台驊控股 (2636)-凱基-彰化券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
87.6
漲跌
--
漲幅
0.00%
成交量
850張
產業
上市航運類股
624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

台驊控股 (2636)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	1	87.70	0	0.00	87.60	1	573	0.17%
2024/11/15	0	0.00	3	85.40	85.40	-3	549	-0.55%
2024/11/14	0	85.89	0	0.00	83.80	0	544	0.00%
2024/11/13	2	86.00	0	0.00	86.00	2	532	0.38%
2024/11/12	0	0.00	1	87.50	86.50	-1	528	-0.19%
2024/11/11	14	86.07	0	0.00	86.00	14	517	2.70%
2024/11/07	0.6	87.33	0	0.00	86.80	0.6	553	0.11%
2024/10/15	3	86.10	0	0.00	86.20	3	662	0.45%
2024/10/14	3	85.50	0	0.00	85.60	3	668	0.45%
2024/10/09	1	85.80	0	0.00	85.60	1	684	0.15%
2024/10/08	1.3	86.27	0	0.00	86.50	1.3	690	0.19%
2024/10/01	0	0.00	1	90.70	90.10	-1	731	-0.14%
2024/09/30	2	89.20	0	0.00	88.90	2	730	0.27%
2024/09/26	1.5	91.70	2	91.40	89.70	-0.5	728	-0.07%
2024/09/25	5	88.92	1	88.90	89.20	4	683	0.59%
2024/09/24	1	88.40	2.2	87.77	88.20	-1.2	677	-0.18%
2024/09/23	1	86.10	0	0.00	86.60	1	656	0.15%
2024/09/13	2	85.90	0	0.00	85.80	2	724	0.28%
2024/09/11	0	0.00	1	84.50	84.70	-1	756	-0.13%
2024/09/10	0	0.00	10	84.05	83.20	-10	776	-1.29%
2024/09/05	0.2	85.90	0	0.00	83.80	0.2	908	0.02%
2024/09/04	0	0.00	1	84.80	84.60	-1	1,004	-0.10%
2024/08/22	1	89.20	0	0.00	89.20	1	1,480	0.07%
2024/08/20	1	90.20	1	90.40	89.90	0	1,626	0.00%
2024/08/19	0.5	90.80	1	90.10	90.10	-0.5	1,642	-0.03%
2024/08/13	0	0.00	1	89.80	89.30	-1	1,730	-0.06%
2024/08/12	1	90.00	2	90.85	90.30	-1	1,774	-0.06%
2024/08/09	5	89.86	0	0.00	89.00	5	1,832	0.27%
2024/08/08	0	90.70	0	0.00	91.20	0	2,035	0.00%
2024/08/05	1	85.40	1	86.20	85.30	0	2,430	0.00%
2024/08/02	1.1	94.45	1	94.50	93.80	0.1	2,434	0.00%
2024/08/01	0	0.00	1	94.00	94.50	-1	2,438	-0.04%
2024/07/31	1	92.60	0	0.00	92.80	1	2,442	0.04%
2024/07/26	0.1	92.00	2	91.50	91.90	-1.9	2,480	-0.08%
2024/07/22	0.1	90.70	0	90.70	91.20	0.1	2,555	0.00%
2024/07/19	0	0.00	1	94.00	93.20	-1	2,549	-0.04%
2024/07/18	1	96.90	0	0.00	97.20	1	2,554	0.04%
2024/07/12	0.2	97.00	0	0.00	96.80	0.2	2,601	0.01%
2024/07/09	3	96.40	0	0.00	95.80	3	2,738	0.11%
2024/07/08	1	93.10	2	92.85	93.10	-1	2,803	-0.04%
2024/07/05	0.2	96.80	2	96.30	96.40	-1.8	2,801	-0.06%
2024/07/04	1	97.40	0	0.00	97.60	1	2,797	0.04%
2024/07/03	1	99.50	0	0.00	98.40	1	2,826	0.04%
2024/07/02	1	97.90	0	0.00	98.10	1	2,821	0.04%
2024/06/28	0.2	98.10	1	97.70	97.50	-0.8	2,815	-0.03%
2024/06/26	0.3	99.30	0	0.00	98.40	0.3	2,825	0.01%
2024/06/21	1	102.50	0	0.00	100.50	1	2,840	0.04%
2024/06/19	1	102.00	0	0.00	100.00	1	2,832	0.04%
2024/06/18	0.4	100.25	1	100.00	99.90	-0.6	2,843	-0.02%
2024/06/13	0	0.00	3	100.57	99.50	-3	2,880	-0.10%
2024/06/12	2	98.80	0	0.00	97.30	2	3,040	0.07%
2024/06/11	1	103.00	7	103.57	101.50	-6	3,093	-0.19%
2024/06/06	4	112.63	2	111.00	112.50	2	3,024	0.07%
2024/06/05	1	111.00	1	114.00	110.00	0	2,995	0.00%
2024/06/04	1.2	109.25	0	0.00	110.50	1.2	2,970	0.04%
2024/06/03	1	112.00	0	0.00	112.00	1	2,963	0.03%
2024/05/30	1	114.00	1	114.00	113.00	0	2,950	0.00%
2024/05/29	1.1	116.45	0	0.00	113.50	1.1	2,943	0.04%
2024/05/28	12.2	118.62	1	119.00	115.00	11.2	2,910	0.38%
2024/05/27	2	115.00	6	114.25	118.00	-4	2,773	-0.14%
2024/05/24	1	107.50	0	0.00	107.50	1	2,665	0.04%
2024/05/23	1	105.00	0	0.00	105.00	1	2,640	0.04%
2024/05/22	6	106.75	0	0.00	106.50	6	2,644	0.23%
2024/05/20	12	108.83	0	0.00	108.50	12	2,696	0.45%
2024/05/17	2	110.50	0	0.00	110.50	2	2,679	0.07%
2024/05/16	0	0.00	2.1	111.93	113.00	-2.1	2,648	-0.08%
2024/05/15	2.4	107.56	1	108.00	108.50	1.4	2,610	0.05%
2024/05/14	4	114.00	2	110.54	111.00	2	2,561	0.08%
2024/05/13	3	117.00	2	118.25	115.50	1	2,340	0.04%
2024/05/10	0	0.00	5.2	106.33	109.00	-5.2	2,096	-0.25%
2024/05/09	0	100.00	0	0.00	99.30	0	2,008	0.00%
2024/05/08	1	99.40	0	0.00	98.50	1	1,983	0.05%
2024/05/07	2	100.50	0	0.00	99.90	2	1,966	0.10%
2024/05/03	0	0.00	3	102.50	101.00	-3	1,962	-0.15%
2024/04/30	0.2	101.00	0	0.00	102.00	0.2	1,970	0.01%
2024/04/24	0	0.00	4	97.30	97.40	-4	1,943	-0.21%
2024/04/22	0	95.50	1	96.30	95.00	-1	1,963	-0.05%
2024/04/18	1	94.91	0	0.00	94.90	1	2,074	0.05%
2024/04/17	0	0.00	1	95.70	96.40	-1	2,086	-0.05%
2024/04/16	0	0.00	1	93.50	92.50	-1	2,111	-0.05%
2024/04/15	7	96.60	0	0.00	95.80	7	2,153	0.33%
2024/04/12	0	0.00	1	106.00	106.00	-1	2,135	-0.05%
2024/04/11	0	0.00	1	96.90	97.80	-1	2,178	-0.05%
2024/04/08	2	93.20	0	0.00	94.40	2	2,402	0.08%
2024/04/03	0	0.00	4	93.63	93.70	-4	2,407	-0.17%
2024/03/29	1	94.30	0	0.00	94.90	1	2,516	0.04%
2024/03/27	0	0.00	4	95.50	95.80	-4	2,807	-0.14%
2024/03/25	0	97.60	0	0.00	97.30	0	3,235	0.00%
2024/03/22	2	96.35	1	96.40	97.60	1	3,655	0.03%
2024/03/21	2	98.70	20	98.40	98.60	-18	3,780	-0.48%
2024/03/20	0	0.00	10.1	97.25	96.80	-10.1	3,765	-0.27%
2024/03/19	1	95.50	3	96.37	97.00	-2	3,751	-0.05%
2024/03/18	0	0.00	2	94.20	94.40	-2	3,744	-0.05%
2024/03/15	3	92.47	3	93.50	92.10	0	3,758	0.00%
2024/03/14	34	98.54	2.1	97.33	97.70	31.9	3,563	0.90%
2024/03/13	0	0.00	1	94.40	94.80	-1	3,453	-0.03%
2024/03/12	0	0.00	2	93.55	93.40	-2	3,422	-0.06%
2024/03/06	3	93.10	0	0.00	92.70	3	3,432	0.09%
2024/03/05	2.1	93.68	1	93.50	94.00	1.1	3,421	0.03%
2024/02/27	1	90.90	0	0.00	91.00	1	3,337	0.03%
2024/02/23	1	92.00	0	0.00	92.00	1	3,349	0.03%
2024/02/22	1	93.60	1	93.70	93.90	0	3,340	0.00%
2024/02/21	0	0.00	1	92.50	92.30	-1	3,307	-0.03%
2024/02/20	1	90.10	0	0.00	90.10	1	3,278	0.03%
2024/02/16	0	0.00	8	88.60	88.50	-8	3,278	-0.24%
