上詮 (3363)-凱基-中壢券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
119.5
漲跌
▼5.5
漲幅
-4.40%
成交量
13,660張
產業
上櫃通信網路類股
269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

上詮 (3363)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/03	29	124.05	21	123.69	119.50	8	12,728	0.06%
2024/05/02	29	128.53	34.1	127.65	125.00	-5.1	12,537	-0.04%
2024/04/30	22.3	126.85	30	126.68	127.00	-7.7	12,253	-0.06%
2024/04/29	13	124.38	27.2	127.59	130.00	-14.2	11,871	-0.12%
2024/04/26	36	123.19	10.2	120.91	118.50	25.8	11,566	0.22%
2024/04/25	1	118.00	2.1	114.84	118.00	-1.1	11,028	-0.01%
2024/04/24	2	107.00	2	106.75	107.50	0	10,862	0.00%
2024/04/23	3	104.17	0	0.00	102.00	3	10,863	0.03%
2024/04/22	1	104.00	0	0.00	100.00	1	10,896	0.01%
2024/04/19	4.1	105.73	6	105.83	105.50	-1.9	10,900	-0.02%
2024/04/18	21	110.74	18	109.19	109.00	3	10,856	0.03%
2024/04/17	26	104.46	9	104.22	104.00	17	10,821	0.16%
2024/04/16	4.1	101.11	8	100.01	99.60	-3.9	10,733	-0.04%
2024/04/15	3.3	112.03	3	110.50	109.00	0.3	10,632	0.00%
2024/04/12	7.2	108.95	25.3	107.82	108.00	-18.1	10,523	-0.17%
2024/04/11	9.3	107.45	26	107.21	107.00	-16.7	10,422	-0.16%
2024/04/10	40	111.41	11.2	111.66	114.00	28.9	10,238	0.28%
2024/04/09	4	106.88	22	105.73	104.00	-18	9,966	-0.18%
2024/04/08	2	102.00	3	101.17	101.00	-1	9,785	-0.01%
2024/04/03	11	101.27	9	104.33	103.50	2	9,773	0.02%
2024/04/02	18.1	102.67	7	103.36	102.50	11.1	9,695	0.11%
2024/04/01	0	0.00	22	104.77	105.50	-22	9,453	-0.23%
2024/03/29	1.1	98.69	0	0.00	96.20	1.1	9,387	0.01%
2024/03/28	1	99.60	1	97.10	96.80	0	9,352	0.00%
2024/03/27	1	100.00	0	0.00	98.20	1	9,305	0.01%
2024/03/26	38	102.18	3	110.00	101.00	35	9,242	0.38%
2024/03/25	1	117.00	1	112.50	112.00	0	9,114	0.00%
2024/03/22	2	112.75	1.2	111.50	113.00	0.8	9,088	0.01%
2024/03/21	10	114.10	6	113.08	113.50	4	9,029	0.04%
2024/03/19	1	126.00	3	126.83	126.50	-2	8,940	-0.02%
2024/03/18	0	0.00	4	122.25	126.00	-4	9,006	-0.04%
2024/03/14	3	119.33	0	0.00	116.50	3	9,245	0.03%
2024/03/13	1	126.00	3	142.50	125.00	-2	9,266	-0.02%
2024/03/12	3.2	130.66	5	128.60	133.50	-1.8	9,247	-0.02%
2024/03/11	1	121.50	3	118.00	121.50	-2	9,277	-0.02%
2024/03/08	3	115.50	8	118.75	120.50	-5	9,322	-0.05%
2024/03/07	0	0.00	6	127.33	124.00	-6	9,391	-0.06%
2024/03/06	0	0.00	9	125.56	125.50	-9	9,681	-0.09%
2024/03/05	3	121.00	25	118.34	126.00	-22	9,877	-0.22%
2024/03/04	53	125.19	32	124.11	123.00	21	10,165	0.21%
2024/03/01	29	120.52	27	120.46	120.50	2	9,785	0.02%
2024/02/29	36	121.39	32	121.03	121.00	4	9,544	0.04%
2024/02/27	44	118.90	40	118.45	121.50	4	8,984	0.04%
2024/02/26	2	106.25	1	110.50	110.50	1	8,386	0.01%
2024/02/23	48	96.91	47.6	99.15	100.50	0.4	8,555	0.01%
2024/02/22	10	93.05	50.1	92.70	91.80	-40.1	8,232	-0.49%
2024/02/21	57.1	92.51	57.1	93.70	92.20	-0.1	8,053	0.00%
2024/02/20	63.4	91.50	44	89.88	88.60	19.4	7,592	0.25%
2024/02/19	73.1	89.78	48	90.54	89.90	25.1	7,273	0.34%
2024/02/16	8.2	81.08	12.2	83.51	86.20	-4	6,997	-0.06%
2024/02/15	3.2	77.63	10.7	78.59	78.40	-7.5	6,686	-0.11%
2024/02/05	0.1	78.10	6	76.85	77.40	-6	6,560	-0.09%
2024/02/02	15	77.47	7	77.59	77.30	8	6,490	0.12%
2024/02/01	11.1	76.78	24	76.72	77.90	-13	6,290	-0.21%
2024/01/31	1	73.40	1	72.70	72.90	0	5,915	0.00%
2024/01/30	12	72.71	34	71.89	72.10	-22	5,894	-0.37%
2024/01/29	5	72.40	3	70.87	73.40	2	5,898	0.03%
2024/01/26	0	0.00	1	70.40	69.90	-1	5,862	-0.02%
2024/01/25	2	71.05	1	71.90	70.20	1	5,974	0.02%
2024/01/24	1	71.40	4	72.15	72.30	-3	6,039	-0.05%
2024/01/23	40	73.49	18	73.43	71.40	22	6,114	0.36%
2024/01/19	0	0.00	1	71.50	70.80	-1	6,172	-0.02%
2024/01/18	3	72.47	3	73.60	72.00	0	6,482	0.00%
2024/01/17	7	73.76	6	73.13	72.80	1	6,599	0.02%
2024/01/16	3.5	72.60	6	71.48	72.60	-2.5	6,792	-0.04%
2024/01/15	5	70.98	4.5	71.93	72.00	0.5	6,817	0.01%
2024/01/12	8.5	69.64	6	69.17	68.50	2.5	6,936	0.04%
2024/01/11	16	69.41	7	70.53	70.90	9	7,066	0.13%
2024/01/10	0.1	66.60	0	0.00	66.30	0.1	7,156	0.00%
2024/01/09	1	65.40	0	0.00	67.20	1	7,459	0.01%
2024/01/08	4	66.13	0	0.00	65.70	4	7,816	0.05%
2024/01/04	0	0.00	1	67.70	67.40	-1	8,425	-0.01%
2024/01/03	0	0.00	1	67.80	67.80	-1	8,525	-0.01%
2024/01/02	2.4	70.12	1	69.60	69.10	1.4	8,652	0.02%
2023/12/29	1.1	68.19	1.6	67.73	69.30	-0.5	9,084	-0.01%
2023/12/28	2	69.80	2	68.50	68.50	0	9,241	0.00%
2023/12/27	4.2	69.27	0	0.00	69.10	4.2	9,429	0.04%
2023/12/26	0.1	69.70	0	0.00	69.80	0.1	9,737	0.00%
2023/12/25	2	68.70	1	69.00	68.50	1	9,900	0.01%
2023/12/21	1	70.00	3	70.10	70.00	-2	10,412	-0.02%
2023/12/19	5	70.10	0	0.00	69.80	5	11,773	0.04%
2023/12/18	0	0.00	1	70.30	70.10	-1	11,854	-0.01%
2023/12/15	1.1	69.43	3	70.63	69.40	-1.9	11,969	-0.02%
2023/12/14	1.1	71.25	0	0.00	70.60	1.1	12,164	0.01%
2023/12/13	16	73.13	2	71.70	71.60	14	12,426	0.11%
2023/12/12	4	75.68	1	74.80	73.70	3	13,239	0.02%
2023/12/11	3	75.90	15.1	76.19	76.00	-12.1	13,557	-0.09%
2023/12/08	1	74.50	3	74.70	74.40	-2	13,789	-0.01%
2023/12/07	3.4	72.82	0	0.00	73.00	3.4	13,944	0.02%
2023/12/06	12	75.05	12	74.42	75.00	0	14,236	0.00%
2023/12/05	10.1	72.70	0	0.00	74.70	10.1	14,592	0.07%
2023/12/04	22	75.50	35.5	74.51	74.00	-13.5	15,152	-0.09%
2023/12/01	26	79.07	21	80.11	77.90	5	15,238	0.03%
2023/11/30	14	78.51	18	78.38	78.40	-4	15,020	-0.03%
2023/11/29	22.2	77.70	24.3	77.15	76.40	-2.1	14,834	-0.01%
2023/11/28	4	73.30	4	73.38	74.20	0	14,510	0.00%
2023/11/27	0	0.00	2	71.20	71.40	-2	14,450	-0.01%
2023/11/24	0	72.30	1.2	72.97	71.90	-1.2	14,438	-0.01%
