圓剛 (2417)-群益金鼎-桃園券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
38.10
漲跌
▲0.25
漲幅
+0.66%
成交量
1,526張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	37.70	38.25	-1	5,900	-0.02%
2024/05/06	6	38.15	2	38.40	37.25	4	5,853	0.07%
2024/05/03	1.1	36.30	0	0.00	36.05	1.1	5,918	0.02%
2024/05/02	1	36.65	0	0.00	36.65	1	5,942	0.02%
2024/04/29	0	0.00	20	37.20	36.75	-20	5,970	-0.33%
2024/04/26	0	0.00	10	36.50	36.70	-10	5,967	-0.17%
2024/04/25	0	36.37	11	36.07	36.00	-11	5,954	-0.18%
2024/04/24	6	36.97	1	36.70	36.80	5	5,941	0.08%
2024/04/23	1	36.25	0	0.00	35.90	1	5,933	0.02%
2024/04/22	1	37.20	0	0.00	35.45	1	5,930	0.02%
2024/04/19	0	0.00	6	37.30	36.75	-6	5,915	-0.10%
2024/04/18	10	38.00	0	0.00	37.75	10	5,896	0.17%
2024/04/12	0	0.00	2	42.15	42.80	-2	5,859	-0.03%
2024/04/11	3	43.10	3	42.10	42.00	0	5,832	0.00%
2024/04/09	5	43.75	0	0.00	43.70	5	5,767	0.09%
2024/04/08	7	44.59	5	45.30	44.30	2	5,749	0.03%
2024/04/03	5	44.80	0	0.00	44.60	5	5,735	0.09%
2024/04/02	23	45.63	9	45.67	45.00	14	5,733	0.24%
2024/04/01	1	45.90	6	45.20	44.60	-5	5,630	-0.09%
2024/03/29	5	44.59	5	43.46	43.40	0	5,542	0.00%
2024/03/28	3	44.82	2	44.75	44.65	1	5,483	0.02%
2024/03/27	19	44.45	1	44.60	45.45	18	5,406	0.33%
2024/03/26	37	51.74	1	54.30	46.20	36	5,295	0.68%
2024/03/25	0	0.00	6	51.72	51.10	-6	4,849	-0.12%
2024/03/22	1	50.70	3	49.17	50.70	-2	4,833	-0.04%
2024/03/21	2	46.67	0	0.00	47.80	2	4,780	0.04%
2024/03/20	0	47.10	0	0.00	45.05	0	4,796	0.00%
2024/03/19	0	0.00	0.2	47.05	47.05	-0.2	4,847	0.00%
2024/03/18	0	0.00	3	46.35	47.90	-3	4,975	-0.06%
2024/03/15	1	47.20	0	0.00	46.55	1	5,080	0.02%
2024/03/13	9	47.74	4	48.39	49.00	5	5,148	0.10%
2024/03/12	1	49.45	13	49.45	49.70	-12	5,181	-0.23%
2024/03/11	20	53.17	9	53.23	51.50	11	5,293	0.21%
2024/03/08	9	51.39	5	52.36	50.90	4	5,071	0.08%
2024/03/07	19	53.82	23.6	53.35	52.80	-4.6	4,889	-0.09%
2024/03/06	18	50.48	28	51.27	52.20	-10	4,241	-0.24%
2024/03/05	8	46.57	14	47.50	47.50	-6	3,711	-0.16%
2024/03/04	14	41.36	11	42.80	43.20	3	3,668	0.08%
2024/03/01	0	0.00	16	38.50	39.30	-16	3,368	-0.47%
2024/02/29	9	38.87	45	37.85	39.00	-36	3,325	-1.08%
2024/02/27	21	36.84	0	0.00	36.30	21	3,511	0.60%
2024/02/26	4	37.15	3	37.20	36.75	1	4,034	0.02%
2024/02/23	20	37.57	2	38.28	36.95	18	4,044	0.45%
2024/02/22	15	37.22	13	38.20	38.55	2	4,027	0.05%
2024/02/19	0	0.00	5	35.50	35.30	-5	5,312	-0.09%
2024/02/05	5	32.65	5	33.40	33.00	0	6,308	0.00%
2024/02/01	0	0.00	1	33.30	33.30	-1	6,452	-0.02%
2024/01/31	0	0.00	4	33.95	33.65	-4	6,487	-0.06%
2024/01/30	0	0.00	1	33.80	34.00	-1	6,575	-0.02%
2024/01/29	3	34.07	1	34.50	34.20	2	6,656	0.03%
2024/01/26	7	34.71	4	35.20	34.25	3	6,775	0.04%
2024/01/25	5	33.40	1	33.95	33.00	4	6,958	0.06%
2024/01/24	1	33.75	11	33.50	33.65	-10	7,322	-0.14%
2024/01/23	11	32.60	0	0.00	32.75	11	7,576	0.15%
2024/01/16	2	32.10	0	0.00	32.10	2	7,776	0.03%
2024/01/12	1	32.95	1	32.75	32.60	0	7,803	0.00%
2024/01/11	0	0.00	2	33.30	33.00	-2	7,814	-0.03%
2024/01/10	0	0.00	5	33.28	33.20	-5	7,828	-0.06%
2024/01/09	1	33.60	0	0.00	34.00	1	7,840	0.01%
2024/01/08	0	0.00	4	34.25	33.40	-4	7,849	-0.05%
2024/01/03	1	34.70	0	0.00	34.50	1	7,950	0.01%
2023/12/28	10	36.75	10	36.25	36.15	0	9,249	0.00%
2023/12/21	2	35.45	2	36.10	35.70	0	9,797	0.00%
2023/12/19	0	0.00	2	35.25	35.20	-2	9,925	-0.02%
2023/12/15	2	36.33	1	36.80	36.25	1	10,228	0.01%
2023/12/14	1	37.25	2	37.43	37.20	-1	10,270	-0.01%
2023/12/13	9	38.24	1	38.30	38.10	8	10,327	0.08%
2023/12/12	1	37.80	2	36.48	36.70	-1	10,205	-0.01%
2023/12/11	1	38.90	1	39.50	38.70	0	10,107	0.00%
2023/12/08	0	0.00	4	38.95	38.95	-4	10,134	-0.04%
2023/12/07	6	39.78	0	0.00	38.65	6	10,177	0.06%
2023/12/06	4	40.08	5	40.31	39.85	-1	10,092	-0.01%
2023/12/05	0	0.00	2	39.95	39.80	-2	9,913	-0.02%
2023/12/04	6	40.53	2	40.33	39.80	4	9,798	0.04%
2023/11/29	1	39.00	1	40.15	38.95	0	9,511	0.00%
2023/11/28	2	39.43	2	39.00	39.40	0	9,429	0.00%
2023/11/27	1	39.15	4	39.13	39.25	-3	9,361	-0.03%
2023/11/24	2	39.65	1	41.40	40.30	1	9,279	0.01%
2023/11/22	0	0.00	5	38.10	38.25	-5	8,297	-0.06%
2023/11/21	7	38.35	2	38.13	38.15	5	8,215	0.06%
2023/11/20	1	37.95	4	37.85	37.80	-3	8,067	-0.04%
2023/11/17	8	38.37	14	38.53	38.20	-6	7,939	-0.08%
2023/11/16	66.1	41.03	47	41.72	39.00	19.1	7,643	0.25%
2023/11/15	7	38.19	19.5	38.60	39.35	-12.5	6,398	-0.20%
2023/11/14	23.6	36.75	31.2	36.85	35.80	-7.6	5,913	-0.13%
2023/11/13	0	0.00	13	34.23	34.40	-13	5,439	-0.24%
2023/11/10	24	33.26	21	33.39	33.25	3	5,334	0.06%
2023/11/08	0	0.00	6	33.57	33.35	-6	5,172	-0.12%
2023/11/07	3	34.22	1	34.55	33.50	2	5,124	0.04%
2023/11/06	21	33.26	10	33.70	33.55	11	5,027	0.22%
2023/11/03	21.2	34.71	24	34.96	34.80	-2.8	4,930	-0.06%
2023/11/02	17	35.31	6.2	34.57	35.60	10.8	4,784	0.23%
2023/11/01	22	34.63	28	34.80	34.75	-6	4,479	-0.13%
2023/10/31	20	33.44	3	33.37	32.80	17	4,077	0.42%
2023/10/30	1	35.30	11	35.79	35.90	-10	3,788	-0.26%
2023/10/27	0	0.00	8	32.58	32.65	-8	3,665	-0.22%
2023/10/26	0	0.00	1	29.70	29.70	-1	3,624	-0.03%
2023/10/25	5	30.98	0	0.00	31.10	5	3,590	0.14%
2023/10/24	2	30.60	1	30.90	30.50	1	3,562	0.03%
2023/10/23	1	28.05	1	29.60	28.95	0	3,532	0.00%
2023/10/20	1	28.85	0	0.00	28.75	1	3,515	0.03%
2023/10/19	1	30.00	0	0.00	30.00	1	3,484	0.03%
2023/10/18	0	0.00	1	30.30	30.50	-1	3,460	-0.03%
2023/10/12	17	32.96	17	32.96	33.00	0	3,334	0.00%
2023/10/11	10	33.18	7	33.49	32.50	3	3,289	0.09%
2023/10/06	21	34.46	18	34.26	34.25	3	3,221	0.09%
