2020/09/01	2	24.40	0	0.00	24.40	2	2,815	0.07%
2020/08/31	12	24.64	0	0.00	24.60	12	2,789	0.43%
2020/08/28	1	24.50	0	0.00	24.70	1	2,767	0.04%
2020/08/27	25	24.78	5	24.95	24.65	20	2,748	0.73%
2020/08/26	53	25.43	6	25.48	25.25	47	2,659	1.77%
2020/08/25	60	25.69	25	25.06	25.80	35	2,577	1.36%
2020/08/24	6	24.65	0	0.00	24.70	6	2,415	0.25%
2020/08/21	2	24.60	0	0.00	24.70	2	2,392	0.08%
2020/08/20	5	24.02	8	24.86	24.20	-3	2,360	-0.13%
2020/08/19	31	24.82	0	0.00	24.80	31	2,242	1.38%
2020/08/18	1	25.40	0	0.00	25.15	1	2,183	0.05%
2020/08/17	2	25.25	19	25.27	25.45	-17	2,137	-0.80%
2020/08/14	24	24.23	18	24.67	24.70	6	2,029	0.30%
2020/08/11	1	23.90	10	23.95	23.90	-9	1,873	-0.48%
2020/08/10	0	0.00	1	24.15	24.05	-1	1,819	-0.05%
2020/08/07	0	0.00	4	23.15	23.20	-4	1,716	-0.23%
2020/08/06	26	22.85	5	22.85	22.85	21	1,682	1.25%
2020/08/05	0	0.00	2	22.80	22.80	-2	1,665	-0.12%
2020/07/30	3	21.95	1	22.05	22.10	2	1,651	0.12%
2020/07/29	11	23.27	0	0.00	23.30	11	1,570	0.70%
2020/07/28	0	0.00	18	23.32	23.20	-18	1,517	-1.19%
2020/07/27	11	23.43	0	0.00	23.45	11	1,466	0.75%
2020/07/24	0	0.00	9	23.27	23.35	-9	1,402	-0.64%
2020/07/23	2	23.50	0	0.00	23.55	2	1,387	0.14%
2020/07/22	3	23.65	0	0.00	23.60	3	1,382	0.22%
2020/07/21	1	23.55	10	23.55	23.55	-9	1,361	-0.66%
2020/07/16	0	0.00	2	23.40	23.45	-2	1,339	-0.15%
2020/07/15	3	23.35	0	0.00	23.35	3	1,327	0.23%
2020/07/14	0	0.00	1	23.40	23.40	-1	1,332	-0.08%
2020/07/10	4	23.40	13	23.56	23.35	-9	1,332	-0.68%
2020/07/09	8	23.54	70	23.52	23.60	-62	1,323	-4.68%
2020/07/08	0	0.00	26	23.55	23.55	-26	1,312	-1.98%
2020/07/07	30	23.51	1	23.65	23.55	29	1,305	2.22%
2020/07/06	61	23.20	47	23.45	23.55	14	1,274	1.10%
2020/07/03	48	23.22	0	0.00	23.00	48	1,211	3.96%
2020/06/30	3	22.60	0	0.00	22.60	3	1,111	0.27%
2020/06/19	10	22.65	0	0.00	22.65	10	1,166	0.86%
2020/06/18	0	0.00	2	22.70	22.70	-2	1,186	-0.17%
2020/06/16	5	22.70	3	22.70	22.70	2	1,238	0.16%
2020/06/15	2	22.55	5	22.55	22.55	-3	1,289	-0.23%
2020/06/11	1	22.65	8	22.54	22.40	-7	1,324	-0.53%
2020/06/10	12	22.80	0	0.00	22.85	12	1,314	0.91%
2020/06/09	7	22.35	0	0.00	22.35	7	1,325	0.53%
2020/06/08	4	22.64	0	0.00	22.55	4	1,372	0.29%
