裕民 (2606)-華南永昌-斗六券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.5
漲跌
▼2.2
漲幅
-3.62%
成交量
18,720張
產業
上市航運類股▼1.57%
1037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

裕民 (2606)籌碼相關－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/05/15	151	58.40	0	0.00	58.50	151	11,826	1.28%	大買/鉅額交易
2024/05/14	8	61.01	14	61.29	60.70	-6	11,626	-0.05%
2024/05/13	8	63.04	169	62.88	60.20	-161	11,073	-1.45%	大賣/鉅額交易
2024/05/10	6	59.13	31	60.93	61.30	-25	9,899	-0.25%
2024/05/09	16	59.29	8	59.08	59.00	8	8,897	0.09%
2024/05/08	22	59.14	18	59.45	57.10	4	8,408	0.05%
2024/05/07	1	57.90	11	57.95	57.60	-10	7,191	-0.14%
2024/04/26	150	55.60	1	55.30	55.50	149	6,702	2.22%	大買/鉅額交易
2024/04/25	0	0.00	2	54.10	54.00	-2	6,710	-0.03%
2024/04/24	4	53.78	0	0.00	54.00	4	6,739	0.06%
2024/04/22	2	56.50	2	56.55	54.80	0	6,731	0.00%
2024/04/19	4	55.25	4	56.45	55.30	0	6,561	0.00%
2024/04/18	1	53.90	0	0.00	53.70	1	6,348	0.02%
2024/04/17	5	54.78	0	0.00	53.70	5	6,380	0.08%
2024/04/16	0	0.00	1	55.40	54.60	-1	6,422	-0.02%
2024/04/15	1	56.40	1	56.50	56.40	0	6,546	0.00%
2024/04/12	1	55.70	2	55.80	55.90	-1	6,550	-0.02%
2024/04/11	1	55.40	2	54.65	54.60	-1	6,718	-0.01%
2024/04/10	0	0.00	1	54.70	54.20	-1	7,046	-0.01%
2024/04/09	2	54.10	2	54.85	54.40	0	7,181	0.00%
2024/04/08	0	0.00	1	52.40	52.70	-1	7,259	-0.01%
2024/03/26	1	53.10	2	53.70	53.10	-1	8,697	-0.01%
2024/03/22	7	53.83	8	53.89	54.30	-1	9,212	-0.01%
2024/03/21	12	54.35	1	54.60	54.20	11	9,782	0.11%
2024/03/20	5	55.58	2	55.45	55.00	3	9,962	0.03%
2024/03/19	2	55.70	6	55.77	56.00	-4	10,054	-0.04%
2024/03/15	1	52.30	0	0.00	52.50	1	10,195	0.01%
2024/03/14	1	53.80	0	0.00	53.80	1	10,348	0.01%
2024/03/12	2	55.30	2	55.40	55.50	0	10,958	0.00%
2024/03/11	2	56.40	4	55.80	56.40	-2	11,508	-0.02%
2024/03/08	0	0.00	6	54.60	54.30	-6	13,559	-0.04%
2024/03/07	1	53.40	0	0.00	53.40	1	14,347	0.01%
2024/03/05	0	0.00	3	55.07	55.00	-3	15,174	-0.02%
2024/02/29	2	55.70	2	55.15	55.60	0	15,998	0.00%
2024/02/26	0	0.00	1	54.80	54.80	-1	15,766	-0.01%
2024/02/23	2	53.90	2	53.85	53.60	0	15,632	0.00%
2024/02/22	1	52.70	2	53.60	52.70	-1	15,529	-0.01%
2024/02/21	4	53.68	4	54.13	53.30	0	15,338	0.00%
2024/02/20	1	53.50	11	52.05	53.40	-10	15,142	-0.07%
2024/02/19	8	49.89	4	49.93	50.20	4	14,915	0.03%
2024/02/15	0	0.00	6	48.18	49.25	-6	14,956	-0.04%
2024/02/05	5	47.05	1	47.10	47.10	4	14,909	0.03%
2024/02/02	5	47.88	2	47.80	47.90	3	14,928	0.02%
2024/02/01	0	0.00	4	48.53	48.60	-4	14,934	-0.03%
2024/01/31	8	48.06	6	48.08	47.80	2	14,950	0.01%
2024/01/30	2	48.40	0	0.00	48.50	2	14,941	0.01%
2024/01/29	2	49.15	7	48.79	49.30	-5	14,969	-0.03%
2024/01/26	2	48.33	0	0.00	48.20	2	15,072	0.01%
2024/01/25	2	48.33	9	48.48	48.60	-7	15,132	-0.05%
2024/01/24	4	48.63	3	49.07	48.45	1	15,121	0.01%
2024/01/23	5	48.67	4	48.90	48.65	1	15,088	0.01%
2024/01/22	2	48.40	3	48.77	48.40	-1	15,122	-0.01%
2024/01/19	11	48.46	0.2	48.55	48.30	10.8	15,095	0.07%
2024/01/18	4	48.16	4	48.88	48.65	0	15,094	0.00%
2024/01/17	0	0.00	5	47.90	47.80	-5	15,068	-0.03%
2024/01/16	8	48.78	0	0.00	48.45	8	15,033	0.05%
2024/01/15	4	50.00	0	0.00	50.00	4	15,039	0.03%
2024/01/12	1	50.10	2	50.50	50.00	-1	15,155	-0.01%
2024/01/11	5	49.73	1	50.00	49.70	4	15,349	0.03%
2024/01/10	3	50.37	2	50.10	50.30	1	15,379	0.01%
2024/01/05	4	54.00	4	54.25	54.90	0	15,025	0.00%
2024/01/04	3	54.47	3	54.33	54.40	0	14,758	0.00%
2024/01/03	0	0.00	4	52.60	52.80	-4	14,465	-0.03%
2023/12/28	0	0.00	1	51.90	51.80	-1	14,388	-0.01%
2023/12/27	5	53.58	0	0.00	52.80	5	14,386	0.03%
2023/12/26	2.1	52.39	0	0.00	52.60	2.1	14,313	0.01%
2023/12/22	0	0.00	12	54.42	53.70	-12	14,014	-0.09%
2023/12/21	14	53.97	3	53.70	53.60	11	13,779	0.08%
2023/12/20	10	51.50	0	0.00	52.10	10	13,365	0.07%
2023/12/19	12	52.03	14	52.39	51.60	-2	13,198	-0.02%
2023/12/18	3	52.63	5	52.68	53.00	-2	13,098	-0.02%
2023/12/14	2	52.00	3	51.90	51.70	-1	12,793	-0.01%
2023/12/13	2	53.20	1	52.80	52.70	1	12,866	0.01%
2023/12/12	1	52.10	7	52.64	52.60	-6	13,404	-0.04%
2023/12/11	3	52.40	2	52.55	52.50	1	13,526	0.01%
2023/12/08	8	53.31	7	53.43	53.20	1	13,354	0.01%
2023/12/07	7	53.17	12	53.23	53.10	-5	13,060	-0.04%
2023/12/06	18	54.89	9	54.69	54.70	9	12,717	0.07%
2023/12/05	137	58.93	124	57.92	57.00	13	12,129	0.11%	大買/大賣/
2023/12/04	9	55.39	14	55.41	56.90	-5	9,925	-0.05%
2023/12/01	8	51.04	23.4	51.23	51.80	-15.4	9,065	-0.17%
2023/11/30	1	50.50	1	48.60	48.35	0	8,376	0.00%
2023/11/29	0	0.00	1	48.15	47.90	-1	8,206	-0.01%
2023/11/28	6	49.78	7.2	49.79	48.55	-1.2	8,083	-0.01%
2023/11/27	10	48.05	11	47.89	47.80	-1	7,400	-0.01%
2023/11/24	0	0.00	1	45.35	45.90	-1	7,117	-0.01%
2023/11/23	0	0.00	3	45.35	44.85	-3	7,084	-0.04%
2023/11/16	0	0.00	1	45.00	45.05	-1	7,488	-0.01%
2023/11/15	1	44.50	0	0.00	44.70	1	7,968	0.01%
2023/11/14	11	45.33	10	44.20	44.30	1	8,634	0.01%
2023/11/13	0	0.00	2	45.05	44.85	-2	8,659	-0.02%
2023/11/10	2.1	45.70	0	0.00	45.00	2.1	8,629	0.02%
2023/11/06	3	47.50	3	47.33	47.50	0	8,756	0.00%
2023/11/03	2	47.20	5.1	47.19	47.20	-3.1	8,722	-0.04%
2023/11/02	0	0.00	2	45.60	45.95	-2	8,607	-0.02%
2023/11/01	1	44.40	1	44.05	44.05	0	8,576	0.00%
2023/10/27	0	0.00	1	44.05	44.15	-1	8,584	-0.01%
2023/10/26	1.1	43.61	0	0.00	43.60	1.1	8,624	0.01%
2023/10/25	1	45.10	0	0.00	44.75	1	8,709	0.01%
2023/10/24	1.1	44.89	0	0.00	45.10	1.1	8,780	0.01%
2023/10/23	2.1	45.20	0	0.00	45.20	2.1	8,736	0.02%
2023/10/20	2	46.10	0	0.00	46.90	2	8,654	0.02%