2023/10/05	30	36.05	26	36.28	35.85	4	2,924	0.14%
2023/10/04	36	33.74	40	33.83	34.80	-4	2,300	-0.17%
2023/10/03	81	32.09	76	31.41	31.65	5	1,848	0.27%
2023/10/02	0	0.00	22	29.90	29.90	-22	1,454	-1.51%
2023/09/28	0	0.00	9	27.20	27.20	-9	1,369	-0.66%
2023/09/26	0	0.00	1	25.10	24.65	-1	1,233	-0.08%
2023/09/25	8	26.11	1	25.85	25.35	7	1,193	0.59%
2023/09/22	5	27.07	4	26.44	26.65	1	1,142	0.09%
2023/09/21	13	26.87	7.3	27.51	26.90	5.7	1,032	0.55%
2023/09/20	9	25.97	17	26.60	26.40	-8	820	-0.97%
2023/09/18	1	24.80	8	24.81	25.40	-7	590	-1.19%
2023/09/12	0	0.00	1	22.90	22.90	-1	318	-0.31%
2023/08/08	0.1	20.85	0	0.00	20.75	0.1	309	0.03%
2023/08/07	0	0.00	1	21.05	21.05	-1	335	-0.30%
2023/08/02	1	20.90	0	0.00	20.65	1	360	0.28%
2023/07/28	1	20.75	0	0.00	20.80	1	432	0.23%
2023/07/21	0	0.00	1	20.90	20.95	-1	788	-0.13%
2023/07/14	0.1	20.90	0	0.00	20.90	0.1	796	0.01%
2023/07/04	0.1	22.10	0	0.00	22.20	0.1	799	0.01%
2023/06/30	0	0.00	1.6	21.81	21.75	-1.6	789	-0.20%
2023/06/27	5.2	21.75	0	0.00	21.80	5.2	785	0.66%
2023/06/09	0	0.00	0.3	21.90	21.85	-0.3	764	-0.04%
2023/06/06	0.1	22.15	0	0.00	22.15	0.1	776	0.01%
2023/05/31	0	0.00	9	21.93	21.95	-9	774	-1.16%
2023/05/30	0	0.00	1	21.90	21.85	-1	771	-0.13%
2023/05/29	0	0.00	3	21.90	21.90	-3	768	-0.39%
2023/05/26	5	21.55	0	0.00	21.60	5	766	0.65%
2023/05/23	1	21.60	0	0.00	21.60	1	766	0.13%
2023/05/11	3.1	21.15	0	0.00	20.90	3.1	764	0.40%
2023/05/10	1	21.95	0	0.00	21.90	1	741	0.13%
2023/05/09	1	22.55	0	0.00	22.10	1	731	0.14%
2023/05/08	0	22.75	0	0.00	22.50	0	718	0.00%
2023/05/04	0	0.00	2	23.00	23.10	-2	690	-0.29%
2023/05/03	8	23.62	0	0.00	22.95	8	656	1.22%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/21	0	0.00	1	23.30	23.20	-1	303	-0.33%
2023/04/20	0	0.00	10	23.65	23.65	-10	300	-3.33%
2023/04/18	0	0.00	2	23.90	23.95	-2	292	-0.68%
2023/04/12	2	24.25	0	0.00	24.25	2	284	0.70%
2023/04/07	0	0.00	5	23.86	23.90	-5	281	-1.78%
2023/03/31	0	0.00	2	23.35	23.35	-2	288	-0.69%
2023/03/24	0	0.00	3	24.00	24.00	-3	306	-0.98%
2023/03/23	0	0.00	0.6	23.55	23.70	-0.6	311	-0.19%
2023/03/22	1	23.20	1	23.35	23.50	0	380	0.00%
2023/03/21	0	0.00	0.1	23.15	23.10	-0.1	387	-0.03%
2023/03/17	1	22.75	1	22.95	22.70	0	391	0.00%
2023/03/16	2	22.50	1	22.50	22.50	1	393	0.25%
2023/03/15	0	0.00	0.1	23.35	23.00	-0.1	397	-0.02%
2023/03/14	1	23.20	1	23.15	23.20	0	401	0.00%
2023/03/13	5	23.21	4	23.33	23.35	1	410	0.24%
2023/03/10	1	24.05	1	23.90	23.90	0	435	0.00%
2023/03/08	1	24.00	5	24.31	24.40	-4	491	-0.81%
2023/03/06	1	24.25	5	24.35	24.20	-4	627	-0.64%
2023/03/03	1	23.70	0	0.00	23.80	1	691	0.14%
2023/03/01	1	23.55	1	23.65	23.60	0	692	0.00%
2023/02/23	0	0.00	5	23.95	23.95	-5	691	-0.72%
2023/02/22	1	23.35	1	23.50	23.65	0	693	0.00%
2023/02/21	1	23.60	1	23.75	23.70	0	693	0.00%
2023/02/20	1	23.75	0	0.00	23.75	1	697	0.14%
2023/02/17	3	23.55	2	23.68	23.70	1	710	0.14%
2023/02/09	0	0.00	2	23.65	23.65	-2	801	-0.25%
2023/02/08	1	23.35	0	0.00	23.60	1	799	0.13%
2023/02/06	0	0.00	2	23.75	23.65	-2	796	-0.25%
2023/02/02	0	0.00	1	23.45	23.45	-1	789	-0.13%
2023/01/31	5	22.80	1	22.90	23.00	4	785	0.51%
2023/01/30	0	0.00	1	22.70	22.70	-1	784	-0.13%
2023/01/10	2	22.63	2	22.98	22.70	0	780	0.00%
2023/01/09	0	0.00	2	22.95	22.95	-2	781	-0.26%
2023/01/06	0	0.00	2	22.65	22.55	-2	784	-0.26%
2023/01/04	2	22.40	1	22.65	22.40	1	790	0.13%
2022/12/30	1	22.25	0	0.00	22.20	1	794	0.13%
2022/12/26	0	0.00	2	23.23	22.75	-2	887	-0.23%
2022/12/23	0	0.00	1	22.60	22.60	-1	884	-0.11%
2022/12/22	1	22.35	0	0.00	22.40	1	880	0.11%
2022/12/20	1	22.35	0	0.00	22.05	1	892	0.11%
2022/12/19	1	22.80	1	23.25	22.80	0	895	0.00%
2022/12/16	5	22.75	6	22.90	22.85	-1	892	-0.11%
2022/12/15	7	23.39	21	23.38	23.40	-14	890	-1.57%
2022/12/14	31	24.27	8	24.36	23.60	23	886	2.59%
2022/12/13	0	0.00	1	23.45	23.30	-1	817	-0.12%
2022/12/09	0	0.00	3	23.00	22.90	-3	816	-0.37%
2022/12/08	0	0.00	3	23.10	23.05	-3	823	-0.36%
2022/12/06	2	22.98	0	0.00	22.90	2	849	0.24%
2022/12/05	0	0.00	1	23.35	23.45	-1	891	-0.11%
2022/12/02	7	23.34	5	23.10	23.10	2	941	0.21%
2022/12/01	0	0.00	3	23.88	23.85	-3	951	-0.32%
2022/11/30	1	23.20	0	0.00	23.20	1	931	0.11%
2022/11/29	9	23.53	0	0.00	23.50	9	938	0.96%
2022/11/28	7	24.18	3	24.38	24.25	4	927	0.43%
2022/11/25	10	23.13	2	24.20	24.30	8	799	1.00%
2022/11/23	0	0.00	1	22.35	22.15	-1	745	-0.13%
2022/11/17	0	0.00	2	22.23	22.30	-2	755	-0.26%
2022/11/16	3	22.08	0	0.00	21.95	3	763	0.39%
2022/11/15	2	22.55	0	0.00	22.40	2	776	0.26%
2022/11/14	6	23.04	15	23.24	23.60	-9	784	-1.15%
2022/11/11	0	0.00	6	22.30	22.30	-6	714	-0.84%
2022/11/10	2	20.40	0	0.00	20.30	2	705	0.28%
2022/11/08	0	0.00	1	21.05	20.60	-1	711	-0.14%
2022/11/02	3	19.90	1	19.95	20.20	2	714	0.28%
2022/11/01	0	0.00	1	19.95	19.90	-1	715	-0.14%
2022/10/31	1	19.50	2	19.73	19.55	-1	719	-0.14%
2022/10/28	6	19.88	0	0.00	19.35	6	723	0.83%
2022/10/25	1	19.15	1	19.75	19.15	0	726	0.00%
2022/10/18	0	0.00	1	19.85	20.00	-1	736	-0.14%
2022/10/17	0	0.00	1	19.35	19.50	-1	741	-0.13%
2022/10/14	0	0.00	1	19.75	19.60	-1	742	-0.13%
2022/10/11	2	20.10	2	20.00	20.00	0	738	0.00%
2022/10/06	6	21.10	2	21.10	21.10	4	734	0.54%
2022/10/05	13	21.78	13	22.58	21.60	0	730	0.00%
2022/10/03	1	19.45	0	0.00	19.45	1	643	0.16%
2022/09/28	0	0.00	1	19.35	19.30	-1	650	-0.15%
2022/09/22	3	21.83	1	22.45	22.40	2	656	0.30%
2022/09/21	3	22.50	0	0.00	22.30	3	654	0.46%
2022/09/19	1	22.65	0	0.00	22.80	1	659	0.15%
