裕隆 (2201)-兆豐-三重券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/11/20	0	0.00	40	57.40	57.40	-40	3,235	-1.24%
2024/11/19	3	56.10	3	55.90	56.00	0	3,192	0.00%
2024/11/18	3	55.80	30	54.97	55.00	-27	3,225	-0.84%
2024/11/15	9	55.47	12	55.30	55.50	-3	3,257	-0.09%
2024/11/14	21.1	55.49	16	54.81	54.10	5.1	3,254	0.16%
2024/11/12	0	0.00	1	53.70	53.30	-1	3,188	-0.03%
2024/11/11	0.5	55.80	0	0.00	56.30	0.5	3,138	0.02%
2024/11/08	0.1	56.60	0	0.00	56.20	0.1	3,129	0.00%
2024/11/06	0	57.10	0	0.00	56.80	0	3,155	0.00%
2024/11/04	10	57.70	10	57.20	57.20	0	3,331	0.00%
2024/11/01	0	57.15	0	0.00	58.30	0	3,490	0.00%
2024/10/28	2	58.80	17	59.01	59.00	-15	3,540	-0.42%
2024/10/24	12	57.32	10	57.70	57.70	2	3,515	0.06%
2024/10/23	52	57.26	45	58.00	58.00	7	3,497	0.20%
2024/10/22	11	56.84	10	57.90	57.90	1	3,487	0.03%
2024/10/21	22.5	55.99	20	56.80	56.80	2.5	3,529	0.07%
2024/10/16	0	55.68	0	0.00	56.00	0	3,620	0.00%
2024/10/15	4	56.50	0	0.00	56.40	4	3,606	0.11%
2024/10/14	25	57.08	20	57.00	57.00	5	3,600	0.14%
2024/10/09	2	58.10	4	57.78	57.70	-2	3,634	-0.06%
2024/10/08	23	59.83	17	59.00	59.00	6	3,624	0.17%
2024/10/07	3	59.60	0	0.00	60.40	3	3,705	0.08%
2024/10/04	12	60.23	10	59.70	59.60	2	3,720	0.05%
2024/10/01	2	59.80	4	59.70	59.80	-2	3,695	-0.05%
2024/09/30	22	59.80	13	59.91	60.00	9	3,694	0.24%
2024/09/27	1	59.10	0	0.00	60.10	1	3,731	0.03%
2024/09/26	15	58.35	1	58.20	58.00	14	3,740	0.37%
2024/09/25	1	58.00	0	0.00	58.40	1	3,743	0.03%
2024/09/23	0	0.00	1	57.30	57.50	-1	3,837	-0.03%
2024/09/20	5	56.10	5	56.50	56.50	0	3,765	0.00%
2024/09/19	10	55.60	10	56.20	56.20	0	3,754	0.00%
2024/09/18	5	56.16	0	0.00	55.90	5	3,740	0.13%
2024/09/13	2	52.30	0	0.00	52.60	2	3,582	0.06%
2024/08/27	20	54.40	20	54.30	54.30	0	4,243	0.00%
2024/08/26	0	0.00	2	55.10	55.00	-2	4,290	-0.05%
2024/08/16	2	54.90	0.3	55.10	54.80	1.7	4,429	0.04%
2024/08/15	2	54.50	0	0.00	54.40	2	4,446	0.04%
2024/08/13	15	53.93	15	53.80	53.80	0	4,467	0.00%
2024/08/08	25	53.84	25	53.40	53.40	0	4,644	0.00%
2024/08/02	1	59.50	0	0.00	59.20	1	5,105	0.02%
2024/08/01	1	61.00	0	0.00	61.30	1	5,191	0.02%
2024/07/31	3	61.80	3	61.90	61.00	0	5,380	0.00%
2024/07/30	15	60.30	15	61.33	61.60	0	5,687	0.00%
2024/07/23	0	0.00	1	62.40	62.40	-1	5,886	-0.02%
2024/07/22	10	60.40	10	60.50	60.50	0	5,880	0.00%
2024/07/19	1	62.20	1	62.00	62.90	0	5,809	0.00%
2024/07/18	0	0.00	10	64.40	64.20	-10	5,750	-0.17%
2024/07/16	0	0.00	5	65.30	65.40	-5	5,796	-0.09%
2024/07/15	0	0.00	1	65.10	64.60	-1	5,902	-0.02%
2024/07/11	0	0.00	1	65.00	64.60	-1	6,057	-0.02%
2024/07/09	3	64.63	0	0.00	63.20	3	6,113	0.05%
2024/07/08	11	65.83	10	65.20	65.20	1	6,010	0.02%
2024/07/05	0.3	66.20	0	0.00	66.30	0.3	5,979	0.01%
2024/07/04	0	0.00	1	65.60	65.80	-1	5,989	-0.02%
2024/07/03	15	65.34	0	0.00	65.20	15	6,025	0.25%
2024/07/01	1	67.00	2	67.00	66.70	-1	6,084	-0.02%
2024/06/27	0	0.00	1	67.80	67.40	-1	5,989	-0.02%
2024/06/26	5	68.50	0	0.00	68.50	5	5,902	0.08%
2024/06/25	6	69.70	6	69.15	68.80	0	5,900	0.00%
2024/06/21	11	69.90	0	0.00	69.70	11	5,907	0.19%
2024/06/19	5	69.00	0	0.00	68.70	5	5,857	0.09%
2024/06/13	4	69.05	0	0.00	68.60	4	5,877	0.07%
2024/06/12	5	69.70	0	0.00	69.40	5	5,854	0.09%
2024/06/04	0	0.00	1	71.60	70.50	-1	5,942	-0.02%
2024/05/30	2	70.10	0	0.00	70.10	2	5,896	0.03%
2024/05/29	3	72.67	3	72.10	71.50	0	5,871	0.00%
2024/05/28	1	71.50	0	0.00	71.40	1	5,829	0.02%
2024/05/27	1	72.20	0	0.00	71.70	1	5,833	0.02%
2024/05/21	1	70.90	3	70.50	70.50	-2	5,838	-0.03%
2024/05/17	0	0.00	2	71.10	71.00	-2	5,858	-0.03%
2024/05/15	6	72.87	5	72.36	71.40	1	5,893	0.02%
2024/05/14	4	72.10	0	0.00	71.60	4	5,851	0.07%
2024/05/13	5	73.80	1	73.30	72.50	4	5,807	0.07%
2024/05/10	20	72.86	23	72.94	73.10	-3	5,750	-0.05%
2024/05/09	18	75.64	10	75.76	75.00	8	5,542	0.14%
2024/05/08	4	74.90	11	74.03	76.30	-7	5,340	-0.13%
2024/05/07	17	73.70	60	73.67	73.80	-43	5,104	-0.84%
2024/05/06	6	74.03	9	73.89	73.60	-3	4,986	-0.06%
2024/05/03	14	72.67	19	72.99	73.70	-5	4,803	-0.10%
2024/05/02	0	0.00	1	71.40	70.50	-1	4,522	-0.02%
2024/04/29	2	69.50	0	0.00	69.30	2	4,426	0.05%
2024/04/26	3	68.80	3	67.90	67.50	0	4,348	0.00%
2024/04/25	1	67.40	0	0.00	67.40	1	4,353	0.02%
2024/04/24	1	68.10	0	0.00	68.00	1	4,375	0.02%
2024/04/19	0	0.00	2	66.90	66.90	-2	4,450	-0.04%
2024/04/16	0	0.00	0.1	68.20	67.40	-0.1	4,327	0.00%
2024/04/15	0	0.00	1	69.50	69.30	-1	4,331	-0.02%
2024/04/12	1	69.10	0	0.00	69.00	1	4,315	0.02%
2024/04/11	0	0.00	1	69.10	69.30	-1	4,321	-0.02%
2024/04/09	3	70.20	0	0.00	69.10	3	4,375	0.07%
2024/04/02	0	0.00	8	67.80	67.80	-8	4,291	-0.19%
2024/03/28	2	68.50	0	0.00	68.20	2	4,347	0.05%
2024/03/27	1.2	67.39	0	0.00	67.30	1.2	4,480	0.03%
2024/03/25	3	68.30	0	0.00	68.10	3	4,637	0.06%
2024/03/22	8	68.33	4	68.03	68.30	4	4,690	0.09%
2024/03/21	0	0.00	1	67.80	67.80	-1	4,792	-0.02%
2024/03/18	3	68.80	3	69.10	69.50	0	5,136	0.00%
2024/03/15	1	69.50	0.1	68.50	68.50	0.9	5,158	0.02%
2024/03/12	7	70.94	6	71.20	71.90	1	5,096	0.02%
2024/03/11	15	67.62	15.3	67.20	67.60	-0.3	4,959	-0.01%
2024/03/08	3	69.30	1.1	67.25	67.10	1.9	4,948	0.04%
2024/03/07	1.2	69.70	0	0.00	68.90	1.2	4,864	0.02%
2024/02/21	0	0.00	1	71.10	70.80	-1	5,195	-0.02%
2024/02/19	3	71.70	3	71.80	72.20	0	5,303	0.00%
2024/02/15	5	68.98	1	69.10	68.70	4	5,342	0.07%
2024/02/05	1	68.70	6	68.58	69.30	-5	5,354	-0.09%
2024/02/01	3	70.20	0	0.00	70.70	3	5,480	0.05%
2024/01/26	1	69.70	0	0.00	69.80	1	5,599	0.02%