2023/10/19	0	0.00	3.2	48.45	48.70	-3.2	8,620	-0.04%
2023/10/18	12	47.25	12	46.89	46.20	0	8,414	0.00%
2023/10/16	0.1	46.50	4	46.20	46.10	-3.9	8,348	-0.05%
2023/10/06	0	0.00	3	46.92	47.35	-3	8,251	-0.04%
2023/10/05	2	45.65	2	45.65	45.45	0	8,169	0.00%
2023/10/04	1	45.40	0	0.00	45.40	1	8,133	0.01%
2023/10/03	8	46.41	0	0.00	45.80	8	8,093	0.10%
2023/10/02	1.1	46.80	100	46.50	46.80	-98.9	8,043	-1.23%
2023/09/28	3.2	48.31	0	0.00	47.85	3.2	8,094	0.04%
2023/09/27	2.2	49.28	3	48.67	48.30	-0.8	8,137	-0.01%
2023/09/26	20.1	47.85	0	0.00	47.80	20.1	8,036	0.25%
2023/09/25	43	48.26	1	48.20	48.40	42	8,079	0.52%
2023/09/22	45	48.77	5	48.70	48.30	40	8,089	0.49%
2023/09/21	10	50.19	12	50.78	49.45	-2	8,031	-0.02%
2023/09/20	10	50.60	15	49.73	49.75	-5	7,883	-0.06%
2023/09/19	12	51.00	17	50.62	50.20	-5	7,605	-0.07%
2023/09/18	6	50.08	3	50.45	50.70	3	7,397	0.04%
2023/09/15	13	50.47	8.7	50.20	50.00	4.3	7,169	0.06%
2023/09/14	3	45.80	2	46.18	46.90	1	6,451	0.02%
2023/09/12	0	0.00	1	44.70	44.65	-1	6,246	-0.02%
2023/09/08	2	46.05	3	46.00	45.75	-1	6,222	-0.02%
2023/09/07	1	45.75	0	0.00	45.05	1	6,162	0.02%
2023/09/05	4	47.16	2	46.90	46.45	2	6,160	0.03%
2023/09/04	3	46.50	2	46.73	46.65	1	6,133	0.02%
2023/09/01	1	44.80	0	0.00	44.90	1	6,076	0.02%
2023/08/31	1	45.50	0	0.00	45.45	1	6,100	0.02%
2023/08/30	1	45.65	0	0.00	46.00	1	6,102	0.02%
2023/08/29	4	45.44	1	45.65	45.50	3	6,101	0.05%
2023/08/28	1	44.90	0	0.00	44.80	1	6,111	0.02%
2023/08/25	2	46.15	1	45.15	45.10	1	6,142	0.02%
2023/08/24	3	45.95	17	45.90	45.75	-14	6,107	-0.23%
2023/08/23	5	46.66	0	0.00	46.65	5	6,043	0.08%
2023/08/22	2	46.90	5	47.09	47.40	-3	6,039	-0.05%
2023/08/21	37.2	46.51	32	46.08	46.30	5.2	5,782	0.09%
2023/08/18	19	47.42	35.5	48.69	49.05	-16.5	5,297	-0.31%
2023/08/17	18	44.24	8	43.84	44.60	10	4,597	0.22%
2023/08/14	6	42.26	2	42.00	42.00	4	4,461	0.09%
2023/08/11	5	44.21	5	44.15	44.30	0	4,362	0.00%
2023/08/10	1	44.05	1	44.10	43.75	0	4,310	0.00%
2023/08/09	0	0.00	8	42.82	42.80	-8	4,249	-0.19%
2023/08/08	3	43.50	0	0.00	43.55	3	4,268	0.07%
2023/08/07	1	43.00	0	0.00	43.15	1	4,308	0.02%
2023/08/04	1	43.80	0	0.00	43.90	1	4,372	0.02%
2023/08/02	3	43.48	1	43.65	43.50	2	4,360	0.05%
2023/07/31	1	43.15	0	0.00	42.50	1	4,403	0.02%
2023/07/28	1.5	44.50	1.5	44.90	44.05	0	4,374	0.00%
2023/07/27	1	42.35	1	43.20	43.20	0	4,271	0.00%
2023/07/26	7	41.20	0	0.00	41.25	7	4,253	0.16%
2023/07/24	0.2	41.30	0	0.00	40.85	0.2	4,345	0.00%
2023/07/14	0	0.00	2	44.05	43.80	-2	4,340	-0.05%
2023/07/12	1	42.60	5	42.90	42.95	-4	4,357	-0.09%
2023/07/11	5	43.49	0	0.00	43.45	5	4,331	0.12%
2023/07/10	4	43.99	0	0.00	43.50	4	4,397	0.09%
2023/07/07	3	44.88	3	45.15	45.00	0	4,376	0.00%
2023/07/06	2.3	45.74	0	0.00	45.30	2.3	4,363	0.05%
2023/07/05	4	49.45	7	49.68	49.75	-3	4,279	-0.07%
2023/07/04	3	49.22	4	49.11	49.30	-1	4,326	-0.02%
2023/07/03	3	48.60	0	0.00	48.50	3	4,524	0.07%
2023/06/28	5	47.40	0	0.00	47.35	5	4,520	0.11%
2023/06/27	4	48.50	4	48.35	48.20	0	4,492	0.00%
2023/06/19	2	48.75	0	0.00	48.60	2	4,688	0.04%
2023/06/13	0.1	49.10	0	0.00	48.85	0.1	4,833	0.00%
2023/06/09	1	49.30	2	49.30	49.30	-1	5,098	-0.02%
2023/06/08	0	0.00	2	49.57	49.60	-2	5,238	-0.04%
2023/06/07	0	0.00	0.1	49.70	49.30	-0.1	5,326	0.00%
2023/06/05	1	48.70	0	0.00	48.70	1	5,525	0.02%
2023/06/02	1	48.20	3	48.05	48.20	-2	5,679	-0.04%
2023/06/01	2	47.70	0	0.00	47.95	2	5,797	0.03%
2023/05/31	0.1	48.60	1	48.70	48.40	-0.9	5,966	-0.02%
2023/05/30	1	49.05	10	49.20	49.05	-9	6,381	-0.14%
2023/05/25	0.4	51.15	0	0.00	50.80	0.4	7,598	0.01%
2023/05/24	0.1	52.00	0	0.00	52.20	0.1	7,601	0.00%
2023/05/15	10	53.10	0	0.00	53.00	10	7,677	0.13%
2023/05/11	0	0.00	10	55.10	55.10	-10	7,674	-0.13%
2023/05/10	0	0.00	2	55.00	55.10	-2	7,665	-0.03%
2023/05/05	1	51.90	0	0.00	51.90	1	7,623	0.01%
2023/04/28	11	53.87	10.5	53.13	54.40	0.5	7,622	0.01%
2023/04/26	12.5	51.96	0	0.00	51.90	12.5	7,601	0.16%
2023/04/25	2	54.60	0	0.00	53.70	2	7,582	0.03%
2023/04/24	0	0.00	2	55.50	55.10	-2	7,623	-0.03%
2023/04/20	1	56.70	1	56.60	55.90	0	7,580	0.00%
2023/04/18	1	56.80	1	57.40	56.70	0	7,626	0.00%
2023/04/14	3	57.70	17	57.64	57.70	-14	7,704	-0.18%
2023/04/13	1	56.00	0	0.00	57.10	1	7,729	0.01%
2023/04/11	0	0.00	1	57.30	57.00	-1	7,674	-0.01%
2023/04/07	14	57.40	2	57.50	57.60	12	7,673	0.16%
2023/03/31	0	0.00	1	56.00	55.80	-1	7,472	-0.01%
2023/03/28	0	0.00	2	54.80	54.50	-2	8,489	-0.02%
2023/03/27	0	0.00	1	55.20	54.60	-1	8,860	-0.01%
2023/03/24	1	53.80	0	0.00	54.10	1	9,209	0.01%
2023/03/23	4	53.90	12	54.08	53.80	-8	9,429	-0.08%
2023/03/22	10	56.30	0	0.00	56.20	10	9,505	0.11%
2023/03/20	3	55.53	10	55.90	55.80	-7	9,645	-0.07%
2023/03/17	3	56.00	0	0.00	56.20	3	9,697	0.03%
2023/03/16	14	57.49	3	58.27	57.10	11	9,642	0.11%
2023/03/14	0	0.00	1	56.80	57.10	-1	9,519	-0.01%
2023/03/13	0	0.00	0.2	57.80	57.30	-0.2	9,596	0.00%
2023/03/10	5	59.36	5	59.64	58.40	0	9,541	0.00%
2023/03/06	0	0.00	1	59.30	60.90	-1	9,491	-0.01%
2023/03/03	1	60.30	0	0.00	60.40	1	9,645	0.01%
2023/03/02	2	60.50	4	60.95	60.30	-2	9,587	-0.02%
2023/03/01	4	58.65	2	58.50	57.40	2	9,184	0.02%
2023/02/24	4	61.00	10	60.81	61.00	-6	8,786	-0.07%
2023/02/23	0	0.00	9	53.43	56.60	-9	8,081	-0.11%
2023/02/22	1	51.10	6	51.00	51.50	-5	7,877	-0.06%
2023/02/21	1	49.90	1	50.90	50.90	0	7,899	0.00%
2023/02/20	6	50.00	0	0.00	49.75	6	8,173	0.07%
2023/02/17	1	50.10	2	49.95	49.80	-1	8,339	-0.01%
2023/02/16	1	51.70	0	0.00	51.40	1	8,437	0.01%