2022/09/14	1	23.55	0	0.00	23.75	1	657	0.15%
2022/09/13	2	24.28	0	0.00	24.15	2	655	0.31%
2022/09/12	3	24.95	0	0.00	24.90	3	650	0.46%
2022/09/08	0	0.00	8	25.06	24.90	-8	610	-1.31%
2022/09/07	3	23.45	1	23.50	23.20	2	557	0.36%
2022/09/06	7	22.99	7	24.15	24.05	0	519	0.00%
2022/09/05	1	24.25	3	24.17	24.25	-2	488	-0.41%
2022/09/02	0	0.00	1	24.05	23.55	-1	477	-0.21%
2022/09/01	1	23.85	0	0.00	23.70	1	484	0.21%
2022/08/31	5	24.44	1	24.55	24.30	4	492	0.81%
2022/08/22	0	0.00	1	23.65	23.45	-1	561	-0.18%
2022/08/19	9	23.37	0	0.00	23.25	9	553	1.63%
2022/08/12	0	0.00	2	22.03	22.15	-2	570	-0.35%
2022/08/10	1	21.60	0	0.00	21.60	1	666	0.15%
2022/08/08	3	21.63	2	21.70	21.75	1	683	0.15%
2022/08/05	0	0.00	1	21.35	21.60	-1	706	-0.14%
2022/08/04	2	20.35	2	20.60	20.70	0	736	0.00%
2022/08/02	1	21.05	0	0.00	21.15	1	820	0.12%
2022/07/29	0	0.00	10	22.18	22.25	-10	865	-1.16%
2022/07/28	5	21.70	0	0.00	21.55	5	894	0.56%
2022/07/26	5	21.35	0	0.00	21.35	5	958	0.52%
2022/07/21	0	0.00	5	21.90	22.00	-5	1,385	-0.36%
2022/07/20	0	0.00	1	21.45	21.30	-1	1,761	-0.06%
2022/07/19	5	20.95	0	0.00	20.95	5	2,544	0.20%
2022/07/15	2	20.40	0	0.00	20.55	2	3,089	0.06%
2022/07/13	0	0.00	6	20.59	20.40	-6	3,565	-0.17%
2022/07/12	3.1	20.04	0	0.00	19.55	3.1	3,627	0.08%
2022/07/08	1	20.70	1	20.95	20.70	0	3,631	0.00%
2022/07/05	1	20.15	1	20.70	20.30	0	3,649	0.00%
2022/07/04	0	0.00	5	19.85	19.60	-5	3,652	-0.14%
2022/07/01	5.1	19.71	2	21.20	19.70	3.1	3,669	0.08%
2022/06/30	3.1	21.72	1	22.90	21.45	2.1	3,711	0.06%
2022/06/29	2.1	22.83	0	0.00	22.55	2.1	3,789	0.05%
2022/06/28	0	0.00	1	23.35	23.25	-1	3,796	-0.03%
2022/06/24	0	0.00	1	22.40	22.30	-1	3,902	-0.03%
2022/06/22	2.1	22.23	0	0.00	21.85	2.1	3,986	0.05%
2022/06/21	0.1	22.35	1	22.25	22.80	-1	3,982	-0.02%
2022/06/17	0.1	23.95	0	0.00	23.70	0.1	3,964	0.00%
2022/06/16	4	24.80	0	0.00	24.20	4	3,964	0.10%
2022/06/15	4	24.81	0	0.00	24.80	4	3,966	0.10%
2022/06/14	1	24.55	0	24.90	24.80	1	3,970	0.02%
2022/06/09	1	25.95	0	0.00	25.65	1	3,982	0.03%
2022/06/08	0	0.00	7	26.34	26.25	-7	3,974	-0.18%
2022/06/07	1	25.90	1	25.85	25.80	0	3,908	0.00%
2022/06/06	2	26.28	3	26.53	26.15	-1	3,911	-0.03%
2022/06/01	0	0.00	2	26.33	26.05	-2	3,924	-0.05%
2022/05/27	0	0.00	1	25.55	25.40	-1	3,915	-0.03%
2022/05/26	2	25.25	2	25.00	25.00	0	3,908	0.00%
2022/05/25	2	25.23	1	25.25	25.20	1	3,909	0.03%
2022/05/24	8	25.39	0	0.00	25.05	8	3,920	0.20%
2022/05/23	4	26.23	1	26.90	26.05	3	3,909	0.08%
2022/05/20	2	26.00	1	26.15	26.05	1	3,916	0.03%
2022/05/19	13	26.72	3	26.48	25.80	10	3,907	0.26%
2022/05/18	0	0.00	1	26.25	26.15	-1	3,836	-0.03%
2022/05/13	0	0.00	1	24.90	25.35	-1	3,815	-0.03%
2022/05/12	0	0.00	2	24.95	24.20	-2	3,798	-0.05%
2022/05/11	2	27.68	2	27.50	26.75	0	3,771	0.00%
2022/05/09	5	28.35	0	0.00	27.85	5	3,704	0.13%
2022/05/06	1	28.05	0	0.00	28.00	1	3,686	0.03%
2022/05/05	1	28.55	2	28.80	28.65	-1	3,680	-0.03%
2022/04/29	14	30.32	11	29.20	29.10	3	3,632	0.08%
2022/04/28	10	29.40	11	29.97	30.00	-1	3,512	-0.03%
2022/04/27	15	29.95	12	30.13	30.25	3	3,448	0.09%
2022/04/26	21	32.21	27	32.37	30.15	-6	3,302	-0.18%
2022/04/25	51	35.10	83	34.61	32.15	-32	2,950	-1.08%
2022/04/22	46	32.46	8	31.71	33.80	38	2,202	1.73%
2022/04/21	8	31.24	16	31.30	30.75	-8	1,912	-0.42%
2022/04/20	8	29.31	12	29.35	29.90	-4	1,712	-0.23%
2022/04/19	16	28.28	14	28.73	30.35	2	1,600	0.12%
2022/04/18	5	27.10	14	27.18	27.60	-9	1,408	-0.64%
2022/04/15	3	25.10	13	25.26	25.10	-10	1,437	-0.70%
2022/04/12	6	26.22	7	25.91	25.60	-1	2,124	-0.05%
2022/04/11	4	27.96	5	26.93	26.80	-1	2,213	-0.05%
2022/04/08	5	28.35	1	28.55	28.55	4	2,323	0.17%
2022/04/07	0	28.30	0	0.00	28.20	0	2,417	0.00%
2022/04/06	4	30.00	11	29.05	29.00	-7	2,780	-0.25%
2022/04/01	12	28.75	13	29.00	28.30	-1	3,155	-0.03%
2022/03/31	0	27.85	0	0.00	27.80	0	3,413	0.00%
2022/03/30	0	0.00	1	27.65	27.60	-1	3,643	-0.03%
2022/03/29	10	28.14	0	0.00	28.00	10	3,754	0.27%
2022/03/28	21	27.98	8	28.23	28.70	13	3,664	0.35%
2022/03/25	4	26.10	0	0.00	26.10	4	3,580	0.11%
2022/03/22	0	0.00	1	26.55	26.55	-1	3,578	-0.03%
2022/03/21	0	0.00	4	26.30	26.25	-4	3,576	-0.11%
2022/03/18	0	25.70	3	25.85	25.95	-3	3,579	-0.08%
2022/03/15	2	24.50	0	0.00	24.60	2	3,588	0.06%
2022/03/11	4	25.63	0	0.00	25.70	4	3,571	0.11%
2022/03/10	0	0.00	1	26.50	26.40	-1	3,573	-0.03%
2022/03/09	0	0.00	6	25.28	25.25	-6	3,569	-0.17%
2022/03/07	4	25.88	1	25.65	25.70	3	3,576	0.08%
2022/03/04	0.4	26.95	0	0.00	26.95	0.4	3,572	0.01%
2022/02/25	0	0.00	2	27.18	27.25	-2	3,671	-0.05%
2022/02/24	1	27.00	0	0.00	27.00	1	3,670	0.03%
2022/02/23	1	28.55	1	28.70	28.50	0	3,695	0.00%
2022/02/22	4	28.35	0	0.00	28.05	4	3,698	0.11%
2022/02/14	0	0.00	1	29.80	29.90	-1	3,686	-0.03%
2022/02/11	0	0.00	2	30.60	30.60	-2	3,680	-0.05%
2022/02/09	1	31.30	0	0.00	31.65	1	3,669	0.03%
2022/01/26	0	0.00	1	30.30	30.10	-1	3,659	-0.03%
2022/01/25	1	31.20	1	31.45	30.65	0	3,655	0.00%
2022/01/24	1	31.30	3	31.00	32.00	-2	3,654	-0.05%
2022/01/21	1	32.40	0	0.00	32.00	1	3,640	0.03%
2022/01/20	1	32.70	0	0.00	32.60	1	3,630	0.03%
2022/01/19	4	33.45	1	33.45	33.30	3	3,613	0.08%
2022/01/18	2	33.20	1	32.50	32.45	1	3,561	0.03%
2022/01/17	1	32.95	1	33.85	33.00	0	3,541	0.00%
2022/01/14	1	32.60	1	31.65	32.80	0	3,515	0.00%
2022/01/13	3	33.67	1	32.85	32.85	2	3,510	0.06%
2022/01/12	0	0.00	2	33.98	33.20	-2	3,504	-0.06%
2022/01/11	2	33.30	2	34.63	33.70	0	3,457	0.00%
2022/01/10	15	35.59	11	34.01	34.00	4	3,372	0.12%