2024/01/25	3.4	71.14	0	0.00	69.70	3.4	5,675	0.06%
2024/01/24	4	70.90	0	0.00	70.80	4	5,723	0.07%
2024/01/22	5	69.42	1	68.90	68.60	4	5,904	0.07%
2024/01/19	3	68.70	3	68.70	69.10	0	6,009	0.00%
2024/01/18	2	67.80	0	0.00	68.50	2	6,091	0.03%
2024/01/17	0	0.00	31	68.50	67.70	-31	6,163	-0.50%
2024/01/16	0	0.00	2	69.90	69.80	-2	6,113	-0.03%
2024/01/12	20	70.60	0	0.00	70.70	20	6,435	0.31%
2024/01/11	13	70.89	0	0.00	70.70	13	6,557	0.20%
2024/01/09	1	71.00	1	71.00	70.90	0	7,154	0.00%
2024/01/08	1	72.50	3.3	72.45	72.30	-2.3	7,691	-0.03%
2024/01/05	0.1	72.70	0	0.00	72.40	0.1	8,913	0.00%
2024/01/03	1	73.90	0	0.00	73.10	1	9,285	0.01%
2024/01/02	3	75.10	5	74.80	74.80	-2	9,265	-0.02%
2023/12/29	0	0.00	1	75.00	74.80	-1	9,295	-0.01%
2023/12/28	1	73.80	1	74.20	74.60	0	9,415	0.00%
2023/12/27	1	73.40	0	0.00	73.30	1	9,442	0.01%
2023/12/25	1	72.80	0	0.00	72.80	1	9,755	0.01%
2023/12/22	4	73.32	0	0.00	72.20	4	9,944	0.04%
2023/12/21	0.2	72.75	6	72.60	72.70	-5.8	9,849	-0.06%
2023/12/20	2.1	74.12	1	74.40	74.10	1.1	9,898	0.01%
2023/12/18	2	74.70	0	0.00	74.40	2	9,995	0.02%
2023/12/15	0.1	76.40	0	0.00	75.50	0.1	10,188	0.00%
2023/12/14	23	76.80	7	76.94	77.30	16	10,213	0.16%
2023/12/13	0	0.00	1.2	76.04	76.00	-1.2	10,171	-0.01%
2023/12/12	1	78.00	2	78.00	77.80	-1	10,053	-0.01%
2023/12/05	2	76.50	6	76.37	77.00	-4	10,270	-0.04%
2023/12/04	1	76.90	4	77.55	76.50	-3	10,336	-0.03%
2023/11/30	8	76.60	0	0.00	76.90	8	10,662	0.08%
2023/11/29	3	78.70	1	78.30	77.90	2	11,171	0.02%
2023/11/27	0.2	77.60	8	77.76	77.10	-7.8	11,759	-0.07%
2023/11/24	0.4	78.10	0	0.00	78.50	0.4	12,164	0.00%
2023/11/22	2.3	77.99	0	0.00	77.70	2.3	12,453	0.02%
2023/11/21	0	0.00	7	78.96	79.00	-7	12,370	-0.06%
2023/11/20	13.1	78.22	2	77.80	78.00	11.1	12,279	0.09%
2023/11/17	3	79.30	0.1	80.00	80.20	2.9	12,116	0.02%
2023/11/15	1	78.80	0	0.00	78.50	1	11,968	0.01%
2023/11/14	1.3	77.92	4	77.15	77.90	-2.7	11,858	-0.02%
2023/11/13	0	77.50	1	77.70	77.60	-1	11,869	-0.01%
2023/11/09	1	79.10	1.1	79.18	79.20	-0.1	11,857	0.00%
2023/11/08	3	78.97	2	78.80	78.60	1	12,001	0.01%
2023/11/07	0	0.00	0	78.30	79.10	0	12,008	0.00%
2023/11/06	0.1	78.70	1	79.10	78.80	-0.9	12,036	-0.01%
2023/11/03	0	0.00	3	78.80	78.20	-3	12,143	-0.02%
2023/11/02	3	77.70	0	0.00	77.40	3	12,086	0.02%
2023/10/31	1	78.00	2	78.00	74.10	-1	11,946	-0.01%
2023/10/30	2	76.80	0	0.00	76.90	2	11,861	0.02%
2023/10/27	2	77.40	0	0.00	77.30	2	11,890	0.02%
2023/10/26	1	78.90	0	0.00	78.20	1	11,957	0.01%
2023/10/25	4	80.38	4	80.40	80.10	0	11,962	0.00%
2023/10/24	3	78.70	2	78.40	79.00	1	12,043	0.01%
2023/10/23	0.1	78.00	0	0.00	77.80	0.1	12,066	0.00%
2023/10/20	2	79.40	0	0.00	79.10	2	12,142	0.02%
2023/10/19	5	80.10	4	80.18	81.40	1	12,052	0.01%
2023/10/18	12	82.18	1	82.40	80.10	11	12,069	0.09%
2023/10/17	2	82.55	1	82.50	81.10	1	11,808	0.01%
2023/10/16	21	85.79	5	83.00	83.00	16	11,705	0.14%
2023/10/13	102	86.02	118	86.95	85.10	-16	11,340	-0.14%	大買/大賣/
2023/10/12	13	83.76	43	83.60	84.00	-30	10,331	-0.29%
2023/10/11	2	79.30	0	0.00	78.80	2	10,484	0.02%
2023/10/06	5	78.64	7	79.17	78.90	-2	10,709	-0.02%
2023/10/05	8	78.65	0	0.00	78.40	8	10,747	0.07%
2023/10/04	2	78.75	6	78.35	78.40	-4	10,777	-0.04%
2023/10/03	11	81.23	0	0.00	80.50	11	10,670	0.10%
2023/10/02	1	82.10	3	81.93	82.00	-2	10,679	-0.02%
2023/09/28	14	84.87	1	83.60	83.00	13	10,776	0.12%
2023/09/27	12	85.53	11	85.65	86.00	1	10,746	0.01%
2023/09/26	8	84.33	11	84.09	83.70	-3	10,621	-0.03%
2023/09/25	9	84.62	23	84.66	84.30	-14	10,678	-0.13%
2023/09/22	3	81.70	1	81.70	82.50	2	10,638	0.02%
2023/09/21	7	82.86	5	82.60	80.60	2	10,613	0.02%
2023/09/20	7	83.44	10	84.05	82.20	-3	10,624	-0.03%
2023/09/19	3	85.20	14	84.99	84.60	-11	10,450	-0.11%
2023/09/18	3	83.00	1	83.70	83.30	2	10,335	0.02%
2023/09/15	1	82.90	0	0.00	82.90	1	10,380	0.01%
2023/09/14	3	84.00	1	84.00	83.80	2	10,412	0.02%
2023/09/12	0	0.00	1	81.90	81.30	-1	10,631	-0.01%
2023/09/11	2	82.75	0	0.00	81.20	2	10,647	0.02%
2023/09/08	2	83.20	0	0.00	82.60	2	10,628	0.02%
2023/09/07	11	83.99	0	0.00	84.50	11	10,632	0.10%
2023/09/06	7	83.44	0.4	83.20	83.20	6.6	10,618	0.06%
2023/09/05	4	84.50	3	84.63	85.20	1	10,593	0.01%
2023/09/04	17	87.25	8.3	87.91	85.70	8.7	10,510	0.08%
2023/09/01	16	85.52	30	84.53	85.30	-14	9,982	-0.14%
2023/08/31	11	83.88	14	83.79	83.40	-3	9,779	-0.03%
2023/08/30	6	80.35	15	83.71	83.70	-9	9,882	-0.09%
2023/08/29	0	0.00	6	79.18	79.80	-6	9,712	-0.06%
2023/08/28	33	76.71	28	77.47	75.70	5	10,084	0.05%
2023/08/25	3	74.70	3	75.30	75.00	0	10,409	0.00%
2023/08/24	2	74.60	7	74.50	74.50	-5	11,432	-0.04%
2023/08/23	1	74.70	0	0.00	74.70	1	11,529	0.01%
2023/08/22	5	75.66	0	0.00	74.30	5	11,663	0.04%
2023/08/21	0.1	75.10	0	0.00	75.40	0.1	11,977	0.00%
2023/08/18	3	75.50	3	75.10	74.70	0	12,263	0.00%
2023/08/15	4	73.80	0	0.00	74.30	4	13,037	0.03%
2023/08/14	2	74.05	3	75.37	73.40	-1	13,253	-0.01%
2023/08/10	1	77.90	0	0.00	77.90	1	13,636	0.01%
2023/08/09	4	80.55	1	81.90	79.20	3	13,659	0.02%
2023/08/01	0	0.00	5	81.10	81.00	-5	13,969	-0.04%
2023/07/31	0	0.00	11	81.79	82.00	-11	13,957	-0.08%
2023/07/28	0	0.00	6	80.80	81.60	-6	13,918	-0.04%
2023/07/27	0	0.00	5	80.30	81.00	-5	13,982	-0.04%
2023/07/26	0.2	78.00	1.1	79.20	77.70	-0.9	13,895	-0.01%
2023/07/25	2	78.60	2	79.75	79.80	0	13,936	0.00%
2023/07/24	2	76.50	2	77.00	76.20	0	13,873	0.00%
2023/07/21	4	77.73	0	0.00	77.40	4	13,893	0.03%
2023/07/20	2	78.50	0	0.00	78.20	2	14,010	0.01%