2024/02/15	1	88.30	0	0.00	88.30	1	3,281	0.03%
2024/02/05	1	88.70	0	0.00	88.70	1	3,266	0.03%
2024/02/02	1	89.50	0	0.00	88.00	1	3,236	0.03%
2024/02/01	0	0.00	1	92.00	91.60	-1	3,182	-0.03%
2024/01/31	1	91.20	0	0.00	90.40	1	3,174	0.03%
2024/01/25	1	92.00	0	0.00	91.50	1	3,179	0.03%
2024/01/23	1	90.80	0	0.00	90.90	1	3,151	0.03%
2024/01/18	0	0.00	1	93.10	92.90	-1	3,108	-0.03%
2024/01/15	0	0.00	1	94.00	93.80	-1	3,038	-0.03%
2024/01/12	14	92.49	14	92.76	92.80	0	2,970	0.00%
2024/01/11	1	91.80	1	90.70	89.80	0	2,885	0.00%
2024/01/09	1	90.60	0	0.00	90.00	1	2,842	0.04%
2024/01/05	1	93.20	1	92.30	96.50	0	2,690	0.00%
2024/01/04	1	92.70	2	92.40	92.60	-1	2,575	-0.04%
2024/01/02	1	90.20	1	90.70	87.40	0	2,402	0.00%
2023/12/28	1	87.50	0	0.00	87.00	1	2,361	0.04%
2023/12/27	5	89.60	0	0.00	88.50	5	2,366	0.21%
2023/12/26	4	90.48	4	89.33	89.00	0	2,348	0.00%
2023/12/25	3	88.90	2	87.85	88.20	1	2,303	0.04%
2023/12/22	13	97.18	3	96.43	95.10	10	2,193	0.46%
2023/12/21	13	96.08	14	97.36	96.00	-1	2,020	-0.05%
2023/12/20	4	93.68	6	94.00	94.00	-2	1,703	-0.12%
2023/12/19	32	95.53	33	95.62	94.50	-1	1,562	-0.06%
2023/12/18	0	0.00	4	90.63	90.90	-4	1,136	-0.35%
2023/12/14	2	82.75	0	0.00	82.50	2	982	0.20%
2023/12/13	0	0.00	1	83.80	83.80	-1	978	-0.10%
2023/12/12	0	82.60	2	82.75	82.40	-2	985	-0.20%
2023/12/07	2	79.65	0	0.00	80.00	2	941	0.21%
2023/12/06	1	79.80	0	0.00	80.60	1	926	0.11%
2023/12/05	0	0.00	3	81.50	81.90	-3	901	-0.33%
2023/12/04	0	79.10	2	81.05	81.40	-2	851	-0.23%
2023/11/27	0	77.00	0	0.00	76.10	0	777	0.00%
2023/11/22	1	78.90	0	0.00	79.20	1	752	0.13%
2023/11/21	0	78.30	11	78.49	78.40	-11	734	-1.49%
2023/11/20	5	78.00	0	0.00	78.20	5	725	0.69%
2023/11/17	0	0.00	0.1	78.20	78.20	-0.1	718	-0.01%
2023/11/16	0	78.00	0	0.00	77.70	0	705	0.00%
2023/11/07	1	77.00	0	0.00	76.80	1	697	0.14%
2023/10/27	0	0.00	1	74.20	73.50	-1	707	-0.14%
2023/10/25	0	0.00	5	72.44	73.30	-5	705	-0.71%
2023/10/19	0	0.00	1	70.60	71.00	-1	697	-0.14%
2023/10/17	3	70.90	0	0.00	70.90	3	674	0.44%
2023/10/12	1	71.70	0	0.00	72.10	1	682	0.15%
2023/10/11	1	76.30	0	0.00	73.30	1	671	0.15%
2023/10/06	0	0.00	7	78.07	77.90	-7	665	-1.05%
2023/10/03	0	0.00	1	75.60	74.90	-1	626	-0.16%
2023/10/02	1	74.50	0	0.00	74.20	1	609	0.16%
2023/09/27	0	0.00	1	78.30	77.90	-1	596	-0.17%
2023/09/26	1	77.50	0	0.00	77.30	1	676	0.15%
2023/09/25	0	0.00	1	78.30	78.30	-1	735	-0.14%
2023/09/22	1	76.90	0	0.00	76.80	1	746	0.13%
2023/09/12	0	0.00	1	73.90	74.00	-1	687	-0.15%
2023/09/11	1	73.20	0	0.00	73.10	1	688	0.15%
2023/09/05	0	0.00	2	74.30	74.50	-2	723	-0.28%
2023/09/04	2	73.45	0	0.00	73.50	2	749	0.27%
2023/08/25	1	73.50	0	0.00	73.50	1	855	0.12%
2023/08/24	4	74.00	0	0.00	73.50	4	868	0.46%
2023/08/22	1	74.70	0	0.00	74.50	1	900	0.11%
2023/08/18	0.9	77.00	1	74.90	76.80	-0.1	912	-0.01%
2023/08/11	0	75.00	0.6	75.60	75.40	-0.6	894	-0.07%
2023/08/08	1	77.20	9	76.96	76.50	-8	890	-0.90%
2023/08/07	1	72.70	0	0.00	72.90	1	860	0.12%
2023/08/04	0	0.00	1	73.60	74.10	-1	865	-0.12%
2023/07/25	2	70.50	0	0.00	70.70	2	853	0.23%
2023/07/13	0	0.00	25	66.68	66.80	-25	857	-2.91%
2023/07/11	0	0.00	5	70.96	71.00	-5	842	-0.59%
2023/07/06	1	73.50	0	0.00	73.20	1	839	0.12%
2023/07/05	0	0.00	3	75.30	74.30	-3	836	-0.36%
2023/07/04	18	79.62	1	79.40	76.10	17	827	2.06%
2023/07/03	4	75.23	6	77.52	77.50	-2	739	-0.27%
2023/06/30	1	71.00	1	70.90	70.90	0	675	0.00%
2023/06/19	1	72.10	0	0.00	72.00	1	714	0.14%
2023/06/13	0	0.00	0	72.30	72.60	0	972	0.00%
2023/06/12	0	0.00	0	72.50	72.40	0	1,093	0.00%
2023/06/08	1	72.50	2	73.15	72.70	-1	1,389	-0.07%
2023/06/07	0	0.00	2	70.70	70.50	-2	1,430	-0.14%
2023/06/05	0	0.00	2	70.20	70.20	-2	1,445	-0.14%
2023/06/02	1	70.40	0	0.00	70.80	1	1,450	0.07%
2023/06/01	1	70.50	0	0.00	70.50	1	1,447	0.07%
2023/05/31	2	70.20	0	0.00	70.20	2	1,444	0.14%
2023/05/30	1	70.50	2	70.70	70.60	-1	1,447	-0.07%
2023/05/26	2	76.45	1	76.60	76.40	1	1,433	0.07%
2023/05/24	0	0.00	4	77.55	77.80	-4	1,433	-0.28%
2023/05/22	0	0.00	1	76.30	76.70	-1	1,435	-0.07%
2023/05/18	1	75.10	0	0.00	75.00	1	1,431	0.07%
2023/05/03	1	76.20	1	77.00	76.10	0	1,474	0.00%
2023/04/19	1	78.70	0	0.00	77.80	1	1,545	0.06%
2023/04/18	1	80.00	0	0.00	79.20	1	1,554	0.06%
2023/04/17	0	0.00	7	80.04	80.20	-7	1,550	-0.45%
2023/04/14	5	79.30	2	78.80	78.50	3	1,568	0.19%
2023/04/12	1	79.40	0	0.00	79.00	1	1,588	0.06%
2023/04/11	0	0.00	2	79.50	79.20	-2	1,600	-0.12%
2023/04/06	0	0.00	3	78.93	77.80	-3	1,645	-0.18%
2023/03/31	3	78.20	2	78.45	78.20	1	1,656	0.06%
2023/03/28	1	77.00	0	0.00	76.60	1	1,777	0.06%
2023/03/23	3	76.40	0	0.00	76.70	3	1,979	0.15%
2023/03/22	2	78.05	1	77.50	78.30	1	1,970	0.05%
2023/03/21	3	78.00	1	78.00	77.60	2	1,969	0.10%
2023/03/17	1	76.20	6	79.57	80.00	-5	1,932	-0.26%
2023/03/16	11	76.75	13	76.79	76.30	-2	1,800	-0.11%
2023/03/15	15	76.95	3	78.90	76.00	12	1,782	0.67%
2023/03/14	25	78.20	17	78.63	80.10	8	1,693	0.47%
2023/03/13	1	74.60	9	79.17	79.80	-8	1,606	-0.50%
2023/03/10	2	72.90	1	74.60	72.60	1	1,431	0.07%
2023/03/09	0	0.00	1	74.50	74.10	-1	1,381	-0.07%
2023/03/08	1	71.20	1	71.70	71.80	0	1,365	0.00%
2023/03/07	0	0.00	3	71.67	71.90	-3	1,370	-0.22%
2023/03/06	2	72.15	1	72.40	72.00	1	1,377	0.07%
2023/03/03	2	70.45	1	71.20	71.40	1	1,369	0.07%
2023/02/22	2	68.60	2	67.30	67.20	0	1,353	0.00%
2023/02/21	4	68.10	2	67.90	67.90	2	1,349	0.15%
2023/02/20	0	0.00	2	66.55	66.90	-2	1,350	-0.15%
2023/02/17	1	65.60	1	66.10	65.70	0	1,354	0.00%
2023/02/13	1.2	65.17	0	0.00	65.30	1.2	1,471	0.08%