2022/01/07	2	35.93	6	36.18	35.15	-4	3,310	-0.12%
2022/01/06	6	35.82	1	36.05	37.15	5	3,281	0.15%
2022/01/05	34	35.85	49	36.17	37.60	-15	3,478	-0.43%
2022/01/04	10	34.70	14	34.70	34.70	-4	3,098	-0.13%
2022/01/03	23	32.87	4	32.95	31.55	19	3,040	0.62%
2021/12/30	3	31.77	1	32.05	32.00	2	2,923	0.07%
2021/12/29	15	33.00	1	32.70	32.80	14	2,834	0.49%
2021/12/28	16	33.18	23	33.22	33.55	-7	2,457	-0.28%
2021/12/27	51	30.22	43	30.43	30.50	8	2,038	0.39%
2021/12/24	17	30.00	25	29.11	30.00	-8	1,708	-0.47%
2021/12/23	1	27.00	4	26.63	27.30	-3	1,492	-0.20%
2021/12/22	2	24.80	1	25.10	24.85	1	1,379	0.07%
2021/12/16	0.2	24.55	0	0.00	24.75	0.2	1,509	0.01%
2021/12/09	1	25.20	1	25.45	25.50	0	2,161	0.00%
2021/12/03	1	24.90	1	25.05	25.30	0	2,169	0.00%
2021/12/02	2	25.20	2	24.80	24.70	0	2,165	0.00%
2021/12/01	1	25.65	2	25.60	25.15	-1	2,159	-0.05%
2021/11/30	2	25.20	0	0.00	25.10	2	2,165	0.09%
2021/11/29	2	25.85	3	26.73	25.10	-1	2,161	-0.05%
2021/11/26	11	25.58	5	26.01	26.00	6	2,107	0.28%
2021/11/25	1	25.40	0	0.00	25.30	1	2,098	0.05%
2021/11/24	0	0.00	1	25.75	25.80	-1	2,152	-0.05%
2021/11/22	1	25.40	1	25.90	25.55	0	2,208	0.00%
2021/11/16	0	0.00	1	27.60	27.35	-1	2,235	-0.04%
2021/11/15	0	0.00	2	27.20	27.35	-2	2,277	-0.09%
2021/11/10	0.4	27.40	0	0.00	27.40	0.4	2,371	0.02%
2021/11/05	4	27.43	0	0.00	27.35	4	2,547	0.16%
2021/11/04	0	0.00	2	27.85	27.80	-2	2,583	-0.08%
2021/11/02	1	27.20	0	0.00	27.20	1	2,609	0.04%
2021/11/01	1	27.55	2	27.80	27.50	-1	2,609	-0.04%
2021/10/29	3.4	27.18	0	0.00	27.15	3.4	2,650	0.13%
2021/10/28	0	0.00	2	27.30	27.70	-2	2,657	-0.08%
2021/10/27	2	26.73	1	27.15	27.10	1	2,669	0.04%
2021/10/26	0	0.00	1	27.30	27.15	-1	2,683	-0.04%
2021/10/25	0	0.00	1	26.85	26.95	-1	2,719	-0.04%
2021/10/22	3.2	26.48	1	26.55	26.55	2.2	2,724	0.08%
2021/10/21	0	0.00	5	27.40	27.35	-5	2,756	-0.18%
2021/10/19	0	0.00	1	25.40	25.60	-1	2,782	-0.04%
2021/10/15	0	0.00	2	24.65	24.70	-2	2,801	-0.07%
2021/10/14	2	24.25	0	0.00	24.15	2	2,784	0.07%
2021/10/13	9	27.39	2	27.30	26.50	7	2,712	0.26%
2021/09/29	0	0.00	6	27.20	26.05	-6	2,348	-0.26%
2021/09/23	2	29.43	0	0.00	29.20	2	2,366	0.08%
2021/09/22	0	0.00	5	29.85	29.70	-5	2,371	-0.21%
2021/09/17	0	0.00	1	30.95	30.50	-1	2,370	-0.04%
2021/09/16	1	30.80	0	0.00	30.50	1	2,367	0.04%
2021/09/15	11	30.71	11	30.73	30.85	0	2,371	0.00%
2021/09/14	1	30.90	2	30.80	31.00	-1	2,367	-0.04%
2021/09/13	0	0.00	1	29.90	29.85	-1	2,325	-0.04%
2021/09/10	4	30.25	5	30.20	30.05	-1	2,330	-0.04%
2021/09/09	19	30.08	14	30.34	31.00	5	2,295	0.22%
2021/09/08	9	28.56	15	28.58	29.80	-6	1,997	-0.30%
2021/09/07	1	26.90	0	0.00	27.10	1	1,921	0.05%
2021/09/06	13	28.55	10	27.45	27.45	3	1,919	0.16%
2021/09/02	7	28.96	2	28.53	28.40	5	1,743	0.29%
2021/09/01	0	0.00	1	28.95	29.05	-1	1,749	-0.06%
2021/08/31	1	28.45	0	0.00	28.70	1	1,753	0.06%
2021/08/26	1	28.30	0	0.00	28.30	1	1,843	0.05%
2021/08/25	0	0.00	1	28.95	28.70	-1	1,880	-0.05%
2021/08/24	1	28.15	0	0.00	28.00	1	1,923	0.05%
2021/08/20	0	0.00	1	27.85	27.70	-1	1,961	-0.05%
2021/08/19	1	28.05	0	0.00	27.05	1	1,963	0.05%
2021/08/18	0	0.00	1	28.75	28.85	-1	1,962	-0.05%
2021/08/16	0	0.00	1	29.75	29.15	-1	2,018	-0.05%
2021/08/11	1	30.70	1	30.40	30.20	0	2,587	0.00%
2021/08/10	1.1	30.58	0	0.00	30.80	1.1	2,992	0.04%
2021/08/09	1	32.55	4	32.56	31.55	-3	3,314	-0.09%
2021/08/06	7	34.34	1	34.35	34.10	6	3,516	0.17%
2021/08/04	2	35.95	0	0.00	35.90	2	3,700	0.05%
2021/08/03	0	0.00	3	36.32	36.65	-3	3,774	-0.08%
2021/08/02	1	35.20	1	35.60	35.20	0	3,658	0.00%
2021/07/30	2	35.13	1	35.60	35.20	1	3,707	0.03%
2021/07/29	1	35.20	0	0.00	35.00	1	3,693	0.03%
2021/07/23	0	0.00	1	37.50	37.70	-1	3,811	-0.03%
2021/07/21	1	38.60	1	38.90	38.80	0	3,868	0.00%
2021/07/20	5	39.22	0	0.00	39.15	5	3,889	0.13%
2021/07/14	0	0.00	6	40.74	40.35	-6	3,971	-0.15%
2021/07/13	0	0.00	4	40.55	40.30	-4	4,030	-0.10%
2021/07/12	1	39.40	2	39.90	39.95	-1	4,051	-0.02%
2021/07/09	4	39.35	1	39.65	39.35	3	4,066	0.07%
2021/07/01	1	39.95	0	0.00	40.00	1	4,621	0.02%
2021/06/29	2	40.53	0	0.00	40.25	2	5,111	0.04%
2021/06/28	2	40.80	0	0.00	40.85	2	5,212	0.04%
2021/06/25	1	41.30	0	0.00	41.05	1	5,267	0.02%
2021/06/22	0	0.00	5	40.04	39.80	-5	5,577	-0.09%
2021/06/21	0	0.00	7	39.97	39.85	-7	5,636	-0.12%
2021/06/18	0	0.00	4	41.00	40.70	-4	5,766	-0.07%
2021/06/17	1	40.65	2	41.10	41.10	-1	5,835	-0.02%
2021/06/16	3	40.85	0	0.00	40.30	3	5,909	0.05%
2021/06/09	2	41.70	0	0.00	41.75	2	6,056	0.03%
2021/06/08	1	42.70	0	0.00	42.50	1	6,122	0.02%
2021/06/07	3	43.30	0	0.00	42.50	3	6,168	0.05%
2021/06/02	6	44.63	7	44.31	44.20	-1	6,186	-0.02%
2021/06/01	1	44.65	2	44.53	44.70	-1	6,183	-0.02%
2021/05/31	0	0.00	2	43.50	43.60	-2	6,152	-0.03%
2021/05/27	1	43.30	2	43.35	43.35	-1	6,155	-0.02%
2021/05/26	5	43.51	6	43.28	43.80	-1	6,163	-0.02%
2021/05/25	1	43.60	1	43.30	43.05	0	6,161	0.00%
2021/05/24	8	44.16	10	44.78	43.85	-2	6,157	-0.03%
2021/05/21	3	44.05	3	43.72	43.95	0	6,168	0.00%
2021/05/20	8	46.53	12	45.38	43.95	-4	6,150	-0.07%
2021/05/19	14	48.94	15	49.91	46.70	-1	5,957	-0.02%
2021/05/18	27	48.71	17	48.79	48.00	10	5,696	0.18%
2021/05/17	9	47.82	17	48.35	48.45	-8	5,364	-0.15%
2021/05/14	1	45.30	4	43.51	44.05	-3	5,053	-0.06%
2021/05/13	4	41.10	8	41.56	42.15	-4	4,831	-0.08%
2021/05/12	5	39.88	3	41.10	38.35	2	4,786	0.04%
2021/05/11	1	40.15	12	40.12	40.00	-11	4,733	-0.23%
2021/05/10	1	43.10	27	43.40	42.80	-26	4,823	-0.54%
2021/05/07	1	42.50	2	43.68	43.40	-1	4,885	-0.02%