2023/07/19	5	80.04	71	79.11	79.00	-66	13,983	-0.47%
2023/07/18	3	82.07	0	0.00	80.20	3	14,165	0.02%
2023/07/17	6.2	84.40	2	85.00	84.40	4.2	14,604	0.03%
2023/07/14	35	86.07	1	85.60	85.50	34	15,027	0.23%
2023/07/13	27	83.47	12	83.28	84.00	15	15,484	0.10%
2023/07/12	6	80.30	6	80.45	80.20	0	15,701	0.00%
2023/07/10	2	81.90	1	81.80	81.30	1	16,401	0.01%
2023/07/07	2	82.61	2	82.40	82.30	0	16,394	0.00%
2023/07/06	4	82.20	4	83.50	83.50	0	16,360	0.00%
2023/07/05	1	81.80	5	82.04	81.80	-4	16,184	-0.02%
2023/07/04	5	82.80	1	83.10	82.40	4	16,023	0.02%
2023/07/03	3	83.00	4	81.75	81.80	-1	16,017	-0.01%
2023/06/30	2	82.85	1	82.80	82.60	1	15,975	0.01%
2023/06/29	5.2	81.25	4.6	80.80	80.50	0.5	15,906	0.00%
2023/06/28	2	81.50	0	0.00	80.80	2	15,888	0.01%
2023/06/27	1.2	80.41	4	80.40	79.40	-2.9	15,857	-0.02%
2023/06/26	1	82.00	0	0.00	82.00	1	15,917	0.01%
2023/06/21	2	82.60	0	0.00	82.00	2	16,007	0.01%
2023/06/20	4	83.25	9	83.48	83.10	-5	16,009	-0.03%
2023/06/19	2	83.10	2	83.50	83.40	0	16,067	0.00%
2023/06/16	20.3	85.67	4	86.60	83.70	16.3	16,268	0.10%
2023/06/15	3	87.60	1	88.00	87.70	2	16,050	0.01%
2023/06/14	0	0.00	1	87.70	87.40	-1	16,092	-0.01%
2023/06/13	1	88.80	1	87.80	87.10	0	16,261	0.00%
2023/06/12	0	0.00	5	87.46	86.80	-5	16,486	-0.03%
2023/06/09	11	88.00	0	0.00	87.80	11	16,587	0.07%
2023/06/08	3	88.23	1	90.20	87.10	2	16,894	0.01%
2023/06/07	3	89.60	2	90.00	89.70	1	17,277	0.01%
2023/06/06	2	88.90	2	88.35	88.50	0	17,427	0.00%
2023/06/05	30	92.59	3	93.33	90.60	27	17,463	0.15%
2023/06/02	11	90.93	3	91.10	90.60	8	17,273	0.05%
2023/06/01	30	92.33	31	90.33	89.60	-1	17,110	-0.01%
2023/05/31	14	86.01	23	86.78	87.60	-9	16,730	-0.05%
2023/05/30	189	86.54	167	86.27	86.60	22	16,779	0.13%	大買/大賣/
2023/05/29	0	0.00	4	83.33	82.80	-4	16,189	-0.02%
2023/05/26	2	82.60	2	82.50	82.20	0	16,720	0.00%
2023/05/25	56	83.59	51	84.40	83.40	5	16,790	0.03%
2023/05/23	15	84.18	5	85.00	83.70	10	16,779	0.06%
2023/05/22	3	83.00	33	82.88	84.20	-30	16,625	-0.18%
2023/05/19	10	80.80	2	80.70	80.40	8	16,605	0.05%
2023/05/18	3	80.20	20	80.91	81.80	-17	17,232	-0.10%
2023/05/17	18	80.89	5	80.88	81.10	13	17,202	0.08%
2023/05/16	5	77.40	7	78.60	79.60	-2	16,929	-0.01%
2023/05/15	5	76.80	9	76.66	76.70	-4	16,975	-0.02%
2023/05/12	11	77.55	1	78.00	78.30	10	17,522	0.06%
2023/05/11	11	77.55	1	78.00	75.90	10	17,605	0.06%
2023/05/10	8	78.61	22	78.42	79.10	-14	17,858	-0.08%
2023/05/09	3	77.63	0	0.00	77.10	3	18,040	0.02%
2023/05/08	3	78.30	0	0.00	78.10	3	18,373	0.02%
2023/05/05	4	77.85	0	0.00	77.40	4	19,117	0.02%
2023/05/04	5.1	76.88	3	77.20	77.80	2.1	20,127	0.01%
2023/05/03	8	78.90	0	0.00	77.60	8	20,629	0.04%
2023/05/02	16	80.25	10	80.85	80.00	6	21,995	0.03%
2023/04/28	0	0.00	2	80.70	80.60	-2	22,329	-0.01%
2023/04/27	2	79.95	10	80.72	80.50	-8	22,911	-0.03%
2023/04/26	6	79.72	12	79.30	79.80	-6	23,222	-0.03%
2023/04/25	6	80.47	11	81.05	78.50	-5	23,224	-0.02%
2023/04/24	7	80.31	2	80.10	80.90	5	23,268	0.02%
2023/04/21	29	80.80	11	80.70	80.30	18	23,333	0.08%
2023/04/20	17	80.74	14	81.44	82.00	3	23,300	0.01%
2023/04/19	29.1	84.18	19	84.19	83.20	10.1	23,430	0.04%
2023/04/18	19.2	84.41	47.2	84.46	85.70	-28	23,376	-0.12%
2023/04/17	12	80.65	20	81.47	81.80	-8	22,746	-0.04%
2023/04/14	10	78.10	29	79.14	79.10	-19	22,664	-0.08%
2023/04/13	27.1	78.20	23	77.50	77.60	4.1	22,469	0.02%
2023/04/12	1	74.90	8	75.65	75.60	-7	22,228	-0.03%
2023/04/11	3	74.70	2	75.30	74.70	1	22,378	0.00%
2023/04/10	4	74.45	0	0.00	74.80	4	22,442	0.02%
2023/04/07	4	74.30	0	0.00	74.30	4	22,682	0.02%
2023/04/06	9	73.62	2	73.70	73.70	7	22,946	0.03%
2023/03/30	0	0.00	1	76.50	76.50	-1	23,290	0.00%
2023/03/29	3	75.50	10.3	75.03	75.60	-7.3	23,597	-0.03%
2023/03/28	6	75.72	5	74.60	74.50	1	24,135	0.00%
2023/03/27	11	76.14	1	75.80	75.50	10	24,251	0.04%
2023/03/24	11	78.42	30	78.65	78.80	-19	24,380	-0.08%
2023/03/23	1	77.20	9	77.10	77.50	-8	24,792	-0.03%
2023/03/22	15	77.73	0	0.00	76.40	15	25,520	0.06%
2023/03/21	28	77.90	75	78.03	77.30	-47	25,958	-0.18%
2023/03/20	3	75.80	0	0.00	75.80	3	26,583	0.01%
2023/03/17	13	75.18	0	0.00	75.70	13	26,757	0.05%
2023/03/16	21	75.44	18	74.07	73.90	3	27,143	0.01%
2023/03/15	28.1	76.67	13	77.07	75.90	15.1	27,463	0.05%
2023/03/14	8	74.76	6	75.47	75.50	2	27,639	0.01%
2023/03/13	9	74.28	15	75.21	76.00	-6	27,805	-0.02%
2023/03/10	181.1	72.30	182	73.18	72.40	-0.9	28,035	0.00%	大買/大賣/
2023/03/09	4	76.73	1	77.20	76.00	3	28,440	0.01%
2023/03/08	6	77.85	0	0.00	77.60	6	29,589	0.02%
2023/03/07	10	79.06	2	79.25	79.20	8	31,679	0.03%
2023/03/06	7	79.01	2	78.40	79.00	5	32,545	0.02%
2023/03/03	6.2	78.87	1	78.10	78.10	5.2	33,580	0.02%
2023/03/02	12	79.47	6	79.32	78.80	6	33,809	0.02%
2023/03/01	31	82.45	2	83.20	81.60	29	34,331	0.08%
2023/02/24	21	81.55	32	81.79	81.30	-11	34,926	-0.03%
2023/02/23	1	78.00	22	80.17	80.00	-21	35,006	-0.06%
2023/02/22	11	78.65	0	0.00	78.10	11	35,078	0.03%
2023/02/21	14	80.68	4	81.80	80.90	10	35,210	0.03%
2023/02/20	2	79.95	4	80.70	80.60	-2	35,453	-0.01%
2023/02/17	32	80.51	11	80.25	80.00	21	36,109	0.06%
2023/02/16	20	81.38	35	80.33	81.50	-15	36,232	-0.04%
2023/02/15	0	0.00	19	78.53	77.90	-19	35,580	-0.05%
2023/02/14	1	77.40	6	77.20	77.20	-5	35,384	-0.01%
2023/02/13	12	77.65	1	77.90	77.50	11	35,365	0.03%
2023/02/10	7	78.77	39	78.42	79.00	-32	35,162	-0.09%
2023/02/09	5	77.26	1	77.20	76.90	4	34,580	0.01%
2023/02/08	13	76.37	9	77.38	77.80	4	34,426	0.01%
