敬鵬 (2355)-富邦-羅東券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
44.25
漲跌
▲0.75
漲幅
+1.72%
成交量
3,068張
產業
上市電子零組件類股
529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

敬鵬 (2355)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/30	5	43.50	1	43.80	43.50	4	4,346	0.09%
2024/05/29	0	0.00	0.2	44.20	44.00	-0.2	4,464	0.00%
2024/05/28	0	0.00	3	44.12	44.30	-3	4,596	-0.07%
2024/05/27	2	43.33	0	0.00	43.20	2	4,730	0.04%
2024/05/23	6	44.08	10	43.89	43.55	-4	5,153	-0.08%
2024/05/22	6	44.97	6	44.42	44.15	0	5,283	0.00%
2024/05/21	7	44.17	1	44.40	44.50	6	5,350	0.11%
2024/05/20	8.1	44.25	2	43.65	43.65	6.1	5,442	0.11%
2024/05/17	7	43.81	11	44.01	44.00	-4	5,629	-0.07%
2024/05/16	3	43.77	1	43.95	43.65	2	6,255	0.03%
2024/05/15	2	43.83	5	44.01	43.45	-3	6,533	-0.05%
2024/05/14	13	43.93	6	43.38	43.00	7	6,537	0.11%
2024/05/10	2	40.40	0	0.00	40.80	2	6,462	0.03%
2024/05/07	1	40.95	5	40.78	41.05	-4	6,655	-0.06%
2024/05/03	1	41.50	0	0.00	40.95	1	6,797	0.01%
2024/05/02	0.1	41.00	2	40.90	40.95	-1.9	6,811	-0.03%
2024/04/30	11	41.92	1	41.45	41.30	10	6,815	0.15%
2024/04/29	0	0.00	3	40.88	41.15	-3	6,816	-0.04%
2024/04/26	0	0.00	2	40.35	40.25	-2	6,837	-0.03%
2024/04/23	0	0.00	1	40.05	40.25	-1	6,951	-0.01%
2024/04/22	2.1	40.19	0	0.00	39.50	2.1	6,992	0.03%
2024/04/19	0	0.00	14	41.43	41.05	-14	6,989	-0.20%
2024/04/17	0	0.00	13	41.60	41.50	-13	7,020	-0.19%
2024/04/16	14	41.27	3	41.28	41.25	11	7,030	0.16%
2024/04/15	7	43.13	22	43.03	42.65	-15	6,996	-0.21%
2024/04/12	5	43.37	6	43.95	44.10	-1	6,961	-0.01%
2024/04/11	11.1	43.88	0	0.00	43.60	11.1	6,959	0.16%
2024/04/10	1	47.63	0	47.70	46.80	1	6,852	0.01%
2024/04/09	2.1	47.66	1	47.25	47.65	1.1	6,889	0.02%
2024/04/08	1.1	47.73	1	48.45	47.45	0.1	6,901	0.00%
2024/04/03	0	0.00	1	47.75	47.70	-1	6,914	-0.01%
2024/04/02	3	47.32	12	47.20	47.35	-9	6,891	-0.13%
2024/04/01	5	47.50	2	46.45	47.55	3	6,970	0.04%
2024/03/29	0	46.00	0	0.00	46.10	0	6,988	0.00%
2024/03/27	0.1	46.40	1	46.35	46.45	-1	7,265	-0.01%
2024/03/26	1	46.30	0	0.00	46.85	1	7,320	0.01%
2024/03/25	2	47.85	0	0.00	47.35	2	7,341	0.03%
2024/03/22	0	0.00	1	47.30	47.30	-1	7,469	-0.01%
2024/03/21	7.2	47.20	5.5	47.10	47.20	1.7	7,598	0.02%
2024/03/20	7.2	47.67	0	0.00	47.15	7.2	7,699	0.09%
2024/03/19	1.2	47.73	1	47.80	47.70	0.2	7,774	0.00%
2024/03/18	1	45.35	3	46.30	46.50	-2	7,825	-0.03%
2024/03/15	0	0.00	14	45.34	45.50	-14	7,922	-0.18%
2024/03/14	1	46.00	13	45.27	45.65	-12	8,084	-0.15%
2024/03/13	1	45.45	2	47.00	45.45	-1	8,346	-0.01%
2024/03/12	2	47.50	0	0.00	46.80	2	8,887	0.02%
2024/03/11	0	0.00	2	46.63	46.90	-2	9,852	-0.02%
2024/03/08	1.1	46.77	10	46.96	46.25	-9	10,342	-0.09%
2024/03/07	21.1	48.17	6	48.46	46.90	15.1	11,429	0.13%
2024/03/06	8.1	48.04	29	48.23	48.35	-20.9	11,790	-0.18%