2021/05/06	3	44.30	1	44.10	43.75	2	4,975	0.04%
2021/05/05	1	45.00	0	0.00	43.80	1	5,101	0.02%
2021/05/04	2	45.00	0	0.00	44.10	2	5,669	0.04%
2021/05/03	2	47.45	0	0.00	46.60	2	6,026	0.03%
2021/04/29	1	47.55	2	48.88	47.75	-1	6,040	-0.02%
2021/04/28	2	48.43	2	48.98	48.00	0	6,127	0.00%
2021/04/27	1	48.20	2	48.33	48.20	-1	6,175	-0.02%
2021/04/26	4	47.04	4	47.10	46.90	0	6,181	0.00%
2021/04/23	0	0.00	1	46.75	47.20	-1	6,205	-0.02%
2021/04/22	7	47.59	11	47.10	46.65	-4	6,265	-0.06%
2021/04/21	4	48.71	1	48.80	48.60	3	6,222	0.05%
2021/04/20	2	49.20	0	0.00	49.25	2	6,226	0.03%
2021/04/19	2	48.80	4	49.86	50.10	-2	6,235	-0.03%
2021/04/16	7	50.18	8	49.67	49.60	-1	6,242	-0.02%
2021/04/15	3	49.47	1	49.40	49.40	2	6,252	0.03%
2021/04/14	2	48.93	3	49.48	49.05	-1	6,336	-0.02%
2021/04/13	7	52.30	12	53.01	50.10	-5	6,449	-0.08%
2021/04/12	3	51.00	23	50.47	51.00	-20	6,321	-0.32%
2021/04/09	3	50.80	4	51.38	50.50	-1	6,338	-0.02%
2021/04/08	1	52.00	6	51.60	51.80	-5	6,406	-0.08%
2021/04/07	6	51.25	5	51.62	51.70	1	6,357	0.02%
2021/04/06	29	51.33	11	52.25	52.30	18	6,261	0.29%
2021/04/01	7	48.84	6	49.28	50.10	1	5,963	0.02%
2021/03/31	7	48.07	7	47.46	47.95	0	5,904	0.00%
2021/03/30	9	46.66	35	46.41	46.80	-26	5,944	-0.44%
2021/03/29	0	0.00	7	46.37	46.00	-7	6,055	-0.12%
2021/03/26	23	46.64	21	46.44	46.20	2	6,150	0.03%
2021/03/25	2	49.30	0	0.00	49.40	2	5,968	0.03%
2021/03/24	7	49.46	0	0.00	49.45	7	6,027	0.12%
2021/03/23	15	49.74	22	49.48	50.00	-7	6,012	-0.12%
2021/03/22	0	0.00	4	48.89	48.40	-4	5,929	-0.07%
2021/03/19	10	48.61	4	48.66	49.15	6	5,962	0.10%
2021/03/18	2	48.63	14	49.03	49.45	-12	5,930	-0.20%
2021/03/17	1.7	48.22	2	48.55	48.50	-0.3	6,020	0.00%
2021/03/16	19	47.59	14	47.53	47.60	5	6,088	0.08%
2021/03/15	5	47.88	0	0.00	47.85	5	6,151	0.08%
2021/03/12	5	46.49	12	46.51	46.70	-7	6,255	-0.11%
2021/03/11	2	45.80	4	45.13	45.70	-2	6,520	-0.03%
2021/03/10	1	44.30	34	43.71	44.30	-33	6,566	-0.50%
2021/03/09	2	42.58	3	43.05	43.05	-1	6,673	-0.01%
2021/03/08	1	43.80	0	0.00	43.70	1	6,785	0.01%
2021/03/05	6	44.18	0	0.00	44.05	6	6,866	0.09%
2021/03/04	4	45.20	1	46.20	45.10	3	6,969	0.04%
2021/03/03	4	46.20	0	0.00	46.10	4	7,102	0.06%
2021/03/02	6	46.47	5	45.82	45.75	1	7,179	0.01%
2021/02/26	11	46.85	1	47.50	46.65	10	7,293	0.14%
2021/02/25	5	47.38	7	47.32	47.60	-2	7,417	-0.03%
2021/02/24	4	47.35	3	46.87	46.65	1	7,494	0.01%
2021/02/23	5	46.30	10	46.61	47.05	-5	7,548	-0.07%
2021/02/22	5	46.49	6	46.34	46.25	-1	7,792	-0.01%
2021/02/19	2	44.75	1	45.20	45.15	1	7,896	0.01%
2021/02/18	13	44.72	11	43.82	44.75	2	8,052	0.02%
2021/02/17	10	43.50	8	43.38	43.50	2	8,142	0.02%
2021/02/05	2	45.50	4	45.09	45.15	-2	8,225	-0.02%
2021/02/04	0	0.00	1	46.30	45.90	-1	8,372	-0.01%
2021/02/03	0	0.00	5	47.21	46.05	-5	8,611	-0.06%
2021/02/02	7	46.27	7	46.46	47.05	0	9,071	0.00%
2021/02/01	18	46.51	58	47.04	46.10	-40	9,154	-0.44%
2021/01/29	28	46.51	1	45.20	45.30	27	9,183	0.29%
2021/01/28	29	47.21	47	47.90	46.90	-18	9,305	-0.19%
2021/01/27	6	48.72	4	47.83	47.60	2	9,417	0.02%
2021/01/26	60	49.88	23	49.75	48.80	37	9,415	0.39%
2021/01/25	34	48.75	25	49.50	51.80	9	9,068	0.10%
2021/01/22	0	0.00	6	46.73	47.15	-6	9,049	-0.07%
2021/01/21	8	47.54	25	46.62	46.05	-17	9,562	-0.18%
2021/01/20	12	45.66	2	45.78	44.75	10	9,710	0.10%
2021/01/19	2	47.43	2	47.48	47.45	0	10,071	0.00%
2021/01/18	2	45.70	12	45.55	46.45	-10	10,146	-0.10%
2021/01/15	0	0.00	4	45.90	45.60	-4	10,170	-0.04%
2021/01/14	0	0.00	11	47.94	47.95	-11	10,205	-0.11%
2021/01/12	8	47.00	0	0.00	46.75	8	10,447	0.08%
2021/01/11	57	46.78	18	47.56	47.95	39	10,593	0.37%
2021/01/08	2	47.50	2	47.90	47.70	0	10,854	0.00%
2021/01/07	10	47.08	5	47.49	47.90	5	11,012	0.05%
2021/01/06	8	46.68	8	46.58	46.10	0	11,545	0.00%
2021/01/05	13	48.57	2	47.50	47.40	11	11,670	0.09%
2021/01/04	12	48.58	3	48.77	48.65	9	11,975	0.08%
2020/12/31	15	49.99	10	50.16	49.95	5	12,299	0.04%
2020/12/30	0	0.00	4	48.93	49.15	-4	12,633	-0.03%
2020/12/29	3	48.70	11	49.17	48.65	-8	13,953	-0.06%
2020/12/28	5	49.05	1	48.65	48.70	4	14,744	0.03%
2020/12/25	8	49.71	17	49.40	49.10	-9	15,292	-0.06%
2020/12/24	1	49.55	12	49.61	49.85	-11	15,589	-0.07%
2020/12/23	17	49.39	11	50.21	48.05	6	15,999	0.04%
2020/12/22	35	49.89	45	49.98	50.50	-10	16,303	-0.06%
2020/12/21	7	49.24	7	48.87	49.00	0	16,405	0.00%
2020/12/18	3	48.55	17	49.77	48.55	-14	16,703	-0.08%
2020/12/17	0	0.00	1	49.90	49.80	-1	16,903	-0.01%
2020/12/16	49	50.47	49	50.80	50.40	0	17,059	0.00%
2020/12/15	10	50.60	4	51.85	49.95	6	17,679	0.03%
2020/12/14	6	49.93	2	49.83	50.10	4	17,777	0.02%
2020/12/11	3	50.27	10	50.32	49.60	-7	18,149	-0.04%
2020/12/10	10	50.98	9	50.73	50.00	1	18,917	0.01%
2020/12/09	12	52.37	2	51.65	51.70	10	19,978	0.05%
2020/12/08	20	51.83	5	52.34	53.00	15	20,588	0.07%
2020/12/07	6	51.80	38.1	52.07	51.10	-32.1	21,166	-0.15%
2020/12/04	12	56.22	8	55.83	55.60	4	21,372	0.02%
2020/12/03	3.1	56.10	0	0.00	56.00	3.1	22,484	0.01%
2020/12/02	19	57.36	8	57.09	57.30	11	22,967	0.05%
2020/12/01	6	59.07	4.1	59.68	58.70	1.9	22,885	0.01%
2020/11/30	8	59.84	4	59.80	59.60	4	22,824	0.02%
2020/11/27	3	58.30	10	58.52	59.00	-7	22,754	-0.03%
2020/11/26	13	56.74	3	57.30	57.30	10	22,648	0.04%
2020/11/25	13	58.18	19	58.01	57.30	-6	22,623	-0.03%
2020/11/24	18	59.74	11	59.55	58.60	7	22,575	0.03%
2020/11/23	1	59.10	3	58.80	58.80	-2	22,488	-0.01%
2020/11/20	14	58.42	3	58.00	57.70	11	22,423	0.05%