2023/02/07	3	77.70	0	0.00	77.80	3	34,045	0.01%
2023/02/06	14	77.59	6	78.53	77.50	8	33,809	0.02%
2023/02/03	43	79.18	23	79.78	78.10	20	33,486	0.06%
2023/02/02	52	81.37	16	80.80	79.50	36	32,779	0.11%
2023/02/01	21	82.60	21	83.25	84.50	0	31,891	0.00%
2023/01/31	17	79.46	47	80.83	82.90	-30	31,435	-0.10%
2023/01/30	2	75.60	10	76.75	78.10	-8	30,031	-0.03%
2023/01/17	12	70.33	28	70.49	71.00	-16	29,893	-0.05%
2023/01/16	16	68.67	16	68.56	69.20	0	29,626	0.00%
2023/01/13	2	66.60	17	66.72	66.80	-15	29,718	-0.05%
2023/01/12	4	65.95	3	65.90	66.20	1	29,684	0.00%
2023/01/11	18	67.04	0	0.00	66.50	18	29,471	0.06%
2023/01/10	15	67.75	2	68.60	67.20	13	29,388	0.04%
2023/01/09	31	68.02	24	68.30	68.20	7	29,198	0.02%
2023/01/06	24	65.27	30	66.37	66.20	-6	28,481	-0.02%
2023/01/05	19	65.52	12	65.70	65.70	7	27,989	0.03%
2023/01/04	5	63.30	33	64.68	65.70	-28	27,698	-0.10%
2023/01/03	13	62.85	9	63.53	63.20	4	27,350	0.01%
2022/12/30	2	62.30	1	61.80	62.00	1	27,175	0.00%
2022/12/29	5	59.80	2	60.15	61.40	3	27,061	0.01%
2022/12/28	6	61.77	13	61.85	61.60	-7	26,892	-0.03%
2022/12/27	11	61.73	6	62.10	61.90	5	26,747	0.02%
2022/12/26	1	60.40	27	60.39	61.10	-26	26,468	-0.10%
2022/12/23	9	59.50	1	59.90	59.10	8	26,197	0.03%
2022/12/22	17	60.44	1	60.50	59.70	16	25,954	0.06%
2022/12/21	6	60.95	0	0.00	60.00	6	25,720	0.02%
2022/12/20	33	63.08	7	63.01	61.40	26	25,370	0.10%
2022/12/19	21	64.27	15	63.97	64.20	6	24,857	0.02%
2022/12/16	3	64.77	5	65.06	64.10	-2	24,654	-0.01%
2022/12/15	8	67.24	23	67.77	66.50	-15	24,382	-0.06%
2022/12/14	5	67.46	4	67.85	66.80	1	23,822	0.00%
2022/12/13	7.1	65.61	5	65.76	65.00	2.1	23,062	0.01%
2022/12/12	24	64.32	59	66.25	66.60	-35	22,467	-0.16%
2022/12/09	3	62.70	6	62.40	62.30	-3	21,593	-0.01%
2022/12/08	2	63.50	0	0.00	63.00	2	21,338	0.01%
2022/12/07	9	64.33	0	0.00	63.40	9	20,901	0.04%
2022/12/06	15	64.63	11	64.75	64.90	4	20,373	0.02%
2022/12/05	3	66.90	0	0.00	66.90	3	19,893	0.02%
2022/12/02	35	67.59	29	67.07	66.70	6	19,576	0.03%
2022/12/01	20	67.05	17	67.09	67.90	3	18,949	0.02%
2022/11/30	57	65.27	43.3	65.17	65.20	13.8	18,126	0.08%
2022/11/29	73	64.52	70	65.37	63.70	3	16,812	0.02%
2022/11/28	16	62.26	16	63.62	64.80	0	14,714	0.00%
2022/11/25	4	60.35	16.6	59.28	60.60	-12.6	14,089	-0.09%
2022/11/24	3	56.90	5	57.34	57.70	-2	12,958	-0.02%
2022/11/23	17	56.79	37	56.56	57.10	-20	12,521	-0.16%
2022/11/22	14	54.52	2	54.10	54.90	12	11,541	0.10%
2022/11/21	3	52.90	19	52.59	54.10	-16	10,587	-0.15%
2022/11/18	7	49.08	6	49.70	49.20	1	9,933	0.01%
2022/11/17	8	51.15	17	51.05	50.20	-9	9,704	-0.09%
2022/11/16	26	50.43	2	50.60	50.90	24	9,257	0.26%
2022/11/15	23	49.62	29	50.27	51.10	-6	8,791	-0.07%
2022/11/14	0	0.00	6	48.41	49.50	-6	7,961	-0.08%
2022/11/11	2	44.85	0	0.00	45.00	2	7,484	0.03%
2022/11/09	0	0.00	1	44.85	44.80	-1	7,416	-0.01%
2022/11/07	3	45.55	3	45.75	45.75	0	7,330	0.00%
2022/11/04	1	43.85	1	44.70	45.05	0	7,310	0.00%
2022/11/03	2	44.48	0	0.00	44.45	2	7,270	0.03%
2022/11/02	8	45.85	8	45.20	45.20	0	7,337	0.00%
2022/11/01	11	45.49	13.1	45.61	45.60	-2.1	7,586	-0.03%
2022/10/31	6	45.98	6	45.90	45.60	0	7,566	0.00%
2022/10/28	8	46.17	8	45.74	45.75	0	7,556	0.00%
2022/10/27	2	45.20	2	46.55	46.55	0	7,447	0.00%
2022/10/26	5	44.42	0	0.00	44.40	5	7,331	0.07%
2022/10/25	3	44.00	0	0.00	44.30	3	7,207	0.04%
2022/10/24	12	45.85	17	45.93	46.00	-5	6,936	-0.07%
2022/10/21	5	43.87	21	44.72	45.05	-16	6,516	-0.25%
2022/10/19	0	0.00	5	43.00	43.00	-5	5,965	-0.08%
2022/10/18	1	43.65	12	43.34	42.80	-11	6,023	-0.18%
2022/10/17	11	43.42	1	43.35	43.45	10	6,156	0.16%
2022/10/14	10	42.89	0	0.00	42.80	10	6,177	0.16%
2022/10/12	0	0.00	1	41.10	41.05	-1	6,071	-0.02%
2022/10/11	0.3	40.95	10	42.10	40.80	-9.8	6,175	-0.16%
2022/10/07	2	42.90	0	0.00	42.90	2	6,221	0.03%
2022/10/06	10	41.35	0	0.00	41.25	10	6,295	0.16%
2022/09/27	0	0.00	10	42.40	42.65	-10	7,378	-0.14%
2022/09/26	17	42.41	0	0.00	41.85	17	7,436	0.23%
2022/09/23	1	43.60	0	0.00	42.85	1	7,635	0.01%
2022/09/22	0	0.00	2	42.10	43.45	-2	7,823	-0.03%
2022/09/21	0	0.00	1	43.00	42.60	-1	8,031	-0.01%
2022/09/20	1	43.30	1	42.55	43.30	0	8,266	0.00%
2022/09/15	1	42.20	10	42.13	42.05	-9	9,548	-0.09%
2022/09/14	5	41.60	0	0.00	42.20	5	9,969	0.05%
2022/09/13	5	42.10	0	0.00	42.15	5	10,474	0.05%
2022/09/02	2	43.73	5	42.30	43.85	-3	11,015	-0.03%
2022/09/01	0	0.00	1	43.20	43.20	-1	10,804	-0.01%
2022/08/26	5	41.05	0	0.00	41.00	5	10,537	0.05%
2022/08/25	2	39.90	0	0.00	39.85	2	10,558	0.02%
2022/08/16	0	0.00	5	42.30	42.40	-5	10,886	-0.05%
2022/08/12	2	41.90	0	0.00	42.40	2	10,881	0.02%
2022/08/09	5	42.05	0	0.00	42.20	5	10,889	0.05%
2022/08/08	1	40.25	0	0.00	41.45	1	10,907	0.01%
2022/08/04	0	0.00	2	44.95	43.25	-2	10,610	-0.02%
2022/08/01	1	45.40	0	0.00	45.55	1	10,361	0.01%
2022/07/27	1	45.80	0	0.00	46.20	1	10,234	0.01%
2022/07/26	1	45.20	0	0.00	45.55	1	10,166	0.01%
2022/07/25	6	44.91	6	44.78	45.80	0	10,061	0.00%
2022/07/22	10	45.85	6	45.64	45.95	4	9,867	0.04%
2022/07/21	3	46.95	18	46.14	46.95	-15	9,614	-0.16%
2022/07/20	5	47.92	1	48.50	47.50	4	9,444	0.04%
2022/07/18	0	0.00	4	48.56	48.50	-4	9,321	-0.04%
2022/07/15	2	47.80	1	48.00	48.00	1	9,207	0.01%
2022/07/14	9	48.81	18	48.81	49.00	-9	9,075	-0.10%
2022/07/13	15	48.64	6	48.97	49.00	9	8,896	0.10%
2022/07/12	2	45.55	5	46.13	46.90	-3	8,479	-0.04%
2022/07/11	3	46.87	2	45.40	46.10	1	8,246	0.01%
2022/07/08	3	44.45	4	44.91	44.70	-1	8,045	-0.01%
2022/07/07	5	43.40	2	43.55	43.70	3	7,907	0.04%