2023/02/10	0.2	67.00	0	0.00	66.70	0.2	1,535	0.01%
2023/02/09	0.1	68.00	0	0.00	67.80	0.1	1,647	0.01%
2023/02/08	0.1	67.40	0	0.00	67.90	0.1	1,709	0.01%
2023/02/06	0.2	66.50	0	0.00	66.30	0.2	1,718	0.01%
2023/02/02	1	66.60	1	66.40	67.00	0	1,707	0.00%
2023/02/01	0	0.00	1	66.00	66.00	-1	1,708	-0.06%
2023/01/31	1	65.70	0	0.00	65.80	1	1,718	0.06%
2023/01/06	1	66.81	1	66.60	66.60	0	1,824	0.00%
2023/01/04	1	68.50	0	0.00	68.50	1	1,838	0.05%
2023/01/03	1	76.31	0	0.00	76.30	1	1,813	0.06%
2022/12/30	0	0.00	1	76.50	76.00	-1	1,799	-0.06%
2022/12/29	2	75.95	1	77.10	75.80	1	1,788	0.06%
2022/12/28	1	76.10	1	76.90	77.30	0	1,782	0.00%
2022/12/27	2	76.35	0	0.00	76.20	2	1,774	0.11%
2022/12/26	0	75.50	0	0.00	74.90	0	1,777	0.00%
2022/12/23	1	76.10	1	76.60	76.30	0	1,774	0.00%
2022/12/22	1	77.00	1	76.40	77.00	0	1,766	0.00%
2022/12/21	2	75.25	3	75.47	75.10	-1	1,721	-0.06%
2022/12/20	2	74.90	0	0.00	74.20	2	1,719	0.12%
2022/12/19	1	75.10	0	0.00	74.60	1	1,711	0.06%
2022/12/16	2	76.80	2	76.70	76.00	0	1,644	0.00%
2022/11/28	1	76.50	1	76.20	76.60	0	1,414	0.00%
2022/11/18	0	0.00	2	72.05	71.70	-2	1,408	-0.14%
2022/11/17	1	72.50	0	0.00	72.40	1	1,407	0.07%
2022/11/14	0	0.00	9	72.44	71.80	-9	1,435	-0.63%
2022/11/11	0	0.00	1	73.30	71.60	-1	1,429	-0.07%
2022/11/10	4	71.43	0	0.00	71.20	4	1,402	0.29%
2022/11/09	6	72.42	1	72.50	72.30	5	1,378	0.36%
2022/11/08	0	0.00	1	72.50	72.20	-1	1,360	-0.07%
2022/11/07	3	68.13	0	0.00	69.50	3	1,300	0.23%
2022/11/04	0	0.00	1	64.50	66.70	-1	1,197	-0.08%
2022/10/27	1	59.80	1	60.80	61.50	0	1,178	0.00%
2022/10/26	0	58.60	0	0.00	58.60	0	1,186	0.00%
2022/10/25	1	61.30	0	0.00	59.00	1	1,194	0.08%
2022/10/24	1	60.90	0	0.00	60.30	1	1,183	0.08%
2022/10/18	0	0.00	0.1	61.30	62.00	-0.1	1,154	-0.01%
2022/10/17	0.1	57.10	10	58.80	59.80	-9.9	1,181	-0.84%
2022/10/14	0	0.00	6	62.10	62.20	-6	1,180	-0.51%
2022/10/13	0	0.00	1	58.70	58.50	-1	1,175	-0.09%
2022/10/11	0	0.00	0.1	66.00	65.40	-0.1	1,181	-0.01%
2022/09/30	0	0.00	7.2	62.71	63.40	-7.2	1,301	-0.55%
2022/09/28	1.1	63.14	2	61.80	61.40	-1	1,343	-0.07%
2022/09/27	0	0.00	4	64.80	66.60	-4	1,370	-0.29%
2022/09/26	4.1	64.55	1	64.30	63.90	3.1	1,390	0.22%
2022/09/23	0	0.00	5.1	71.41	71.00	-5.1	1,413	-0.36%
2022/09/22	0	0.00	4	70.03	69.90	-4	1,452	-0.28%
2022/09/21	0	0.00	3	73.00	72.20	-3	1,513	-0.20%
2022/09/20	0.1	71.80	2	71.80	71.70	-1.9	1,677	-0.11%
2022/09/19	2	71.30	0	0.00	70.50	2	1,829	0.11%
2022/09/16	2	73.20	0	0.00	73.20	2	1,963	0.10%
2022/09/15	0	0.00	1	74.40	74.30	-1	2,025	-0.05%
2022/09/12	2	71.80	2	73.50	73.10	0	2,274	0.00%
2022/09/08	0	0.00	1	71.50	71.00	-1	2,323	-0.04%
2022/09/07	0	0.00	2	70.35	70.50	-2	2,392	-0.08%
2022/09/01	0	0.00	1.5	78.53	78.00	-1.5	2,686	-0.06%
2022/08/31	1.1	78.51	0	0.00	78.80	1.1	2,776	0.04%
2022/08/30	1	77.00	0	0.00	77.90	1	2,815	0.04%
2022/08/29	1.2	77.37	0	0.00	77.20	1.2	2,846	0.04%
2022/08/23	0.3	82.30	0	0.00	81.70	0.3	3,053	0.01%
2022/08/22	3	83.67	0	0.00	83.80	3	3,149	0.10%
2022/08/19	4	87.08	0	0.00	87.00	4	3,184	0.13%
2022/08/15	2	87.35	1	86.60	86.70	1	3,362	0.03%
2022/08/12	1	88.90	1	89.00	88.80	0	3,366	0.00%
2022/08/11	4	88.90	3	88.17	88.40	1	3,375	0.03%
2022/08/10	1	88.30	1	87.80	87.70	0	3,372	0.00%
2022/08/05	0	0.00	15	86.50	87.00	-15	3,379	-0.44%
2022/08/04	0	0.00	0	84.50	84.80	0	3,392	0.00%
2022/07/29	1	86.00	3	86.37	85.80	-2	3,420	-0.06%
2022/07/26	1	84.80	0	0.00	85.00	1	3,431	0.03%
2022/07/22	15	87.78	1	86.70	88.00	14	3,433	0.41%
2022/07/21	2	85.20	1	84.10	85.90	1	3,412	0.03%
2022/07/19	1	82.70	3	82.90	83.10	-2	3,403	-0.06%
2022/07/18	2	81.70	0	0.00	81.40	2	3,384	0.06%
2022/07/15	1	81.30	0	0.00	82.00	1	3,382	0.03%
2022/07/13	0.5	82.49	0	0.00	81.20	0.5	3,385	0.01%
2022/07/12	3.5	81.62	3	81.30	80.90	0.5	3,366	0.01%
2022/07/11	1	85.20	2	86.05	85.90	-1	3,357	-0.03%
2022/07/08	0	0.00	1.2	85.92	87.40	-1.2	3,329	-0.04%
2022/07/07	0	0.00	0.1	82.30	82.70	-0.1	3,297	0.00%
2022/07/06	1	81.80	2	82.35	81.20	-1	3,275	-0.03%
2022/07/05	1	83.20	0.1	81.50	83.00	1	3,268	0.03%
2022/07/04	0.1	79.30	0	0.00	80.90	0.1	3,249	0.00%
2022/07/01	1.1	84.35	10	80.80	80.80	-8.9	3,224	-0.28%
2022/06/30	0.2	87.10	0	0.00	86.20	0.2	3,181	0.01%
2022/06/29	2	92.10	5	89.40	89.60	-3	3,144	-0.10%
2022/06/28	8	94.58	5	94.20	95.40	3	3,081	0.10%
2022/06/27	5	93.50	10	95.03	96.80	-5	2,922	-0.17%
2022/06/24	3	87.27	3	88.80	88.00	0	2,780	0.00%
2022/06/23	0	0.00	2	84.45	83.00	-2	2,656	-0.08%
2022/06/22	4	85.08	3	85.63	83.60	1	2,618	0.04%
2022/06/21	1	87.70	1	87.20	89.10	0	2,540	0.00%
2022/06/20	4	92.28	13	89.94	87.00	-9	2,485	-0.36%
2022/06/17	1	95.80	11	97.39	95.80	-10	2,395	-0.42%
2022/06/16	4	101.23	2	100.35	97.00	2	2,343	0.09%
2022/06/15	3	106.00	29	105.02	103.50	-26	2,300	-1.13%
2022/06/14	0	0.00	2	107.75	108.00	-2	2,315	-0.09%
2022/06/13	3.5	109.71	2	111.25	108.50	1.5	2,350	0.06%
2022/06/10	21	117.52	25	118.00	116.50	-4	2,360	-0.17%
2022/06/09	25.5	134.75	0.3	135.00	133.00	25.2	2,299	1.10%
2022/06/08	22.3	138.83	1	139.00	138.50	21.3	2,259	0.94%
2022/06/07	1	137.50	5	137.70	137.50	-4	2,373	-0.17%
2022/06/06	5	137.00	1	137.00	137.50	4	2,877	0.14%
2022/06/01	6	132.58	8	132.50	132.50	-2	3,292	-0.06%
2022/05/31	6	132.25	3	132.33	133.00	3	3,909	0.08%
2022/05/30	5	131.20	3	132.00	132.50	2	4,051	0.05%
2022/05/27	2	127.25	1	128.50	129.00	1	3,976	0.03%
2022/05/26	0.1	124.00	3	124.50	124.50	-2.9	3,991	-0.07%
2022/05/25	2.9	123.33	0	0.00	123.50	2.9	4,015	0.07%
2022/05/24	4	123.25	3	124.17	123.50	1	4,021	0.02%