2023/11/22	8	73.53	10	73.62	74.50	-2	14,317	-0.01%
2023/11/21	7	72.66	12	73.38	71.70	-5	14,140	-0.04%
2023/11/20	3.3	71.89	2	70.90	70.90	1.3	13,979	0.01%
2023/11/17	2	71.75	7	71.00	72.30	-5	13,935	-0.04%
2023/11/16	8.1	71.42	9.6	72.03	72.50	-1.4	13,943	-0.01%
2023/11/15	10.1	71.28	8.2	70.73	71.10	1.9	13,897	0.01%
2023/11/14	7	67.36	3	66.93	68.10	4	13,738	0.03%
2023/11/10	1.3	64.33	0	0.00	64.50	1.3	13,904	0.01%
2023/11/09	4.7	67.86	22	67.38	67.20	-17.3	13,899	-0.12%
2023/11/07	0	0.00	9	67.78	67.70	-9	14,026	-0.06%
2023/11/06	1	71.50	1	70.00	70.10	0	14,041	0.00%
2023/11/02	5.1	68.88	3	69.20	70.30	2.1	14,226	0.01%
2023/11/01	2	66.20	1	66.80	67.80	1	14,147	0.01%
2023/10/31	2	67.35	2	67.00	66.10	0	14,089	0.00%
2023/10/30	2	70.55	2	71.00	69.70	0	14,031	0.00%
2023/10/27	9.1	71.44	11	70.83	70.50	-1.9	13,997	-0.01%
2023/10/26	38	74.42	20	74.61	72.40	18	13,927	0.13%
2023/10/25	14.2	73.92	16	73.36	74.00	-1.8	13,639	-0.01%
2023/10/24	23.5	71.41	23	72.63	73.20	0.5	13,479	0.00%
2023/10/23	1	69.60	11	68.26	67.70	-10	13,275	-0.08%
2023/10/20	7	70.57	6	70.88	69.30	1	13,272	0.01%
2023/10/19	9	73.29	8	72.58	73.60	1	13,124	0.01%
2023/10/18	6.5	72.75	4	71.35	71.70	2.5	13,006	0.02%
2023/10/17	3	77.87	8	79.86	73.00	-5	12,919	-0.04%
2023/10/16	37	80.66	40	79.65	78.80	-3	13,153	-0.02%
2023/10/13	11	79.42	20	79.82	77.50	-9	13,256	-0.07%
2023/10/12	10	76.98	8	77.18	75.70	2	13,003	0.02%
2023/10/11	5	73.70	6	73.12	73.60	-1	13,523	-0.01%
2023/10/06	3	75.50	4.3	75.42	75.50	-1.3	13,847	-0.01%
2023/10/05	51	78.33	42	77.62	75.90	9	13,944	0.06%
2023/10/04	21	75.08	21	74.61	74.10	0	13,772	0.00%
2023/10/03	15.3	75.24	17.5	73.94	73.50	-2.2	13,824	-0.02%
2023/10/02	7	77.66	12	76.13	74.80	-5	14,013	-0.04%
2023/09/28	10	73.20	7.2	73.15	73.90	2.8	14,177	0.02%
2023/09/27	14	73.24	16	72.61	72.80	-2	14,659	-0.01%
2023/09/26	12.1	73.76	17.3	73.88	72.40	-5.2	14,735	-0.04%
2023/09/25	65	77.38	36.1	75.98	75.00	29	14,643	0.20%
2023/09/22	16	71.78	38	72.39	73.80	-22	13,723	-0.16%
2023/09/21	3.1	67.17	2	67.50	67.10	1.1	13,336	0.01%
2023/09/20	17	68.57	5	69.00	68.00	12	13,325	0.09%
2023/09/19	6.1	68.50	6	68.87	69.70	0.1	13,265	0.00%
2023/09/18	13.1	69.79	11.1	70.00	69.50	2	13,146	0.01%
2023/09/15	38.7	72.93	88	70.29	68.20	-49.3	12,889	-0.38%
2023/09/14	10	70.00	12.1	71.37	75.00	-2.1	12,152	-0.02%
2023/09/13	16	67.36	19	67.75	68.20	-3	11,823	-0.03%
2023/09/12	17	65.00	26	64.90	64.90	-9	11,582	-0.08%
2023/09/11	13	65.07	15	64.38	66.10	-2	11,412	-0.02%
2023/09/08	23	62.40	24	62.75	64.00	-1	11,186	-0.01%
2023/09/07	28	63.81	17.1	63.88	63.70	11	10,948	0.10%
2023/09/06	9	58.68	9	57.76	59.70	0	10,414	0.00%
2023/09/05	4	53.03	5	53.44	54.30	-1	10,333	-0.01%
2023/09/04	1	49.30	8	49.19	49.40	-7	10,394	-0.07%
2023/09/01	4	50.75	0	0.00	49.70	4	10,544	0.04%
2023/08/31	2	50.95	0	0.00	50.30	2	10,782	0.02%
2023/08/28	5	53.40	0	0.00	52.50	5	12,012	0.04%
2023/08/25	3	54.17	3	52.50	52.30	0	12,144	0.00%
2023/08/24	4	58.43	5	60.12	57.00	-1	12,540	-0.01%
2023/08/23	1	58.20	0	0.00	58.60	1	12,786	0.01%
2023/08/22	4	60.65	2	60.20	59.00	2	13,125	0.02%
2023/08/21	8.1	61.12	9	60.41	60.10	-1	13,426	-0.01%
2023/08/18	3	60.17	0	0.00	59.90	3	13,614	0.02%
2023/08/17	7	63.49	11	62.89	62.40	-4	13,796	-0.03%
2023/08/16	7	61.53	1	63.30	62.10	6	14,005	0.04%
2023/08/15	0	0.00	2	58.10	57.60	-2	14,547	-0.01%
2023/08/14	5	54.90	5	55.02	55.80	0	14,965	0.00%
2023/08/11	9	55.20	26	54.61	54.30	-17	15,385	-0.11%
2023/08/10	0	0.00	4	59.95	57.10	-4	16,034	-0.02%
2023/08/09	4.6	67.81	6	68.68	63.40	-1.4	16,407	-0.01%
2023/08/08	24	73.33	12	71.55	70.40	12	16,441	0.07%
2023/08/07	6	70.50	7	67.10	72.10	-1	16,402	-0.01%
2023/08/04	2.2	69.23	0	0.00	68.10	2.2	16,428	0.01%
2023/08/02	4	70.13	12	70.18	69.90	-8	16,476	-0.05%
2023/08/01	2	71.90	2	70.75	73.10	0	16,540	0.00%
2023/07/31	4.2	72.96	19	74.18	69.90	-14.8	16,594	-0.09%
2023/07/28	6	73.18	6	73.37	73.40	0	16,781	0.00%
2023/07/27	6	75.62	4	74.80	72.00	2	16,931	0.01%
2023/07/26	5	77.38	9.3	75.45	74.00	-4.3	17,472	-0.02%
2023/07/25	9.2	74.94	2.1	69.78	76.50	7.1	17,880	0.04%
2023/07/24	0	71.90	4.2	72.81	71.60	-4.2	18,140	-0.02%
2023/07/21	8	67.73	9	68.90	70.70	-1	18,269	-0.01%
2023/07/20	9.1	66.41	2	66.00	66.00	7.1	18,266	0.04%
2023/07/19	45	74.04	24	73.88	71.10	21	18,249	0.12%
2023/07/18	27.3	72.61	19	71.83	71.10	8.3	17,781	0.05%
2023/07/17	6	66.22	28	64.70	67.90	-22	17,441	-0.13%
2023/07/14	69	61.07	46.1	60.77	61.80	22.9	17,612	0.13%
2023/07/13	25	55.34	11.1	57.13	58.60	13.9	17,252	0.08%
2023/07/12	4.1	52.31	13.9	52.32	53.30	-9.8	16,911	-0.06%
2023/07/11	25.2	52.01	17	52.36	51.50	8.2	16,789	0.05%
2023/07/10	39	50.99	29	51.22	51.50	10	16,715	0.06%
2023/07/07	49.7	49.56	29	49.77	50.50	20.7	16,647	0.12%
2023/07/06	19.2	51.42	22	51.62	51.00	-2.8	16,292	-0.02%
2023/07/05	23	50.93	28.2	50.84	51.50	-5.2	15,838	-0.03%
2023/07/04	26	47.04	48.7	47.85	48.75	-22.7	15,182	-0.15%
2023/07/03	26	44.69	1	45.00	44.35	25	14,830	0.17%
2023/06/30	6	41.37	8	42.01	41.60	-2	14,644	-0.01%
2023/06/29	0	0.00	1	41.45	40.80	-1	14,601	-0.01%
2023/06/28	31	41.76	18	40.68	40.15	13	14,553	0.09%
2023/06/27	0.2	41.45	0	0.00	40.65	0.2	14,459	0.00%
2023/06/26	1.7	41.96	1	42.00	41.80	0.7	14,384	0.00%
2023/06/21	0	0.00	16	46.78	45.85	-16	14,311	-0.11%
2023/06/20	5.3	48.92	6.1	47.60	47.25	-0.8	14,342	-0.01%
2023/06/19	0.5	46.89	6	47.99	47.95	-5.5	14,177	-0.04%
2023/06/16	10	46.84	13	47.20	46.85	-3	14,050	-0.02%