2020/11/19	33	59.83	26	59.19	58.90	7	22,402	0.03%
2020/11/18	24	57.90	15	57.97	58.20	9	22,172	0.04%
2020/11/17	10	56.68	24	56.87	56.90	-14	22,218	-0.06%
2020/11/16	15	57.93	16	57.97	57.60	-1	22,288	0.00%
2020/11/13	11	58.43	19	57.77	57.70	-8	22,387	-0.04%
2020/11/12	18	56.94	10	56.20	57.00	8	22,431	0.04%
2020/11/11	11.1	57.39	24	56.60	57.00	-12.9	22,480	-0.06%
2020/11/10	35	57.27	42	56.51	55.50	-7	22,356	-0.03%
2020/11/09	7	60.91	10	61.41	61.40	-3	22,067	-0.01%
2020/11/06	11	61.19	17	60.67	60.20	-6	22,089	-0.03%
2020/11/05	19	61.90	23	61.60	61.40	-4	22,156	-0.02%
2020/11/04	28	61.49	26	62.60	62.10	2	22,340	0.01%
2020/11/03	8	62.01	7	62.41	61.80	1	22,675	0.00%
2020/11/02	46	62.30	64	61.97	61.70	-18	23,534	-0.08%
2020/10/30	42	65.55	14	63.99	62.20	28	24,425	0.11%
2020/10/29	60	64.86	69	65.60	66.50	-9	24,742	-0.04%
2020/10/28	54	63.82	24	63.59	63.50	30	24,299	0.12%
2020/10/27	18	63.22	21	63.52	63.30	-3	24,240	-0.01%
2020/10/26	0	0.00	5	61.56	60.70	-5	23,993	-0.02%
2020/10/23	1	62.90	1	62.60	62.60	0	24,069	0.00%
2020/10/22	1	62.80	0	0.00	62.80	1	24,313	0.00%
2020/10/20	6	63.38	10	63.54	62.50	-4	24,854	-0.02%
2020/10/19	11	62.35	23	62.83	62.20	-12	24,855	-0.05%
2020/10/16	22	65.17	16.2	63.80	63.00	5.8	24,855	0.02%
2020/10/15	12	67.70	6	67.03	66.80	6	24,894	0.02%
2020/10/14	49	69.42	54	69.86	67.30	-5	25,105	-0.02%
2020/10/13	16	68.51	15	67.71	67.20	1	25,279	0.00%
2020/10/12	39	68.15	26	68.54	67.70	13	25,195	0.05%
2020/10/08	10	68.35	17	67.98	67.50	-7	25,336	-0.03%
2020/10/07	60	67.61	65	67.14	68.10	-5	25,620	-0.02%
2020/10/06	62.5	67.84	31	67.35	67.50	31.5	25,528	0.12%
2020/10/05	57	63.73	40	65.76	66.50	17	24,601	0.07%
2020/09/30	66	61.13	69	60.82	60.50	-3	24,577	-0.01%
2020/09/29	3	61.53	0	0.00	60.10	3	24,713	0.01%
2020/09/28	39	62.57	42	62.94	63.00	-3	24,954	-0.01%
2020/09/25	9	62.24	20	59.15	59.10	-11	24,564	-0.04%
2020/09/24	12	63.86	13	63.72	62.50	-1	24,296	0.00%
2020/09/23	7	65.80	14	65.16	64.00	-7	24,222	-0.03%
2020/09/22	14	64.20	38	64.62	66.00	-24	24,073	-0.10%
2020/09/21	14	65.94	9	64.81	64.70	5	23,946	0.02%
2020/09/18	69	66.70	54	66.03	65.80	15	23,911	0.06%
2020/09/17	6	63.98	3	63.63	64.00	3	23,321	0.01%
2020/09/16	15	64.83	15	64.69	64.00	0	23,269	0.00%
2020/09/15	120	64.19	93	64.15	63.70	27	22,979	0.12%	大買/
2020/09/14	41	61.25	33	58.46	64.10	8	22,178	0.04%
2020/09/11	30	61.52	24	61.96	58.30	6	21,177	0.03%
2020/09/10	26	65.04	12	65.48	64.30	14	20,578	0.07%
2020/09/09	36	67.46	31	67.24	68.00	5	19,988	0.03%
2020/09/08	63	72.83	55	71.67	67.20	8	19,686	0.04%
2020/09/07	37.2	79.00	18	72.94	71.10	19.2	19,288	0.10%
2020/09/02	2	76.30	1	73.30	76.60	1	20,043	0.00%
2020/09/01	0	0.00	1	69.00	69.70	-1	20,193	0.00%
2020/08/31	1	68.10	1.7	69.88	70.00	-0.7	20,472	0.00%
2020/08/28	2	62.25	0	0.00	65.90	2	20,493	0.01%
2020/08/27	0	0.00	1	60.00	60.00	-1	20,537	0.00%
2020/08/26	1	61.10	0	0.00	59.50	1	20,496	0.00%
2020/08/25	14	60.30	3	59.93	60.30	11	20,463	0.05%
2020/08/24	1	58.00	1	58.00	57.30	0	20,381	0.00%
2020/08/21	2	56.60	3	56.57	56.40	-1	20,321	0.00%
2020/08/20	6	51.12	20	51.45	52.90	-14	20,139	-0.07%
2020/08/19	11	60.00	3	57.47	55.10	8	19,896	0.04%
2020/08/18	5	57.08	9	57.09	59.00	-4	19,748	-0.02%
2020/08/17	11	54.66	33	54.00	55.80	-22	19,661	-0.11%
2020/08/14	22	47.66	2	49.48	50.80	20	19,553	0.10%
2020/08/13	4	48.34	0	0.00	48.15	4	19,424	0.02%
2020/08/12	12	43.36	1	46.25	45.80	11	19,225	0.06%
2020/08/11	14	46.43	54	46.91	46.35	-40	19,088	-0.21%
2020/08/10	9	43.99	21	44.04	45.00	-12	18,843	-0.06%
2020/08/07	12	43.89	6	43.93	43.25	6	18,500	0.03%
2020/08/06	38	44.24	45	43.82	43.50	-7	17,960	-0.04%
2020/08/05	27	40.91	20	40.57	41.35	7	16,997	0.04%
2020/08/04	41	37.95	38	38.68	39.60	3	15,891	0.02%
2020/08/03	3	36.33	5	36.10	36.00	-2	15,217	-0.01%
2020/07/31	3	35.85	0	0.00	35.75	3	15,184	0.02%
2020/07/30	3	36.33	0	0.00	36.70	3	15,056	0.02%
2020/07/29	4	35.45	5	35.34	35.65	-1	14,890	-0.01%
2020/07/28	11	35.82	14	35.65	34.30	-3	14,733	-0.02%
2020/07/27	2	37.00	5	36.22	35.75	-3	14,450	-0.02%
2020/07/24	15	36.91	33	37.25	36.95	-18	14,200	-0.13%
2020/07/23	11	35.95	18	36.58	36.50	-7	13,766	-0.05%
2020/07/22	4	35.35	5	35.74	36.20	-1	13,647	-0.01%
2020/07/21	15	35.56	10	35.80	34.50	5	13,472	0.04%
2020/07/20	1	34.45	15	33.96	33.70	-14	13,268	-0.11%
2020/07/17	46	38.52	65	38.39	37.40	-19	12,881	-0.15%
2020/07/16	5	36.20	6	36.85	37.00	-1	12,208	-0.01%
2020/07/15	65	37.21	37	37.69	36.10	28	12,035	0.23%
2020/07/14	81	38.69	21	38.74	38.05	60	11,593	0.52%
2020/07/13	14	36.90	10	37.43	36.50	4	11,051	0.04%
2020/07/10	9	35.94	15	35.58	35.30	-6	10,684	-0.06%
2020/07/09	27	40.00	19	39.91	37.35	8	10,324	0.08%
2020/07/08	19	37.21	10	36.78	37.70	9	9,539	0.09%
2020/07/07	16	33.23	11	33.58	34.85	5	8,843	0.06%
2020/07/06	1	31.50	0	0.00	31.70	1	8,261	0.01%
2020/07/03	1.5	28.65	3	28.65	28.95	-1.5	8,241	-0.02%
2020/07/02	2	29.55	2	29.43	28.40	0	8,172	0.00%
2020/07/01	3.5	28.28	3	28.23	28.10	0.5	8,109	0.01%
2020/06/30	2	28.90	4	28.23	29.00	-2	7,921	-0.03%
2020/06/29	2	26.85	1	26.80	26.85	1	7,802	0.01%
2020/06/24	2	24.20	16	24.30	24.45	-14	7,666	-0.18%
2020/06/23	25	24.22	1	23.90	23.20	24	7,599	0.32%
2020/06/22	2	24.95	3	24.63	24.15	-1	7,488	-0.01%
2020/06/19	2	26.00	16	25.82	26.40	-14	7,418	-0.19%
2020/06/18	6	26.31	8	26.19	26.90	-2	7,306	-0.03%
2020/06/17	10	24.75	0	0.00	24.50	10	7,128	0.14%
2020/06/16	3	23.57	12	23.87	23.55	-9	7,031	-0.13%