2023/02/14	1	51.50	0	0.00	51.40	1	8,584	0.01%
2023/02/13	0	0.00	3	51.33	50.90	-3	8,617	-0.03%
2023/02/07	0	0.00	2.2	51.09	51.20	-2.2	8,809	-0.02%
2023/02/03	1	51.20	1	50.60	50.30	0	8,854	0.00%
2023/02/02	1	50.40	0	0.00	50.90	1	8,866	0.01%
2023/02/01	1	50.60	2	51.30	50.90	-1	8,801	-0.01%
2023/01/31	4	50.36	0	0.00	50.50	4	8,733	0.05%
2023/01/30	2	49.90	4	50.20	50.80	-2	8,702	-0.02%
2023/01/17	1	49.15	2	49.80	49.80	-1	8,684	-0.01%
2023/01/16	4	49.20	3	49.00	49.00	1	8,737	0.01%
2023/01/12	4	47.80	4	48.75	49.05	0	8,699	0.00%
2023/01/11	0	0.00	1	47.85	47.75	-1	8,642	-0.01%
2023/01/10	2	47.48	1	48.05	47.20	1	8,655	0.01%
2023/01/09	1	47.05	0	0.00	48.00	1	8,710	0.01%
2023/01/06	0	0.00	2	46.40	46.30	-2	8,728	-0.02%
2023/01/04	2	46.10	2	46.18	46.30	0	8,838	0.00%
2023/01/03	2	47.50	0	0.00	47.50	2	8,787	0.02%
2022/12/30	1	48.60	3	48.85	48.60	-2	8,789	-0.02%
2022/12/28	2	48.88	2	48.55	48.80	0	8,912	0.00%
2022/12/27	0	0.00	1	49.40	48.95	-1	8,924	-0.01%
2022/12/26	1	48.90	0	0.00	49.00	1	8,949	0.01%
2022/12/23	4	50.38	1	50.90	50.10	3	8,926	0.03%
2022/12/22	11	50.85	12	49.77	51.90	-1	8,837	-0.01%
2022/12/21	1	49.05	21	49.16	49.45	-20	8,400	-0.24%
2022/12/20	2	49.10	0	0.00	48.20	2	8,143	0.02%
2022/12/19	1	47.40	4	47.95	47.60	-3	7,937	-0.04%
2022/12/16	24	50.59	22	50.31	49.85	2	7,667	0.03%
2022/12/15	16	48.73	20.1	49.34	50.50	-4.1	7,438	-0.06%
2022/12/14	1	46.20	1	46.65	48.20	0	7,511	0.00%
2022/12/12	0	0.00	2	47.25	47.35	-2	7,263	-0.03%
2022/12/09	0	0.00	1	47.05	47.25	-1	7,285	-0.01%
2022/12/08	2	45.70	0	0.00	45.85	2	7,536	0.03%
2022/12/07	4	46.00	4	45.73	45.30	0	7,742	0.00%
2022/12/05	2	46.40	0	0.00	46.25	2	7,609	0.03%
2022/12/02	3	47.73	3	47.55	46.75	0	7,478	0.00%
2022/12/01	1	48.60	1	48.00	48.05	0	7,426	0.00%
2022/11/30	0	0.00	1	46.55	46.50	-1	7,236	-0.01%
2022/11/28	1	46.50	1	46.20	45.35	0	7,152	0.00%
2022/11/25	4.1	46.21	9.1	46.14	46.50	-5.1	7,025	-0.07%
2022/11/24	2	44.48	5	44.28	44.50	-3	6,835	-0.04%
2022/11/23	2	43.30	2	43.60	43.30	0	6,689	0.00%
2022/11/21	0	0.00	2	41.80	41.70	-2	6,653	-0.03%
2022/11/17	1	43.25	1	43.55	43.45	0	6,635	0.00%
2022/11/16	3	43.78	3.1	43.66	43.15	-0.1	6,589	0.00%
2022/11/15	2	42.18	3	42.00	42.30	-1	6,364	-0.02%
2022/11/14	1	41.10	11	40.57	41.20	-10	6,236	-0.16%
2022/11/11	0	0.00	3	39.85	39.60	-3	6,182	-0.05%
2022/11/10	2	38.53	3	38.30	38.50	-1	6,125	-0.02%
2022/11/09	3	38.27	2	38.40	38.25	1	6,142	0.02%
2022/11/08	10	38.30	10	38.85	38.20	0	6,163	0.00%
2022/11/07	0	0.00	3	37.50	37.80	-3	6,117	-0.05%
2022/11/04	1	37.35	0	0.00	36.65	1	6,074	0.02%
2022/11/01	0	0.00	1	35.50	35.25	-1	5,906	-0.02%
2022/10/31	1	35.10	0	0.00	35.20	1	5,903	0.02%
2022/10/28	2	35.80	0	0.00	35.70	2	5,926	0.03%
2022/10/27	5	35.50	5	35.85	36.35	0	5,931	0.00%
2022/10/26	5	35.35	5	35.65	35.50	0	5,976	0.00%
2022/10/24	1	36.70	8	36.87	36.50	-7	6,043	-0.12%
2022/10/21	1	35.00	1	34.90	34.75	0	5,970	0.00%
2022/10/20	0	0.00	1	34.10	35.40	-1	6,018	-0.02%
2022/10/19	2	35.80	1	36.10	35.30	1	5,981	0.02%
2022/10/18	2	35.60	1	35.60	35.40	1	6,013	0.02%
2022/10/17	2.1	34.41	1	34.70	35.35	1.1	6,185	0.02%
2022/10/14	2	36.20	2	36.40	36.15	0	6,661	0.00%
2022/10/13	4	35.78	4	35.78	35.45	0	6,761	0.00%
2022/10/12	9	36.49	0	0.00	36.90	9	6,911	0.13%
2022/10/11	5	38.10	0	0.00	37.75	5	6,919	0.07%
2022/10/07	1	39.80	1	40.05	39.65	0	6,896	0.00%
2022/10/06	1	39.80	5	40.07	40.10	-4	6,862	-0.06%
2022/10/05	1	39.25	4	39.35	39.10	-3	6,785	-0.04%
2022/10/04	0	0.00	7	38.01	38.75	-7	6,795	-0.10%
2022/10/03	4	37.19	1	37.40	37.35	3	6,742	0.04%
2022/09/30	3.1	35.70	0	0.00	36.50	3.1	6,774	0.05%
2022/09/29	3.1	36.73	3	37.17	36.80	0.1	6,750	0.00%
2022/09/28	3	37.47	1	37.30	36.65	2	6,741	0.03%
2022/09/27	0	0.00	1	39.00	39.10	-1	6,714	-0.01%
2022/09/26	6	39.13	1	38.60	38.45	5	6,742	0.07%
2022/09/23	3	41.20	1	41.40	41.10	2	6,693	0.03%
2022/09/22	1	41.10	0	0.00	40.45	1	6,612	0.02%
2022/09/21	0	0.00	3	41.12	41.10	-3	6,460	-0.05%
2022/09/19	3.1	39.11	0	0.00	39.00	3.1	6,355	0.05%
2022/09/16	0	0.00	1	41.00	41.05	-1	6,414	-0.02%
2022/09/15	1.1	40.60	0	0.00	40.55	1.1	6,587	0.02%
2022/09/14	3	39.30	7	39.37	39.85	-4	6,586	-0.06%
2022/09/13	2	38.00	4	38.04	38.00	-2	6,587	-0.03%
2022/09/12	3	37.10	2	38.23	37.90	1	6,890	0.01%
2022/09/08	2	37.08	1	36.80	37.00	1	7,074	0.01%
2022/09/07	6	36.46	4	36.75	37.20	2	7,174	0.03%
2022/09/06	1	36.95	2	36.80	36.85	-1	7,214	-0.01%
2022/09/05	1	37.30	2	37.25	36.70	-1	7,274	-0.01%
2022/09/02	5	37.38	5	37.49	37.00	0	7,312	0.00%
2022/09/01	1	37.65	1	37.65	37.55	0	7,339	0.00%
2022/08/31	2.1	37.70	2	37.65	38.15	0.1	7,394	0.00%
2022/08/30	2	38.43	1	38.45	38.50	1	7,327	0.01%
2022/08/29	3	38.30	0	0.00	38.40	3	7,400	0.04%
2022/08/26	1	40.30	1	40.10	40.20	0	7,488	0.00%
2022/08/25	2.2	40.20	1	40.00	39.95	1.2	7,530	0.02%
2022/08/24	2	40.58	2	40.38	40.25	0	7,609	0.00%
2022/08/23	1	40.10	0	0.00	40.10	1	7,950	0.01%
2022/08/22	1	40.50	3	40.57	40.55	-2	8,132	-0.02%
2022/08/19	1	41.95	0	0.00	41.95	1	8,296	0.01%
2022/08/18	2	42.85	0	0.00	42.85	2	8,556	0.02%
2022/08/17	0	0.00	2	42.20	42.40	-2	8,576	-0.02%
2022/08/15	3	42.00	0	0.00	42.30	3	8,896	0.03%
2022/08/12	1	42.20	0	0.00	42.35	1	9,009	0.01%
2022/08/11	3	42.12	0	0.00	42.05	3	9,168	0.03%
2022/08/10	0	0.00	5	41.82	41.50	-5	9,250	-0.05%
2022/08/09	5	41.33	0	0.00	41.30	5	9,411	0.05%
2022/08/05	1	40.60	1	41.05	41.10	0	9,791	0.00%
2022/08/04	2	40.45	4	40.24	40.45	-2	10,049	-0.02%