2022/05/23	6	124.25	6.1	122.56	124.00	-0.1	3,987	0.00%
2022/05/20	0	0.00	0.5	117.80	117.00	-0.5	3,953	-0.01%
2022/05/19	1.2	113.42	1	115.50	115.50	0.2	4,042	0.00%
2022/05/18	0	0.00	1.2	117.92	117.50	-1.2	4,064	-0.03%
2022/05/17	1.3	115.12	0	0.00	115.00	1.3	4,080	0.03%
2022/05/16	0.2	117.00	0	0.00	117.50	0.2	4,089	0.00%
2022/05/13	0	0.00	10.2	118.75	120.00	-10.2	4,090	-0.25%
2022/05/12	1.2	118.17	3	117.50	114.50	-1.8	4,116	-0.04%
2022/05/10	1.1	119.64	0	0.00	121.00	1.1	4,151	0.03%
2022/05/09	1	119.50	1	120.50	120.00	0	4,184	0.00%
2022/05/06	8	123.81	6	122.00	124.00	2	4,239	0.05%
2022/05/05	5	122.50	3.1	122.84	122.50	1.9	4,270	0.04%
2022/05/04	0	0.00	1.9	120.77	120.50	-1.9	4,300	-0.04%
2022/05/03	1	117.00	2	116.75	118.00	-1	4,301	-0.02%
2022/04/29	1	119.00	1.1	119.55	118.00	-0.1	4,323	0.00%
2022/04/28	0	0.00	0.3	116.00	116.00	-0.3	4,350	-0.01%
2022/04/27	0.4	114.13	9	114.56	114.50	-8.6	4,364	-0.20%
2022/04/26	5	117.00	5	117.50	117.00	0	4,367	0.00%
2022/04/25	1	119.50	5	116.50	117.00	-4	4,373	-0.09%
2022/04/22	0	0.00	1.1	123.45	122.50	-1.1	4,365	-0.03%
2022/04/21	0	0.00	1	123.50	123.50	-1	4,382	-0.02%
2022/04/20	1	122.00	0	0.00	122.00	1	4,395	0.02%
2022/04/15	0	0.00	4	123.50	122.00	-4	4,450	-0.09%
2022/04/14	16	122.78	2	122.00	122.00	14	4,447	0.31%
2022/04/13	0	0.00	2	123.50	123.50	-2	4,452	-0.04%
2022/04/11	3	121.00	1	120.00	120.00	2	4,473	0.04%
2022/04/08	0	0.00	3	121.50	122.00	-3	4,497	-0.07%
2022/04/07	0	118.00	0	0.00	116.50	0	4,491	0.00%
2022/03/30	0	0.00	1	123.00	122.50	-1	4,568	-0.02%
2022/03/28	0.1	122.50	0	0.00	122.50	0.1	4,565	0.00%
2022/03/25	0	124.00	1	123.50	123.00	-1	4,581	-0.02%
2022/03/24	1.1	128.02	0	0.00	127.50	1.1	4,574	0.02%
2022/03/23	1	129.50	0	0.00	129.00	1	4,601	0.02%
2022/03/22	0	130.50	0	0.00	130.00	0	4,618	0.00%
2022/03/21	0	0.00	1	131.00	130.50	-1	4,630	-0.02%
2022/03/17	8	130.31	6.7	130.72	133.00	1.3	4,668	0.03%
2022/03/16	7.7	131.24	5	131.70	129.00	2.7	4,670	0.06%
2022/03/15	4.5	140.01	2	141.75	134.00	2.5	4,713	0.05%
2022/03/14	0.1	140.00	2	141.00	139.50	-1.9	4,762	-0.04%
2022/03/11	2.2	139.45	2	139.25	140.00	0.2	4,851	0.00%
2022/03/10	7	142.29	4	140.63	139.00	3	4,898	0.06%
2022/03/09	64.4	146.15	57	141.96	141.00	7.4	4,863	0.15%
2022/03/08	19	146.50	18	147.17	150.00	1	4,582	0.02%
2022/03/07	27	150.41	15	147.33	146.50	12	4,386	0.27%
2022/03/04	36	155.67	17	155.32	153.00	19	4,324	0.44%
2022/03/03	3	146.50	24	143.33	150.00	-21	3,707	-0.57%
2022/03/02	3	135.00	3	135.67	136.50	0	3,540	0.00%
2022/03/01	1	136.50	3.2	136.56	137.00	-2.2	3,559	-0.06%
2022/02/25	0.2	133.00	11.2	131.07	133.00	-11	3,537	-0.31%
2022/02/24	0	0.00	4	131.97	126.50	-4	3,523	-0.11%
2022/02/23	1	131.50	1	131.00	131.50	0	3,539	0.00%
2022/02/22	7	128.21	4	129.00	129.00	3	3,578	0.08%
2022/02/21	22	134.61	22	134.32	133.50	0	3,596	0.00%
2022/02/18	1	128.50	7	129.93	129.50	-6	3,554	-0.17%
2022/02/17	6	128.75	4.2	127.33	127.00	1.8	3,609	0.05%
2022/02/16	1.2	128.28	0	0.00	128.50	1.2	3,712	0.03%
2022/02/15	5	124.00	5	126.50	124.00	0	3,877	0.00%
2022/02/14	16.2	125.71	19	128.21	125.50	-2.8	4,015	-0.07%
2022/02/11	5	126.00	7	128.29	125.50	-2	4,066	-0.05%
2022/02/10	3	125.67	0	0.00	125.50	3	4,158	0.07%
2022/02/09	0	0.00	2	122.50	125.50	-2	4,363	-0.05%
2022/02/08	0	0.00	3	123.50	122.50	-3	4,597	-0.07%
2022/02/07	3	121.00	0	0.00	121.00	3	4,926	0.06%
2022/01/26	5	113.50	5	113.50	112.00	0	5,286	0.00%
2022/01/25	0	111.50	0	0.00	110.50	0	5,312	0.00%
2022/01/24	1	115.00	2	115.50	115.50	-1	5,363	-0.02%
2022/01/21	3	118.17	0	0.00	116.00	3	5,426	0.06%
2022/01/20	0	0.00	0	122.50	122.50	0	5,453	0.00%
2022/01/18	1	123.50	6	124.00	123.50	-5	5,514	-0.09%
2022/01/17	1	123.50	0	0.00	123.50	1	5,631	0.02%
2022/01/14	2	126.75	1	126.50	126.50	1	5,724	0.02%
2022/01/13	2	126.75	0	0.00	126.00	2	5,812	0.03%
2022/01/12	0.1	128.00	1.2	127.67	127.50	-1.1	5,870	-0.02%
2022/01/11	4	129.88	0	0.00	129.00	4	5,925	0.07%
2022/01/10	0	131.00	3	131.67	130.50	-3	6,145	-0.05%
2022/01/07	1	131.51	4	131.63	132.00	-3	6,498	-0.05%
2022/01/05	4	133.13	0	0.00	132.50	4	6,946	0.06%
2022/01/04	1	133.50	0	0.00	134.50	1	7,109	0.01%
2022/01/03	5	132.00	0.1	133.00	134.00	4.9	7,160	0.07%
2021/12/30	1	136.00	0	0.00	136.50	1	7,336	0.01%
2021/12/29	2	139.00	1	137.50	137.50	1	7,451	0.01%
2021/12/28	3	141.50	2	141.50	139.00	1	7,728	0.01%
2021/12/27	1	137.00	1	137.00	137.00	0	7,866	0.00%
2021/12/23	11	137.64	1	136.50	136.50	10	8,152	0.12%
2021/12/21	3	136.17	3	137.83	139.50	0	8,354	0.00%
2021/12/20	1	138.50	1	136.50	136.00	0	8,425	0.00%
2021/12/17	3	137.00	2	138.25	137.00	1	8,496	0.01%
2021/12/16	2.1	135.76	0	0.00	135.00	2.1	8,538	0.02%
2021/12/15	0	0.00	2	135.25	135.00	-2	8,598	-0.02%
2021/12/14	3	135.17	3	133.50	133.00	0	8,730	0.00%
2021/12/13	0	0.00	19.8	140.51	139.00	-19.8	8,724	-0.23%
2021/12/10	7.2	141.49	2	141.75	140.00	5.2	8,798	0.06%
2021/12/09	9	143.33	2	142.25	142.50	7	8,860	0.08%
2021/12/08	7	147.57	0.2	149.00	147.00	6.8	8,831	0.08%
2021/12/07	19	148.76	23.2	149.08	148.00	-4.2	8,808	-0.05%
2021/12/03	6.1	144.00	0	0.00	142.00	6.1	8,830	0.07%
2021/12/02	5	142.80	7.5	144.73	144.00	-2.5	9,082	-0.03%
2021/11/30	1	134.50	5	141.00	138.50	-4	9,138	-0.04%
2021/11/29	0	0.00	1	131.00	131.50	-1	9,035	-0.01%
2021/11/26	1	131.50	0	0.00	130.00	1	9,061	0.01%
2021/11/25	0.7	137.00	0	0.00	136.50	0.7	9,055	0.01%
2021/11/24	2	135.75	1	135.50	136.50	1	9,073	0.01%