2022/07/06	2	43.25	0	0.00	42.50	2	7,786	0.03%
2022/07/04	0	0.00	1	45.40	44.40	-1	7,573	-0.01%
2022/07/01	0	0.00	12	45.68	44.40	-12	7,468	-0.16%
2022/06/30	2	47.05	3	47.20	47.20	-1	7,202	-0.01%
2022/06/29	6	48.98	5	47.50	47.50	1	6,978	0.01%
2022/06/28	5	49.00	0	0.00	48.35	5	6,707	0.07%
2022/06/27	7	49.59	5	49.90	50.20	2	6,443	0.03%
2022/06/24	2	50.08	10	49.73	50.00	-8	6,089	-0.13%
2022/06/23	18	50.88	8	50.37	50.50	10	5,800	0.17%
2022/06/22	11	49.14	1	49.00	49.10	10	4,986	0.20%
2022/06/21	31	49.66	47	48.72	49.75	-16	4,553	-0.35%
2022/06/20	10	45.03	8	45.40	45.30	2	3,987	0.05%
2022/06/17	2	45.88	5	45.98	46.10	-3	3,770	-0.08%
2022/06/16	0	0.00	5	46.39	45.80	-5	3,557	-0.14%
2022/06/15	1	45.40	6	45.65	45.40	-5	3,336	-0.15%
2022/06/10	0	0.00	4	44.85	45.40	-4	3,116	-0.13%
2022/06/08	0	0.00	2	44.30	44.35	-2	3,099	-0.06%
2022/06/07	1	44.25	0	0.00	44.35	1	3,070	0.03%
2022/06/02	1	45.60	1	45.00	45.15	0	3,005	0.00%
2022/06/01	18	46.05	2	45.45	45.80	16	2,937	0.54%
2022/05/30	1	43.30	0	0.00	43.70	1	2,530	0.04%
2022/05/26	1	43.35	0	0.00	43.15	1	2,442	0.04%
2022/05/25	1	42.15	0	0.00	43.15	1	2,352	0.04%
2022/05/23	1	42.00	10	42.00	42.10	-9	2,264	-0.40%
2022/05/20	2	42.15	3	42.27	41.95	-1	2,280	-0.04%
2022/05/19	11	42.15	0	0.00	42.20	11	2,270	0.48%
2022/05/18	2	41.95	6	41.85	42.05	-4	2,204	-0.18%
2022/05/16	3	40.60	1	41.80	42.00	2	2,128	0.09%
2022/05/13	7	40.17	3	40.10	40.10	4	1,945	0.21%
2022/05/10	0	0.00	1	38.65	38.65	-1	1,859	-0.05%
2022/04/25	0	0.00	2	40.30	40.10	-2	2,081	-0.10%
2022/04/21	2	41.65	0	0.00	41.10	2	2,154	0.09%
2022/04/06	0	40.45	0	0.00	40.55	0	2,779	0.00%
2022/03/24	0	0.00	4	40.30	40.55	-4	2,930	-0.14%
2022/03/21	0	39.90	0	0.00	39.95	0	3,002	0.00%
2022/03/08	2	39.60	0	0.00	38.90	2	2,973	0.07%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/02/25	1	40.55	0	0.00	40.85	1	3,128	0.03%
2022/02/21	0	0.00	2	42.90	42.75	-2	3,568	-0.06%
2022/02/11	1	41.90	0	0.00	41.80	1	4,152	0.02%
2022/02/09	1	41.85	0	0.00	42.00	1	4,231	0.02%
2022/01/12	0	0.00	0.5	42.55	42.60	-0.5	4,951	-0.01%
2022/01/11	0	0.00	2	42.83	42.75	-2	5,175	-0.04%
2022/01/10	0	0.00	2	43.50	43.30	-2	5,515	-0.04%
2022/01/07	0	0.00	2	43.70	43.60	-2	5,730	-0.03%
2022/01/06	2	43.53	0	0.00	43.60	2	5,794	0.03%
2022/01/05	0	0.00	2	43.55	43.55	-2	5,988	-0.03%
2022/01/03	4	42.98	1	42.15	42.85	3	6,645	0.05%
2021/12/27	0	0.00	1	41.95	42.00	-1	7,032	-0.01%
2021/12/23	0	0.00	1	41.95	41.95	-1	7,243	-0.01%
2021/12/15	0	0.00	2	41.20	41.15	-2	8,731	-0.02%
2021/12/08	1	42.10	0	0.00	41.70	1	10,165	0.01%
2021/12/01	0.5	41.60	0	0.00	41.55	0.5	10,150	0.00%
2021/11/30	0	0.00	5	41.69	41.00	-5	10,150	-0.05%
2021/11/29	0	0.00	1	41.35	41.10	-1	10,145	-0.01%
2021/11/23	15	44.04	15	43.28	43.15	0	9,994	0.00%
2021/11/19	21	43.34	0	0.00	43.30	21	9,740	0.22%
2021/11/18	2	43.40	0	0.00	43.10	2	9,587	0.02%
2021/11/17	7	43.50	9	43.04	43.40	-2	9,523	-0.02%
2021/11/16	0	0.00	7	43.01	43.35	-7	9,379	-0.07%
2021/11/08	0	0.00	5	41.70	41.50	-5	8,969	-0.06%
2021/11/04	5	41.45	5	42.00	41.50	0	8,966	0.00%
2021/11/02	5	41.40	0	0.00	41.50	5	8,965	0.06%
2021/10/29	3	41.15	0	0.00	41.10	3	8,813	0.03%
2021/10/22	2	42.20	2	42.38	42.20	0	8,522	0.00%
2021/10/21	0	0.00	3	42.80	43.10	-3	8,420	-0.04%
2021/10/20	3	41.75	0	0.00	41.40	3	8,208	0.04%
2021/10/18	10	44.24	12	42.95	42.15	-2	7,879	-0.03%
2021/10/14	1	42.85	0	0.00	42.95	1	7,346	0.01%
2021/10/12	0	0.00	1	43.40	42.70	-1	7,081	-0.01%
2021/10/08	4	44.60	3	44.70	44.20	1	6,883	0.01%
2021/10/07	3	42.50	4	42.43	43.05	-1	6,326	-0.02%
2021/10/06	2	42.13	1	41.70	42.15	1	6,118	0.02%
2021/10/04	1	40.75	0	0.00	40.60	1	5,852	0.02%
2021/10/01	2	41.05	0	0.00	40.25	2	5,782	0.03%
2021/09/27	0	0.00	3.6	44.26	43.10	-3.6	5,411	-0.07%
2021/09/24	5	43.85	8	43.58	44.00	-3	5,138	-0.06%
2021/09/23	2	43.50	3	43.13	43.80	-1	4,989	-0.02%
2021/09/22	2	44.48	21	44.15	43.70	-19	4,756	-0.40%
2021/09/17	17	43.20	18	43.86	43.95	-1	4,291	-0.02%
2021/09/16	7	40.96	8	41.28	41.15	-1	3,610	-0.03%
2021/09/15	8	39.73	3	39.83	40.30	5	3,399	0.15%
2021/09/13	3	38.05	0	0.00	38.05	3	3,189	0.09%
2021/09/08	1	37.00	0	0.00	36.90	1	3,339	0.03%
2021/09/06	2	37.50	0	0.00	37.50	2	3,386	0.06%
2021/08/31	0.1	37.85	0	0.00	37.85	0.1	3,366	0.00%
2021/08/27	0	0.00	1	37.70	38.00	-1	3,369	-0.03%
2021/08/25	0	0.00	0.1	37.30	37.30	-0.1	3,369	0.00%
2021/08/24	10	37.05	11	37.00	36.95	-1	3,388	-0.03%
2021/08/17	3	37.55	0	0.00	37.00	3	3,480	0.09%
2021/08/10	3	39.40	0	0.00	39.40	3	3,646	0.08%
2021/08/06	3	41.30	0	0.00	40.90	3	3,899	0.08%
2021/08/03	0	0.00	5	39.45	39.40	-5	4,282	-0.12%
2021/07/26	3	40.85	0	0.00	40.85	3	4,940	0.06%
2021/07/23	0	0.00	5	41.00	41.00	-5	5,029	-0.10%
2021/07/20	0	0.00	1	41.15	40.60	-1	5,149	-0.02%
2021/07/19	1	41.50	1	41.65	41.35	0	5,206	0.00%
2021/07/16	1	42.00	1	42.75	42.50	0	5,419	0.00%
2021/07/14	0	0.00	2	41.70	41.15	-2	5,798	-0.03%
2021/07/02	1	43.10	2	43.00	43.00	-1	8,189	-0.01%
2021/07/01	0	0.00	1	43.00	42.15	-1	8,194	-0.01%
2021/06/24	2	41.95	0	0.00	42.75	2	8,614	0.02%
2021/06/23	0	0.00	20	41.29	41.60	-20	8,997	-0.22%
2021/06/18	2	40.50	1.1	40.69	40.50	0.9	10,830	0.01%
2021/06/02	0	0.00	5	39.88	40.10	-5	11,720	-0.04%
2021/06/01	0	0.00	2	39.63	40.10	-2	11,728	-0.02%
2021/05/31	1	39.70	0	0.00	39.45	1	11,793	0.01%
2021/05/26	7	39.40	0	0.00	39.80	7	11,895	0.06%
2021/05/19	10	39.10	0	0.00	39.20	10	12,798	0.08%
2021/05/17	0.1	37.65	2	36.00	36.00	-1.9	12,762	-0.02%