2020/06/03	7	22.04	0	0.00	22.05	7	1,408	0.50%
2020/06/01	9	21.87	2	21.95	21.90	7	1,421	0.49%
2020/05/29	2	21.70	0	0.00	21.75	2	1,419	0.14%
2020/05/28	10	21.70	0	0.00	21.70	10	1,454	0.69%
2020/05/26	2	21.65	0	0.00	21.70	2	1,545	0.13%
2020/05/22	2	21.63	0	0.00	21.60	2	1,589	0.13%
2020/05/20	1	21.85	0	0.00	21.65	1	1,693	0.06%
2020/05/18	4	21.45	0	0.00	21.50	4	1,797	0.22%
2020/05/15	0	0.00	2	21.35	21.40	-2	1,833	-0.11%
2020/05/11	0	0.00	1	21.60	21.60	-1	1,850	-0.05%
2020/05/04	11	21.16	10	21.35	21.30	1	1,840	0.05%
2020/04/21	0	0.00	12	20.70	20.45	-12	1,938	-0.62%
2020/04/17	0	0.00	2	20.85	20.80	-2	1,935	-0.10%
2020/04/16	2	20.60	2	20.80	20.75	0	1,917	0.00%
2020/04/14	3	20.60	0	0.00	20.65	3	1,897	0.16%
2020/04/10	0	20.60	0	0.00	20.35	0	1,885	0.00%
2020/04/08	4	19.85	0	0.00	20.10	4	1,897	0.21%
2020/04/07	2	19.65	0	0.00	19.80	2	1,884	0.11%
2020/04/06	0	20.50	0	0.00	19.55	0	1,871	0.00%
2020/04/01	5	19.51	5	19.45	19.50	0	1,863	0.00%
2020/03/31	2	19.55	0	0.00	19.50	2	1,859	0.11%
2020/03/30	0	0.00	26	19.14	19.40	-26	1,851	-1.40%
2020/03/27	0	20.50	0	0.00	19.55	0	1,838	0.00%
2020/03/26	6	19.37	0	0.00	19.50	6	1,828	0.33%
2020/03/25	10	19.39	0	0.00	19.20	10	1,845	0.54%
2020/03/24	15	18.85	0	0.00	18.80	15	1,815	0.83%
2020/03/23	1	17.85	1	17.95	18.00	0	1,789	0.00%
2020/03/19	0	0.00	4	17.75	17.80	-4	1,724	-0.23%
2020/03/16	0	0.00	7	20.23	19.95	-7	1,586	-0.44%
2020/03/13	0	0.00	6	20.10	20.50	-6	1,551	-0.39%
2020/03/12	1	21.20	1	21.05	21.10	0	1,464	0.00%
2020/03/10	0	0.00	22	21.49	21.90	-22	1,377	-1.60%
2020/03/09	2	21.90	2	21.95	21.80	0	1,326	0.00%
2020/03/05	0	0.00	3	22.55	22.55	-3	1,290	-0.23%
2020/03/04	0	0.00	11	22.43	22.40	-11	1,292	-0.85%
2020/02/27	0	0.00	2	22.80	22.10	-2	1,229	-0.16%
2020/02/26	0	0.00	3	22.75	22.70	-3	1,182	-0.25%
2020/02/25	1	22.50	1	22.55	22.55	0	1,158	0.00%
2020/02/24	6	22.72	0	0.00	22.65	6	1,148	0.52%
2020/02/21	2	22.65	9	22.77	22.75	-7	1,117	-0.63%
2020/02/20	0	22.35	5	22.41	22.40	-5	1,106	-0.45%
2020/02/19	2	22.05	0	0.00	22.20	2	1,073	0.19%
2020/02/18	0	0.00	8	21.85	21.80	-8	1,013	-0.79%
2020/02/14	1	21.45	0	0.00	21.50	1	972	0.10%
2020/02/11	0	21.45	0	0.00	21.35	0	976	0.00%