2021/11/23	0	0.00	1	135.50	134.50	-1	9,123	-0.01%
2021/11/22	10	134.85	1	135.50	133.50	9	9,286	0.10%
2021/11/19	1	133.50	0	0.00	131.50	1	9,360	0.01%
2021/11/18	3	137.00	2	136.25	134.50	1	9,485	0.01%
2021/11/17	4	133.25	0	0.00	134.00	4	9,734	0.04%
2021/11/16	0	0.00	4	136.13	137.00	-4	9,905	-0.04%
2021/11/15	6	136.25	0.2	136.00	133.50	5.8	10,229	0.06%
2021/11/12	2	135.50	0	0.00	136.00	2	10,591	0.02%
2021/11/11	0	0.00	4	135.00	132.00	-4	10,671	-0.04%
2021/11/10	1.6	140.60	3	140.83	136.50	-1.5	10,848	-0.01%
2021/11/09	5	138.50	3	137.33	139.50	2	10,983	0.02%
2021/11/08	5	137.60	5	138.10	139.00	0	11,068	0.00%
2021/11/05	10	133.70	4	133.75	134.00	6	11,188	0.05%
2021/11/04	5	143.50	3	146.50	139.00	2	11,506	0.02%
2021/11/03	3	142.67	14.1	143.86	145.00	-11.1	11,528	-0.10%
2021/11/02	5	133.60	3	132.17	132.00	2	11,579	0.02%
2021/10/29	2.1	130.52	4	130.38	129.00	-1.9	11,795	-0.02%
2021/10/28	2	127.50	1	129.00	125.00	1	12,143	0.01%
2021/10/25	2	123.75	5	126.20	127.00	-3	13,697	-0.02%
2021/10/22	4	123.00	2	123.75	122.00	2	14,045	0.01%
2021/10/21	1	127.50	1	131.00	126.50	0	14,397	0.00%
2021/10/20	1	128.50	2	129.50	125.00	-1	14,730	-0.01%
2021/10/19	1	127.00	1	126.00	127.00	0	15,460	0.00%
2021/10/18	5	126.80	0.1	126.00	126.00	4.9	16,272	0.03%
2021/10/15	8	132.69	2	132.50	133.00	6	16,540	0.04%
2021/10/14	1	136.50	6.2	133.40	138.00	-5.2	16,727	-0.03%
2021/10/13	4.2	132.69	3	131.83	125.50	1.2	17,170	0.01%
2021/10/12	2.2	128.55	2	133.00	133.00	0.2	18,156	0.00%
2021/10/07	8	136.69	3	136.33	134.00	5	19,234	0.03%
2021/10/06	0	0.00	5	129.00	129.50	-5	19,609	-0.03%
2021/10/05	12	127.88	12	124.29	132.50	0	20,105	0.00%
2021/10/04	22	128.18	23	128.78	126.00	-1	20,507	0.00%
2021/10/01	0	138.00	1	138.50	140.00	-1	21,336	0.00%
2021/09/30	3	144.67	3	145.17	144.00	0	21,979	0.00%
2021/09/29	1	143.50	5	140.60	139.00	-4	22,568	-0.02%
2021/09/28	1	146.00	0	0.00	143.50	1	23,358	0.00%
2021/09/24	0.1	152.50	0	0.00	156.00	0.1	25,248	0.00%
2021/09/23	2	149.25	6	149.08	151.50	-4	25,817	-0.02%
2021/09/22	1	147.00	0	0.00	147.00	1	26,759	0.00%
2021/09/17	0	0.00	1	154.00	155.50	-1	27,221	0.00%
2021/09/14	20	151.25	0	0.00	150.00	20	28,740	0.07%
2021/09/13	0	0.00	2	156.00	151.50	-2	29,687	-0.01%
2021/09/09	1	157.50	1	156.00	156.00	0	30,598	0.00%
2021/09/08	0	0.00	2	152.50	154.00	-2	30,648	-0.01%
2021/09/07	6.3	158.69	3	156.50	154.00	3.3	30,675	0.01%
2021/09/06	2	157.00	1	157.50	151.50	1	30,423	0.00%
2021/09/03	0	164.50	2	165.50	157.50	-2	30,452	-0.01%
2021/09/02	1	178.00	3	177.17	177.00	-2	30,303	-0.01%
2021/09/01	1	177.50	2	181.46	175.00	-1	30,320	0.00%
2021/08/31	4	181.38	2	183.50	179.50	2	30,343	0.01%
2021/08/30	1	181.00	1	181.50	182.50	0	30,448	0.00%
2021/08/27	3	181.83	0	0.00	178.00	3	30,524	0.01%
2021/08/26	2	183.00	4.4	188.55	182.00	-2.4	30,680	-0.01%
2021/08/25	4	184.63	3	186.67	185.00	1	30,722	0.00%
2021/08/24	1.4	182.07	2	186.75	180.00	-0.6	31,199	0.00%
2021/08/23	6	190.83	6	188.67	184.00	0	31,441	0.00%
2021/08/20	13	178.08	16	178.69	177.00	-3	31,193	-0.01%
2021/08/19	9	186.55	6	185.33	174.00	3	31,090	0.01%
2021/08/18	6	188.25	21.1	182.27	191.50	-15.1	30,973	-0.05%
2021/08/17	0	0.00	689	175.26	174.50	-689	30,603	-2.25%	大賣/鉅額交易
2021/08/16	4.1	183.23	4	185.25	182.50	0.1	30,542	0.00%
2021/08/12	3	179.33	3	179.50	184.00	0	30,321	0.00%
2021/08/11	2	174.25	3	177.50	177.50	-1	30,246	0.00%
2021/08/10	1,337	190.12	651	191.61	187.00	686	29,958	2.29%	大買/大賣/鉅額交易
2021/08/09	14	190.00	5	189.90	183.00	9	29,466	0.03%
2021/08/06	6	187.08	6	188.67	180.00	0	29,109	0.00%
2021/08/05	4	177.75	2	179.00	180.50	2	28,742	0.01%
2021/08/04	1	184.00	1	184.50	184.50	0	28,625	0.00%
2021/08/03	27	183.85	18	184.25	182.50	9	28,699	0.03%
2021/08/02	20.1	191.05	22.1	187.72	190.00	-2	28,426	-0.01%
2021/07/30	26	197.65	17	197.74	183.00	9	27,927	0.03%
2021/07/29	39	194.74	31	194.95	201.50	8	27,415	0.03%
2021/07/28	22	186.68	18	186.12	183.50	4	27,036	0.01%
2021/07/27	22	198.05	28	198.23	190.00	-6	26,859	-0.02%
2021/07/26	26	210.56	32	210.33	206.50	-6	26,606	-0.02%
2021/07/23	44	221.45	39	221.42	210.00	5	26,290	0.02%
2021/07/22	58	203.97	75	202.23	224.50	-17	25,550	-0.07%
2021/07/21	49	211.52	19	217.16	208.00	30	24,754	0.12%
2021/07/20	67	223.86	72	225.32	229.00	-5	24,353	-0.02%
2021/07/19	38	238.58	41	243.62	235.00	-3	23,886	-0.01%
2021/07/16	73	264.17	49	260.52	244.00	24	23,486	0.10%
2021/07/15	20	248.90	41	246.68	257.50	-21	22,414	-0.09%
2021/07/14	41	238.79	54	241.42	234.50	-13	21,868	-0.06%
2021/07/13	40	270.56	50	264.78	252.00	-10	21,299	-0.05%
2021/07/12	42	288.00	32.1	291.94	279.50	10	20,787	0.05%
2021/07/09	42.1	290.58	31	292.58	280.00	11.1	20,166	0.06%
2021/07/08	31	290.74	52	294.33	295.50	-21	19,499	-0.11%
2021/07/07	46.1	286.02	35	287.89	290.00	11.1	18,526	0.06%
2021/07/06	33	298.59	30	300.15	283.00	3	17,714	0.02%
2021/07/05	34	301.13	26	301.52	294.00	8	17,091	0.05%
2021/07/02	43.4	295.24	41	297.52	307.00	2.4	16,199	0.01%
2021/07/01	40	277.01	41	278.63	286.50	-1	15,143	-0.01%
2021/06/30	32	249.56	33	253.01	260.50	-1	14,146	-0.01%
2021/06/29	36	248.68	25	248.54	237.00	11	13,514	0.08%
2021/06/28	12	237.75	11	240.68	244.00	1	12,513	0.01%
2021/06/25	19	215.16	23.1	218.07	222.00	-4.1	11,999	-0.03%
2021/06/24	5	199.20	18.1	196.92	202.00	-13.1	11,191	-0.12%
2021/06/23	29.1	184.78	27.1	189.07	184.00	2	10,842	0.02%
2021/06/22	44	210.27	21.5	213.34	197.00	22.5	10,244	0.22%
2021/06/21	22.2	201.75	35.3	203.03	205.50	-13.1	9,196	-0.14%