2022/08/03	0	0.00	1	41.30	40.85	-1	10,233	-0.01%
2022/08/01	1	41.95	0	0.00	42.60	1	10,768	0.01%
2022/07/29	2	42.50	3	42.35	41.90	-1	11,141	-0.01%
2022/07/28	0	0.00	1	42.45	42.45	-1	11,248	-0.01%
2022/07/26	1	42.15	1	41.40	42.15	0	11,592	0.00%
2022/07/22	4	42.96	2	42.83	42.85	2	12,103	0.02%
2022/07/21	2	43.40	4	43.91	43.30	-2	12,295	-0.02%
2022/07/20	2	41.95	3	41.50	41.45	-1	12,072	-0.01%
2022/07/19	3	40.95	6	41.53	41.50	-3	12,205	-0.02%
2022/07/18	2	39.95	4	40.38	40.15	-2	12,501	-0.02%
2022/07/15	4	38.99	0	0.00	38.75	4	13,161	0.03%
2022/07/08	0	0.00	2	40.38	40.60	-2	15,246	-0.01%
2022/07/07	1	39.45	1	38.85	39.45	0	15,220	0.00%
2022/07/06	1	39.25	2	40.00	39.05	-1	15,215	-0.01%
2022/07/05	5	40.27	4	39.78	40.35	1	15,211	0.01%
2022/07/04	6	39.43	3	39.18	39.55	3	15,179	0.02%
2022/07/01	3	40.38	3	40.33	38.90	0	15,157	0.00%
2022/06/30	3	41.23	5	41.87	41.05	-2	15,084	-0.01%
2022/06/29	1	42.05	0	0.00	42.30	1	15,036	0.01%
2022/06/28	2	43.40	2	43.25	43.50	0	14,977	0.00%
2022/06/27	1	43.90	2	43.78	43.65	-1	14,966	-0.01%
2022/06/24	1	45.70	1	45.25	44.45	0	14,805	0.00%
2022/06/23	11	43.88	1	43.25	43.85	10	14,697	0.07%
2022/06/22	10	46.00	4	46.56	45.50	6	14,558	0.04%
2022/06/21	18	48.03	1	49.15	47.95	17	14,233	0.12%
2022/06/20	3	49.83	2	49.35	48.00	1	13,989	0.01%
2022/06/17	7	51.90	0	0.00	51.80	7	13,700	0.05%
2022/06/16	1	55.10	3	53.73	52.40	-2	13,487	-0.01%
2022/06/15	1	56.30	21	56.13	54.60	-20	13,433	-0.15%
2022/06/14	30	55.83	0.1	56.00	55.60	29.9	13,477	0.22%
2022/06/13	2	56.45	3	56.50	56.50	-1	13,726	-0.01%
2022/06/10	1	57.60	2	57.50	57.20	-1	14,145	-0.01%
2022/06/09	5	58.30	2	57.70	58.20	3	14,520	0.02%
2022/06/07	12	57.92	0	0.00	57.80	12	15,624	0.08%
2022/06/06	4	58.58	10	58.60	58.50	-6	15,684	-0.04%
2022/06/02	0	0.00	37	59.21	59.30	-37	15,670	-0.24%
2022/06/01	2	59.45	0	0.00	59.50	2	15,733	0.01%
2022/05/31	11	59.82	3	59.90	59.00	8	15,703	0.05%
2022/05/30	6	61.87	3	61.73	61.50	3	15,495	0.02%
2022/05/27	12	61.66	13	62.35	62.80	-1	15,313	-0.01%
2022/05/26	8	62.36	4	61.70	61.20	4	15,150	0.03%
2022/05/25	1	61.30	2	62.10	61.50	-1	15,064	-0.01%
2022/05/24	1	62.30	4	61.80	61.10	-3	15,143	-0.02%
2022/05/23	55	61.39	56	61.49	61.30	-1	15,342	-0.01%
2022/05/20	16	59.01	19	59.35	59.00	-3	15,223	-0.02%
2022/05/19	4	57.43	3	57.73	57.50	1	15,237	0.01%
2022/05/18	0	0.00	1	59.60	59.20	-1	15,152	-0.01%
2022/05/17	3	59.53	0	0.00	59.40	3	15,086	0.02%
2022/05/16	12	58.49	12	59.39	61.40	0	14,984	0.00%
2022/05/13	1	61.10	1	61.70	60.50	0	14,742	0.00%
2022/05/12	7	61.70	3.2	61.38	60.00	3.8	14,645	0.03%
2022/05/11	15	62.62	0	0.00	62.70	15	14,408	0.10%
2022/05/10	12.2	64.86	13	64.08	64.70	-0.8	14,364	-0.01%
2022/05/09	15	65.49	11	65.68	63.10	4	14,165	0.03%
2022/05/06	2	65.16	2.1	66.27	66.00	-0.1	13,914	0.00%
2022/05/05	39	65.33	8	64.99	65.30	31	13,608	0.23%
2022/05/04	13	64.73	15.2	65.32	64.20	-2.2	13,444	-0.02%
2022/05/03	3	63.37	3	63.67	63.40	0	13,257	0.00%
2022/04/29	4	64.33	4	64.40	64.20	0	13,166	0.00%
2022/04/28	1.1	63.49	0	0.00	62.00	1.1	12,901	0.01%
2022/04/27	5.3	63.82	19	64.52	64.50	-13.7	12,636	-0.11%
2022/04/26	7	65.31	5	63.92	62.80	2	12,335	0.02%
2022/04/25	5	65.26	6	64.85	66.30	-1	12,021	-0.01%
2022/04/22	10	69.10	3	68.80	69.10	7	11,733	0.06%
2022/04/21	4	68.18	44	68.91	69.50	-40	11,261	-0.36%
2022/04/20	27	68.16	45	68.33	65.90	-18	10,553	-0.17%
2022/04/19	17	64.25	16	64.70	64.80	1	9,265	0.01%
2022/04/18	1	62.30	3	61.70	62.10	-2	8,963	-0.02%
2022/04/15	9	61.34	7	61.74	62.30	2	8,829	0.02%
2022/04/14	2	58.65	2	59.45	59.80	0	8,508	0.00%
2022/04/13	2	58.10	0	0.00	58.10	2	8,484	0.02%
2022/04/12	1	56.20	1	57.00	57.10	0	8,474	0.00%
2022/04/11	0	0.00	1	57.30	56.90	-1	8,469	-0.01%
2022/04/07	0	56.80	1	56.40	56.10	-1	8,560	-0.01%
2022/04/06	1	58.00	0	0.00	58.00	1	8,554	0.01%
2022/03/29	1	59.10	1	58.80	58.70	0	9,176	0.00%
2022/03/25	1	59.50	0	0.00	59.20	1	10,155	0.01%
2022/03/21	1	61.70	0	0.00	62.40	1	11,120	0.01%
2022/03/18	3	61.97	0	0.00	61.70	3	11,220	0.03%
2022/03/17	1	62.90	0	0.00	63.40	1	11,268	0.01%
2022/03/16	32	62.63	33	63.35	61.60	-1	11,267	-0.01%
2022/03/15	18	64.50	16	65.14	62.50	2	11,099	0.02%
2022/03/14	14	66.24	18	66.58	67.20	-4	11,077	-0.04%
2022/03/11	5	65.30	9	64.59	65.10	-4	10,840	-0.04%
2022/03/10	6	64.78	9	64.44	65.60	-3	10,814	-0.03%
2022/03/09	4	60.25	2	60.45	59.80	2	10,174	0.02%
2022/03/08	1	59.00	1	59.80	59.10	0	10,330	0.00%
2022/03/04	1	62.10	2	61.35	61.50	-1	10,302	-0.01%
2022/03/03	2	62.00	3	61.80	61.80	-1	10,289	-0.01%
2022/02/25	1	60.50	0	0.00	60.50	1	10,445	0.01%
2022/02/24	1	61.60	1	61.90	59.90	0	10,301	0.00%
2022/02/23	0	61.00	1	62.20	61.50	-1	10,203	-0.01%
2022/02/22	1	60.90	9	62.39	60.30	-8	9,947	-0.08%
2022/02/21	4	61.40	0	0.00	61.10	4	9,883	0.04%
2022/02/17	1	60.00	0	0.00	59.70	1	9,848	0.01%
2022/02/15	0	0.00	1.1	59.69	59.40	-1.1	9,999	-0.01%
2022/02/14	1	58.70	11	59.09	58.60	-10	10,179	-0.10%
2022/02/11	1	59.50	0	0.00	59.90	1	10,341	0.01%
2022/02/10	1	59.70	3.1	59.98	59.70	-2.1	10,690	-0.02%
2022/02/07	4	56.90	2	55.50	56.80	2	10,889	0.02%
2022/01/26	1	53.40	2	53.35	53.10	-1	11,253	-0.01%
2022/01/25	2	52.80	0	0.00	52.10	2	11,378	0.02%
2022/01/24	1	53.20	1	54.00	54.80	0	11,476	0.00%
2022/01/21	0	0.00	1	55.10	54.80	-1	11,632	-0.01%
2022/01/20	0	0.00	0.1	55.80	56.00	-0.1	11,782	0.00%
2022/01/17	1	57.60	1	57.30	57.40	0	12,348	0.00%
2022/01/14	1	56.90	8	57.76	58.20	-7	12,809	-0.05%