2023/06/15	2	45.45	3	45.67	45.45	-1	13,892	-0.01%
2023/06/14	3	46.12	4.6	46.84	45.40	-1.6	13,824	-0.01%
2023/06/13	6	45.98	5	45.91	46.65	1	13,683	0.01%
2023/06/12	0.2	44.07	0	0.00	44.00	0.2	13,478	0.00%
2023/06/09	8.2	45.40	5	45.08	44.30	3.2	13,373	0.02%
2023/06/08	3	46.37	1	46.35	45.25	2	13,208	0.02%
2023/06/07	9	47.66	2	47.43	47.85	7	13,019	0.05%
2023/06/06	12	48.08	10.1	47.51	47.60	1.9	12,825	0.01%
2023/06/05	10	47.91	10.4	48.58	48.40	-0.4	12,521	0.00%
2023/06/02	21.3	47.05	29.3	47.06	46.20	-8	12,097	-0.07%
2023/06/01	23	45.47	38.2	45.13	46.85	-15.2	11,669	-0.13%
2023/05/31	25	43.05	5	42.93	42.60	20	11,130	0.18%
2023/05/30	24	44.23	16.5	43.86	43.30	7.5	10,908	0.07%
2023/05/29	47	41.82	41	41.97	42.70	6	10,354	0.06%
2023/05/26	9	41.29	12	41.19	41.10	-3	10,001	-0.03%
2023/05/25	12	40.77	68	41.27	40.05	-56	9,558	-0.59%
2023/05/24	42.1	39.96	8	40.07	39.70	34.1	9,155	0.37%
2023/05/23	62	41.59	41	42.01	41.65	21	8,844	0.24%
2023/05/22	29	41.10	55	41.75	42.70	-26	8,522	-0.31%
2023/05/19	50.6	41.30	19	41.54	40.75	31.6	8,155	0.39%
2023/05/18	25	38.98	49	40.23	42.15	-24	7,461	-0.32%
2023/05/17	30	38.21	27	38.27	38.35	3	6,928	0.04%
2023/05/16	127	37.68	184.8	37.48	38.25	-57.8	6,396	-0.90%	大買/大賣/
2023/05/15	23	34.74	38	35.32	35.05	-15	5,521	-0.27%
2023/05/12	0	0.00	1	33.15	33.15	-1	5,053	-0.02%
2023/05/11	11	31.24	3	31.67	30.15	8	4,901	0.16%
2023/05/10	4	34.23	1	33.80	33.50	3	4,714	0.06%
2023/05/09	1	35.10	3	35.38	34.90	-2	4,638	-0.04%
2023/05/08	9	35.47	14	35.86	34.90	-5	4,548	-0.11%
2023/05/05	1	35.10	3	34.40	34.40	-2	4,427	-0.05%
2023/05/04	30	34.36	19	34.52	35.00	11	4,335	0.25%
2023/05/03	30	34.82	8	34.52	34.10	22	4,054	0.54%
2023/05/02	66	36.98	46	38.52	35.60	20	3,847	0.52%
2023/04/28	63	36.47	56	37.22	38.80	7	3,256	0.21%
2023/04/27	17	35.14	52	34.57	35.30	-35	2,749	-1.27%
2023/04/26	7	30.55	9	30.78	32.10	-2	2,376	-0.08%
2023/04/25	7	30.04	2	29.53	29.20	5	2,189	0.23%
2023/04/24	3	31.35	3	31.60	32.40	0	2,098	0.00%
2023/04/21	20	32.21	0	0.00	31.25	20	1,989	1.01%
2023/04/20	13	34.81	10	34.89	34.70	3	1,908	0.16%
2023/04/19	13	35.77	9	35.94	34.70	4	1,754	0.23%
2023/04/18	3	35.50	5.2	35.43	36.20	-2.2	1,362	-0.16%
2023/04/17	0.1	32.15	0	0.00	32.95	0.1	1,035	0.01%
2023/04/14	0	0.00	5	32.86	32.85	-5	933	-0.54%
2023/04/13	1	33.25	3	32.72	31.70	-2	815	-0.25%
2023/04/12	4	30.76	7	31.17	31.35	-3	600	-0.50%
2023/04/10	0	0.00	6	27.55	27.95	-6	377	-1.59%
2023/03/30	0	0.00	2	25.50	26.00	-2	329	-0.61%
2023/03/29	0	25.80	5	25.34	25.60	-5	325	-1.54%
2023/03/28	2	25.50	0	0.00	25.30	2	323	0.62%
2023/03/24	1	26.30	2	26.93	26.50	-1	305	-0.33%
2023/03/23	8	26.76	9.6	27.13	27.40	-1.6	248	-0.63%
2023/03/21	0	0.00	0	24.65	24.15	0	140	0.00%
2023/03/20	0	0.00	0	24.70	24.05	0	141	-0.02%
2023/03/17	0	0.00	0	24.71	24.00	0	143	0.00%
2023/03/16	0	0.00	0	24.33	23.80	0	146	-0.03%
2023/03/15	0	0.00	0	24.70	23.95	0	149	-0.01%
2023/03/14	0	0.00	0	24.46	24.10	0	154	-0.01%
2023/03/13	0	0.00	0	24.83	24.15	0	160	-0.02%
2023/03/07	0	0.00	0.1	25.00	24.65	-0.1	321	-0.03%
2023/03/03	0	0.00	0	24.50	24.35	0	340	0.00%
2023/03/02	0	0.00	0	25.02	24.15	0	340	0.00%
2023/02/24	0	0.00	0	24.72	24.25	0	339	0.00%
2023/02/23	0	0.00	1	24.16	24.35	-1	338	-0.30%
2023/02/22	0	24.55	0	24.51	24.15	0	335	0.00%
2023/02/21	0	0.00	0	24.70	24.30	0	338	-0.01%
2023/02/20	0	0.00	44	24.15	24.40	-44	339	-12.94%
2023/02/17	0	0.00	0	24.44	23.95	0	337	0.00%
2023/02/16	1	23.80	1	24.00	24.00	0	339	0.00%
2023/02/14	0	0.00	0	24.40	24.05	0	340	0.00%
2023/02/10	0	0.00	0	24.40	23.75	0	341	0.00%
2023/02/09	7	23.77	0	0.00	23.85	7	341	2.05%
2023/02/08	1	23.95	0	0.00	24.10	1	341	0.29%
2023/02/07	0	0.00	0	25.20	24.00	0	344	0.00%
2023/02/03	0	0.00	1	24.00	24.10	-1	342	-0.29%
2023/01/30	0	0.00	1	23.50	23.40	-1	332	-0.30%
2023/01/17	0	0.00	0	24.15	23.00	0	330	0.00%
2023/01/16	0	0.00	0	24.20	23.05	0	331	0.00%
2023/01/12	0	0.00	0	24.55	23.20	0	334	0.00%
2023/01/11	0	0.00	0	23.95	23.15	0	335	0.00%
2023/01/10	0	0.00	0	24.80	23.30	0	337	0.00%
2023/01/09	10	23.28	0	24.25	23.30	10	336	2.97%
2022/12/28	0	0.00	0	25.00	22.80	0	347	0.00%
2022/12/27	0	0.00	0	23.95	22.90	0	348	0.00%
2022/12/21	0	0.00	0	23.44	22.80	0	353	0.00%
2022/12/16	0	0.00	0	24.30	23.00	0	358	0.00%
2022/12/13	0	0.00	0	23.93	22.80	0	354	0.00%
2022/12/12	1	22.80	87	22.65	22.95	-86	354	-24.29%
2022/12/09	4	23.56	0	0.00	23.45	4	352	1.14%
2022/12/06	4	24.26	0	25.30	24.20	4	345	1.16%
2022/12/05	0	0.00	0	25.80	24.80	0	339	0.00%
2022/12/02	2	25.05	7	25.45	25.20	-5	334	-1.50%
2022/12/01	32	24.58	0	0.00	25.10	32	333	9.60%
2022/11/30	0	0.00	1	25.50	25.35	-1	313	-0.32%
2022/11/29	2	25.78	5	25.62	25.20	-3	261	-1.15%
2022/11/28	1	23.95	0	0.00	24.45	1	180	0.55%
2022/11/25	2	22.40	0	0.00	22.25	2	165	1.21%
2022/10/19	0	22.05	0	0.00	21.85	0	391	0.00%
2022/10/05	0	0.00	4	23.30	23.30	-4	380	-1.05%
2022/09/29	0	0.00	1	23.05	23.30	-1	388	-0.26%
2022/09/15	1	24.45	0	0.00	24.35	1	398	0.25%
2022/08/11	0	0.00	12	25.65	25.40	-12	363	-3.31%
2022/08/10	1	26.50	0	0.00	26.50	1	343	0.29%
2022/08/09	1	27.50	0	0.00	26.70	1	326	0.31%
2022/08/08	1	26.96	15	26.97	27.20	-14	271	-5.13%
2022/08/05	12	26.15	0	0.00	25.50	12	234	5.12%
2022/08/03	0	0.00	1	25.75	25.75	-1	224	-0.45%
2022/08/02	1	25.60	0	0.00	25.45	1	216	0.46%
2022/07/29	0	0.00	1	24.30	24.40	-1	191	-0.52%
2022/07/12	1	22.90	0	0.00	22.90	1	219	0.46%
2022/07/07	2	23.15	2	23.15	23.30	0	223	0.00%
2022/07/01	8	22.85	5	22.85	22.80	3	230	1.30%