2024/03/05	23.3	48.47	18	48.81	48.20	5.3	11,802	0.04%
2024/03/04	12.4	50.58	1	50.50	50.20	11.4	11,705	0.10%
2024/03/01	19.1	51.36	6	51.20	51.00	13.1	11,795	0.11%
2024/02/29	3	52.20	31	52.69	52.30	-28	11,842	-0.24%
2024/02/27	10	51.56	6	51.65	51.60	4	11,936	0.03%
2024/02/26	12	51.98	10	52.45	52.30	2	11,994	0.02%
2024/02/23	18.1	51.31	26	50.73	50.50	-7.9	12,209	-0.06%
2024/02/22	31	51.31	19	51.27	51.70	12	12,938	0.09%
2024/02/21	25.1	51.30	15	51.42	50.80	10.1	13,896	0.07%
2024/02/20	8.2	51.36	15	51.11	51.10	-6.8	14,376	-0.05%
2024/02/19	28.1	52.30	27.1	52.55	52.00	1.1	14,854	0.01%
2024/02/16	18	48.88	35.1	50.40	51.40	-17.1	14,325	-0.12%
2024/02/15	17	46.55	0	0.00	46.80	17	14,148	0.12%
2024/02/05	10.2	45.59	0	0.00	45.20	10.2	14,059	0.07%
2024/02/02	3	45.02	3	45.75	45.50	0	14,031	0.00%
2024/02/01	1	45.00	0	0.00	45.00	1	13,974	0.01%
2024/01/31	1	44.75	1	44.80	44.75	0	13,959	0.00%
2024/01/30	21	45.69	1	45.60	45.50	20	13,979	0.14%
2024/01/29	5	44.77	2	45.30	44.60	3	13,899	0.02%
2024/01/26	0	0.00	2	43.80	43.75	-2	13,771	-0.01%
2024/01/25	1	43.75	0	0.00	43.25	1	13,765	0.01%
2024/01/24	1	44.35	1	44.70	44.00	0	13,743	0.00%
2024/01/23	0.1	44.50	1	44.25	44.35	-0.9	13,745	-0.01%
2024/01/22	4.1	43.69	2	43.70	43.70	2.1	13,685	0.02%
2024/01/19	5.2	43.08	12	42.81	43.10	-6.9	13,681	-0.05%
2024/01/18	0.2	42.80	36	42.75	42.95	-35.9	13,714	-0.26%
2024/01/17	31	44.41	1	43.35	43.35	30	13,713	0.22%
2024/01/16	1	44.10	0	0.00	44.70	1	13,685	0.01%
2024/01/15	1	44.40	0	0.00	44.40	1	13,656	0.01%
2024/01/12	6	44.87	3	44.25	44.20	3	13,669	0.02%
2024/01/11	4	45.25	2	45.00	45.00	2	13,674	0.01%
2024/01/10	1	45.75	1	45.30	45.30	0	13,737	0.00%
2024/01/09	0	0.00	3	46.08	45.85	-3	13,815	-0.02%
2024/01/08	2	47.10	2	46.40	46.40	0	13,847	0.00%
2024/01/05	10	47.17	8	47.12	46.90	2	13,924	0.01%
2024/01/04	5	48.35	1	48.20	47.65	4	13,902	0.03%
2024/01/03	9	48.78	9	48.77	48.70	0	13,911	0.00%
2024/01/02	10	50.32	3	50.17	49.80	7	13,883	0.05%
2023/12/29	5.1	50.00	6	50.22	50.30	-0.9	13,958	-0.01%
2023/12/28	14	50.11	1	49.56	49.60	13	13,946	0.09%
2023/12/27	6	50.90	23	50.73	50.40	-17	14,070	-0.12%
2023/12/26	5	49.85	3	49.85	49.85	2	14,362	0.01%
2023/12/25	8	49.04	7	49.10	49.05	1	14,370	0.01%
2023/12/22	52	50.13	16	50.83	49.70	36	14,455	0.25%
2023/12/21	2	49.35	5	49.18	49.60	-3	14,389	-0.02%
2023/12/20	2.1	49.42	1	49.35	49.10	1.1	14,551	0.01%
2023/12/19	9	49.22	2	49.00	49.55	7	14,524	0.05%
2023/12/18	14	49.85	15	50.02	49.50	-1	14,412	-0.01%
2023/12/15	8	51.73	5	51.50	51.10	3	14,355	0.02%
2023/12/14	4	52.90	8	52.54	52.30	-4	14,397	-0.03%
2023/12/13	13	54.17	10.5	52.81	53.00	2.5	14,460	0.02%
2023/12/12	5	52.88	7	52.70	53.00	-2	14,353	-0.01%