2020/06/15	1	23.10	6	24.56	24.25	-5	6,945	-0.07%
2020/06/12	30	22.05	19	22.37	22.85	11	6,741	0.16%
2020/06/11	8	21.63	4	21.70	20.80	4	6,005	0.07%
2020/06/10	15	19.49	21	19.56	20.15	-6	5,442	-0.11%
2020/06/09	4	17.44	4	18.33	18.35	0	5,048	0.00%
2020/06/08	1	16.80	11	16.29	16.70	-10	4,725	-0.21%
2020/06/05	5	15.62	7	16.02	15.95	-2	4,555	-0.04%
2020/06/04	0	0.00	1	14.60	14.85	-1	4,308	-0.02%
2020/06/03	1	14.30	1	14.60	14.15	0	4,339	0.00%
2020/06/01	0	0.00	10	13.95	13.95	-10	4,648	-0.22%
2020/05/29	5	13.50	5	13.70	13.70	0	4,962	0.00%
2020/05/28	5	13.65	1	13.50	13.45	4	5,104	0.08%
2020/05/27	1	13.40	1	13.55	13.40	0	5,195	0.00%
2020/05/26	2	13.55	2	13.80	13.55	0	5,279	0.00%
2020/05/25	1	13.70	1	13.85	13.70	0	5,457	0.00%
2020/05/22	0	0.00	5	13.85	13.95	-5	5,430	-0.09%
2020/05/20	0	0.00	10	13.40	13.50	-10	5,257	-0.19%
2020/05/15	0	0.00	8	12.65	12.75	-8	5,562	-0.14%
2020/05/13	5	13.65	61	13.74	13.60	-56	5,542	-1.01%
2020/05/12	1	13.65	1	13.35	13.65	0	5,502	0.00%
2020/05/11	2	13.20	8	13.25	13.20	-6	5,495	-0.11%
2020/05/08	5	13.59	4	14.05	13.30	1	5,485	0.02%
2020/05/07	0	0.00	8	13.19	13.50	-8	5,447	-0.15%
2020/05/06	4	12.90	11	12.94	12.70	-7	5,352	-0.13%
2020/05/05	0	0.00	4	12.50	12.55	-4	5,265	-0.08%
2020/04/30	0	0.00	8	12.28	12.20	-8	5,171	-0.15%
2020/04/29	4	12.21	5	12.10	12.10	-1	5,130	-0.02%
2020/04/28	7	12.00	18	11.87	12.00	-11	5,083	-0.22%
2020/04/27	13	12.14	13	11.98	11.85	0	5,036	0.00%
2020/04/24	6	11.90	6	11.85	11.85	0	4,942	0.00%
2020/04/23	27	12.07	34	12.04	11.90	-7	4,903	-0.14%
2020/04/22	9	11.40	3	11.50	11.50	6	4,724	0.13%
2020/04/21	3	11.95	2	11.78	11.70	1	4,677	0.02%
2020/04/17	2	11.30	0	0.00	11.20	2	4,476	0.04%
2020/04/16	15	11.80	5	11.57	11.70	10	4,397	0.23%
2020/04/15	2	11.10	4	11.30	11.20	-2	4,249	-0.05%
2020/04/14	7	11.16	9	11.19	11.20	-2	4,222	-0.05%
2020/04/13	4	11.39	3	11.58	11.25	1	4,152	0.02%
2020/04/10	9	11.47	1	11.25	11.45	8	4,113	0.19%
2020/04/09	1	11.25	7	11.49	11.25	-6	4,063	-0.15%
2020/04/08	5	12.08	11	11.93	11.45	-6	4,009	-0.15%
2020/04/07	13	11.68	4	11.80	11.80	9	3,856	0.23%
2020/04/06	5	10.43	0	0.00	10.75	5	3,713	0.13%
2020/03/30	1	9.37	3	9.67	9.80	-2	3,498	-0.06%
2020/03/27	2	9.52	4	9.79	9.50	-2	3,455	-0.06%
2020/03/26	7	9.58	3	9.51	9.51	4	3,417	0.12%
2020/03/23	2	8.26	2	8.36	8.36	0	3,276	0.00%
2020/03/20	3	8.29	16	8.66	8.69	-13	3,258	-0.40%
2020/03/19	3	8.20	16	8.25	8.19	-13	3,231	-0.40%
2020/03/18	4	9.63	7	9.74	9.09	-3	3,189	-0.09%
2020/03/17	17	9.66	3	8.90	9.54	14	3,140	0.45%
2020/03/16	5	9.44	2	9.56	9.17	3	3,058	0.10%
2020/03/13	0	0.00	3	8.80	8.93	-3	2,950	-0.10%
2020/03/12	3	9.38	0	0.00	9.38	3	2,881	0.10%
2020/03/11	4	10.56	0	0.00	10.25	4	2,819	0.14%
2020/03/10	10	11.20	0	0.00	10.90	10	2,765	0.36%
2020/03/09	0	0.00	12	12.79	11.60	-12	2,681	-0.45%
2020/03/06	9	13.17	0	0.00	12.85	9	2,549	0.35%
2020/03/05	94	13.40	0	0.00	13.25	94	2,404	3.91%
2020/03/04	4	12.54	14	12.66	13.50	-10	2,074	-0.48%
2020/03/03	18	12.28	11	12.41	12.30	7	1,734	0.40%
2020/03/02	5	12.17	2	12.40	12.30	3	1,581	0.19%
2020/02/27	5	12.35	3	12.32	12.15	2	1,469	0.14%
2020/02/26	13	12.53	9	12.42	12.75	4	1,355	0.29%
2020/02/25	5	11.79	5	11.92	11.80	0	1,144	0.00%
2020/02/24	4	12.15	0	0.00	12.05	4	1,067	0.37%
2020/02/21	9	12.23	7	12.39	12.20	2	1,009	0.20%
2020/02/20	15	12.57	15	12.48	12.60	0	957	0.00%
2020/02/19	1	12.00	1	12.10	12.25	0	794	0.00%
2020/02/18	6	11.88	23	11.37	12.30	-17	687	-2.47%
2020/02/17	4	11.28	14	11.19	11.20	-10	564	-1.77%
2020/02/12	11	10.62	11	10.48	10.60	0	469	0.00%
2020/02/11	10	10.15	0	0.00	10.35	10	429	2.33%
2019/12/30	0	0.00	3	10.35	10.35	-3	409	-0.73%
2019/12/19	0	0.00	1	10.30	10.25	-1	416	-0.24%
2019/12/05	0	0.00	3	10.10	10.10	-3	439	-0.68%
2019/11/19	0	0.00	1	10.30	10.30	-1	440	-0.23%
2019/11/07	1	10.55	0	0.00	10.50	1	438	0.23%
2019/11/01	0	0.00	1	10.75	10.75	-1	439	-0.23%
2019/10/31	0	0.00	60	10.88	10.75	-60	489	-12.26%
2019/10/28	2	11.30	142	11.33	11.30	-140	468	-29.87%	大賣/鉅額交易
2019/10/25	1	10.80	0	0.00	10.85	1	424	0.24%
2019/10/21	20	10.45	0	0.00	10.45	20	466	4.29%
2019/10/18	10	10.45	0	0.00	10.40	10	453	2.21%
2019/10/17	10	10.50	0	0.00	10.50	10	456	2.19%
2019/10/15	30	10.45	0	0.00	10.65	30	466	6.43%
2019/10/14	10	10.40	0	0.00	10.40	10	464	2.15%
2019/10/03	10	10.40	0	0.00	10.40	10	488	2.05%
2019/09/27	10	10.55	0	0.00	10.50	10	491	2.04%
2019/08/16	0	0.00	10	10.48	10.50	-10	461	-2.17%
2019/08/13	0	0.00	2	10.60	10.55	-2	470	-0.42%
2019/07/31	0	0.00	1	11.15	11.25	-1	759	-0.13%
2019/07/24	3	11.60	3	11.35	11.35	0	805	0.00%
2019/07/23	0	0.00	2	11.55	11.60	-2	807	-0.25%
2019/07/18	0	0.00	3	11.25	11.20	-3	798	-0.38%
2019/07/17	3	11.15	0	0.00	11.20	3	812	0.37%
2019/07/16	0	0.00	3	11.35	11.35	-3	832	-0.36%
2019/07/15	5	11.35	0	0.00	11.35	5	940	0.53%
2019/07/04	0	0.00	1	11.15	11.15	-1	1,135	-0.09%
2019/07/01	1	11.15	0	0.00	11.20	1	1,209	0.08%
2019/06/28	1	11.05	1	11.10	11.10	0	1,262	0.00%
2019/06/25	0	0.00	4	11.25	11.20	-4	1,440	-0.28%
2019/06/24	12	11.42	12	11.38	11.35	0	1,444	0.00%
2019/06/21	0	0.00	1	11.45	11.45	-1	1,448	-0.07%
2019/06/10	10	10.85	0	0.00	10.90	10	1,525	0.66%
2019/05/31	0	0.00	1	11.05	11.10	-1	1,628	-0.06%
2019/05/30	1	10.90	0	0.00	10.90	1	1,631	0.06%
2019/05/29	20	10.93	0	0.00	10.90	20	1,664	1.20%
2019/05/28	2	10.90	0	0.00	10.80	2	1,665	0.12%
2019/05/27	0	0.00	20	10.80	10.75	-20	1,673	-1.19%
2019/05/16	1	11.65	0	0.00	11.35	1	1,786	0.06%