2022/06/24	0	0.00	0.1	24.00	23.80	-0.1	247	-0.04%
2022/06/22	0	0.00	3	25.25	25.25	-3	252	-1.19%
2022/06/17	2	25.45	0	0.00	25.35	2	271	0.74%
2022/06/06	1	26.70	0	0.00	26.70	1	351	0.28%
2022/05/30	0	0.00	1	26.20	26.15	-1	368	-0.27%
2022/05/24	1	25.85	0	0.00	25.45	1	376	0.27%
2022/04/27	5	26.08	0	0.00	25.95	5	429	1.16%
2022/04/26	10	26.85	0	0.00	26.70	10	425	2.35%
2022/04/25	2	26.95	0	0.00	26.95	2	425	0.47%
2022/04/19	5	27.90	2	27.95	27.85	3	443	0.68%
2022/04/12	5	28.35	0	0.00	27.90	5	498	1.00%
2022/04/01	0	30.60	0	0.00	29.90	0	522	0.00%
2022/03/29	0	30.30	0	0.00	30.20	0	528	0.00%
2022/03/28	0	0.00	1	30.15	30.15	-1	532	-0.19%
2022/03/25	0	30.90	1	30.60	30.50	-1	533	-0.19%
2022/03/24	0	0.00	12	30.60	30.55	-12	531	-2.26%
2022/03/23	0	0.00	4	30.55	30.30	-4	544	-0.73%
2022/03/22	0	0.00	10	30.61	30.80	-10	553	-1.81%
2022/03/18	5	29.76	2	29.70	29.40	3	573	0.52%
2022/03/11	1	27.80	0	0.00	27.60	1	1,080	0.09%
2022/03/09	14	27.61	0	0.00	27.40	14	1,304	1.07%
2022/03/07	2	27.75	0	0.00	28.00	2	1,392	0.14%
2022/03/03	0	0.00	2	29.50	29.60	-2	1,427	-0.14%
2022/02/22	5	29.20	0	0.00	29.40	5	1,658	0.30%
2022/02/21	0	0.00	1	29.95	30.05	-1	1,784	-0.06%
2022/02/14	2	29.70	0	0.00	29.70	2	2,119	0.09%
2022/02/11	0	0.00	1	30.60	30.70	-1	2,214	-0.05%
2022/02/10	3	30.72	0	0.00	30.70	3	2,263	0.13%
2022/02/09	0	31.28	0	0.00	31.30	0	2,320	0.00%
2022/02/07	1	29.40	0	0.00	29.95	1	2,710	0.04%
2022/01/25	4	29.51	0	0.00	28.90	4	2,816	0.14%
2022/01/21	0.3	30.22	0	0.00	29.80	0.3	3,045	0.01%
2022/01/19	1	31.20	0	0.00	31.05	1	3,323	0.03%
2022/01/14	2	30.20	0	0.00	30.20	2	3,655	0.05%
2022/01/12	0.1	31.00	0	0.00	30.80	0.1	3,674	0.00%
2022/01/11	1.3	31.58	0	0.00	31.05	1.3	3,675	0.04%
2022/01/10	3	31.20	0	0.00	31.30	3	3,664	0.08%
2022/01/07	1	31.55	0	0.00	30.50	1	3,661	0.03%
2022/01/06	1	31.60	0	0.00	31.50	1	3,643	0.03%
2022/01/05	2	32.05	0	0.00	32.05	2	3,641	0.05%
2022/01/04	2	32.70	1	32.35	32.35	1	3,667	0.03%
2022/01/03	0	0.00	1	33.10	33.05	-1	3,664	-0.03%
2021/12/30	4	33.48	4	33.40	33.40	0	3,664	0.00%
2021/12/29	7.3	33.37	5	33.40	33.40	2.3	3,662	0.06%
2021/12/28	10	33.83	10	33.40	33.40	0	3,656	0.00%
2021/12/24	0	0.00	3	33.30	33.45	-3	3,658	-0.08%
2021/12/23	1	33.80	0	0.00	33.70	1	3,652	0.03%
2021/12/22	5	33.80	5	33.55	33.55	0	3,651	0.00%
2021/12/21	3	33.05	0	0.00	33.65	3	3,653	0.08%
2021/12/20	2	32.98	0	0.00	33.00	2	3,661	0.05%
2021/12/17	2	33.30	0	0.00	33.20	2	3,665	0.05%
2021/12/16	3	33.83	1	34.25	34.00	2	3,665	0.05%
2021/12/14	6	32.83	0	0.00	32.75	6	3,639	0.16%
2021/12/13	4	33.76	0	0.00	33.60	4	3,618	0.11%
2021/12/09	14	34.67	13	34.47	34.20	1	3,558	0.03%
2021/12/08	15	35.17	15	34.98	34.80	0	3,537	0.00%
2021/12/07	34	36.98	9	38.42	35.55	25	3,469	0.72%
2021/12/06	6	38.22	10	38.53	39.45	-4	3,108	-0.13%
2021/12/03	4	34.85	5	35.64	35.90	-1	2,936	-0.03%
2021/12/02	0	0.00	1	34.40	34.60	-1	2,878	-0.03%
2021/11/30	0	0.00	1	34.10	34.10	-1	2,784	-0.04%
2021/11/29	3	32.05	9	32.95	32.85	-6	2,758	-0.22%
2021/11/26	8	33.56	7	32.46	32.70	1	2,745	0.04%
2021/11/25	9	35.36	70	35.04	34.40	-61	2,705	-2.25%
2021/11/24	5	34.10	16	35.15	35.30	-11	2,681	-0.41%
2021/11/23	17	34.84	3	34.68	34.45	14	2,644	0.53%
2021/11/22	1	34.35	16	36.03	35.10	-15	2,615	-0.57%
2021/11/19	3	34.35	2	34.95	34.55	1	2,556	0.04%
2021/11/18	27	35.66	11	35.41	34.75	16	2,519	0.63%
2021/11/17	6	34.87	6	35.05	34.80	0	2,397	0.00%
2021/11/16	9	33.71	12	34.15	34.10	-3	2,319	-0.13%
2021/11/15	7	33.09	15	33.43	33.30	-8	2,355	-0.34%
2021/11/12	1	32.20	0	0.00	32.85	1	2,358	0.04%
2021/11/11	28	32.69	0	0.00	31.90	28	2,325	1.20%
2021/11/10	5	34.77	5	35.42	35.00	0	2,213	0.00%
2021/11/09	70	34.62	11	35.04	34.50	59	2,116	2.79%
2021/11/08	1	34.70	1	35.80	34.25	0	2,067	0.00%
2021/11/05	24	35.87	24	36.60	35.25	0	2,014	0.00%
2021/11/04	2	32.18	9	33.48	34.00	-7	1,745	-0.40%
2021/11/03	1	31.15	2	31.95	32.40	-1	1,622	-0.06%
2021/11/02	5	32.80	1	33.70	31.60	4	1,586	0.25%
2021/11/01	6	34.53	2	34.15	34.15	4	1,509	0.26%
2021/10/29	5	33.28	4	33.53	33.80	1	1,382	0.07%
2021/10/28	7	33.06	2	33.10	32.85	5	1,272	0.39%
2021/10/27	40	32.46	48	32.34	33.25	-8	1,201	-0.67%
2021/10/26	11	31.22	5	31.44	31.50	6	988	0.61%
2021/10/25	7	31.42	0	0.00	31.35	7	928	0.75%
2021/10/22	0	0.00	1	30.90	30.90	-1	730	-0.14%
2021/10/21	0	0.00	1	28.70	28.10	-1	664	-0.15%
2021/10/20	0	0.00	1	28.50	28.45	-1	661	-0.15%
2021/10/08	0	0.00	1	27.60	27.80	-1	638	-0.16%
2021/10/05	0	0.00	1	26.40	26.20	-1	654	-0.15%
2021/10/01	4	26.64	7	26.34	26.30	-3	739	-0.41%
2021/09/28	0	0.00	4	28.24	28.35	-4	837	-0.48%
2021/09/27	0	0.00	2	28.20	28.20	-2	831	-0.24%
2021/09/13	4	27.60	4	27.25	27.20	0	819	0.00%
2021/08/30	4	25.58	0	0.00	25.50	4	786	0.51%
2021/08/26	0	0.00	7	25.45	25.50	-7	786	-0.89%
2021/08/25	4	25.45	1	25.30	25.40	3	787	0.38%
2021/08/24	1	25.10	0	0.00	25.05	1	790	0.13%
2021/08/23	3	25.70	0	0.00	25.45	3	789	0.38%
2021/08/20	1	25.35	2	26.40	25.15	-1	785	-0.13%
2021/08/19	4	27.79	4	27.43	26.90	0	758	0.00%
2021/08/18	3	26.95	2	26.93	26.95	1	674	0.15%
2021/08/17	0	24.70	0	0.00	24.50	0	638	0.00%
2021/08/10	0	0.00	2	25.80	25.60	-2	659	-0.30%
2021/08/03	2	26.63	0	0.00	26.55	2	770	0.26%
2021/07/26	0	0.00	1	28.45	27.70	-1	896	-0.11%
2021/07/23	1	27.80	0	0.00	28.00	1	958	0.10%
2021/07/22	3	26.65	0	0.00	26.65	3	985	0.30%
2021/07/20	3	26.75	0	0.00	26.65	3	1,023	0.29%
2021/07/19	7	27.24	0	0.00	27.05	7	1,040	0.67%
2021/07/16	0	0.00	5	28.20	27.55	-5	1,062	-0.47%
2021/07/15	1	27.30	0	0.00	27.60	1	1,070	0.09%