2022/01/13	3	57.60	1	58.10	57.90	2	12,982	0.02%
2022/01/12	3	57.40	8	57.31	57.00	-5	13,150	-0.04%
2022/01/11	0	0.00	2	58.55	58.30	-2	13,349	-0.01%
2022/01/10	3	58.80	1	59.00	58.10	2	13,970	0.01%
2022/01/07	0	0.00	1	59.10	58.80	-1	14,396	-0.01%
2022/01/06	1	60.20	1	60.80	60.00	0	15,431	0.00%
2022/01/05	0	0.00	1	61.00	60.40	-1	16,468	-0.01%
2022/01/04	1	59.90	4	60.65	60.60	-3	17,433	-0.02%
2022/01/03	1	59.40	0	0.00	60.00	1	19,950	0.01%
2021/12/30	0.2	60.33	3	60.30	60.40	-2.9	20,752	-0.01%
2021/12/29	3	61.27	0	0.00	61.10	3	21,392	0.01%
2021/12/28	1	61.20	0	0.00	61.00	1	22,378	0.00%
2021/12/27	2	61.50	3	61.93	61.20	-1	23,881	0.00%
2021/12/24	5	63.70	5	63.30	62.00	0	25,225	0.00%
2021/12/23	41	63.35	5	64.84	63.00	36	25,739	0.14%
2021/12/22	7	63.76	11	63.65	64.30	-4	25,689	-0.02%
2021/12/21	8	63.29	16	63.99	63.70	-8	25,369	-0.03%
2021/12/20	1	61.30	1	61.00	60.40	0	24,862	0.00%
2021/12/17	3	60.93	6	61.12	60.80	-3	24,709	-0.01%
2021/12/16	4	59.68	1	60.00	59.70	3	24,393	0.01%
2021/12/15	3.4	59.23	6	59.80	60.00	-2.7	24,326	-0.01%
2021/12/14	2	59.00	1	59.10	58.30	1	24,183	0.00%
2021/12/13	0.7	59.35	0	0.00	60.30	0.7	24,095	0.00%
2021/12/10	1.5	59.30	2	60.10	60.10	-0.5	24,122	0.00%
2021/12/09	2.5	60.57	2	60.00	60.40	0.5	24,195	0.00%
2021/12/08	17.1	61.49	5	62.00	60.60	12.1	24,358	0.05%
2021/12/07	1	59.40	4	58.88	59.30	-3	24,014	-0.01%
2021/12/06	0	0.00	6	58.33	57.50	-6	23,920	-0.03%
2021/12/03	1	55.70	0	0.00	56.20	1	23,755	0.00%
2021/12/02	4	56.60	11	55.97	56.40	-7	23,998	-0.03%
2021/12/01	1	55.00	3	53.97	55.00	-2	23,914	-0.01%
2021/11/29	2	52.85	2	52.15	52.50	0	24,393	0.00%
2021/11/26	3	53.57	0	0.00	52.00	3	24,668	0.01%
2021/11/25	3	54.33	1	55.00	54.20	2	24,831	0.01%
2021/11/24	2	54.60	1	53.60	55.00	1	25,196	0.00%
2021/11/23	3	52.90	1	53.80	52.90	2	25,350	0.01%
2021/11/22	0	0.00	1	54.20	53.30	-1	25,787	0.00%
2021/11/17	2	53.10	10	53.50	53.10	-8	27,980	-0.03%
2021/11/16	11	55.50	1	55.20	54.80	10	28,225	0.04%
2021/11/15	3	54.40	0	0.00	54.20	3	28,822	0.01%
2021/11/12	2	55.00	0	0.00	54.70	2	29,155	0.01%
2021/11/11	8	56.51	71	55.12	54.60	-63	29,109	-0.22%
2021/11/10	0	0.00	12	56.96	56.80	-12	29,053	-0.04%
2021/11/09	17	56.37	5	56.60	56.50	12	29,003	0.04%
2021/11/08	1	55.30	5	55.10	55.20	-4	28,746	-0.01%
2021/11/05	1	52.80	1	53.00	53.60	0	28,800	0.00%
2021/11/04	4	54.08	2	54.30	53.10	2	28,843	0.01%
2021/11/03	10	54.21	6	55.50	53.90	4	28,869	0.01%
2021/11/02	2	52.30	3	52.80	52.70	-1	28,987	0.00%
2021/11/01	3	52.63	2	52.40	52.10	1	28,983	0.00%
2021/10/29	6	52.20	2	52.40	52.60	4	28,909	0.01%
2021/10/28	25	51.42	26	51.38	51.30	-1	28,915	0.00%
2021/10/27	22	51.77	20	51.70	51.70	2	29,021	0.01%
2021/10/26	21	52.29	23	53.08	53.20	-2	29,449	-0.01%
2021/10/25	32	51.57	32	52.66	53.20	0	29,733	0.00%
2021/10/22	23	53.93	24	52.09	52.00	-1	29,803	0.00%
2021/10/21	14	57.15	4	56.60	55.80	10	29,602	0.03%
2021/10/20	4	56.88	4	57.28	56.00	0	29,630	0.00%
2021/10/19	5	57.10	2	56.80	56.50	3	29,940	0.01%
2021/10/18	8	56.50	7	56.73	56.60	1	30,269	0.00%
2021/10/15	9	60.37	5	60.46	60.50	4	30,171	0.01%
2021/10/14	44	60.23	43	60.28	60.00	1	30,170	0.00%
2021/10/13	16	64.06	19	64.47	61.90	-3	29,532	-0.01%
2021/10/12	12	68.44	10	67.15	65.70	2	30,230	0.01%
2021/10/08	59	72.25	50	72.34	72.90	9	30,745	0.03%
2021/10/07	0	0.00	6	70.83	72.10	-6	29,252	-0.02%
2021/10/06	3	65.80	7	66.43	65.60	-4	29,263	-0.01%
2021/10/05	3	64.03	2	64.55	66.00	1	29,145	0.00%
2021/10/04	34	64.40	43	64.86	65.90	-9	28,809	-0.03%
2021/10/01	67	66.39	61	66.30	62.90	6	28,252	0.02%
2021/09/30	4	64.48	13	65.85	68.60	-9	27,943	-0.03%
2021/09/29	2	63.90	3	63.07	62.40	-1	28,571	0.00%
2021/09/28	0	0.00	10	62.30	62.30	-10	29,643	-0.03%
2021/09/27	7	64.76	7.3	65.07	63.90	-0.3	31,156	0.00%
2021/09/24	9.2	65.38	5	65.08	65.00	4.2	34,992	0.01%
2021/09/23	0.2	64.00	2	63.85	64.00	-1.8	37,296	0.00%
2021/09/22	3	61.83	1	61.90	62.00	2	39,665	0.01%
2021/09/17	1	63.70	2	63.90	63.50	-1	42,413	0.00%
2021/09/16	1	63.50	0	0.00	63.50	1	44,810	0.00%
2021/09/15	1	63.60	2	64.00	63.90	-1	47,675	0.00%
2021/09/14	3	64.23	3	63.87	63.60	0	49,222	0.00%
2021/09/13	0	0.00	4	64.60	63.90	-4	52,959	-0.01%
2021/09/10	1	61.80	3	62.17	62.90	-2	53,114	0.00%
2021/09/09	2	61.65	1	61.50	61.70	1	53,750	0.00%
2021/09/08	2	62.05	1	61.50	62.90	1	54,643	0.00%
2021/09/07	26	64.56	33	63.39	61.70	-7	55,285	-0.01%
2021/09/06	1	63.90	9	62.59	61.60	-8	55,658	-0.01%
2021/09/03	6	64.83	3	64.17	63.80	3	56,174	0.01%
2021/09/02	8	65.01	2	66.40	67.20	6	56,309	0.01%
2021/09/01	10	66.74	6	66.53	65.80	4	56,476	0.01%
2021/08/31	8	70.03	3	70.33	69.30	5	56,856	0.01%
2021/08/30	5	72.82	11	71.55	70.90	-6	57,079	-0.01%
2021/08/27	14	71.29	2	71.55	70.20	12	57,053	0.02%
2021/08/26	78	74.38	4	73.90	72.90	74	57,307	0.13%
2021/08/25	14	72.60	22	73.37	74.00	-8	58,239	-0.01%
2021/08/24	42	73.42	53.3	73.48	72.80	-11.3	58,124	-0.02%
2021/08/23	0	0.00	7	69.89	70.10	-7	57,448	-0.01%
2021/08/20	1	62.70	7	62.47	63.80	-6	58,353	-0.01%
2021/08/19	18	63.21	3	61.37	60.40	15	59,070	0.03%
2021/08/18	17	59.05	18	60.49	62.40	-1	59,461	0.00%
2021/08/17	5	59.60	4	58.78	57.10	1	60,462	0.00%
2021/08/16	6	60.02	2	59.50	58.80	4	61,044	0.01%
2021/08/13	13	63.28	12	63.02	61.20	1	61,556	0.00%
2021/08/12	2	61.70	7	61.84	62.60	-5	62,214	-0.01%
2021/08/11	2	61.90	1	62.40	61.20	1	62,923	0.00%
2021/08/10	3	62.43	0	0.00	62.30	3	62,981	0.00%
2021/08/09	6	63.95	6	63.75	63.00	0	63,482	0.00%