2020/02/07	1	21.35	6	21.40	21.40	-5	975	-0.51%
2020/02/06	9	21.44	2	21.50	21.45	7	976	0.72%
2020/02/05	1	21.25	5	21.25	21.30	-4	968	-0.41%
2020/02/03	3	21.12	26	21.00	21.15	-23	947	-2.43%
2020/01/31	4	21.30	0	0.00	21.35	4	925	0.43%
2020/01/30	0	0.00	7	21.25	21.15	-7	913	-0.77%
2020/01/16	2	21.80	1	21.80	21.85	1	850	0.12%
2020/01/15	2	21.65	0	0.00	21.65	2	828	0.24%
2020/01/14	2	21.45	0	0.00	21.45	2	819	0.24%
2020/01/13	2	21.45	1	21.50	21.45	1	831	0.12%
2020/01/10	3	21.25	0	0.00	21.30	3	811	0.37%
2020/01/09	1	21.25	0	0.00	21.25	1	819	0.12%
2020/01/06	2	21.25	0	0.00	21.30	2	812	0.25%
2020/01/02	10	21.30	0	0.00	21.30	10	797	1.25%
2019/12/30	1	21.05	0	0.00	21.05	1	782	0.13%
2019/12/20	0	0.00	1	21.25	21.20	-1	810	-0.12%
2019/12/18	0	20.95	0	0.00	20.95	0	791	0.00%
2019/12/17	0	21.00	0	0.00	21.00	0	791	0.00%
2019/12/16	0	21.10	0	0.00	21.00	0	793	0.00%
2019/12/12	0	0.00	1	21.00	20.95	-1	794	-0.13%
2019/12/09	1	21.00	0	0.00	21.00	1	790	0.13%
2019/12/04	2	20.85	0	0.00	20.90	2	796	0.25%
2019/12/02	0	0.00	1	20.95	20.85	-1	803	-0.12%
2019/11/27	2	21.25	0	0.00	21.30	2	770	0.26%
2019/11/26	5	21.35	0	0.00	21.35	5	770	0.65%
2019/11/25	2	21.25	0	0.00	21.20	2	763	0.26%
2019/11/22	2	21.05	0	0.00	21.10	2	749	0.27%
2019/11/21	2	21.00	0	0.00	21.15	2	745	0.27%
2019/11/20	2	21.15	0	0.00	21.15	2	731	0.27%
2019/11/19	3	21.02	0	0.00	21.00	3	717	0.42%
2019/11/18	0	0.00	2	20.65	20.70	-2	668	-0.30%
2019/11/15	4	20.53	0	0.00	20.55	4	652	0.61%
2019/11/14	8	20.53	25	20.52	20.55	-17	653	-2.60%
2019/11/13	5	20.55	0	0.00	20.55	5	653	0.77%
2019/11/12	17	20.25	0	0.00	20.45	17	643	2.64%
2019/11/07	0	0.00	2	20.30	20.30	-2	637	-0.31%
2019/11/06	1	20.25	0	0.00	20.35	1	634	0.16%
2019/10/28	1	20.40	0	0.00	20.40	1	651	0.15%
2019/10/23	3	20.23	3	20.35	20.30	0	704	0.00%
2019/10/22	0	0.00	12	20.41	20.40	-12	727	-1.65%
2019/10/21	0	0.00	1	20.30	20.40	-1	735	-0.14%
2019/10/18	1	20.20	0	0.00	20.20	1	745	0.13%
2019/10/17	0	20.30	0	0.00	20.20	0	767	0.00%
2019/10/03	7	19.94	0	0.00	20.00	7	1,020	0.69%
2019/10/02	0	0.00	1	20.25	20.15	-1	1,010	-0.10%
2019/09/25	0	0.00	1	20.45	20.55	-1	1,078	-0.09%
2019/09/16	0	0.00	4	20.20	20.20	-4	1,240	-0.32%