2021/07/14	4	26.88	0	0.00	27.00	4	1,101	0.36%
2021/07/13	2	27.75	1	27.40	27.10	1	1,145	0.09%
2021/07/12	3	27.20	0	0.00	27.15	3	1,179	0.25%
2021/07/09	6	27.81	0	0.00	27.70	6	1,211	0.50%
2021/07/07	7	29.05	12	28.98	29.05	-5	1,492	-0.34%
2021/07/06	2	26.38	3	26.53	26.45	-1	1,672	-0.06%
2021/07/02	1	25.35	0	0.00	25.65	1	2,134	0.05%
2021/06/28	0	0.00	2	25.25	25.15	-2	2,279	-0.09%
2021/06/24	5	26.20	16	26.58	26.55	-11	2,271	-0.48%
2021/06/18	1	26.10	0	0.00	26.10	1	2,263	0.04%
2021/06/17	1	25.85	1	26.05	26.15	0	2,267	0.00%
2021/06/16	0	0.00	1	25.85	25.90	-1	2,280	-0.04%
2021/06/15	2	25.58	0	0.00	25.70	2	2,293	0.09%
2021/06/11	2	25.35	0	0.00	25.40	2	2,356	0.08%
2021/06/04	0	0.00	1	25.85	25.65	-1	2,367	-0.04%
2021/06/03	1	26.00	0	0.00	25.95	1	2,366	0.04%
2021/05/27	2	25.28	1	25.50	25.35	1	2,355	0.04%
2021/05/25	0	0.00	6	25.82	25.50	-6	2,356	-0.25%
2021/05/20	2	24.18	0	0.00	24.10	2	2,359	0.08%
2021/05/17	0	0.00	64	22.30	22.10	-64	2,357	-2.71%
2021/05/11	0	0.00	2	26.10	25.05	-2	2,270	-0.09%
2021/05/10	2	27.20	0	0.00	27.05	2	2,239	0.09%
2021/05/07	2	27.40	0	0.00	27.60	2	2,232	0.09%
2021/05/06	1	27.20	0	0.00	26.85	1	2,222	0.04%
2021/05/05	1	27.20	0	0.00	27.15	1	2,208	0.05%
2021/05/04	1	28.40	0	0.00	27.00	1	2,197	0.05%
2021/05/03	4	29.43	5	29.19	28.70	-1	2,165	-0.05%
2021/04/29	37	32.25	5	32.90	31.85	32	2,112	1.51%
2021/04/28	10	32.05	10	31.95	31.90	0	2,045	0.00%
2021/04/27	1	31.00	1	31.20	31.15	0	2,008	0.00%
2021/04/26	1	30.40	0	0.00	30.60	1	1,986	0.05%
2021/04/23	2	30.35	0	0.00	30.55	2	1,973	0.10%
2021/04/22	2	30.63	1	30.05	29.95	1	1,961	0.05%
2021/04/20	1	31.30	1	31.45	31.30	0	1,918	0.00%
2021/04/19	3	30.42	4	30.61	30.45	-1	1,892	-0.05%
2021/04/16	3	31.55	0	0.00	31.65	3	1,847	0.16%
2021/04/15	55	32.25	0	0.00	31.85	55	1,814	3.03%
2021/04/14	3	31.23	3	31.68	31.85	0	1,778	0.00%
2021/04/13	42	36.17	55.1	34.05	33.50	-13.1	1,694	-0.77%
2021/04/12	27.1	34.85	77	35.43	35.90	-49.9	1,442	-3.46%
2021/04/09	13	32.48	35	32.18	32.65	-22	1,191	-1.85%
2021/04/08	5	29.95	0	0.00	29.70	5	830	0.60%
2021/04/07	5	28.16	5	28.45	28.45	0	715	0.00%
2021/04/06	5	27.62	0	0.00	27.85	5	691	0.72%
2021/04/01	1	28.95	11	28.75	28.00	-10	668	-1.49%
2021/03/31	5	27.10	5	27.10	27.10	0	587	0.00%
2021/03/29	3	26.48	0	0.00	26.55	3	586	0.51%
2021/03/23	9	27.26	0	0.00	27.05	9	669	1.34%
2021/03/18	0	0.00	11	27.37	27.85	-11	653	-1.68%
2021/03/17	4	27.51	9	27.78	27.60	-5	649	-0.77%
2021/03/15	2	26.30	0	0.00	26.30	2	624	0.32%
2021/03/11	0	0.00	5	26.45	26.25	-5	641	-0.78%
2021/03/03	12	26.14	0	0.00	26.60	12	886	1.35%
2021/03/02	10	26.46	0	0.00	26.40	10	964	1.04%
2021/02/24	2	26.90	0	0.00	26.90	2	1,002	0.20%
2021/02/23	1	26.80	1	27.30	27.20	0	1,067	0.00%
2021/02/22	0	0.00	12	27.40	27.30	-12	1,083	-1.11%
2021/02/19	0	0.00	1	26.85	27.45	-1	1,086	-0.09%
2021/01/28	1	25.45	0	0.00	25.45	1	1,192	0.08%
2021/01/26	8	26.20	0	0.00	26.20	8	1,202	0.67%
2021/01/25	0	0.00	1	25.60	26.00	-1	1,203	-0.08%
2021/01/22	1	24.85	0	0.00	25.25	1	1,203	0.08%
2021/01/20	1	24.90	0	0.00	24.60	1	1,208	0.08%
2021/01/15	1	26.20	35	26.20	26.00	-34	1,195	-2.84%
2021/01/07	0	0.00	0	28.29	27.85	0	1,184	0.00%
2021/01/06	36	28.95	2.5	28.99	27.80	33.5	1,180	2.84%
2021/01/05	1	28.85	2.5	28.72	28.65	-1.5	1,161	-0.13%
2021/01/04	1	28.50	2	28.63	28.60	-1	1,156	-0.09%
2020/12/31	0	0.00	1	28.45	28.45	-1	1,152	-0.09%
2020/12/28	1	27.90	0	0.00	28.00	1	1,137	0.09%
2020/12/24	1	28.20	0	0.00	27.95	1	1,125	0.09%
2020/12/23	26	28.00	0	0.00	27.85	26	1,122	2.32%
2020/12/21	25	29.35	37	29.25	29.00	-12	1,119	-1.07%
2020/12/17	2	27.83	0	0.00	27.75	2	1,036	0.19%
2020/12/14	1	28.10	0	0.00	28.10	1	1,053	0.09%
2020/12/11	3	27.95	4	28.55	27.90	-1	1,064	-0.09%
2020/12/09	0	0.00	4	29.10	29.15	-4	1,057	-0.38%
2020/12/08	27	28.54	2	28.40	28.30	25	1,046	2.39%
2020/12/07	10	28.30	26	28.21	28.25	-16	1,051	-1.52%
2020/12/04	1	28.75	45	28.76	28.70	-44	1,044	-4.21%
2020/12/03	0	0.00	3	28.95	28.80	-3	1,037	-0.29%
2020/12/02	8	30.04	8	29.88	29.50	0	1,024	0.00%
2020/12/01	7	28.47	40	29.40	29.50	-33	917	-3.60%
2020/11/30	25	28.84	21	28.60	28.65	4	962	0.42%
2020/11/27	36	28.94	0	0.00	28.70	36	974	3.69%
2020/11/26	15	28.52	12	28.58	28.80	3	954	0.31%
2020/11/25	0	0.00	5	27.60	27.90	-5	908	-0.55%
2020/11/24	0	0.00	11	27.55	27.20	-11	897	-1.23%
2020/11/23	0	0.00	20	27.80	27.60	-20	903	-2.21%
2020/11/20	39	27.61	13	27.84	28.00	26	899	2.89%
2020/11/19	0	0.00	40	26.64	27.50	-40	859	-4.65%
2020/11/18	4	26.91	2	26.75	26.70	2	849	0.24%
2020/11/17	0	0.00	11	26.40	26.45	-11	863	-1.27%
2020/11/16	30	26.23	0	0.00	26.10	30	904	3.32%
2020/11/13	0	0.00	3	26.05	26.10	-3	935	-0.32%
2020/11/12	7	25.95	6	25.97	25.85	1	969	0.10%
2020/11/11	1	25.75	3	26.10	25.90	-2	1,018	-0.20%
2020/11/10	20	25.62	11	25.55	25.50	9	1,219	0.74%
2020/11/09	9	26.01	0	0.00	26.10	9	1,323	0.68%
2020/11/05	3	24.20	0	0.00	24.25	3	1,336	0.22%
2020/11/03	2	24.05	0	0.00	24.10	2	1,556	0.13%
2020/11/02	22	24.05	1	24.10	24.05	21	1,558	1.35%
2020/10/29	1	24.90	0	0.00	25.00	1	1,562	0.06%
2020/10/27	2	25.70	0	0.00	25.90	2	1,553	0.13%
2020/10/26	7	25.79	0	0.00	25.90	7	1,556	0.45%
2020/10/21	0	0.00	2	26.20	26.25	-2	1,578	-0.13%
2020/10/20	7	25.99	0	0.00	25.95	7	1,594	0.44%
2020/10/16	3	25.85	0	0.00	25.55	3	1,591	0.19%
2020/09/30	5	26.10	0	0.00	26.15	5	1,667	0.30%
2020/09/25	5	26.80	0	0.00	25.70	5	1,858	0.27%
2020/09/24	3	26.60	2	26.85	26.55	1	1,910	0.05%
2020/09/23	0	0.00	1	27.30	27.35	-1	1,939	-0.05%