2021/08/06	23	65.77	31	66.43	64.20	-8	63,902	-0.01%
2021/08/05	0.3	63.50	0	0.00	63.10	0.3	63,763	0.00%
2021/08/04	0	0.00	2	64.10	64.00	-2	63,876	0.00%
2021/08/03	8	64.58	11	64.83	63.90	-3	64,567	0.00%
2021/08/02	11	62.17	9	63.24	64.50	2	65,142	0.00%
2021/07/30	5	64.56	2	67.80	62.60	3	65,383	0.00%
2021/07/29	7	63.86	12	65.08	67.20	-5	65,268	-0.01%
2021/07/28	21	63.50	21	61.75	62.30	0	65,495	0.00%
2021/07/27	22	63.20	3	63.90	62.00	19	65,896	0.03%
2021/07/26	2	64.80	0	0.00	64.10	2	67,139	0.00%
2021/07/23	6	66.18	8	66.81	67.00	-2	67,620	0.00%
2021/07/22	6	64.71	3	65.13	64.90	3	67,897	0.00%
2021/07/21	14	66.00	12	65.61	65.00	2	68,700	0.00%
2021/07/20	10	68.04	2	68.45	67.90	8	69,019	0.01%
2021/07/19	12	71.42	13	71.42	70.60	-1	69,684	0.00%
2021/07/16	56	73.35	37.3	74.06	71.00	18.8	70,256	0.03%
2021/07/15	37.3	70.69	58	71.67	73.90	-20.8	69,495	-0.03%
2021/07/14	18	67.66	24	69.96	67.20	-6	69,104	-0.01%
2021/07/13	20	69.57	80	68.77	69.50	-60	68,429	-0.09%
2021/07/12	21	73.27	20	73.56	71.80	1	67,993	0.00%
2021/07/09	24	74.25	17	73.61	72.10	7	67,505	0.01%
2021/07/08	14	75.30	20	76.11	76.00	-6	67,084	-0.01%
2021/07/07	74	77.74	51	76.12	75.60	23	66,212	0.03%
2021/07/06	60	78.07	64	78.49	77.00	-4	65,280	-0.01%
2021/07/05	55	80.05	40.1	78.84	78.00	14.9	64,163	0.02%
2021/07/02	61	87.94	59.2	86.41	84.50	1.8	62,931	0.00%
2021/07/01	101.2	90.89	71	92.10	88.70	30.2	61,490	0.05%	大買/
2021/06/30	51	86.86	55	87.76	89.10	-4	57,706	-0.01%
2021/06/29	75	86.74	51	86.92	83.00	24	55,515	0.04%
2021/06/28	78	82.11	92	83.42	85.00	-14	53,345	-0.03%
2021/06/25	115	80.63	119	79.37	79.00	-4	50,615	-0.01%	大買/大賣/
2021/06/24	16	78.19	32	78.30	77.70	-16	48,291	-0.03%
2021/06/23	38	76.16	14.2	76.89	74.50	23.8	45,419	0.05%
2021/06/22	53	81.93	26	79.43	82.70	27	43,824	0.06%
2021/06/21	0	0.00	8	75.60	75.60	-8	40,035	-0.02%
2021/06/18	1	66.20	33	68.06	68.80	-32	39,777	-0.08%
2021/06/17	29.1	61.35	32	61.28	62.60	-2.9	39,449	-0.01%
2021/06/16	20	60.70	20	60.60	58.60	0	38,616	0.00%
2021/06/15	28	60.86	8	60.95	61.20	20	37,964	0.05%
2021/06/11	4	58.95	25	58.03	58.30	-21	37,224	-0.06%
2021/06/09	12	55.83	2	56.80	55.10	10	36,302	0.03%
2021/06/08	12	58.89	10	60.10	57.20	2	35,860	0.01%
2021/06/07	17	56.59	12	57.15	57.20	5	35,212	0.01%
2021/06/04	8	60.99	10	59.55	59.00	-2	34,757	-0.01%
2021/06/03	12	62.60	13	61.89	61.30	-1	34,450	0.00%
2021/06/02	23	62.57	19	62.34	61.60	4	34,207	0.01%
2021/06/01	16	59.73	5	59.24	61.00	11	32,922	0.03%
2021/05/31	19	60.75	23	61.54	59.80	-4	32,520	-0.01%
2021/05/28	27	58.87	32	59.30	60.40	-5	31,635	-0.02%
2021/05/27	21	59.20	29	59.13	58.30	-8	30,551	-0.03%
2021/05/26	30	58.31	33	58.06	57.10	-3	29,473	-0.01%
2021/05/25	24	57.13	29	58.26	57.50	-5	28,382	-0.02%
2021/05/24	22	54.90	26.4	55.52	55.90	-4.4	26,966	-0.02%
2021/05/21	24	49.32	12	48.74	50.90	12	26,332	0.05%
2021/05/20	34	49.30	33	49.04	46.35	1	25,730	0.00%
2021/05/19	41	50.28	21	51.14	51.10	20	24,989	0.08%
2021/05/18	1	44.30	8	46.76	47.65	-7	24,375	-0.03%
2021/05/17	12	43.19	10	43.21	43.35	2	24,091	0.01%
2021/05/14	15	50.64	37	50.14	47.45	-22	23,447	-0.09%
2021/05/13	3.4	54.41	2	52.70	52.70	1.4	22,766	0.01%
2021/05/12	7	60.89	0	0.00	58.50	7	22,337	0.03%
2021/05/11	64	66.85	49	67.67	65.00	15	22,097	0.07%
2021/05/10	49	67.20	24	67.67	67.80	25	21,344	0.12%
2021/05/07	1	61.50	2	64.10	64.80	-1	20,635	0.00%
2021/05/06	2	63.15	6	63.68	62.90	-4	20,145	-0.02%
2021/05/05	10	63.44	7	63.66	61.90	3	19,705	0.02%
2021/05/04	10.1	64.72	7	65.80	63.20	3.1	18,995	0.02%
2021/05/03	42	74.64	42	73.14	70.20	0	18,251	0.00%
2021/04/29	7	68.21	11	67.81	70.20	-4	16,779	-0.02%
2021/04/28	50	69.55	29.5	71.40	68.00	20.5	16,142	0.13%
2021/04/27	19	70.10	23.5	71.22	69.00	-4.5	15,420	-0.03%
2021/04/26	7	64.13	18	67.55	67.90	-11	14,104	-0.08%
2021/04/23	80.1	63.46	80	63.60	61.80	0.1	13,310	0.00%
2021/04/22	5	63.34	7	65.09	63.70	-2	12,385	-0.02%
2021/04/21	17	60.24	8.5	61.06	61.90	8.5	11,585	0.07%
2021/04/20	11	56.55	10	55.99	56.30	1	10,663	0.01%
2021/04/19	2	51.55	1	49.55	52.40	1	9,741	0.01%
2021/04/16	5.1	45.08	5	45.05	47.65	0.1	9,682	0.00%
2021/04/15	2	43.23	0	0.00	43.35	2	9,396	0.02%
2021/04/14	2	43.03	2	44.25	44.00	0	9,501	0.00%
2021/04/13	2.1	42.93	1	44.25	43.00	1.1	9,410	0.01%
2021/04/12	1	42.50	5	42.50	42.50	-4	9,563	-0.04%
2021/04/09	10	41.99	0	0.00	41.85	10	9,633	0.10%
2021/04/07	0	0.00	2	41.95	42.05	-2	9,684	-0.02%
2021/04/06	0	0.00	1	43.50	42.05	-1	10,351	-0.01%
2021/04/01	0	0.00	1	42.30	42.35	-1	10,740	-0.01%
2021/03/31	1	40.00	2	40.58	41.30	-1	10,602	-0.01%
2021/03/30	0	0.00	1	39.50	39.55	-1	10,389	-0.01%
2021/03/29	0	0.00	1	39.00	39.40	-1	10,483	-0.01%
2021/03/26	0	37.58	0	0.00	37.90	0	11,037	0.00%
2021/03/25	2	37.80	0	0.00	37.35	2	11,832	0.02%
2021/03/24	0	0.00	2	38.40	38.75	-2	12,308	-0.02%
2021/03/23	2	38.75	2	38.10	38.80	0	12,204	0.00%
2021/03/22	1	39.00	3	39.25	39.00	-2	12,070	-0.02%
2021/03/19	2	38.50	1	37.90	37.70	1	11,858	0.01%
2021/03/16	1	37.20	1	37.30	37.30	0	11,595	0.00%
2021/03/15	2	37.25	2	37.75	37.75	0	11,624	0.00%
2021/03/12	2	36.65	0	0.00	36.70	2	11,686	0.02%
2021/03/11	0	0.00	1	37.15	36.40	-1	11,654	-0.01%
2021/03/09	0.3	36.50	0	0.00	36.70	0.3	11,573	0.00%
2021/03/05	2	36.00	2	35.90	36.00	0	11,213	0.00%
2021/03/04	0	0.00	1	35.20	35.85	-1	11,110	-0.01%
2021/02/25	0	0.00	1	35.00	35.00	-1	11,171	-0.01%