2021/06/18	12	186.46	45	180.38	189.50	-33	8,712	-0.38%
2021/06/17	5.5	163.55	5	161.90	172.50	0.5	8,170	0.01%
2021/06/16	11	157.68	13	157.31	157.00	-2	8,058	-0.02%
2021/06/15	9	144.94	8	142.94	146.00	1	7,942	0.01%
2021/06/11	22.8	130.03	13	136.08	133.00	9.8	7,888	0.12%
2021/06/09	0	0.00	0.1	127.00	125.00	-0.1	7,759	0.00%
2021/06/08	10.1	127.60	46	127.76	128.50	-35.9	7,737	-0.46%
2021/06/07	13	123.12	5.1	123.95	122.50	7.9	7,707	0.10%
2021/06/04	15.1	136.74	1.2	136.13	133.00	13.9	7,735	0.18%
2021/06/03	2	131.00	24.2	125.74	132.00	-22.2	7,666	-0.29%
2021/06/02	4	123.75	48	124.00	124.00	-44	7,441	-0.59%
2021/06/01	33.5	102.76	20.5	106.62	113.00	13	7,205	0.18%
2021/05/31	17	102.32	46	102.99	103.00	-29	6,640	-0.44%
2021/05/28	0	0.00	3	93.70	93.70	-3	6,264	-0.05%
2021/05/27	0	0.00	4	85.20	85.20	-4	6,424	-0.06%
2021/05/26	3	74.50	22	75.76	77.50	-19	6,440	-0.30%
2021/05/25	8	70.34	4	71.63	70.50	4	6,167	0.06%
2021/05/24	9	72.52	10	74.29	72.00	-1	6,069	-0.02%
2021/05/21	3	71.13	7	71.61	71.50	-4	5,882	-0.07%
2021/05/20	8	71.40	3	71.57	68.40	5	5,775	0.09%
2021/05/19	76	69.99	70	71.21	71.10	6	5,621	0.11%
2021/05/18	0	0.00	4	62.60	65.70	-4	5,490	-0.07%
2021/05/17	6	60.50	8	62.68	59.80	-2	5,451	-0.04%
2021/05/14	4	66.10	1	64.00	65.70	3	5,343	0.06%
2021/05/13	0	0.00	15	65.76	68.20	-15	5,260	-0.29%
2021/05/12	13	71.66	0	0.00	70.10	13	5,162	0.25%
2021/05/11	12	81.04	12	82.25	77.80	0	5,087	0.00%
2021/05/10	8	79.43	19	79.51	82.10	-11	4,860	-0.23%
2021/05/07	12	72.59	10	74.00	74.70	2	4,707	0.04%
2021/05/06	14	71.08	4	72.90	72.90	10	4,628	0.22%
2021/05/05	3	72.80	3	73.63	73.10	0	4,535	0.00%
2021/05/04	23	78.07	1	78.90	72.00	22	4,407	0.50%
2021/05/03	5	77.62	13	79.50	79.90	-8	4,116	-0.19%
2021/04/29	6	71.75	7	71.80	72.70	-1	3,920	-0.03%
2021/04/28	0	0.00	10	70.06	68.90	-10	3,807	-0.26%
2021/04/27	5	69.92	7	68.07	69.30	-2	3,763	-0.05%
2021/04/26	2	67.05	4	68.00	69.30	-2	3,660	-0.05%
2021/04/23	5	62.98	1	64.50	63.00	4	3,560	0.11%
2021/04/22	12	69.16	7	70.94	64.90	5	3,487	0.14%
2021/04/21	1	68.30	13	68.03	68.30	-12	3,175	-0.38%
2021/04/20	6	59.93	3	62.60	62.10	3	3,068	0.10%
2021/04/19	9	60.82	12.9	60.85	61.80	-3.9	3,000	-0.13%
2021/04/16	4	57.80	8	57.50	58.70	-4	2,881	-0.14%
2021/04/13	1	57.40	3	56.70	55.50	-2	2,817	-0.07%
2021/04/09	2.5	54.80	0	0.00	53.60	2.5	2,725	0.09%
2021/04/08	2	55.20	0	0.00	55.30	2	2,696	0.07%
2021/04/06	0	0.00	2	54.80	54.80	-2	2,797	-0.07%
2021/04/01	4.5	55.33	0	0.00	54.80	4.5	2,872	0.16%
2021/03/31	2	55.00	3	55.00	55.20	-1	2,858	-0.03%
2021/03/30	0	0.00	4	54.70	54.70	-4	2,841	-0.14%
2021/03/29	6	53.60	1	53.60	53.50	5	2,820	0.18%
2021/03/24	2	53.05	5	53.08	52.90	-3	2,946	-0.10%
2021/03/22	4	54.30	0	0.00	54.60	4	2,936	0.14%
2021/03/18	4	51.70	14	52.14	52.50	-10	3,079	-0.32%
2021/03/17	0	0.00	2	50.95	50.40	-2	3,108	-0.06%
2021/03/16	0	0.00	1	49.25	49.25	-1	3,083	-0.03%
2021/03/15	12	49.89	3	49.82	49.95	9	3,075	0.29%
2021/03/12	1	48.40	0	0.00	48.55	1	2,987	0.03%
2021/03/11	1	47.95	1	48.15	47.80	0	2,938	0.00%
2021/03/10	2	47.50	1	47.90	47.90	1	2,887	0.03%
2021/03/09	2	47.55	12	47.05	47.70	-10	2,699	-0.37%
2021/03/05	0	0.00	1	43.70	43.85	-1	2,612	-0.04%
2021/03/04	3	43.82	0	0.00	43.80	3	2,610	0.11%
2021/03/03	1	43.55	0	0.00	44.20	1	2,577	0.04%
2021/03/02	8	45.80	7	46.76	44.85	1	2,542	0.04%
2021/02/26	5	44.93	4	44.38	45.35	1	2,354	0.04%
2021/02/25	0	0.00	1	42.24	41.85	-1	2,235	-0.05%
2021/02/24	3	41.37	0	0.00	40.95	3	2,219	0.14%
2021/02/23	1	41.65	0	0.00	41.75	1	2,228	0.04%
2021/02/22	1	42.10	3.2	41.88	42.15	-2.2	2,221	-0.10%
2021/02/19	1	40.40	1	40.10	39.95	0	2,170	0.00%
2021/02/17	0	0.00	1	39.25	40.00	-1	2,165	-0.05%
2021/02/01	0	0.00	1	37.30	37.40	-1	2,314	-0.04%
2021/01/29	1	38.20	0	0.00	38.05	1	2,314	0.04%
2021/01/28	0	0.00	1	38.75	39.00	-1	2,339	-0.04%
2021/01/27	1	40.05	1	40.10	39.15	0	2,382	0.00%
2021/01/25	1	39.20	0	0.00	39.45	1	2,373	0.04%
2021/01/21	0	0.00	0.3	38.85	38.15	-0.3	2,382	-0.01%
2021/01/20	0	0.00	1	38.20	37.95	-1	2,382	-0.04%
2021/01/19	2	38.50	3.1	38.40	38.85	-1.1	2,363	-0.05%
2021/01/15	5	38.40	3	38.47	38.00	2	2,405	0.08%
2021/01/11	5	40.14	2	40.08	40.10	3	2,419	0.12%
2021/01/08	11	39.25	0	0.00	39.15	11	2,422	0.45%
2021/01/07	0	0.00	1	38.70	39.10	-1	2,448	-0.04%
2021/01/06	5	40.16	1.2	39.69	39.60	3.8	2,477	0.15%
2021/01/05	2	41.70	7	40.77	40.85	-5	2,492	-0.20%
2021/01/04	7	41.85	0	0.00	41.45	7	2,475	0.28%
2020/12/31	1	40.80	0	0.00	41.05	1	2,459	0.04%
2020/12/29	1.8	42.88	5	43.20	42.20	-3.2	2,434	-0.13%
2020/12/28	3.2	43.02	4	42.81	43.00	-0.8	2,328	-0.03%
2020/12/25	0	0.00	1	40.15	40.15	-1	2,230	-0.04%
2020/12/22	0	0.00	1	39.75	39.80	-1	2,246	-0.04%
2020/12/21	6	42.20	11	42.44	42.15	-5	2,215	-0.23%
2020/12/18	2	40.85	5	42.27	40.35	-3	2,150	-0.14%
2020/12/17	2	41.30	1	41.10	41.10	1	2,137	0.05%
2020/12/16	5	42.06	19	41.76	42.00	-14	2,156	-0.65%
2020/12/15	3	41.78	15	41.04	42.00	-12	2,118	-0.57%
2020/12/14	9	40.82	20	40.83	41.40	-11	2,018	-0.54%
2020/12/11	38	39.09	36	38.45	38.60	2	1,885	0.11%
2020/12/10	14	38.73	12	38.06	37.95	2	1,800	0.11%
2020/12/09	5	37.39	9	37.43	37.70	-4	1,794	-0.22%
2020/12/04	6	36.47	4	36.53	36.60	2	1,898	0.11%
2020/12/03	0	0.00	1	35.40	35.80	-1	1,960	-0.05%
2020/12/02	5	35.61	4	35.45	35.60	1	2,039	0.05%
2020/12/01	3	36.33	0	0.00	36.30	3	2,119	0.14%
2020/11/30	1	36.95	1	36.80	36.80	0	2,227	0.00%
2020/11/27	0	0.00	2	37.05	37.05	-2	2,311	-0.09%