2019/08/20	0	0.00	50	19.95	20.00	-50	1,477	-3.39%
2019/08/15	50	19.89	0	0.00	19.85	50	1,490	3.35%
2019/08/06	1	19.25	0	0.00	19.40	1	1,508	0.07%
2019/08/01	1	19.50	0	0.00	19.60	1	1,511	0.07%
2019/07/31	2	19.55	0	0.00	19.65	2	1,512	0.13%
2019/07/30	1	19.60	0	0.00	19.55	1	1,511	0.07%
2019/07/26	0	0.00	25	19.41	19.30	-25	1,506	-1.66%
2019/07/25	0	0.00	8	19.60	19.50	-8	1,484	-0.54%
2019/07/19	0	0.00	1	20.10	20.10	-1	1,410	-0.07%
2019/07/18	2	20.23	0	0.00	20.10	2	1,390	0.14%
2019/07/17	14	21.94	36	21.98	21.95	-22	1,317	-1.67%
2019/07/16	2	22.00	2	22.00	22.00	0	1,259	0.00%
2019/07/11	0	0.00	5	22.10	22.15	-5	1,228	-0.41%
2019/07/09	5	22.02	0	0.00	22.15	5	1,219	0.41%
2019/07/08	0	0.00	2	22.40	22.30	-2	1,200	-0.17%
2019/07/04	2	22.10	0	0.00	22.15	2	1,275	0.16%
2019/07/02	0	0.00	2	22.10	22.20	-2	1,276	-0.16%
2019/07/01	1	22.05	0	0.00	22.10	1	1,265	0.08%
2019/06/28	1	21.90	0	0.00	21.95	1	1,266	0.08%
2019/06/19	1	21.85	1	21.80	21.85	0	1,370	0.00%
2019/06/17	0	0.00	2	21.70	21.60	-2	1,429	-0.14%
2019/06/12	2	21.53	0	0.00	21.65	2	1,447	0.14%
2019/06/11	1	21.60	0	0.00	21.60	1	1,442	0.07%
2019/06/06	0	0.00	10	21.70	21.65	-10	1,425	-0.70%
2019/06/05	0	0.00	5	21.65	21.80	-5	1,422	-0.35%
2019/06/04	9	21.83	0	0.00	21.80	9	1,412	0.64%
2019/05/30	0	0.00	1	21.70	21.70	-1	1,392	-0.07%
2019/05/29	1	21.65	0	0.00	21.65	1	1,385	0.07%
2019/05/27	2	21.85	0	0.00	21.95	2	1,339	0.15%
2019/05/24	2	21.55	0	0.00	21.70	2	1,311	0.15%
2019/05/22	5	21.45	0	0.00	21.45	5	1,287	0.39%
2019/05/21	0	0.00	2	21.23	21.40	-2	1,285	-0.16%
2019/05/17	2	21.10	2	21.00	21.00	0	1,278	0.00%
2019/05/16	1	21.05	0	0.00	21.05	1	1,281	0.08%
2019/05/15	5	21.00	0	0.00	21.05	5	1,290	0.39%
2019/05/14	1	20.30	1	20.55	20.65	0	1,288	0.00%
2019/05/13	1	20.90	0	0.00	20.70	1	1,279	0.08%
2019/05/10	2	20.95	0	0.00	20.90	2	1,274	0.16%
2019/05/09	2	20.90	0	0.00	20.90	2	1,288	0.16%
2019/05/06	0.1	21.00	1	20.95	20.90	-0.9	1,278	-0.07%
2019/04/30	0	0.00	1	21.00	21.00	-1	1,267	-0.08%
2019/04/26	0	0.00	2	21.00	21.05	-2	1,263	-0.16%
2019/04/25	3	21.05	0	0.00	21.10	3	1,264	0.24%
2019/04/19	5	20.70	0	0.00	20.85	5	1,279	0.39%