2021/05/12	0	0.00	5	39.75	38.10	-5	12,478	-0.04%
2021/05/10	10	42.93	0	0.00	43.20	10	12,322	0.08%
2021/05/07	0	0.00	2	42.90	42.90	-2	12,358	-0.02%
2021/05/04	0	0.00	5	41.25	40.50	-5	12,698	-0.04%
2021/05/03	8	44.01	0	0.00	42.95	8	12,571	0.06%
2021/04/29	10	45.70	2	45.48	45.40	8	12,565	0.06%
2021/04/28	3	45.25	3	44.93	45.15	0	12,567	0.00%
2021/04/27	0	0.00	2	45.55	45.60	-2	12,645	-0.02%
2021/04/26	2	45.15	0	0.00	44.75	2	12,694	0.02%
2021/04/23	5	44.80	0	0.00	44.60	5	12,780	0.04%
2021/04/22	10	45.95	37	44.83	44.35	-27	12,901	-0.21%
2021/04/21	9	46.59	6	46.94	46.50	3	12,842	0.02%
2021/04/20	46	47.53	36	47.16	47.85	10	12,734	0.08%
2021/04/19	5	46.10	7	46.71	46.40	-2	12,771	-0.02%
2021/04/16	7	45.80	1	45.65	45.65	6	12,810	0.05%
2021/04/15	7	46.00	71	45.85	45.55	-64	12,884	-0.50%
2021/04/14	12	46.96	12	47.27	47.20	0	12,794	0.00%
2021/04/13	4	46.61	34	46.79	46.80	-30	13,010	-0.23%
2021/04/12	55	46.39	53	45.98	46.30	2	12,787	0.02%
2021/04/09	26	44.91	1.6	45.11	44.70	24.4	13,190	0.18%
2021/04/08	17	44.17	4	44.06	44.05	13	13,439	0.10%
2021/04/07	32	43.94	1	43.95	43.95	31	13,403	0.23%
2021/04/06	46	44.47	6	44.01	44.00	40	13,536	0.30%
2021/04/01	8	43.84	14	44.21	44.45	-6	14,220	-0.04%
2021/03/31	6	44.13	11	43.65	44.05	-5	14,437	-0.03%
2021/03/30	5	43.28	0	0.00	43.35	5	14,258	0.04%
2021/03/29	4	43.59	16	43.39	43.45	-12	14,224	-0.08%
2021/03/26	13	43.66	13	43.32	43.25	0	14,084	0.00%
2021/03/25	107	46.36	99	46.51	45.10	8	13,578	0.06%	大買/
2021/03/24	83	44.87	50	45.90	46.65	33	12,788	0.26%
2021/03/22	0	0.00	2	41.85	42.45	-2	11,591	-0.02%
2021/03/19	2	42.10	8	42.19	42.10	-6	11,540	-0.05%
2021/03/18	1	43.65	0	0.00	42.80	1	11,438	0.01%
2021/03/17	5	43.57	1	43.40	43.30	4	11,313	0.04%
2021/03/16	8	42.76	1	43.00	42.75	7	11,058	0.06%
2021/03/12	2	42.50	0	0.00	42.50	2	10,965	0.02%
2021/03/10	2	42.33	1	42.85	42.35	1	10,968	0.01%
2021/03/09	1	41.80	3	42.88	42.85	-2	10,911	-0.02%
2021/03/08	0	0.00	5	42.47	42.10	-5	10,839	-0.05%
2021/03/05	0	0.00	5	41.60	41.50	-5	10,725	-0.05%
2021/03/03	1	41.60	0	0.00	41.85	1	10,655	0.01%
2021/03/02	0	0.00	9	42.40	41.20	-9	10,597	-0.08%
2021/02/26	1	41.70	0	0.00	41.65	1	10,553	0.01%
2021/02/25	5	43.15	0	0.00	42.60	5	10,566	0.05%
2021/02/24	1	42.85	10	42.00	41.40	-9	10,518	-0.09%
2021/02/23	15	43.40	1	43.30	43.55	14	10,325	0.14%
2021/02/22	2	43.05	2	43.13	42.90	0	10,227	0.00%
2021/02/19	14	43.06	3	43.22	43.70	11	10,159	0.11%
2021/02/18	1	41.40	0	0.00	41.10	1	9,965	0.01%
2021/02/01	1	40.10	0	0.00	40.45	1	9,892	0.01%
2021/01/29	0	0.00	4	40.90	40.90	-4	9,858	-0.04%
2021/01/28	3	42.08	3	42.45	41.35	0	9,789	0.00%
2021/01/27	4	42.88	1	41.70	43.20	3	9,589	0.03%
2021/01/25	0.2	41.95	0	0.00	41.95	0.2	9,225	0.00%
2021/01/22	3	41.70	3	41.72	43.20	0	9,197	0.00%
2021/01/18	2.2	43.88	2	44.00	43.55	0.2	8,730	0.00%
2021/01/15	0	0.00	1	42.75	42.75	-1	8,578	-0.01%
2021/01/14	3	44.27	1	45.30	44.30	2	8,366	0.02%
2021/01/13	5	44.88	4	44.64	44.45	1	8,162	0.01%
2021/01/12	0	0.00	35	45.01	43.95	-35	8,071	-0.43%
2021/01/11	6	47.74	0	0.00	46.80	6	7,913	0.08%
2021/01/08	3.1	47.91	1	46.70	46.55	2.1	7,853	0.03%
2021/01/07	1.5	48.37	0	0.00	48.00	1.5	7,662	0.02%
2021/01/06	43	50.69	19.2	50.01	49.00	23.8	7,415	0.32%
2021/01/05	6	49.88	38.3	49.95	48.85	-32.3	6,700	-0.48%
2021/01/04	19	49.27	9.2	50.36	50.90	9.8	6,279	0.16%
2020/12/31	3	45.27	3	45.58	46.90	0	5,551	0.00%
2020/12/29	0	0.00	2	41.90	42.20	-2	5,130	-0.04%
2020/12/28	19	43.50	13	43.25	43.50	6	4,966	0.12%
2020/12/25	2	40.44	2	40.70	41.05	0	4,236	0.00%
2020/12/22	2	38.10	0	0.00	37.00	2	3,990	0.05%
2020/12/18	1	36.95	0	0.00	37.55	1	3,965	0.03%
2020/12/11	0	0.00	5	36.80	36.80	-5	4,351	-0.11%
2020/12/09	0.4	37.75	0	0.00	37.85	0.4	4,563	0.01%
2020/11/24	1	40.10	0	0.00	38.75	1	6,017	0.02%
2020/11/20	8	40.04	0.4	39.70	40.05	7.6	6,286	0.12%
2020/11/17	0	0.00	1	37.35	38.10	-1	6,289	-0.02%
2020/11/13	0	0.00	0.5	36.25	36.25	-0.5	6,375	-0.01%
2020/11/06	0	0.00	6	34.00	34.00	-6	7,052	-0.09%
2020/11/03	0	0.00	1	35.55	35.05	-1	7,742	-0.01%
2020/10/27	0	38.15	0	0.00	38.20	0	7,957	0.00%
2020/10/26	1	38.40	0	0.00	38.30	1	8,080	0.01%
2020/10/23	3	38.05	0	0.00	38.05	3	8,107	0.04%
2020/10/20	0	0.00	3	38.17	38.30	-3	8,430	-0.04%
2020/10/05	3	22.68	5	22.85	22.85	-2	8,393	-0.02%
2020/09/30	2	22.90	0	0.00	22.95	2	8,477	0.02%
2020/09/25	3	22.60	0	0.00	22.60	3	8,961	0.03%
2020/09/24	25	22.30	0	0.00	22.55	25	8,931	0.28%
2020/09/23	0	0.00	3	22.80	22.80	-3	8,866	-0.03%
2020/09/18	0	0.00	9	24.30	24.30	-9	8,856	-0.10%
2020/09/15	5	23.85	0	0.00	23.75	5	8,950	0.06%
2020/09/14	0	0.00	1	23.60	23.60	-1	9,023	-0.01%
2020/09/09	30	24.69	30	24.36	24.45	0	9,265	0.00%
2020/09/08	24	24.20	0	0.00	24.25	24	9,286	0.26%
2020/09/04	0	0.00	1	25.45	25.45	-1	9,415	-0.01%
2020/09/03	54	25.60	54	25.82	25.30	0	9,458	0.00%
2020/09/02	0	0.00	10	25.70	25.70	-10	9,787	-0.10%
2020/09/01	5	25.65	0	0.00	25.90	5	10,242	0.05%
2020/08/31	3	25.45	3	25.08	25.30	0	10,258	0.00%
2020/08/25	0	0.00	2	24.45	24.40	-2	10,706	-0.02%
2020/08/24	2	24.45	0	0.00	24.85	2	10,717	0.02%
2020/08/21	5	24.80	0	0.00	25.10	5	10,745	0.05%
2020/08/19	8	24.40	10	25.09	24.75	-2	10,319	-0.02%
2020/08/18	0	0.00	10	25.20	25.35	-10	10,271	-0.10%
2020/08/17	0	0.00	53	25.00	25.15	-53	10,263	-0.52%
2020/08/13	5	24.30	0	0.00	24.40	5	10,722	0.05%
2020/08/11	0	0.00	5	24.45	24.55	-5	11,315	-0.04%
2020/08/07	7	23.93	0	0.00	24.00	7	11,141	0.06%