2020/11/26	4	37.00	1	37.25	37.00	3	2,493	0.12%
2020/11/25	13	36.70	0	0.00	36.55	13	2,628	0.49%
2020/11/24	0	0.00	0	37.20	36.90	0	2,647	0.00%
2020/11/23	1	38.00	0	0.00	37.75	1	2,620	0.04%
2020/11/20	0	0.00	1	37.80	37.55	-1	2,603	-0.04%
2020/11/19	0	0.00	2	38.28	37.85	-2	2,581	-0.08%
2020/11/18	1	38.05	0	0.00	38.20	1	2,565	0.04%
2020/11/17	2	37.38	1	37.65	37.80	1	2,547	0.04%
2020/11/16	1	37.05	1	37.75	37.70	0	2,553	0.00%
2020/11/13	1	37.15	1	37.10	37.10	0	2,552	0.00%
2020/11/12	1	37.15	3	37.32	37.35	-2	2,561	-0.08%
2020/11/11	13	37.52	3	37.28	37.65	10	2,574	0.39%
2020/11/10	9	38.96	8	37.70	38.15	1	2,557	0.04%
2020/11/09	0	0.00	34	40.13	40.00	-34	2,494	-1.36%
2020/11/05	7	38.81	0	0.00	38.60	7	2,459	0.28%
2020/11/04	7	39.42	20	39.31	39.20	-13	2,474	-0.53%
2020/11/03	1	38.35	1	38.60	38.60	0	2,437	0.00%
2020/10/30	1	38.55	1	39.45	38.40	0	2,438	0.00%
2020/10/29	1	38.40	2	38.53	38.90	-1	2,433	-0.04%
2020/10/28	1	38.30	0	0.00	38.15	1	2,442	0.04%
2020/10/26	5	38.78	4	39.40	38.10	1	2,435	0.04%
2020/10/23	0	0.00	2	38.03	37.80	-2	2,393	-0.08%
2020/10/22	1	37.55	2	37.80	37.60	-1	2,390	-0.04%
2020/10/21	3	37.82	1	38.00	38.00	2	2,396	0.08%
2020/10/20	1	37.20	1	38.00	38.25	0	2,388	0.00%
2020/10/19	0	0.00	2	38.05	38.20	-2	2,363	-0.08%
2020/10/15	5	37.08	0	0.00	36.95	5	2,312	0.22%
2020/10/14	7	37.24	11	37.90	37.85	-4	2,283	-0.18%
2020/10/13	3	36.80	4	36.68	36.65	-1	2,239	-0.04%
2020/10/12	1	35.15	0	0.00	34.95	1	2,186	0.05%
2020/10/08	2	35.63	0	0.00	35.60	2	2,190	0.09%
2020/10/07	0	0.00	1	35.95	35.95	-1	2,198	-0.05%
2020/10/06	1	35.65	0	0.00	35.40	1	2,197	0.05%
2020/10/05	1	34.60	2	35.03	35.65	-1	2,244	-0.04%
2020/09/30	0	0.00	4	34.31	34.95	-4	2,258	-0.18%
2020/09/29	1	33.55	8	33.85	33.85	-7	2,281	-0.31%
2020/09/28	0	0.00	1	34.10	34.20	-1	2,305	-0.04%
2020/09/25	7	33.88	16	34.35	33.35	-9	2,399	-0.38%
2020/09/24	1	33.90	4	33.30	34.00	-3	2,519	-0.12%
2020/09/23	1	34.75	2	33.80	33.80	-1	2,552	-0.04%
2020/09/22	0	0.00	16	34.86	35.40	-16	2,535	-0.63%
2020/09/21	2	34.30	1	35.65	35.65	1	2,507	0.04%
2020/09/18	8	34.39	7	34.24	34.20	1	2,482	0.04%
2020/09/17	4	34.60	0	0.00	34.30	4	2,477	0.16%
2020/09/16	4	35.13	0	0.00	34.70	4	2,459	0.16%
2020/09/15	6	35.63	0	0.00	35.55	6	2,440	0.25%
2020/09/11	0	0.00	8	36.58	36.30	-8	2,413	-0.33%
2020/09/10	3	37.77	0	0.00	37.85	3	2,393	0.13%
2020/09/09	6	38.50	3	39.15	38.20	3	2,359	0.13%
2020/09/08	2	37.55	2	38.80	38.00	0	2,298	0.00%
2020/09/07	10	39.07	2	39.20	38.75	8	2,230	0.36%
2020/09/04	3	39.40	4	38.83	40.10	-1	2,151	-0.05%
2020/09/03	9	38.16	11	38.42	38.05	-2	2,068	-0.10%
2020/09/02	14	35.75	19	36.13	36.25	-5	1,953	-0.26%
2020/09/01	12	35.39	1	36.05	34.40	11	1,871	0.59%
2020/08/31	29	34.53	6	34.83	35.75	23	1,684	1.37%
2020/08/28	0	0.00	13	32.47	32.50	-13	1,537	-0.85%
2020/08/25	0	0.00	3	31.90	31.70	-3	1,549	-0.19%
2020/08/24	0	0.00	24	31.40	31.25	-24	1,615	-1.49%
2020/08/21	2	30.15	0	0.00	31.00	2	1,626	0.12%
2020/08/20	2	29.65	2	30.30	30.30	0	1,620	0.00%
2020/08/19	1	31.20	0	0.00	31.20	1	1,607	0.06%
2020/08/18	1	31.80	3	32.15	32.00	-2	1,607	-0.12%
2020/08/17	2	32.05	0	0.00	32.00	2	1,602	0.12%
2020/08/14	0	0.00	1	31.50	31.55	-1	1,590	-0.06%
2020/08/13	0	0.00	1	30.95	31.00	-1	1,578	-0.06%
2020/08/11	5	31.58	0	0.00	30.90	5	1,578	0.32%
2020/08/10	0	0.00	2	31.75	31.90	-2	1,540	-0.13%
2020/08/06	0	0.00	1	30.40	30.20	-1	1,476	-0.07%
2020/08/05	11	29.15	0	0.00	29.60	11	1,458	0.75%
2020/08/03	28	28.60	0	0.00	28.50	28	1,445	1.94%
2020/07/31	1	29.00	0	0.00	29.10	1	1,420	0.07%
2020/07/30	0	0.00	5	28.65	29.30	-5	1,408	-0.36%
2020/07/15	1	27.85	0	0.00	27.90	1	1,291	0.08%
2020/07/14	20	28.10	0	0.00	28.05	20	1,283	1.56%
2020/07/13	2	28.65	0	0.00	29.00	2	1,262	0.16%
2020/07/10	1	28.85	1	28.35	28.60	0	1,251	0.00%
2020/07/09	5	31.00	0	0.00	30.70	5	1,194	0.42%
2020/07/07	0	0.00	1	31.70	31.65	-1	1,127	-0.09%
2020/07/06	4	32.15	2	31.60	31.70	2	1,093	0.18%
2020/07/03	0	0.00	12	30.12	30.55	-12	989	-1.21%
2020/07/01	1	27.40	0	0.00	27.50	1	768	0.13%
2020/06/29	2	27.43	2	27.53	27.45	0	729	0.00%
2020/06/23	15	27.51	0	0.00	27.50	15	707	2.12%
2020/06/18	0	0.00	2	27.35	27.50	-2	667	-0.30%
2020/06/17	0	0.00	1	27.05	27.25	-1	642	-0.16%
2020/06/11	0	0.00	3	26.48	26.25	-3	581	-0.52%
2020/06/10	2	26.68	0	0.00	26.65	2	573	0.35%
2020/06/08	0	0.00	2	26.50	26.40	-2	564	-0.35%
2020/06/02	0	0.00	7	26.21	26.20	-7	522	-1.34%
2020/06/01	0	0.00	6	26.45	26.25	-6	507	-1.18%
2020/05/29	0	0.00	1	26.50	26.50	-1	456	-0.22%
2020/05/28	0	0.00	1	24.50	24.10	-1	378	-0.26%
2020/05/26	2	23.90	0	0.00	23.90	2	362	0.55%
2020/05/25	1	24.25	0	0.00	24.30	1	350	0.29%
2020/05/22	3	24.05	0	0.00	23.95	3	338	0.89%
2020/05/18	0	0.00	1	22.95	23.20	-1	299	-0.33%
2020/05/15	0	0.00	1	22.15	22.70	-1	290	-0.34%
2020/05/08	1	21.75	0	0.00	21.70	1	269	0.37%
2020/04/14	1	21.35	3	21.25	21.30	-2	257	-0.78%
2020/04/13	3	21.20	0	0.00	21.20	3	255	1.18%
2020/04/09	2	20.55	0	0.00	20.60	2	251	0.80%
2020/03/27	1	19.35	0	0.00	19.25	1	238	0.42%
2020/03/25	3	18.90	2	18.85	18.85	1	228	0.44%
2020/03/19	0	0.00	1	18.00	17.60	-1	223	-0.45%
2020/03/18	1	18.80	1	19.05	18.85	0	214	0.00%
2020/03/16	0	0.00	4	19.95	20.00	-4	212	-1.88%
2020/03/12	1	21.40	0	0.00	21.45	1	195	0.51%
2020/03/06	6	22.53	0	0.00	22.65	6	195	3.07%
2020/03/05	1	22.70	0	0.00	22.80	1	191	0.52%
2020/02/27	11	22.81	1	22.85	22.75	10	186	5.37%
2020/02/26	48	22.89	0	0.00	22.90	48	185	25.89%
2020/02/25	27	22.88	1	22.95	22.95	26	184	14.06%