2019/04/18	7	20.96	0	0.00	20.75	7	1,283	0.55%
2019/04/16	4	21.10	0	0.00	21.10	4	1,267	0.32%
2019/04/15	0	21.25	0	0.00	21.20	0	1,263	0.00%
2019/04/12	10	21.08	0	0.00	21.10	10	1,264	0.79%
2019/04/11	2	21.05	5	21.25	21.05	-3	1,256	-0.24%
2019/04/10	1	21.50	7	21.45	21.50	-6	1,215	-0.49%
2019/04/08	2	21.80	0	0.00	21.90	2	1,189	0.17%
2019/04/03	23	21.86	0	0.00	21.85	23	1,177	1.95%
2019/04/02	10	21.93	0	0.00	21.90	10	1,188	0.84%
2019/04/01	5	22.11	10	22.15	22.10	-5	1,151	-0.43%
2019/03/29	13	21.66	4	21.63	21.70	9	1,061	0.85%
2019/03/28	13	21.65	2	21.65	21.65	11	1,042	1.06%
2019/03/27	30	21.88	8	21.90	21.80	22	1,027	2.14%
2019/03/26	8	21.98	6	22.12	22.20	2	980	0.20%
2019/03/25	2	21.60	0	0.00	21.70	2	931	0.21%
2019/03/22	4	21.85	1	21.85	21.85	3	905	0.33%
2019/03/21	0	21.60	1	21.25	21.40	-1	858	-0.12%
2019/03/20	7	21.14	0	0.00	21.15	7	826	0.85%
2019/03/18	2	20.35	0	0.00	20.50	2	754	0.27%
2019/03/15	1	20.25	0	0.00	20.30	1	752	0.13%
2019/03/12	0	20.25	0	0.00	20.25	0	773	0.00%
2019/03/07	13	20.48	0	0.00	20.50	13	779	1.67%
2019/03/04	5	20.28	0	0.00	20.25	5	768	0.65%
2019/02/25	0	0.00	1	20.15	20.25	-1	759	-0.13%
2019/02/22	0	0.00	1	20.20	20.25	-1	751	-0.13%
2019/02/21	1	20.20	0	0.00	20.25	1	749	0.13%
2019/02/18	1	20.00	0	0.00	20.05	1	754	0.13%
2019/02/15	0	0.00	1	20.05	20.00	-1	751	-0.13%
2019/02/14	1	20.10	1	20.15	20.15	0	745	0.00%
2019/02/13	1	20.25	0	0.00	20.30	1	750	0.13%
2019/01/28	1	19.80	0	0.00	19.90	1	772	0.13%
2019/01/24	1	19.90	0	0.00	19.85	1	781	0.13%
2019/01/22	2	19.90	0	0.00	19.90	2	804	0.25%
2019/01/14	2	19.65	0	0.00	19.70	2	863	0.23%
2019/01/11	6	19.75	11	19.85	19.75	-5	874	-0.57%
2019/01/10	0	0.00	2	20.15	20.15	-2	874	-0.23%
2019/01/09	8	19.89	1	19.95	20.00	7	874	0.80%
2019/01/08	5	19.60	0	0.00	19.60	5	858	0.58%
2018/12/27	0	0.00	3	19.45	19.65	-3	910	-0.33%
2018/12/25	4	19.44	0	0.00	19.50	4	876	0.46%
2018/12/21	1	19.00	0	0.00	19.05	1	867	0.12%
2018/12/13	7	19.20	10	19.25	19.25	-3	900	-0.33%
2018/12/11	2	19.15	0	0.00	19.10	2	905	0.22%
2018/12/07	0	0.00	10	19.29	19.25	-10	901	-1.11%
2018/11/15	5	19.45	0	0.00	19.35	5	941	0.53%
2018/11/14	5.2	19.37	0	0.00	19.40	5.2	939	0.55%
2018/11/09	1	19.40	1	19.70	19.40	0	922	0.00%