2020/09/22	1	27.30	24	27.24	27.25	-23	1,970	-1.17%
2020/09/21	10	27.88	0	0.00	27.70	10	1,996	0.50%
2020/09/18	0	0.00	2	28.00	28.05	-2	2,001	-0.10%
2020/09/17	2	27.55	0	0.00	27.65	2	2,074	0.10%
2020/09/16	7	27.78	0	0.00	27.60	7	2,085	0.34%
2020/09/15	3	28.05	2	28.40	27.95	1	2,110	0.05%
2020/09/11	5	27.60	1	27.45	27.45	4	2,149	0.19%
2020/09/09	3	28.90	2	29.10	28.75	1	2,127	0.05%
2020/09/08	2	28.70	0	0.00	28.75	2	2,125	0.09%
2020/09/07	3	28.60	0	0.00	28.50	3	2,124	0.14%
2020/09/04	2	29.50	11	29.41	29.30	-9	2,108	-0.43%
2020/09/03	5	31.26	6	30.88	30.05	-1	2,094	-0.05%
2020/09/02	0	0.00	10	30.37	30.45	-10	2,019	-0.50%
2020/08/31	0	0.00	13	29.91	29.75	-13	1,995	-0.65%
2020/08/28	4	28.60	0	0.00	28.65	4	1,971	0.20%
2020/08/27	5	29.06	0	0.00	28.70	5	1,966	0.25%
2020/08/25	3	29.33	4	29.20	29.55	-1	1,945	-0.05%
2020/08/21	4	28.10	2	28.33	28.40	2	1,916	0.10%
2020/08/20	3	28.73	23	28.60	27.50	-20	1,899	-1.05%
2020/08/19	6	30.59	7	30.74	29.75	-1	1,850	-0.05%
2020/08/18	10	31.00	5	30.35	30.35	5	1,817	0.28%
2020/08/17	10	31.13	6	31.13	31.00	4	1,791	0.22%
2020/08/14	108	32.43	96	31.90	32.00	12	1,745	0.69%	大買/
2020/08/13	6	31.93	50	32.03	32.55	-44	1,539	-2.86%
2020/08/12	16	29.16	21	28.82	29.60	-5	1,429	-0.35%
2020/08/11	14	28.53	2	28.50	27.70	12	1,390	0.86%
2020/08/10	13	30.41	16	30.57	30.50	-3	1,343	-0.22%
2020/08/07	11	29.25	20	29.25	29.25	-9	1,207	-0.75%
2020/08/04	10	25.65	3	26.17	26.20	7	1,162	0.60%
2020/07/29	7	24.65	0	0.00	24.70	7	1,173	0.60%
2020/07/28	10	24.60	0	0.00	24.30	10	1,191	0.84%
2020/07/27	0	0.00	1	25.35	25.00	-1	1,193	-0.08%
2020/07/24	15	27.15	0	0.00	27.00	15	1,202	1.25%
2020/07/23	10	27.40	0	0.00	27.20	10	1,261	0.79%
2020/07/20	10	26.45	0	0.00	26.50	10	1,311	0.76%
2020/07/17	3	26.80	0	0.00	26.25	3	1,312	0.23%
2020/07/15	3	27.10	1	27.75	27.00	2	1,305	0.15%
2020/07/14	6	27.78	0	0.00	27.65	6	1,311	0.46%
2020/07/13	8	28.37	0	0.00	28.40	8	1,303	0.61%
2020/07/10	5	28.40	1	28.50	28.25	4	1,299	0.31%
2020/07/09	13	29.41	2	29.85	29.30	11	1,280	0.86%
2020/07/08	5	30.65	0	0.00	30.70	5	1,256	0.40%
2020/07/07	1	30.50	2	33.10	30.75	-1	1,242	-0.08%
2020/07/06	7	32.19	1	32.30	32.45	6	1,188	0.50%
2020/07/03	8	30.12	7	29.78	30.00	1	1,105	0.09%
2020/07/02	2	28.25	0	0.00	28.50	2	1,046	0.19%
2020/06/30	0	0.00	5	27.00	27.50	-5	982	-0.51%
2020/06/29	3	26.12	0	0.00	26.30	3	953	0.31%
2020/06/24	7	27.24	12	27.48	27.15	-5	940	-0.53%
2020/06/23	10	27.11	1	27.10	27.10	9	869	1.04%
2020/06/22	1	27.60	3	27.00	26.25	-2	853	-0.23%
2020/06/19	5	26.15	5	26.57	27.35	0	826	0.00%
2020/06/08	0	0.00	5	25.51	25.10	-5	862	-0.58%
2020/06/05	1	25.80	0	0.00	25.60	1	859	0.12%
2020/06/02	2	24.30	0	0.00	24.10	2	856	0.23%
2020/06/01	2	24.00	0	0.00	24.20	2	855	0.23%
2020/05/14	1	25.90	0	0.00	25.20	1	875	0.11%
2020/05/13	1	25.75	0	0.00	25.95	1	878	0.11%
2020/05/11	0	0.00	2	25.80	26.05	-2	886	-0.23%
2020/05/08	2	25.85	0	0.00	25.30	2	877	0.23%
2020/05/05	0	0.00	4	25.63	25.50	-4	905	-0.44%
2020/05/04	0	0.00	1	25.30	25.70	-1	940	-0.11%
2020/04/30	1	26.15	0	0.00	26.00	1	944	0.11%
2020/04/28	3	25.35	3	25.20	25.10	0	945	0.00%
2020/04/27	5	24.38	7	23.86	24.75	-2	880	-0.23%
2020/04/24	0	0.00	1	22.60	22.50	-1	854	-0.12%
2020/04/23	7	22.41	0	0.00	23.00	7	847	0.83%
2020/04/17	0	0.00	5	23.15	22.40	-5	835	-0.60%
2020/04/16	0	0.00	5	21.80	21.95	-5	837	-0.60%
2020/04/10	5	20.84	0	0.00	21.05	5	867	0.58%
2020/04/09	5	21.50	5	21.03	20.70	0	869	0.00%
2020/04/08	2	20.70	0	0.00	20.70	2	854	0.23%
2020/04/06	3	17.93	0	0.00	18.20	3	863	0.35%
2020/03/27	0	0.00	3	17.97	17.85	-3	856	-0.35%
2020/03/26	3	17.45	0	0.00	17.85	3	851	0.35%
2020/03/25	0	0.00	2	18.25	17.80	-2	846	-0.24%
2020/03/24	2	17.35	5	17.30	17.00	-3	839	-0.36%
2020/03/23	2	16.80	2	16.85	16.70	0	834	0.00%
2020/03/20	62	17.58	2	17.65	18.00	60	827	7.25%
2020/03/19	1	16.50	1	16.40	16.40	0	816	0.00%
2020/03/17	4	18.30	4	18.50	18.45	0	793	0.00%
2020/03/16	0	0.00	26	19.94	19.25	-26	782	-3.32%
2020/03/13	1	19.80	1	19.90	20.20	0	766	0.00%
2020/03/12	0	0.00	36	23.04	21.90	-36	736	-4.89%
2020/03/10	0	0.00	11	23.55	24.00	-11	730	-1.51%
2020/03/09	2	23.65	0	0.00	23.50	2	728	0.27%
2020/03/05	1	25.85	0	0.00	25.90	1	721	0.14%
2020/02/25	0	0.00	5	26.50	26.85	-5	721	-0.69%
2020/02/20	9	28.48	8	28.19	28.10	1	714	0.14%
2020/02/14	0	0.00	2	27.90	27.80	-2	682	-0.29%
2020/02/13	0	0.00	1	28.05	27.20	-1	683	-0.15%
2020/02/12	1	27.75	0	0.00	27.90	1	715	0.14%
2020/02/10	0	0.00	4	26.08	26.15	-4	681	-0.59%
2020/02/07	0	0.00	2	26.45	26.30	-2	679	-0.29%
2020/02/06	0	0.00	1	26.55	27.10	-1	671	-0.15%
2020/02/05	6	26.51	1	26.45	25.70	5	650	0.77%
2020/02/04	7	24.24	9	24.17	24.80	-2	619	-0.32%
2020/02/03	5	22.61	0	0.00	22.55	5	601	0.83%
2020/01/20	10	29.00	2	29.00	28.95	8	623	1.28%
2020/01/16	2	29.30	0	0.00	29.25	2	639	0.31%
2020/01/10	9	29.24	20	29.07	29.05	-11	639	-1.72%
2020/01/09	1	30.40	10	30.15	30.10	-9	630	-1.43%
2020/01/08	2	31.85	23	30.45	30.15	-21	629	-3.34%
2020/01/07	2	33.48	0	0.00	33.45	2	591	0.34%
2020/01/03	2	34.85	0	0.00	34.60	2	619	0.32%
2020/01/02	10	35.35	1	35.30	35.10	9	635	1.42%
2019/12/30	2	35.05	5	35.02	35.35	-3	627	-0.48%
2019/12/26	0	0.00	3	34.30	34.10	-3	612	-0.49%
2019/12/24	1	34.05	2	34.00	33.90	-1	626	-0.16%
2019/12/20	3	34.77	0	0.00	34.70	3	641	0.47%
2019/12/18	0	0.00	1	34.65	34.60	-1	703	-0.14%
2019/12/17	2	34.40	1	34.30	34.25	1	701	0.14%
2019/12/13	2	33.80	0	0.00	33.65	2	717	0.28%
2019/12/09	0	0.00	2	34.10	33.75	-2	738	-0.27%