2020/02/24	75	22.90	4	22.90	23.00	71	186	37.97%
2020/02/21	3	23.07	0	0.00	23.00	3	185	1.62%
2020/02/20	4	23.23	2	23.20	23.20	2	183	1.09%
2020/02/18	14	22.74	0	0.00	22.80	14	177	7.89%
2020/02/10	3	22.80	0	0.00	23.00	3	183	1.64%
2020/02/03	0	0.00	2	23.00	22.95	-2	190	-1.05%
2020/01/31	2	23.20	0	0.00	23.20	2	183	1.09%
2020/01/20	0	0.00	1	24.20	24.20	-1	174	-0.57%
2019/12/30	1	24.10	0	0.00	24.10	1	225	0.44%
2019/12/26	1	24.10	0	0.00	24.00	1	228	0.44%
2019/12/25	3	24.10	2	24.10	24.10	1	234	0.43%
2019/12/24	1	24.05	0	0.00	24.05	1	236	0.42%
2019/12/23	1	24.00	0	0.00	24.05	1	239	0.42%
2019/12/20	0	0.00	16	24.00	24.00	-16	239	-6.69%
2019/12/19	0	0.00	14	24.00	24.00	-14	240	-5.82%
2019/12/02	1	23.90	0	0.00	23.90	1	229	0.44%
2019/11/29	1	24.20	0	0.00	24.00	1	228	0.44%
2019/11/20	0	0.00	2	23.90	23.90	-2	232	-0.86%
2019/11/14	2	23.75	0	0.00	23.70	2	252	0.79%
2019/11/05	0	0.00	2	23.95	24.10	-2	253	-0.79%
2019/10/23	2	23.60	0	0.00	23.55	2	262	0.76%
2019/10/15	0	0.00	2	23.80	23.90	-2	328	-0.61%
2019/09/27	2	23.45	0	0.00	23.50	2	321	0.62%
2019/09/18	0	0.00	1	24.00	24.05	-1	331	-0.30%
2019/08/26	0	0.00	2	23.65	23.70	-2	340	-0.59%
2019/08/15	2	23.25	0	0.00	23.35	2	324	0.62%
2019/08/08	0	0.00	2	23.75	23.65	-2	331	-0.60%
2019/07/25	0	0.00	2	24.20	24.20	-2	434	-0.46%
2019/07/24	0	0.00	1	24.00	23.95	-1	445	-0.22%
2019/07/17	0.1	26.55	0	0.00	26.50	0.1	412	0.02%
2019/07/15	1	26.45	0	0.00	26.45	1	404	0.25%
2019/07/12	1	26.45	2	26.40	26.45	-1	408	-0.24%
2019/07/03	0	0.00	1	26.30	26.25	-1	537	-0.19%
2019/06/27	2	25.95	0	0.00	25.95	2	558	0.36%
2019/06/26	0	0.00	4	25.90	25.95	-4	561	-0.71%
2019/06/14	4	25.50	0	0.00	25.50	4	646	0.62%
2019/05/31	1	25.45	0	0.00	25.40	1	649	0.15%
2019/05/13	1	25.00	0	0.00	25.15	1	697	0.14%
2019/05/09	2	26.20	0	0.00	26.05	2	670	0.30%
2019/05/08	3	26.40	0	0.00	26.30	3	666	0.45%
2019/05/06	3	27.50	6	27.50	27.35	-3	638	-0.47%
2019/05/03	2	28.05	0	0.00	28.05	2	625	0.32%
2019/04/30	6	28.10	1	28.30	27.90	5	617	0.81%
2019/04/24	1	27.95	0	0.00	28.10	1	591	0.17%
2019/04/17	0	0.00	3	28.00	27.95	-3	563	-0.53%
2019/04/15	0	0.00	10	28.80	28.15	-10	530	-1.89%
2019/04/11	0	0.00	10	27.50	27.60	-10	464	-2.16%
2019/04/10	0	0.00	3	27.30	27.30	-3	442	-0.68%
2019/04/09	0	0.00	24	27.30	27.30	-24	437	-5.49%
2019/04/08	3	26.75	0	0.00	26.80	3	406	0.74%
2019/03/28	5	26.50	0	0.00	26.50	5	372	1.34%
2019/03/26	0	26.10	0	0.00	26.25	0	309	0.00%
2019/03/18	0	0.00	1	25.65	25.85	-1	324	-0.31%
2019/03/04	1	25.95	7	26.00	26.00	-6	324	-1.85%
2019/02/25	3	25.85	0	0.00	25.75	3	314	0.95%
2019/02/21	0	0.00	4	25.40	25.60	-4	298	-1.34%
2019/02/20	0	0.00	7	25.35	25.35	-7	295	-2.37%
2019/02/19	0	0.00	1	25.30	25.30	-1	295	-0.34%
2019/02/18	6	25.34	4	25.40	25.40	2	293	0.68%
2019/02/15	0	0.00	2	25.15	25.15	-2	289	-0.69%
2019/02/12	0	0.00	1	24.95	25.05	-1	305	-0.33%
2019/01/30	0	0.00	3	25.07	25.10	-3	359	-0.83%
2019/01/15	0	0.00	5	24.45	24.40	-5	395	-1.26%
2019/01/14	0	0.00	2	24.40	24.45	-2	410	-0.49%
2019/01/10	5	24.20	0	0.00	24.35	5	433	1.15%
2018/12/26	1	24.35	0	0.00	24.30	1	543	0.18%
2018/12/19	0	25.10	0	0.00	25.05	0	629	0.00%
2018/12/11	0	0.00	4	25.15	25.00	-4	741	-0.54%
2018/12/06	1	24.55	0	0.00	24.40	1	828	0.12%
2018/11/22	0	24.60	0	0.00	24.45	0	880	0.00%
2018/11/19	4	24.75	0	0.00	24.95	4	884	0.45%
2018/10/24	0	0.00	1	24.75	25.10	-1	847	-0.12%
2018/10/22	1	26.40	0	0.00	26.10	1	832	0.12%
2018/10/19	0	0.00	1	26.10	26.10	-1	820	-0.12%
2018/10/18	0	0.00	1	25.60	25.75	-1	810	-0.12%
2018/10/01	0	0.00	0	26.90	27.00	0	693	-0.01%
2018/09/28	0	0.00	4	25.71	25.80	-4	652	-0.61%
2018/09/25	2	25.50	1	25.50	25.50	1	645	0.15%
2018/09/21	0	0.00	1	25.10	24.95	-1	634	-0.16%
2018/09/18	0	0.00	5	26.50	26.45	-5	597	-0.84%
2018/09/14	0	0.00	1	26.45	26.55	-1	547	-0.18%
2018/09/12	2	25.65	40	25.93	25.65	-38	491	-7.73%
2018/09/11	40	25.15	1	25.00	25.40	39	436	8.94%
2018/09/10	0	0.00	2	24.10	23.90	-2	383	-0.52%
2018/09/03	1	24.30	0	0.00	24.15	1	377	0.27%
2018/08/14	2	23.75	0	0.00	23.75	2	368	0.54%
2018/08/08	0	0.00	1	24.75	24.55	-1	332	-0.30%
2018/08/02	1	23.90	0	0.00	24.00	1	322	0.31%
2018/07/31	0	0.00	4	24.10	24.05	-4	327	-1.22%
2018/07/13	0	0.00	1	22.95	23.00	-1	340	-0.29%
2018/07/12	4	22.95	0	0.00	23.05	4	354	1.13%
2018/07/11	1	23.00	0	0.00	23.00	1	365	0.27%
2018/07/10	1	23.90	2	23.75	23.85	-1	380	-0.26%
2018/07/06	2	23.50	0	0.00	23.35	2	376	0.53%
2018/06/27	0	0.00	5	24.90	24.50	-5	536	-0.93%
2018/06/20	0	0.00	5	24.00	23.95	-5	656	-0.76%
2018/06/12	1	23.90	0	0.00	24.00	1	651	0.15%
2018/06/08	1	23.90	0	0.00	23.80	1	649	0.15%
2018/05/29	0.2	23.50	0	0.00	23.40	0.2	633	0.02%
2018/05/11	0	0.00	5	23.80	23.70	-5	648	-0.77%
2018/04/27	0	0.00	1	22.95	23.05	-1	650	-0.15%
2018/04/24	5	22.83	0	0.00	23.00	5	661	0.76%
2018/04/19	0	0.00	1	23.55	23.35	-1	654	-0.15%
2018/04/16	0	0.00	2	24.00	23.95	-2	622	-0.32%
2018/04/11	0	0.00	1	24.45	25.30	-1	596	-0.17%
2018/04/09	4	25.74	2	25.90	25.45	2	568	0.35%
2018/04/03	31	25.36	0	0.00	25.35	31	540	5.73%
2018/04/02	4	24.50	0	0.00	24.50	4	507	0.79%
2018/03/31	2	25.10	0	0.00	24.85	2	501	0.40%
2018/03/30	8	25.13	1	25.45	25.05	7	493	1.42%
2018/03/29	0	0.00	14	24.79	25.40	-14	453	-3.09%
2018/03/27	0	0.00	1	23.50	23.70	-1	324	-0.31%
2018/02/01	1	23.30	0	0.00	23.35	1	479	0.21%
2018/01/15	1	23.30	1	23.35	23.30	0	653	0.00%
2018/01/05	0	0.00	1	23.80	23.70	-1	685	-0.15%
2018/01/04	2	23.55	0	0.00	23.65	2	685	0.29%
2018/01/03	0	0.00	4	23.58	23.70	-4	691	-0.58%