2018/11/06	0	0.00	5	18.70	18.70	-5	919	-0.54%
2018/11/05	0	20.00	0	0.00	18.65	0	929	0.00%
2018/11/02	15	18.57	0	0.00	18.50	15	945	1.59%
2018/10/24	0	0.00	1	18.80	18.75	-1	918	-0.11%
2018/10/19	0	0.00	8	18.75	19.10	-8	918	-0.87%
2018/10/12	2	19.80	0	0.00	19.70	2	918	0.22%
2018/10/11	0	0.00	5	19.80	19.65	-5	904	-0.55%
2018/10/08	0	21.50	0	0.00	20.75	0	864	0.00%
2018/10/05	0	0.00	1	20.85	20.80	-1	863	-0.12%
2018/09/18	2	20.95	0	0.00	20.90	2	1,084	0.18%
2018/09/13	0	0.00	1	21.05	20.95	-1	1,155	-0.09%
2018/09/12	0	0.00	2	21.05	21.00	-2	1,162	-0.17%
2018/09/11	2	20.95	2	21.20	21.10	0	1,180	0.00%
2018/09/04	0	21.75	4	21.29	21.45	-4	1,308	-0.31%
2018/09/03	2	21.45	0	0.00	21.40	2	1,321	0.15%
2018/08/31	0	0.00	2	21.70	21.80	-2	1,328	-0.15%
2018/08/28	2	21.70	2	21.85	21.75	0	1,443	0.00%
2018/08/21	1	21.50	0	0.00	21.50	1	1,563	0.06%
2018/08/20	0	0.00	4	21.50	21.45	-4	1,597	-0.25%
2018/08/17	0	0.00	10	21.55	21.55	-10	1,643	-0.61%
2018/08/15	0	0.00	1	21.85	21.80	-1	1,781	-0.06%
2018/08/14	0	0.00	2	21.70	21.85	-2	1,879	-0.11%
2018/08/13	2	21.90	1	21.60	21.50	1	1,930	0.05%
2018/08/10	0	0.00	3	22.05	22.00	-3	1,995	-0.15%
2018/08/09	1	22.10	2	22.30	22.20	-1	2,082	-0.05%
2018/08/08	3	21.93	0	0.00	21.90	3	2,140	0.14%
2018/08/07	2	21.90	2	22.10	22.05	0	2,260	0.00%
2018/08/06	0	0.00	2	22.05	22.10	-2	2,311	-0.09%
2018/08/03	6	22.00	2	22.10	21.90	4	2,402	0.17%
2018/08/02	1	22.20	1	22.20	22.15	0	2,432	0.00%
2018/07/30	0	0.00	2	22.65	22.50	-2	2,532	-0.08%
2018/07/27	1	22.50	0	0.00	22.60	1	2,535	0.04%
2018/07/26	2	22.35	0	0.00	22.75	2	2,549	0.08%
2018/07/25	0	0.00	2	21.90	22.20	-2	2,567	-0.08%
2018/07/24	3	21.70	2	22.00	21.60	1	2,571	0.04%
2018/07/23	3	21.62	5	21.63	21.80	-2	2,595	-0.08%
2018/07/20	0	0.00	2	21.90	21.50	-2	2,656	-0.08%
2018/07/19	2	21.70	2	21.80	21.70	0	2,731	0.00%
2018/07/18	1	21.75	1	21.75	21.75	0	2,886	0.00%
2018/07/17	4	21.83	2	21.80	21.75	2	2,919	0.07%
2018/07/16	2	22.10	2	22.25	22.00	0	2,983	0.00%
2018/07/13	4	22.08	2	22.35	22.15	2	3,022	0.07%
2018/07/12	3	21.85	0	0.00	22.10	3	3,073	0.10%
2018/07/11	0	0.00	2	22.05	22.25	-2	3,130	-0.06%
2018/07/10	0	0.00	4	21.45	22.00	-4	3,223	-0.12%