2019/12/05	0	0.00	2	35.23	34.85	-2	811	-0.25%
2019/12/02	1	34.20	1	33.70	34.35	0	866	0.00%
2019/11/22	0	0.00	2	34.75	34.50	-2	1,002	-0.20%
2019/11/20	4	33.65	0	0.00	33.70	4	1,029	0.39%
2019/11/19	4	33.70	0	0.00	33.70	4	1,100	0.36%
2019/11/14	1	33.90	1	33.90	33.80	0	1,184	0.00%
2019/11/13	0	0.00	15	34.14	33.80	-15	1,195	-1.25%
2019/11/11	6	34.01	1	34.00	33.95	5	1,215	0.41%
2019/11/08	1	37.70	0	0.00	37.70	1	1,210	0.08%
2019/11/07	0	0.00	1	38.15	38.20	-1	1,247	-0.08%
2019/11/06	2	37.73	0	0.00	37.60	2	1,265	0.16%
2019/11/04	1	38.05	0	0.00	38.05	1	1,297	0.08%
2019/11/01	2	38.30	0	0.00	38.40	2	1,316	0.15%
2019/10/31	1	39.10	0	0.00	38.85	1	1,338	0.07%
2019/10/30	1	39.50	6	39.45	39.40	-5	1,354	-0.37%
2019/10/29	19	40.75	18	40.40	39.95	1	1,380	0.07%
2019/10/28	2	39.38	5	39.56	39.55	-3	1,392	-0.22%
2019/10/25	2	38.70	1	38.65	38.70	1	1,393	0.07%
2019/10/24	0	0.00	1	38.25	38.20	-1	1,394	-0.07%
2019/10/23	6	38.27	0	0.00	38.25	6	1,476	0.41%
2019/10/22	0	0.00	5	38.35	38.35	-5	1,538	-0.32%
2019/10/21	0	0.00	22	37.45	37.60	-22	1,582	-1.39%
2019/10/17	12	37.60	1	37.00	37.75	11	1,635	0.67%
2019/10/15	0	0.00	6	37.50	37.50	-6	1,674	-0.36%
2019/10/14	1	37.70	0	0.00	37.55	1	1,701	0.06%
2019/10/09	2	37.50	0	0.00	37.60	2	1,732	0.12%
2019/10/08	1	39.10	44	38.60	38.65	-43	1,779	-2.42%
2019/10/04	0	0.00	1	40.40	40.15	-1	1,900	-0.05%
2019/10/03	3	39.95	3	39.98	40.00	0	1,977	0.00%
2019/10/02	6	40.53	2	40.45	40.40	4	2,000	0.20%
2019/10/01	0	0.00	1	40.45	40.60	-1	2,057	-0.05%
2019/09/27	1	40.20	0	0.00	40.30	1	2,091	0.05%
2019/09/26	1	41.10	0	0.00	40.85	1	2,187	0.05%
2019/09/25	1	41.55	0	0.00	41.50	1	2,205	0.05%
2019/09/24	34	42.59	34	42.16	42.10	0	2,223	0.00%
2019/09/23	0	0.00	1	40.75	40.90	-1	2,168	-0.05%
2019/09/20	1	40.60	1	40.55	40.45	0	2,186	0.00%
2019/09/19	3	41.05	3	40.60	40.45	0	2,225	0.00%
2019/09/18	2	40.70	3	40.70	40.85	-1	2,276	-0.04%
2019/09/17	2	40.43	0	0.00	40.35	2	2,283	0.09%
2019/09/16	1	40.50	6	40.19	40.15	-5	2,320	-0.22%
2019/09/12	3	40.72	4	40.56	40.55	-1	2,335	-0.04%
2019/09/11	3	40.72	4	40.56	40.55	-1	2,392	-0.04%
2019/09/10	13	40.67	1	40.80	40.70	12	2,396	0.50%
2019/09/09	6	40.98	4	40.66	40.50	2	2,400	0.08%
2019/09/06	3	44.27	0	0.00	43.85	3	2,363	0.13%
2019/09/05	1	44.15	16	44.10	44.20	-15	2,414	-0.62%
2019/09/04	5	43.27	1	43.30	43.35	4	2,420	0.17%
2019/09/03	12	43.73	7	43.91	43.20	5	2,445	0.20%
2019/09/02	3	42.48	4	42.50	42.60	-1	2,489	-0.04%
2019/08/30	1	43.05	1	42.75	42.50	0	2,494	0.00%
2019/08/28	13	43.60	7	44.22	43.20	6	2,527	0.24%
2019/08/27	2	42.70	3	43.05	43.35	-1	2,501	-0.04%
2019/08/26	4	42.45	0	0.00	41.70	4	2,538	0.16%
2019/08/23	21	44.09	6	43.72	43.70	15	2,566	0.58%
2019/08/22	2	45.05	4	45.39	44.60	-2	2,623	-0.08%
2019/08/21	5	43.20	7	43.59	44.50	-2	2,624	-0.08%
2019/08/20	10	42.93	9	43.13	43.30	1	2,681	0.04%
2019/08/19	6	41.85	3	42.00	41.60	3	2,839	0.11%
2019/08/16	4	41.68	0	0.00	41.55	4	2,947	0.14%
2019/08/15	9	41.14	7	40.67	41.95	2	3,057	0.07%
2019/08/14	2	41.85	0	0.00	41.20	2	3,115	0.06%
2019/08/13	3	41.32	4	41.68	40.80	-1	3,129	-0.03%
2019/08/12	17	43.24	14	42.84	42.85	3	3,154	0.10%
2019/08/08	9	44.41	9	44.42	44.45	0	3,240	0.00%
2019/08/07	4	44.08	3	44.12	44.10	1	3,281	0.03%
2019/08/06	2	42.10	0	0.00	43.55	2	3,332	0.06%
2019/08/05	4	44.13	2	43.95	43.65	2	3,396	0.06%
2019/08/02	5	45.04	2	45.40	45.05	3	3,542	0.08%
2019/08/01	1	46.20	0	0.00	46.15	1	3,694	0.03%
2019/07/31	5	44.86	6	44.69	45.85	-1	3,838	-0.03%
2019/07/30	26	46.74	0	0.00	45.35	26	3,850	0.68%
2019/07/29	6	48.00	5	48.00	48.00	1	3,846	0.03%
2019/07/26	1	48.35	0	0.00	48.40	1	3,884	0.03%
2019/07/25	25	49.17	51	49.35	48.85	-26	3,917	-0.66%
2019/07/24	36	48.92	9	48.85	49.00	27	3,948	0.68%
2019/07/23	15	48.13	11	48.33	47.90	4	3,961	0.10%
2019/07/22	6	47.41	6	48.08	48.00	0	4,011	0.00%
2019/07/19	0	0.00	1	46.70	46.60	-1	4,093	-0.02%
2019/07/17	3	46.73	10	46.60	46.90	-7	4,299	-0.16%
2019/07/15	6	48.43	0	0.00	48.65	6	4,356	0.14%
2019/07/12	7	48.80	9	48.99	48.00	-2	4,391	-0.05%
2019/07/11	9	47.73	9	47.82	47.85	0	4,432	0.00%
2019/07/10	1	47.65	2	47.33	48.30	-1	4,506	-0.02%
2019/07/09	10	46.16	16	46.25	45.90	-6	4,599	-0.13%
2019/07/08	2	45.48	0	0.00	45.10	2	4,576	0.04%
2019/07/05	3	45.63	1.1	45.45	45.45	1.9	4,608	0.04%
2019/07/04	51	44.76	4	44.84	44.70	47	4,596	1.02%
2019/07/03	6	46.34	13	46.41	45.80	-7	4,716	-0.15%
2019/07/02	3	45.03	0	0.00	45.25	3	4,689	0.06%
2019/07/01	0	0.00	31	45.10	45.00	-31	4,738	-0.65%
2019/06/28	1	44.35	0	0.00	44.30	1	4,799	0.02%
2019/06/26	1	45.50	4	45.05	44.80	-3	4,944	-0.06%
2019/06/25	4	44.98	0	0.00	44.70	4	5,071	0.08%
2019/06/24	0	0.00	1	44.00	44.10	-1	5,084	-0.02%
2019/06/21	8	44.68	5	43.85	43.80	3	5,157	0.06%
2019/06/20	32	44.50	3	44.43	44.40	29	5,284	0.55%
2019/06/19	8	44.59	10	44.20	44.35	-2	5,425	-0.04%
2019/06/18	1	43.55	1	43.40	43.15	0	5,637	0.00%
2019/06/13	6	45.05	8	45.28	44.00	-2	6,020	-0.03%
2019/06/12	7	44.64	22	44.50	44.15	-15	6,007	-0.25%
2019/06/11	1	44.55	2	43.93	43.85	-1	6,175	-0.02%
2019/06/10	2	44.25	2	44.43	44.55	0	6,243	0.00%
2019/06/06	1	42.30	0	0.00	42.00	1	6,246	0.02%
2019/06/05	11	42.06	1	42.00	42.00	10	6,525	0.15%
2019/06/04	2	42.85	5	42.44	42.40	-3	6,543	-0.05%
2019/06/03	11	42.70	0	0.00	42.65	11	6,543	0.17%
2019/05/31	6	44.23	3	44.05	43.80	3	6,553	0.05%
2019/05/30	4	43.53	5	44.03	43.90	-1	6,556	-0.02%
2019/05/29	2	43.70	12	43.79	43.75	-10	6,527	-0.15%
2019/05/27	13	42.42	3	42.67	42.50	10	6,514	0.15%