2021/02/24	0	0.00	16	34.50	34.55	-16	11,196	-0.14%
2021/02/22	2	35.15	0	0.00	35.15	2	11,115	0.02%
2021/02/18	0	0.00	2	35.60	35.25	-2	11,037	-0.02%
2021/02/05	0	0.00	7	32.08	32.50	-7	10,788	-0.06%
2021/02/01	0	0.00	20	31.65	32.05	-20	10,888	-0.18%
2021/01/29	3	31.57	0	0.00	31.25	3	10,869	0.03%
2021/01/27	1	33.60	0	0.00	33.05	1	10,715	0.01%
2021/01/26	20	33.93	0	0.00	33.60	20	10,666	0.19%
2021/01/22	0	0.00	10	34.55	34.35	-10	10,595	-0.09%
2021/01/21	0	0.00	20	34.45	33.50	-20	10,546	-0.19%
2021/01/20	30	34.35	0	0.00	33.50	30	10,467	0.29%
2021/01/19	0	0.00	40	35.03	35.25	-40	10,383	-0.39%
2021/01/18	42	34.50	40	33.83	34.70	2	10,359	0.02%
2021/01/15	1	34.95	1	34.95	34.95	0	10,260	0.00%
2021/01/14	40.5	36.95	1	36.95	36.70	39.5	10,091	0.39%
2021/01/12	22	36.21	40	36.74	35.55	-18	9,816	-0.18%
2021/01/11	22	37.14	60	37.28	37.40	-38	9,620	-0.39%
2021/01/08	3	35.10	6	35.38	35.80	-3	9,343	-0.03%
2021/01/07	6	34.99	3	34.48	34.80	3	9,238	0.03%
2021/01/06	5	35.75	25	36.30	35.75	-20	9,102	-0.22%
2021/01/05	40	37.04	40	37.09	37.15	0	8,961	0.00%
2021/01/04	20	37.24	9	37.00	36.70	11	8,698	0.13%
2020/12/31	20	36.78	0	0.00	36.90	20	8,539	0.23%
2020/12/30	1	36.50	10	36.50	36.95	-9	8,477	-0.11%
2020/12/29	66	38.32	22	38.51	36.90	44	8,518	0.52%
2020/12/28	78	37.13	54	37.23	37.15	24	7,947	0.30%
2020/12/25	2	35.10	1	35.05	35.00	1	7,362	0.01%
2020/12/24	3	34.80	3	34.30	34.20	0	7,220	0.00%
2020/12/23	4	34.18	10	33.86	34.65	-6	7,166	-0.08%
2020/12/22	27	36.33	8	35.66	34.35	19	6,956	0.27%
2020/12/21	12	36.22	13	36.03	36.65	-1	6,260	-0.02%
2020/12/18	11	33.65	7.3	33.39	34.00	3.7	5,401	0.07%
2020/12/17	3	32.50	0	0.00	32.50	3	4,813	0.06%
2020/12/16	1	32.10	3	31.80	32.20	-2	4,752	-0.04%
2020/12/15	33	31.91	0	0.00	31.60	33	4,656	0.71%
2020/12/11	0	0.00	0	31.20	30.95	0	4,338	0.00%
2020/12/10	0	0.00	5	31.70	31.10	-5	4,297	-0.12%
2020/12/09	0	0.00	8	31.59	31.70	-8	4,213	-0.19%
2020/12/08	3	32.32	0	0.00	31.55	3	4,110	0.07%
2020/12/07	1	31.15	3	31.25	31.30	-2	3,815	-0.05%
2020/12/03	1	30.85	0	0.00	30.75	1	3,754	0.03%
2020/12/02	1	30.65	0	0.00	30.90	1	3,783	0.03%
2020/11/25	0.3	31.05	7	31.05	31.05	-6.7	3,586	-0.19%
2020/11/23	0	0.00	2	30.30	30.30	-2	3,411	-0.06%
2020/11/16	0	0.00	10	29.65	29.35	-10	3,277	-0.31%
2020/11/12	10	29.65	0	0.00	29.25	10	3,267	0.31%
2020/11/11	2	29.10	2	29.55	29.75	0	3,267	0.00%
2020/11/10	0	0.00	6	29.68	29.15	-6	3,240	-0.19%
2020/11/09	3	28.70	0	0.00	28.70	3	3,173	0.09%
2020/11/04	3	29.00	3	29.05	29.05	0	3,199	0.00%
2020/11/02	3	29.10	0	0.00	28.80	3	3,205	0.09%
2020/10/29	0	0.00	6	28.65	29.00	-6	3,176	-0.19%
2020/10/28	2	29.80	2	29.80	29.25	0	3,157	0.00%
2020/10/27	0	0.00	7	29.70	29.70	-7	3,138	-0.22%
2020/10/26	10	29.95	14	30.16	30.10	-4	3,122	-0.13%
2020/10/23	0	0.00	13	29.50	29.50	-13	3,061	-0.42%
2020/10/22	4	29.30	4	29.05	29.60	0	3,070	0.00%
2020/10/21	2	29.35	1	29.30	29.30	1	3,065	0.03%
2020/10/16	5	29.05	0	0.00	29.20	5	3,014	0.17%
2020/10/15	13	29.20	0	0.00	29.35	13	2,959	0.44%
2020/10/12	6	30.60	0	0.00	30.00	6	2,713	0.22%
2020/10/07	5	32.29	0	0.00	32.00	5	2,543	0.20%
2020/10/06	5	31.90	3	32.45	32.75	2	2,420	0.08%
2020/10/05	0	0.00	6	31.15	32.90	-6	2,163	-0.28%
2020/09/30	3	29.95	0	0.00	29.95	3	1,906	0.16%
2020/09/29	3	30.20	0	0.00	29.95	3	1,922	0.16%
2020/09/28	0	0.00	7	30.05	30.05	-7	1,914	-0.37%
2020/09/24	1	28.05	1	28.00	28.00	0	1,862	0.00%
2020/09/17	3	29.25	0	0.00	29.20	3	2,013	0.15%
2020/09/14	1	29.55	1	29.15	29.50	0	2,082	0.00%
2020/09/11	1	29.50	0	0.00	29.60	1	2,106	0.05%
2020/09/10	3	30.10	0	0.00	30.10	3	2,118	0.14%
2020/09/09	3	30.50	0	0.00	30.45	3	2,134	0.14%
2020/09/08	0	0.00	7	30.84	30.70	-7	2,133	-0.33%
2020/09/07	3	30.90	0	0.00	31.25	3	2,109	0.14%
2020/09/03	1	30.40	10	30.45	30.45	-9	2,084	-0.43%
2020/09/02	5	29.80	0	0.00	29.70	5	2,067	0.24%
2020/08/31	0	0.00	4	29.90	30.00	-4	2,144	-0.19%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/20	7	28.68	0	0.00	28.75	7	2,191	0.32%
2020/08/19	0	0.00	6	29.75	29.75	-6	2,195	-0.27%
2020/08/18	3	29.60	1	29.50	29.65	2	2,198	0.09%
2020/08/17	1	30.05	0	0.00	29.90	1	2,194	0.05%
2020/08/14	0	0.00	3	29.70	29.70	-3	2,191	-0.14%
2020/08/12	3	29.20	3	29.05	29.05	0	2,193	0.00%
2020/08/11	0	0.00	8	29.80	29.80	-8	2,177	-0.37%
2020/08/10	0	0.00	3	28.65	29.50	-3	2,128	-0.14%
2020/07/29	3	26.80	3	27.00	26.80	0	2,221	0.00%
2020/07/28	0	0.00	2	26.40	26.35	-2	2,246	-0.09%
2020/07/27	14	27.38	0	0.00	27.25	14	2,280	0.61%
2020/07/24	5	28.30	4	28.00	28.00	1	2,311	0.04%
2020/07/21	3	28.90	3	29.15	29.15	0	2,358	0.00%
2020/07/15	3	28.80	3	29.05	29.05	0	2,550	0.00%
2020/07/08	3	30.15	0	0.00	30.15	3	2,602	0.12%
2020/07/07	0	0.00	3	30.55	30.45	-3	2,586	-0.12%
2020/07/06	3	30.10	0	0.00	30.10	3	2,550	0.12%
2020/07/03	6	29.80	6	29.95	29.80	0	2,557	0.00%
2020/06/12	1	29.80	0	0.00	30.40	1	2,415	0.04%
2020/06/09	4	31.05	0	0.00	31.05	4	2,405	0.17%
2020/06/08	4	31.50	0	0.00	31.35	4	2,366	0.17%
2020/06/05	0	0.00	1	31.95	32.05	-1	2,369	-0.04%
2020/06/04	4	31.15	0	0.00	31.15	4	2,331	0.17%
2020/05/26	0	0.00	1	29.35	29.50	-1	2,320	-0.04%
2020/05/14	1	28.15	0	0.00	28.10	1	2,250	0.04%
2020/05/11	0	0.00	1	28.95	28.90	-1	2,287	-0.04%
2020/04/21	0	0.00	2	28.55	28.45	-2	2,010	-0.10%
2020/04/09	0	0.00	1	27.25	27.35	-1	1,772	-0.06%
2020/04/06	1	26.40	0	0.00	26.55	1	1,716	0.06%
2020/03/30	0	0.00	1	25.45	25.50	-1	1,674	-0.06%
2020/03/25	1	24.90	0	0.00	24.80	1	1,641	0.06%
2020/03/19	2	22.45	0	0.00	22.45	2	1,547	0.13%