2018/07/09	10	20.95	0	0.00	21.00	10	3,350	0.30%
2018/07/06	5	23.19	0	0.00	23.25	5	3,353	0.15%
2018/07/05	7	23.22	0	0.00	23.00	7	3,378	0.21%
2018/07/04	1	22.85	1	23.05	23.25	0	3,417	0.00%
2018/07/03	2	23.35	0	0.00	23.00	2	3,524	0.06%
2018/07/02	0	0.00	1	23.60	23.60	-1	3,547	-0.03%
2018/06/29	0	23.45	1	23.25	23.30	-1	3,587	-0.03%
2018/06/28	1	22.95	1	23.15	22.95	0	3,592	0.00%
2018/06/27	1	23.25	1	23.45	22.80	0	3,617	0.00%
2018/06/26	2	23.30	6	23.01	23.30	-4	3,617	-0.11%
2018/06/25	1	23.55	0	0.00	23.35	1	3,610	0.03%
2018/06/21	0	24.20	0	0.00	24.35	0	3,587	0.00%
2018/06/19	1	24.25	0	0.00	24.20	1	3,589	0.03%
2018/06/15	0	0.00	0	24.80	24.75	0	3,621	0.00%
2018/06/14	11	24.97	0	0.00	25.10	11	3,586	0.31%
2018/06/12	1	25.80	0	0.00	25.65	1	3,514	0.03%
2018/06/11	0	0.00	16	25.95	25.95	-16	3,487	-0.46%
2018/06/08	3	26.30	0	0.00	26.30	3	3,466	0.09%
2018/06/07	11	26.86	8	26.55	26.65	3	3,455	0.09%
2018/06/06	23	26.65	20	26.63	26.60	3	3,407	0.09%
2018/06/05	25	27.30	39	26.81	26.55	-14	3,382	-0.41%
2018/06/04	3	26.75	10	26.75	26.80	-7	3,338	-0.21%
2018/06/01	3	26.35	9	26.35	26.40	-6	3,294	-0.18%
2018/05/31	8	25.95	0	0.00	26.20	8	3,261	0.25%
2018/05/30	8	25.70	0	0.00	25.75	8	3,219	0.25%
2018/05/29	0	0.00	3	25.45	25.45	-3	3,181	-0.09%
2018/05/28	0	0.00	2	25.60	25.65	-2	3,158	-0.06%
2018/05/25	7	26.41	6	26.25	26.05	1	3,120	0.03%
2018/05/24	2	26.65	2	26.45	26.60	0	3,071	0.00%
2018/05/23	0	0.00	1	25.40	26.20	-1	2,997	-0.03%
2018/05/22	26	26.09	26	25.52	25.25	0	2,915	0.00%
2018/05/21	10	26.63	10	26.48	26.40	0	2,813	0.00%
2018/05/18	2	26.53	42	25.81	26.60	-40	2,755	-1.45%
2018/05/17	8	25.86	34	25.98	26.30	-26	2,663	-0.98%
2018/05/16	33	25.39	27	25.40	25.20	6	2,557	0.23%
2018/05/15	11.1	25.24	1	24.45	25.35	10.1	2,474	0.41%
2018/05/14	42	24.39	1	24.50	24.45	41	2,349	1.74%
2018/05/11	11	23.10	3	23.08	23.45	8	2,279	0.35%
2018/05/10	16	24.39	0	0.00	24.05	16	2,179	0.73%
2018/05/09	2	24.58	12	24.66	24.60	-10	2,129	-0.47%
2018/05/08	10	23.94	10	24.05	24.10	0	2,054	0.00%
2018/05/07	0	0.00	11	23.96	24.10	-11	2,036	-0.54%
2018/05/04	2	23.80	0	0.00	23.85	2	2,010	0.10%
2018/05/03	4	23.80	0	0.00	24.00	4	1,997	0.20%