2020/07/31	9	23.70	1	23.70	23.70	8	10,628	0.08%
2020/07/28	0	0.00	2	21.00	20.85	-2	10,052	-0.02%
2020/07/22	3	21.80	0	0.00	21.65	3	10,037	0.03%
2020/07/21	0	0.00	1	21.85	21.90	-1	10,042	-0.01%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/14	0	0.00	1	21.70	21.55	-1	10,050	-0.01%
2020/07/13	10	21.50	1	21.45	21.45	9	10,089	0.09%
2020/07/10	1	21.30	4	20.90	21.10	-3	10,118	-0.03%
2020/07/08	1	21.40	0	0.00	21.40	1	10,172	0.01%
2020/07/03	0	0.00	9	21.20	21.20	-9	11,003	-0.08%
2020/06/24	0	0.00	33	21.78	21.90	-33	12,541	-0.26%
2020/06/23	0	0.00	10	22.65	22.15	-10	12,518	-0.08%
2020/06/18	5	22.35	0	0.00	22.50	5	12,504	0.04%
2020/06/17	0	0.00	11	23.08	22.90	-11	12,471	-0.09%
2020/06/15	6	22.20	0	0.00	22.10	6	12,420	0.05%
2020/06/12	15	22.23	0	0.00	22.25	15	12,415	0.12%
2020/06/11	0	0.00	4	22.65	22.70	-4	12,296	-0.03%
2020/06/10	4	23.45	0	0.00	23.85	4	12,240	0.03%
2020/06/09	9	23.77	0	0.00	23.85	9	12,160	0.07%
2020/06/08	22	23.49	21	23.84	23.20	1	11,764	0.01%
2020/06/05	0	0.00	10	22.02	22.30	-10	11,237	-0.09%
2020/06/04	10	22.30	20	21.40	22.35	-10	11,126	-0.09%
2020/06/03	0	0.00	5	20.40	20.35	-5	10,578	-0.05%
2020/06/02	5	20.30	1	20.20	20.10	4	10,602	0.04%
2020/06/01	5	20.25	6	20.25	20.30	-1	10,650	-0.01%
2020/05/29	0	0.00	3	19.80	19.80	-3	10,614	-0.03%
2020/05/28	3	19.90	0	0.00	19.80	3	10,651	0.03%
2020/05/26	0	0.00	5	20.00	19.90	-5	10,745	-0.05%
2020/05/25	1	20.10	0	0.00	20.25	1	10,725	0.01%
2020/05/22	17	20.11	5	20.20	20.05	12	10,719	0.11%
2020/05/21	7	20.60	0	0.00	20.60	7	10,663	0.07%
2020/05/20	29	19.62	38	20.23	20.35	-9	10,541	-0.09%
2020/05/19	19	19.06	2	19.38	19.70	17	10,116	0.17%
2020/05/18	1	18.25	2	17.70	17.95	-1	9,692	-0.01%
2020/05/13	0	0.00	1	17.00	16.95	-1	9,527	-0.01%
2020/05/11	2	16.60	20	17.00	16.90	-18	9,800	-0.18%
2020/05/08	5	16.30	15	16.41	16.35	-10	10,006	-0.10%
2020/05/06	10	16.53	0	0.00	16.40	10	10,143	0.10%
2020/05/05	10	16.70	1	16.65	16.65	9	10,113	0.09%
2020/04/29	0	0.00	20	17.35	17.55	-20	9,996	-0.20%
2020/04/27	4	17.10	0	0.00	17.10	4	9,904	0.04%
2020/04/23	20	16.98	4	16.83	17.00	16	9,776	0.16%
2020/04/22	3	16.55	4	16.75	16.55	-1	9,690	-0.01%
2020/04/17	0	0.00	3	17.85	17.80	-3	9,427	-0.03%
2020/04/16	0	0.00	6	18.00	18.20	-6	9,317	-0.06%
2020/04/15	3	18.70	0	0.00	18.35	3	9,244	0.03%
2020/04/14	0	0.00	12	18.66	18.45	-12	9,153	-0.13%
2020/04/13	2	19.00	2	18.70	18.70	0	9,024	0.00%
2020/04/10	10	18.79	2	18.75	18.75	8	8,882	0.09%
2020/04/09	12	18.72	0	0.00	18.50	12	8,637	0.14%
2020/04/08	0	0.00	2	16.90	18.15	-2	7,968	-0.03%
2020/04/07	0	0.00	37	15.97	16.50	-37	7,539	-0.49%
2020/04/06	11	15.52	1	14.85	15.55	10	7,210	0.14%
2020/04/01	20	14.80	5	14.70	14.85	15	6,853	0.22%
2020/03/31	20	14.85	27	14.81	14.70	-7	6,443	-0.11%
2020/03/27	5	16.62	0	0.00	16.30	5	5,786	0.09%
2020/03/26	10	16.72	0	0.00	16.65	10	5,713	0.18%
2020/03/19	0	0.00	3	14.75	14.50	-3	5,495	-0.05%
2020/03/13	0	0.00	9	17.60	17.60	-9	5,173	-0.17%
2020/03/12	0	0.00	10	19.05	18.60	-10	5,023	-0.20%
2020/03/03	10	21.05	0	0.00	20.85	10	4,407	0.23%
2020/03/02	0	0.00	1	20.70	20.30	-1	4,305	-0.02%
2020/02/24	0	0.00	15	20.80	20.95	-15	3,775	-0.40%
2020/02/21	0	0.00	13	20.72	20.95	-13	3,682	-0.35%
2020/02/20	2	20.90	11.1	21.00	21.05	-9.1	3,614	-0.25%
2020/02/19	3	20.87	0	0.00	20.90	3	3,444	0.09%
2020/02/18	0	0.00	1	20.40	20.15	-1	3,365	-0.03%
2020/02/14	9	19.80	0	0.00	19.80	9	3,248	0.28%
2020/02/13	6	20.25	15	20.05	20.00	-9	3,221	-0.28%
2020/02/12	13	20.00	0	0.00	20.05	13	3,161	0.41%
2020/02/11	17	19.97	0	0.00	19.65	17	3,040	0.56%
2020/02/10	12	19.73	5	19.90	19.90	7	2,847	0.25%
2020/01/30	0	0.00	1	18.45	17.95	-1	2,238	-0.04%
2020/01/16	0	0.00	2	19.05	19.10	-2	2,143	-0.09%
2020/01/10	0	0.00	12	19.00	19.00	-12	2,303	-0.52%
2020/01/09	0	0.00	2	18.85	18.95	-2	2,306	-0.09%
2020/01/08	2	18.68	0	0.00	18.70	2	2,348	0.09%
2020/01/06	3	19.50	0	0.00	19.20	3	2,347	0.13%
2019/12/20	6	19.40	0	0.00	19.40	6	2,563	0.23%
2019/12/10	2	19.25	0	0.00	19.10	2	2,853	0.07%
2019/11/25	0	0.00	2	18.75	18.75	-2	3,082	-0.06%
2019/11/18	0	0.00	3	18.73	18.80	-3	3,179	-0.09%
2019/11/15	0	0.00	6	18.70	18.70	-6	3,276	-0.18%
2019/11/13	0	0.00	2	19.10	19.05	-2	3,257	-0.06%
2019/11/08	6	19.65	0	0.00	19.65	6	3,598	0.17%
2019/11/05	1	19.60	0	0.00	19.70	1	3,820	0.03%
2019/10/31	0	0.00	1	19.50	19.60	-1	4,011	-0.02%
2019/10/28	1	19.65	0	0.00	19.60	1	4,286	0.02%
2019/10/22	20	19.75	0	0.00	19.80	20	4,970	0.40%
2019/10/21	15	19.87	0	0.00	19.85	15	5,024	0.30%
2019/10/18	0	0.00	1	19.35	19.50	-1	5,082	-0.02%
2019/10/16	6	19.60	0	0.00	19.55	6	5,099	0.12%
2019/10/07	0	0.00	0.1	19.60	19.40	-0.1	5,512	0.00%
2019/09/19	1	20.65	0	0.00	20.60	1	6,527	0.02%
2019/09/17	0	0.00	10	20.60	20.10	-10	6,676	-0.15%
2019/09/09	10	21.65	0	0.00	21.35	10	6,974	0.14%
2019/08/16	0	0.00	3	21.30	21.30	-3	10,429	-0.03%
2019/08/15	0	0.00	1	21.25	21.10	-1	10,583	-0.01%
2019/08/14	1	21.45	50	21.80	21.90	-49	10,655	-0.46%
2019/08/13	0	0.00	1	22.45	22.25	-1	10,900	-0.01%
2019/08/12	1	22.75	1	23.15	23.15	0	11,551	0.00%
2019/08/05	1	23.05	0	0.00	22.90	1	12,002	0.01%
2019/08/01	1	23.50	0	0.00	23.60	1	11,864	0.01%
2019/07/31	1	24.50	1	24.15	24.00	0	11,789	0.00%
2019/07/30	50	24.35	1	24.30	24.30	49	11,699	0.42%
2019/07/29	1	24.50	52	24.58	24.45	-51	11,611	-0.44%
2019/07/26	22	23.91	0	0.00	23.90	22	11,344	0.19%
2019/07/23	0	0.00	1	22.80	22.55	-1	10,920	-0.01%