2020/03/17	1	25.20	0	0.00	25.00	1	1,440	0.07%
2020/03/11	1	29.00	0	0.00	28.85	1	1,294	0.08%
2020/03/05	2	29.00	0	0.00	29.10	2	1,217	0.16%
2020/03/04	2	28.75	0	0.00	28.80	2	1,213	0.16%
2020/03/02	0	0.00	6	29.05	29.00	-6	1,194	-0.50%
2020/02/24	2	29.75	0	0.00	29.80	2	1,160	0.17%
2020/01/30	2	29.80	2	30.10	30.30	0	1,101	0.00%
2020/01/10	2	31.85	0	0.00	31.80	2	1,232	0.16%
2020/01/08	1	32.20	0	0.00	32.35	1	1,266	0.08%
2019/12/23	0	0.00	5	33.70	33.70	-5	1,630	-0.31%
2019/12/13	2	33.13	0	0.00	33.10	2	1,782	0.11%
2019/12/11	2	33.60	0	0.00	33.45	2	1,783	0.11%
2019/12/03	0	0.00	4	34.28	34.35	-4	1,899	-0.21%
2019/11/19	2	32.80	0	0.00	32.80	2	2,172	0.09%
2019/11/14	2	32.80	0	0.00	32.65	2	2,236	0.09%
2019/10/02	0	0.00	1	33.30	33.20	-1	3,129	-0.03%
2019/09/05	3	35.75	0	0.00	35.80	3	2,863	0.10%
2019/09/02	7	35.50	0	0.00	35.90	7	2,702	0.26%
2019/08/30	0	0.00	2	34.75	34.55	-2	2,639	-0.08%
2019/08/29	2	34.60	0	0.00	34.60	2	2,605	0.08%
2019/08/26	1	32.90	0	0.00	32.90	1	2,497	0.04%
2019/08/22	1	32.70	0	0.00	33.00	1	2,470	0.04%
2019/08/21	1	32.90	0	0.00	33.10	1	2,449	0.04%
2019/08/19	4	33.30	0	0.00	33.20	4	2,389	0.17%
2019/08/16	1	32.50	0	0.00	32.50	1	2,356	0.04%
2019/08/13	1	31.70	0	0.00	31.70	1	2,239	0.04%
2019/08/12	2	32.25	0	0.00	32.30	2	2,211	0.09%
2019/08/06	2	32.95	0	0.00	33.15	2	2,128	0.09%
2019/08/02	1	33.60	0	0.00	33.80	1	2,089	0.05%
2019/07/31	0	0.00	3	34.75	35.00	-3	2,010	-0.15%
2019/07/30	0	0.00	27	35.22	35.30	-27	1,990	-1.36%
2019/07/29	3	35.78	0	0.00	35.55	3	1,968	0.15%
2019/07/22	3	38.37	0	0.00	38.30	3	1,520	0.20%
2019/07/19	0	0.00	2	36.58	36.65	-2	1,258	-0.16%
2019/07/11	2	33.10	0	0.00	33.15	2	974	0.21%
2019/07/04	0	0.00	2	34.45	34.60	-2	905	-0.22%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/24	0	0.00	3	33.15	33.05	-3	852	-0.35%
2019/05/30	1	30.95	1	30.65	31.20	0	875	0.00%
2019/05/23	2	30.95	0	0.00	30.90	2	946	0.21%
2019/05/22	2	31.15	0	0.00	31.20	2	963	0.21%
2019/04/12	3	31.33	0	0.00	31.30	3	1,105	0.27%
2019/03/05	3	30.55	0	0.00	30.50	3	1,312	0.23%
2019/02/25	3	30.55	0	0.00	30.50	3	1,304	0.23%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/11	3	29.60	0	0.00	29.45	3	1,352	0.22%
2019/01/29	1	30.00	0	0.00	30.40	1	1,302	0.08%
2019/01/23	2	30.40	1	30.50	30.55	1	1,484	0.07%
2019/01/22	2	30.90	0	0.00	30.90	2	1,507	0.13%
2019/01/21	2	31.40	0	0.00	31.35	2	1,554	0.13%
2019/01/18	1	31.20	0	0.00	31.20	1	1,586	0.06%
2019/01/09	1	31.60	1	31.75	31.80	0	1,879	0.00%
2019/01/02	1	31.50	0	0.00	31.50	1	2,637	0.04%
2018/12/28	0	0.00	10	32.10	32.25	-10	2,672	-0.37%
2018/12/19	0	0.00	1	32.25	32.25	-1	2,864	-0.03%
2018/12/17	0	0.00	1	32.90	32.80	-1	2,886	-0.03%
2018/12/11	0	0.00	3	32.12	32.30	-3	2,860	-0.10%
2018/12/10	0	0.00	1	31.50	31.50	-1	2,857	-0.03%
2018/12/06	2	31.95	0	0.00	31.50	2	2,850	0.07%
2018/12/04	0	0.00	3	32.85	31.95	-3	2,855	-0.11%
2018/12/03	0	0.00	1	32.65	32.55	-1	2,812	-0.04%
2018/11/27	0	0.00	4	30.30	30.55	-4	2,727	-0.15%
2018/11/26	5	30.00	0	0.00	30.05	5	2,729	0.18%
2018/11/21	0	0.00	1	29.85	29.95	-1	2,731	-0.04%
2018/11/19	1	30.50	0	0.00	30.25	1	2,741	0.04%
2018/11/15	4	30.20	0	0.00	29.70	4	2,769	0.14%
2018/11/13	1	29.50	1	29.95	29.90	0	2,707	0.00%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/10/30	1	31.70	2	31.95	32.05	-1	2,763	-0.04%
2018/10/29	15	31.48	0	0.00	31.70	15	2,740	0.55%
2018/10/24	1	34.35	0	0.00	34.30	1	2,694	0.04%
2018/10/23	2	34.85	0	0.00	35.35	2	2,699	0.07%
2018/10/22	0	0.00	1	36.40	35.50	-1	2,672	-0.04%
2018/10/18	2	36.65	0	0.00	36.15	2	2,619	0.08%
2018/10/16	0	0.00	2	36.83	36.90	-2	2,524	-0.08%
2018/10/15	0	0.00	5	38.27	38.25	-5	2,375	-0.21%
2018/10/12	1	36.85	2	36.65	37.30	-1	2,132	-0.05%
2018/10/11	4	36.64	3	36.40	36.10	1	2,034	0.05%
2018/10/09	5	36.50	0	0.00	36.90	5	1,900	0.26%
2018/10/02	0	0.00	10	35.70	35.70	-10	1,690	-0.59%
2018/09/25	0	0.00	1	34.80	34.90	-1	1,680	-0.06%
2018/08/17	0	0.00	0.7	34.60	34.55	-0.7	1,433	-0.05%
2018/08/15	1	35.00	1	34.95	34.90	0	1,377	0.00%
2018/08/14	1	34.40	1	34.00	34.20	0	1,315	0.00%
2018/08/09	1	34.85	1	34.15	34.15	0	1,287	0.00%
2018/08/08	0	0.00	1	34.05	34.85	-1	1,284	-0.08%
2018/08/07	3	34.73	0	0.00	34.35	3	1,258	0.24%
2018/08/06	0	0.00	4	34.26	34.60	-4	1,196	-0.33%
2018/08/02	0	0.00	10	33.10	33.00	-10	1,106	-0.90%
2018/07/27	4	31.98	0	0.00	32.20	4	994	0.40%
2018/07/19	0	0.00	3	30.60	30.40	-3	1,015	-0.30%
2018/07/12	1	29.25	0	0.00	29.50	1	1,062	0.09%
2018/07/09	2	29.48	0	0.00	29.70	2	1,039	0.19%
2018/06/21	10	33.30	0	0.00	33.20	10	992	1.01%
2018/06/11	0	0.00	10	33.98	33.95	-10	1,145	-0.87%
2018/05/08	0	0.00	0.3	35.15	35.15	-0.3	1,791	-0.02%
2018/05/07	0	0.00	1	35.50	35.40	-1	1,797	-0.06%
2018/05/03	0	0.00	2	35.20	35.35	-2	1,816	-0.11%
2018/05/02	0	0.00	3	35.45	35.45	-3	1,836	-0.16%
2018/04/26	0	0.00	1	35.50	35.60	-1	1,829	-0.05%
2018/04/23	5	34.80	0	0.00	35.00	5	1,810	0.28%
2018/03/27	20	35.33	0	0.00	35.35	20	2,308	0.87%
2018/03/23	2	34.88	0	0.00	34.95	2	2,304	0.09%
2018/03/12	0	0.00	1	36.80	36.40	-1	2,414	-0.04%
2018/02/12	0	0.00	2	34.55	34.55	-2	2,616	-0.08%
2018/02/09	2	34.15	0	0.00	34.50	2	2,595	0.08%
2018/02/07	1	35.25	0	0.00	34.60	1	2,574	0.04%
2018/02/05	1	37.10	0	0.00	37.10	1	2,494	0.04%
2018/02/01	0	0.00	1	38.90	38.50	-1	2,464	-0.04%
2018/01/31	1	38.15	1	38.30	38.65	0	2,352	0.00%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/10	0	0.00	3	38.50	38.50	-3	2,240	-0.13%