2018/05/02	0	0.00	1	23.95	24.10	-1	1,975	-0.05%
2018/04/30	1	23.80	0	0.00	23.65	1	1,937	0.05%
2018/04/27	10	23.55	10	23.75	23.80	0	1,911	0.00%
2018/04/26	11	24.65	2	24.78	23.80	9	1,866	0.48%
2018/04/25	14	23.87	11	24.06	24.30	3	1,790	0.17%
2018/04/24	13	24.55	27	24.25	24.20	-14	1,711	-0.82%
2018/04/23	3	23.70	2	23.78	23.75	1	1,551	0.06%
2018/04/20	6	23.28	1	23.80	23.70	5	1,519	0.33%
2018/04/19	10	23.55	1	23.50	23.50	9	1,454	0.62%
2018/04/18	0	0.00	2	23.50	23.55	-2	1,412	-0.14%
2018/04/17	30	23.58	8	23.47	23.45	22	1,359	1.62%
2018/04/16	17	23.77	19	23.79	23.75	-2	1,292	-0.15%
2018/04/13	24	23.04	26	23.18	23.20	-2	1,176	-0.17%
2018/04/12	10	22.27	6	22.48	22.75	4	1,014	0.39%
2018/04/11	25	22.16	22	22.03	21.95	3	930	0.32%
2018/04/10	16	22.78	10	22.55	22.55	6	853	0.70%
2018/04/09	10	22.20	5	22.20	22.45	5	794	0.63%
2018/04/03	1	20.95	0	0.00	21.65	1	694	0.14%
2018/04/02	1	21.10	1	21.25	21.25	0	650	0.00%
2018/03/30	0	0.00	2	20.38	20.60	-2	574	-0.35%
2018/03/29	0	0.00	10	20.10	20.15	-10	532	-1.88%
2018/03/28	0	0.00	10	20.10	20.05	-10	517	-1.93%
2018/03/27	0	20.15	7	20.14	20.15	-7	503	-1.39%
2018/03/23	0	0.00	11	19.77	19.85	-11	448	-2.45%
2018/03/22	0	0.00	4	19.90	19.80	-4	431	-0.93%
2018/03/21	22	19.63	3	19.85	19.80	19	404	4.69%
2018/03/20	0	18.80	0	0.00	18.80	0	336	0.00%
2018/03/19	3	18.70	0	0.00	18.75	3	335	0.89%
2018/03/15	0	0.00	20	18.70	18.75	-20	323	-6.18%
2018/03/06	0	18.00	0	0.00	18.10	0	311	0.00%
2018/03/02	0	0.00	10	18.10	18.15	-10	312	-3.20%
2018/02/27	0	18.15	0	0.00	18.15	0	324	0.00%
2018/02/12	1	17.70	0	0.00	17.85	1	324	0.31%
2018/02/07	0	0.00	1	17.90	17.85	-1	321	-0.31%
2018/02/02	0	18.35	0	0.00	18.30	0	305	0.00%
2018/01/30	1	18.50	0	0.00	18.40	1	312	0.32%
2018/01/19	0	0.00	30	18.65	18.60	-30	324	-9.25%
2018/01/18	0	0.00	10	18.65	18.65	-10	338	-2.95%
2018/01/17	0	0.00	3	18.60	18.65	-3	335	-0.90%
2018/01/16	0	0.00	2	18.50	18.60	-2	332	-0.60%
2018/01/15	0	0.00	2	18.50	18.50	-2	328	-0.61%
2018/01/12	1	18.35	0	0.00	18.40	1	322	0.31%
2018/01/10	0	18.40	0	0.00	18.35	0	314	0.00%
2018/01/04	3	18.25	0	0.00	18.25	3	300	1.00%
2018/01/03	3	18.35	0	0.00	18.35	3	299	1.00%