2019/05/15	36	11.81	6	12.08	11.75	30	1,788	1.68%
2019/05/14	1	12.50	2	12.55	12.60	-1	1,744	-0.06%
2019/05/13	20	13.05	0	0.00	12.75	20	1,735	1.15%
2019/05/10	0	0.00	4	13.34	12.95	-4	1,725	-0.23%
2019/05/09	61	13.23	17	13.74	13.05	44	1,687	2.61%
2019/05/08	0	0.00	30	13.43	13.60	-30	1,557	-1.93%
2019/05/07	1	12.95	31	13.05	13.05	-30	1,494	-2.01%
2019/05/03	15	12.70	7	12.75	12.75	8	1,466	0.55%
2019/05/02	0	0.00	2	12.43	12.80	-2	1,454	-0.14%
2019/04/30	2	12.15	0	0.00	12.25	2	1,425	0.14%
2019/04/24	10	12.80	2	12.95	12.75	8	1,416	0.56%
2019/04/22	30	13.02	0	0.00	12.90	30	1,395	2.15%
2019/04/19	24	13.27	12	13.43	13.20	12	1,369	0.88%
2019/04/18	2	12.85	2	12.95	13.10	0	1,262	0.00%
2019/04/17	2	13.00	4	13.08	13.00	-2	1,228	-0.16%
2019/04/12	1	12.75	0	0.00	12.80	1	1,216	0.08%
2019/04/11	15	13.05	4	13.21	12.95	11	1,202	0.91%
2019/04/10	1	12.80	0	0.00	12.90	1	1,082	0.09%
2019/04/09	1	13.00	1	13.20	12.95	0	1,062	0.00%
2019/04/08	1	13.00	0	0.00	13.10	1	1,030	0.10%
2019/04/03	0	0.00	5	13.20	13.20	-5	1,006	-0.50%
2019/04/02	7	13.06	2	13.35	13.20	5	982	0.51%
2019/04/01	4	12.93	6	12.36	13.20	-2	929	-0.22%
2019/03/29	0	0.00	1	12.10	12.40	-1	852	-0.12%
2019/03/25	0	0.00	5	11.45	11.45	-5	741	-0.67%
2019/03/20	3	11.93	0	0.00	12.05	3	706	0.42%
2019/03/19	5	11.70	0	0.00	11.70	5	659	0.76%
2019/03/12	4	12.05	0	0.00	11.85	4	654	0.61%
2019/03/07	0	0.00	10	11.55	11.50	-10	615	-1.63%
2019/03/06	0	0.00	10	11.85	11.70	-10	615	-1.62%
2019/03/05	10	11.40	0	0.00	11.35	10	628	1.59%
2019/03/04	15	11.63	5	11.60	11.55	10	633	1.58%
2019/02/26	10	11.65	0	0.00	11.60	10	593	1.68%
2019/02/25	0	0.00	11	12.04	11.80	-11	580	-1.90%
2019/02/22	7	11.96	10	11.96	11.95	-3	549	-0.55%
2019/02/21	0	0.00	9	11.35	11.40	-9	462	-1.95%
2019/02/20	9	11.10	0	0.00	11.10	9	439	2.05%
2019/02/18	10	11.10	1	11.15	11.15	9	437	2.06%
2019/02/14	0	0.00	11	11.10	11.20	-11	511	-2.15%
2019/02/12	0	0.00	8	11.05	10.95	-8	480	-1.66%
2019/02/11	10	10.80	2	10.95	10.80	8	475	1.68%
2019/01/22	4	10.70	0	0.00	10.70	4	467	0.86%
2019/01/21	6	10.70	0	0.00	10.80	6	464	1.29%
2019/01/18	1	10.75	0	0.00	10.75	1	461	0.22%
2019/01/08	0	0.00	2	10.55	10.40	-2	446	-0.45%
2019/01/07	2	10.25	0	0.00	10.25	2	430	0.46%
2018/11/30	2	10.85	2	11.30	10.85	0	480	0.00%
2018/11/29	1	10.75	1	10.95	10.75	0	472	0.00%
2018/11/28	9	11.01	9	11.22	10.90	0	460	0.00%
2018/11/13	1	9.90	0	0.00	10.15	1	344	0.29%
2018/11/08	1	10.15	0	0.00	10.10	1	359	0.28%
2018/09/07	1	11.85	0	0.00	11.70	1	652	0.15%
2018/09/05	2	12.30	0	0.00	12.20	2	676	0.30%
2018/08/30	0	0.00	1	12.40	12.35	-1	778	-0.13%
2018/08/29	0	0.00	1	12.30	12.25	-1	857	-0.12%
2018/08/16	1	12.20	0	0.00	12.25	1	1,137	0.09%
2018/08/14	0	0.00	1	12.20	12.20	-1	1,188	-0.08%
2018/08/13	1	11.85	1	12.10	12.30	0	1,183	0.00%
2018/08/10	3	13.55	1	13.25	13.15	2	1,193	0.17%
2018/08/07	2	13.33	1	13.20	13.35	1	1,197	0.08%
2018/08/06	6	13.57	8	13.58	13.60	-2	1,181	-0.17%
2018/07/24	0	0.00	0	12.90	12.95	0	1,164	0.00%
2018/07/16	2	13.10	2	13.35	13.10	0	1,190	0.00%
2018/07/11	0	0.00	2	13.18	12.70	-2	1,158	-0.17%
2018/07/10	0	0.00	20	12.70	12.70	-20	1,148	-1.74%
2018/07/09	2	12.70	0	0.00	12.70	2	1,184	0.17%
2018/07/06	20	12.58	0	0.00	12.40	20	1,175	1.70%
2018/06/26	0	0.00	2	12.45	12.25	-2	1,206	-0.17%
2018/06/20	2	12.60	2	12.68	12.60	0	1,228	0.00%
2018/06/13	4	13.35	0	0.00	13.30	4	1,210	0.33%
2018/06/12	2	13.60	0	0.00	13.40	2	1,213	0.16%
2018/06/08	3	13.67	2	13.85	13.60	1	1,226	0.08%
2018/06/06	1	14.00	1	13.50	13.80	0	1,418	0.00%
2018/05/31	0	0.00	7	13.00	13.00	-7	1,280	-0.55%
2018/05/30	1	12.80	0	0.00	12.80	1	1,364	0.07%
2018/05/25	2	12.70	2	12.95	12.70	0	1,320	0.00%
2018/05/24	2	12.50	2	12.60	12.50	0	1,332	0.00%
2018/05/23	0	0.00	5	12.80	12.65	-5	1,342	-0.37%
2018/05/22	0	0.00	5	12.60	12.45	-5	1,312	-0.38%
2018/05/18	2	12.70	2	12.60	12.70	0	1,329	0.00%
2018/05/17	3	12.55	0	0.00	12.30	3	1,325	0.23%
2018/04/19	0	0.00	3	12.75	12.65	-3	2,906	-0.10%
2018/04/17	0	0.00	5	12.85	12.70	-5	2,963	-0.17%
2018/04/13	0	0.00	3	13.32	13.30	-3	2,979	-0.10%
2018/03/16	5	14.05	0	0.00	13.85	5	3,722	0.13%
2018/03/13	20	14.15	0	0.00	14.05	20	3,692	0.54%
2018/03/12	0	0.00	1	13.45	13.40	-1	3,453	-0.03%
2018/02/27	1	13.50	0	0.00	13.35	1	3,628	0.03%
2018/02/21	0	0.00	5	12.67	12.85	-5	3,806	-0.13%
2018/02/12	3	12.35	3	12.60	12.35	0	3,858	0.00%
2018/02/09	2	12.25	0	0.00	12.40	2	3,900	0.05%
2018/02/08	5	12.95	2	13.00	12.85	3	3,981	0.08%
2018/02/07	4	13.15	0	0.00	12.90	4	4,025	0.10%
2018/02/05	1	14.50	0	0.00	14.50	1	4,389	0.02%
2018/02/01	0	0.00	10	15.50	15.15	-10	5,000	-0.20%
2018/01/31	5	15.10	4	15.25	15.15	1	5,132	0.02%
2018/01/30	11	15.69	7	15.84	15.35	4	5,103	0.08%
2018/01/29	1	16.00	5	15.64	16.05	-4	5,024	-0.08%
2018/01/26	12	15.04	10	14.90	15.00	2	4,783	0.04%
2018/01/25	1	14.50	0	0.00	14.45	1	4,696	0.02%
2018/01/23	12	15.62	13	15.57	15.05	-1	4,676	-0.02%
2018/01/22	5	15.22	0	0.00	14.85	5	4,504	0.11%
2018/01/19	8	15.19	13	15.21	15.20	-5	4,448	-0.11%
2018/01/17	8	14.66	3	14.63	14.65	5	4,138	0.12%
2018/01/16	0	0.00	2	14.35	14.45	-2	4,155	-0.05%
2018/01/15	3	13.90	4	13.94	13.90	-1	4,094	-0.02%
2018/01/12	0	0.00	3	14.00	13.90	-3	4,091	-0.07%
2018/01/11	3	14.05	5	14.11	13.70	-2	4,073	-0.05%
2018/01/09	1	13.65	0	0.00	13.65	1	4,027	0.02%
2018/01/08	3	13.95	0	0.00	13.65	3	4,048	0.07%
2018/01/04	0	0.00	3	14.40	14.30	-3	3,960	-0.08%
2018/01/03	2	14.45	5	14.55	14.55	-3	3,920	-0.08%