2019/07/22	1	23.10	0.2	23.20	23.20	0.8	10,850	0.01%
2019/07/10	17	23.75	0	0.00	23.85	17	10,321	0.16%
2019/07/05	6	23.60	0	0.00	23.60	6	10,474	0.06%
2019/07/04	13	23.54	0	0.00	23.50	13	10,403	0.12%
2019/07/03	0	0.00	20	23.09	23.00	-20	10,384	-0.19%
2019/07/02	0	0.00	2	23.50	23.45	-2	10,383	-0.02%
2019/07/01	20	23.10	1	23.35	23.25	19	10,231	0.19%
2019/06/25	0	0.00	23	22.50	22.60	-23	10,079	-0.23%
2019/06/21	0	0.00	3	22.05	22.05	-3	9,757	-0.03%
2019/06/20	23	22.19	10	22.05	22.15	13	9,569	0.14%
2019/06/14	0	0.00	1	21.65	21.80	-1	9,094	-0.01%
2019/06/12	0	0.00	10	22.25	22.00	-10	8,821	-0.11%
2019/06/11	20	22.71	0	0.00	22.60	20	8,623	0.23%
2019/06/06	2	23.05	1	23.15	22.55	1	8,361	0.01%
2019/06/05	1	23.20	1	23.70	23.20	0	8,178	0.00%
2019/06/04	1	23.10	1	23.25	23.10	0	7,985	0.00%
2019/06/03	0	0.00	4	24.01	23.25	-4	7,805	-0.05%
2019/05/31	3	23.83	4	24.18	23.85	-1	7,586	-0.01%
2019/05/30	6	24.13	2	24.15	23.85	4	7,354	0.05%
2019/05/29	7	24.48	11	24.47	24.00	-4	7,142	-0.06%
2019/05/28	12	24.20	2	24.00	23.55	10	6,501	0.15%
2019/05/27	1	23.25	17	22.87	23.95	-16	6,045	-0.26%
2019/05/22	10	22.60	0	0.00	22.55	10	5,186	0.19%
2019/05/20	2	22.60	0	0.00	22.50	2	4,829	0.04%
2019/05/17	6	22.05	2	21.95	22.15	4	4,370	0.09%
2019/04/08	0	0.00	1	20.40	20.25	-1	2,147	-0.05%
2019/03/28	5	19.95	2	19.95	19.90	3	2,029	0.15%
2019/03/11	0	0.00	5	18.70	19.00	-5	3,947	-0.13%
2019/03/04	5	18.95	0	0.00	18.95	5	4,115	0.12%
2019/02/19	0	0.00	3	18.70	18.70	-3	4,058	-0.07%
2019/02/11	51	18.49	1	18.55	18.40	50	4,049	1.23%
2019/01/15	1	18.10	1	17.90	18.10	0	4,168	0.00%
2019/01/10	2	17.80	2	17.80	17.80	0	4,192	0.00%
2019/01/09	1	17.90	1	18.05	17.90	0	4,206	0.00%
2019/01/08	1	17.80	1	17.90	17.80	0	4,224	0.00%
2019/01/07	1	17.90	1	17.90	17.90	0	4,242	0.00%
2019/01/03	1	17.80	1	17.85	17.80	0	4,397	0.00%
2019/01/02	2	17.95	5	17.98	17.95	-3	4,399	-0.07%
2018/12/28	1	18.20	1	18.10	18.20	0	4,402	0.00%
2018/12/27	1	18.15	1	18.40	18.15	0	4,436	0.00%
2018/12/26	1	18.25	1	18.35	18.25	0	4,430	0.00%
2018/12/25	2	18.25	2	18.20	18.25	0	4,443	0.00%
2018/12/24	2	18.53	2	18.90	18.55	0	4,446	0.00%
2018/12/22	3	19.03	1	19.15	18.90	2	4,408	0.05%
2018/12/21	2	19.25	1	19.30	19.25	1	4,489	0.02%
2018/12/19	1	19.45	51	19.55	19.45	-50	4,479	-1.12%
2018/12/18	0	0.00	50	19.83	19.35	-50	4,449	-1.12%
2018/12/17	1	20.60	1	20.55	20.60	0	4,288	0.00%
2018/12/14	30	20.60	0	0.00	20.55	30	4,241	0.71%
2018/12/10	0	0.00	12	19.88	20.10	-12	4,107	-0.29%
2018/12/07	22	20.37	0	0.00	20.05	22	4,060	0.54%
2018/12/06	0	0.00	14	20.39	20.05	-14	3,944	-0.35%
2018/12/05	62	20.89	80	20.51	21.00	-18	3,702	-0.49%
2018/12/04	40	19.16	2	19.65	20.00	38	2,803	1.36%
2018/12/03	10	18.25	0	0.00	18.20	10	2,479	0.40%
2018/11/19	1	18.35	0	0.00	18.20	1	2,398	0.04%
2018/11/13	0	0.00	40	17.75	17.90	-40	2,407	-1.66%
2018/11/02	11	18.09	40	17.90	18.00	-29	2,561	-1.13%
2018/10/30	40	17.74	0	0.00	17.60	40	2,575	1.55%
2018/10/25	0	0.00	55	17.94	17.95	-55	2,650	-2.08%
2018/10/22	0	0.00	4	18.75	18.75	-4	2,612	-0.15%
2018/10/19	4	18.85	0	0.00	18.55	4	2,641	0.15%
2018/10/18	5	19.07	0	0.00	19.05	5	2,629	0.19%
2018/10/16	20	19.35	0	0.00	19.10	20	2,604	0.77%
2018/10/02	15	21.55	0	0.00	21.55	15	2,354	0.64%
2018/09/28	40	21.70	1	21.40	21.70	39	2,325	1.68%
2018/09/17	10	21.20	0	0.00	21.05	10	2,472	0.40%
2018/09/14	10	21.20	0	0.00	21.00	10	2,490	0.40%
2018/09/07	0	0.00	60	20.30	20.30	-60	2,917	-2.06%
2018/08/21	0	0.00	9	20.20	20.35	-9	3,258	-0.28%
2018/08/16	2	20.30	0	0.00	20.25	2	3,326	0.06%
2018/08/06	0	0.00	1	21.10	21.05	-1	3,922	-0.03%
2018/08/02	0	0.00	2	21.35	21.20	-2	3,905	-0.05%
2018/08/01	10	21.35	0	0.00	21.40	10	3,874	0.26%
2018/07/27	0	0.00	1	21.05	21.05	-1	3,781	-0.03%
2018/07/26	4	21.05	0	0.00	21.10	4	3,773	0.11%
2018/07/12	36	20.94	0	0.00	21.00	36	3,670	0.98%
2018/07/10	6	20.65	0	0.00	20.75	6	3,658	0.16%
2018/07/09	28	20.71	20	20.73	20.70	8	3,649	0.22%
2018/07/06	20	20.98	20	20.62	20.60	0	3,646	0.00%
2018/06/27	10	21.78	0	0.00	21.65	10	3,458	0.29%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/05/31	0	0.00	1	23.20	23.70	-1	2,870	-0.03%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/21	0	0.00	2	24.20	24.20	-2	2,789	-0.07%
2018/05/17	22	24.31	11	24.19	24.05	11	2,626	0.42%
2018/05/16	0	0.00	10	23.75	23.80	-10	2,492	-0.40%
2018/05/15	1	23.95	0	0.00	24.00	1	2,474	0.04%
2018/05/14	21	24.05	1	23.95	23.95	20	2,493	0.80%
2018/04/23	5	22.25	0	0.00	22.30	5	2,503	0.20%
2018/04/20	13	22.37	0	0.00	22.25	13	2,535	0.51%
2018/04/16	8	22.50	0	0.00	22.45	8	2,589	0.31%
2018/04/09	4	22.65	0	0.00	22.65	4	2,728	0.15%
2018/03/31	6	22.60	0	0.00	22.60	6	2,899	0.21%
2018/03/26	0	0.00	10	22.75	22.75	-10	2,893	-0.35%
2018/03/21	6	23.25	0	0.00	23.20	6	2,937	0.20%
2018/03/20	0	0.00	20	23.23	23.25	-20	3,079	-0.65%
2018/03/14	0	0.00	3	23.60	23.55	-3	3,189	-0.09%
2018/03/13	9	23.65	0	0.00	23.60	9	3,206	0.28%
2018/03/12	3	23.30	0	0.00	23.45	3	3,217	0.09%
2018/03/06	10	23.65	0	0.00	23.30	10	3,597	0.28%
2018/03/05	10	23.45	0	0.00	23.25	10	4,854	0.21%
2018/02/07	0	0.00	20	22.50	22.45	-20	5,162	-0.39%
2018/01/30	0	0.00	3	23.70	23.50	-3	5,152	-0.06%
2018/01/19	1	23.60	0	0.00	23.55	1	5,022	0.02%
2018/01/15	3	23.45	1	23.40	23.35	2	4,935	0.04%
2018/01/12	0	0.00	0.1	23.30	23.30	-0.1	5,005	0.00%
2018/01/05	1	23.55	0	0.00	23.50	1	4,942	0.02%
2018/01/03	0	0.00	5	23.70	23.65	-5	4,899	-0.10%
2018/01/02	10	23.85	10	23.95	23.95	0	4,859	0.00%