2019/05/24	29.1	43.53	36	43.52	43.15	-6.9	6,494	-0.11%
2019/05/23	1	41.65	13	42.38	42.80	-12	6,342	-0.19%
2019/05/22	6	42.05	0	0.00	42.80	6	6,384	0.09%
2019/05/21	0	0.00	2	39.35	40.40	-2	6,335	-0.03%
2019/05/16	17	42.15	11	44.04	41.85	6	6,289	0.10%
2019/05/15	0	0.00	3	43.23	43.05	-3	6,188	-0.05%
2019/05/14	3	41.62	4	42.03	43.10	-1	6,164	-0.02%
2019/05/13	5	41.10	4	41.24	41.95	1	6,171	0.02%
2019/05/10	2	43.38	0	0.00	40.95	2	6,127	0.03%
2019/05/09	12	43.63	2	45.05	42.95	10	6,003	0.17%
2019/05/08	0	0.00	1	49.20	46.70	-1	5,929	-0.02%
2019/05/07	0	0.00	10	49.70	49.90	-10	5,910	-0.17%
2019/05/06	10	49.00	0	0.00	48.80	10	6,017	0.17%
2019/05/03	23	51.40	34	51.53	51.40	-11	5,969	-0.18%
2019/05/02	10	50.60	0	0.00	51.40	10	5,922	0.17%
2019/04/30	1	47.60	1	47.85	49.90	0	5,876	0.00%
2019/04/29	2	50.60	1	50.00	48.80	1	5,769	0.02%
2019/04/26	3	52.40	1	52.40	51.20	2	5,705	0.04%
2019/04/25	4	52.85	3	53.57	52.10	1	5,611	0.02%
2019/04/24	4	52.65	19	52.79	53.90	-15	5,500	-0.27%
2019/04/23	11	50.00	1	50.00	49.80	10	5,336	0.19%
2019/04/22	0	0.00	1	50.80	51.20	-1	5,295	-0.02%
2019/04/19	15	52.32	11	53.77	51.90	4	5,292	0.08%
2019/04/18	1	52.50	0	0.00	52.50	1	5,237	0.02%
2019/04/17	2	53.30	4	52.98	52.70	-2	5,232	-0.04%
2019/04/16	1	51.40	24	51.94	51.90	-23	5,191	-0.44%
2019/04/15	6	49.98	3	49.47	50.10	3	5,104	0.06%
2019/04/12	2	48.40	0	0.00	48.40	2	4,984	0.04%
2019/04/11	1	46.40	13	47.25	47.65	-12	5,022	-0.24%
2019/04/09	15	46.25	3	46.43	46.00	12	4,977	0.24%
2019/04/08	3	49.18	5	49.56	48.80	-2	4,826	-0.04%
2019/04/03	10	50.30	2	50.30	50.30	8	4,758	0.17%
2019/04/02	8	51.36	5	51.12	51.20	3	4,706	0.06%
2019/04/01	2	51.45	11	51.75	51.30	-9	4,630	-0.19%
2019/03/29	3	50.52	4	50.65	50.00	-1	4,545	-0.02%
2019/03/28	35	51.89	2	51.20	50.30	33	4,454	0.74%
2019/03/27	10	49.93	10	50.44	50.50	0	4,290	0.00%
2019/03/26	2	50.10	11	49.82	49.50	-9	4,217	-0.21%
2019/03/25	5	49.74	1	50.20	50.20	4	4,138	0.10%
2019/03/22	3	48.67	8	49.08	48.30	-5	3,984	-0.13%
2019/03/21	55	48.93	38	49.34	49.00	17	3,879	0.44%
2019/03/20	16	47.41	18	47.38	48.30	-2	3,626	-0.06%
2019/03/19	2	43.75	6	43.93	43.95	-4	3,441	-0.12%
2019/03/18	1	43.00	13	43.33	43.60	-12	3,400	-0.35%
2019/03/15	3	41.45	1	41.80	42.00	2	3,361	0.06%
2019/03/14	3	42.00	8	42.26	40.90	-5	3,312	-0.15%
2019/03/13	1	39.85	10	40.37	41.00	-9	3,114	-0.29%
2019/03/12	12	39.58	10	39.70	39.00	2	3,012	0.07%
2019/03/11	21	39.64	9	40.36	39.60	12	2,928	0.41%
2019/03/08	1	36.80	2	36.65	38.50	-1	2,634	-0.04%
2019/03/07	5	37.92	2	37.30	37.35	3	2,581	0.12%
2019/03/06	2	38.25	2	37.70	37.55	0	2,551	0.00%
2019/03/05	2	37.50	6	37.99	37.90	-4	2,509	-0.16%
2019/03/04	5	37.07	2	37.30	37.20	3	2,451	0.12%
2019/02/27	2	37.03	34	36.78	36.95	-32	2,430	-1.32%
2019/02/26	1	38.90	5	38.16	37.25	-4	2,397	-0.17%
2019/02/25	1	38.35	0	0.00	38.50	1	2,286	0.04%
2019/02/22	1	36.55	1	36.55	37.50	0	2,208	0.00%
2019/02/21	8	38.30	20	38.03	37.05	-12	2,154	-0.56%
2019/02/20	45	37.29	1	37.20	37.10	44	1,988	2.21%
2019/02/19	5	37.18	1	37.15	36.30	4	1,911	0.21%
2019/02/14	0	0.00	8	36.93	36.75	-8	1,770	-0.45%
2019/02/13	8	36.25	11	36.53	36.25	-3	1,741	-0.17%
2019/02/12	11	38.19	5	37.52	37.30	6	1,702	0.35%
2019/02/11	0	0.00	3	37.40	37.75	-3	1,629	-0.18%
2019/01/30	10	37.66	6	37.27	37.40	4	1,579	0.25%
2019/01/29	18	37.29	19	37.24	37.30	-1	1,529	-0.07%
2019/01/28	2	36.93	11	36.95	37.05	-9	1,417	-0.64%
2019/01/25	6	33.63	8	33.93	33.70	-2	1,267	-0.16%
2019/01/24	3	31.77	0	0.00	31.70	3	1,109	0.27%
2019/01/23	1	31.55	0	0.00	31.50	1	1,091	0.09%
2019/01/18	0	0.00	1	31.25	31.10	-1	1,056	-0.09%
2019/01/16	1	31.40	0	0.00	31.60	1	1,022	0.10%
2019/01/15	0	0.00	1	32.00	31.60	-1	1,008	-0.10%
2019/01/11	3	31.80	0	0.00	31.95	3	963	0.31%
2019/01/09	4	32.10	0	0.00	30.85	4	890	0.45%
2019/01/07	1	31.20	0	0.00	31.30	1	738	0.14%
2019/01/04	1	31.40	1	30.75	31.30	0	686	0.00%
2019/01/03	3	31.90	4	31.05	30.30	-1	638	-0.16%
2019/01/02	1	30.15	1	30.50	30.45	0	542	0.00%
2018/12/28	1	29.65	3	29.33	29.15	-2	491	-0.41%
2018/12/25	2	29.20	3	29.10	28.80	-1	452	-0.22%
2018/12/24	1	29.50	0	0.00	29.35	1	429	0.23%
2018/12/22	0	0.00	1	27.20	27.50	-1	412	-0.24%
2018/12/21	1	27.25	0	0.00	27.60	1	411	0.24%
2018/12/19	1	29.00	0	0.00	28.60	1	401	0.25%
2018/12/17	0	0.00	3	29.68	29.70	-3	385	-0.78%
2018/12/14	4	30.11	2	29.33	30.05	2	371	0.54%
2018/12/12	1	29.30	0	0.00	29.30	1	300	0.33%
2018/12/11	2	29.15	0	0.00	29.30	2	222	0.90%
2018/12/10	4	28.79	8	28.21	27.60	-4	179	-2.22%
2018/12/07	2	28.05	1	28.80	28.80	1	121	0.83%
2018/12/05	0	0.00	5	26.20	26.10	-5	96	-5.19%
2018/11/28	5	25.56	0	0.00	25.55	5	127	3.93%
2018/09/07	9	28.00	9	26.50	26.05	0	150	0.00%
2018/09/04	0	0.00	2	26.50	26.60	-2	121	-1.65%
2018/08/31	0	0.00	2	26.50	26.65	-2	125	-1.59%
2018/07/02	1	28.70	3	28.13	27.80	-2	161	-1.24%
2018/06/29	1	28.20	1	27.70	27.55	0	143	0.00%
2018/06/05	0	0.00	27	27.59	27.05	-27	103	-26.00%
2018/06/04	27	27.91	1	27.50	28.20	26	83	31.17%
2018/05/29	1	25.60	0	0.00	25.80	1	54	1.83%
2018/04/10	1	27.35	0	0.00	27.45	1	76	1.31%
2018/03/22	1	28.25	0	0.00	28.15	1	92	1.08%
2018/03/06	0	0.00	2	29.48	29.45	-2	120	-1.66%
2018/01/29	1	29.60	0	0.00	29.70	1	186	0.54%
2018/01/25	0	0.00	1	30.10	30.25	-1	187	-0.53%
2018/01/24	1	30.85	3	30.63	30.90	-2	186	-1.08%
2018/01/23	1	29.45	0	0.00	28.75	1	182	0.55%
2018/01/11	1	29.70	0	0.00	29.55	1	192	0.52%
2018/01/10	1	30.15	0	0.00	30.00	1	193	0.52%
2018/01/08	1	30.80	0	0.00	31.15	1	190	0.52%