2023/12/11	13	53.10	8	53.41	53.20	5	14,348	0.03%
2023/12/08	4	54.15	10	54.56	54.10	-6	14,584	-0.04%
2023/12/07	21	55.04	121	55.49	54.10	-100	14,450	-0.69%	大賣/
2023/12/06	88	55.79	29.5	55.55	55.10	58.5	13,994	0.42%
2023/12/05	28	53.01	82	52.86	53.20	-54	12,995	-0.42%
2023/12/04	121.1	53.39	42	54.27	54.60	79.1	12,527	0.63%	大買/
2023/12/01	36	50.84	43	50.20	51.20	-7	11,455	-0.06%
2023/11/30	9	49.51	11	48.85	48.90	-2	11,019	-0.02%
2023/11/29	30	48.97	46	49.12	48.85	-16	10,944	-0.15%
2023/11/28	38	48.94	3	49.10	49.55	35	10,975	0.32%
2023/11/27	2	48.00	1.6	48.89	48.05	0.4	11,017	0.00%
2023/11/24	12	50.40	9	50.01	49.80	3	11,266	0.03%
2023/11/22	14	50.17	21.3	49.79	50.90	-7.2	11,012	-0.07%
2023/11/21	28.1	52.17	51.3	52.12	51.00	-23.2	10,722	-0.22%
2023/11/20	21.1	49.07	54	50.00	51.30	-32.9	10,020	-0.33%
2023/11/17	47.1	44.59	50.1	45.89	46.65	-3	9,205	-0.03%
2023/11/16	22	42.12	33	42.08	42.45	-11	8,739	-0.13%
2023/11/15	3	38.97	0.1	38.95	39.00	2.9	8,096	0.04%
2023/11/14	14	38.84	7	38.80	39.00	7	8,106	0.09%
2023/11/02	5	35.80	5	35.70	35.60	0	8,242	0.00%
2023/11/01	0	0.00	1	35.00	35.20	-1	8,244	-0.01%
2023/10/31	5	35.80	5	35.10	34.75	0	8,240	0.00%
2023/10/27	0	0.00	1	35.95	35.85	-1	8,241	-0.01%
2023/10/24	0	0.00	1	34.95	35.65	-1	8,229	-0.01%
2023/10/20	1	34.35	1	34.70	34.70	0	8,301	0.00%
2023/10/19	1	35.25	1	35.35	35.20	0	8,277	0.00%
2023/10/18	1	35.60	120	36.09	35.75	-119	8,250	-1.44%	大賣/鉅額交易
2023/10/17	5	38.30	5	37.45	36.95	0	8,149	0.00%
2023/10/16	2	37.90	1	38.30	38.00	1	8,081	0.01%
2023/10/13	2	39.70	6	39.13	38.65	-4	8,077	-0.05%
2023/10/12	2	39.95	1	39.80	39.80	1	8,106	0.01%
2023/10/11	9	41.12	4	39.80	39.70	5	8,162	0.06%
2023/10/06	1	40.35	0	0.00	40.20	1	8,090	0.01%
2023/10/05	20	41.43	20	40.85	40.35	0	8,033	0.00%
2023/10/04	0	0.00	2	40.55	40.60	-2	7,932	-0.03%
2023/10/03	6	41.30	7	41.20	41.25	-1	7,881	-0.01%
2023/10/02	2	42.45	23	40.95	42.50	-21	7,728	-0.27%
2023/09/28	1	39.30	0	0.00	39.25	1	7,412	0.01%
2023/09/27	5	39.18	4	38.99	39.25	1	7,357	0.01%
2023/09/26	35	40.43	30	40.20	39.95	5	7,193	0.07%
2023/09/25	3	39.73	5	40.22	40.40	-2	7,002	-0.03%
2023/09/22	2	38.35	5	38.88	38.90	-3	6,750	-0.04%
2023/09/21	2	38.30	1	38.75	38.80	1	6,693	0.01%
2023/09/20	8	38.89	13	38.86	38.75	-5	6,610	-0.08%
2023/09/19	5	39.40	1	38.95	38.95	4	6,505	0.06%
2023/09/18	20	39.67	5	39.65	39.50	15	6,313	0.24%
2023/09/15	3	38.85	1	38.70	38.70	2	6,107	0.03%
2023/09/14	2	38.45	4	39.05	39.00	-2	6,023	-0.03%
2023/09/13	6	39.33	13	40.47	38.10	-7	5,870	-0.12%
2023/09/12	11	38.32	9	38.13	38.45	2	5,420	0.04%
2023/09/11	4	38.26	4	37.64	37.65	0	5,251	0.00%
2023/09/08	2	39.40	20	39.14	39.10	-18	5,073	-0.35%
2023/09/07	12	39.03	3	38.98	39.15	9	5,003	0.18%
2023/09/06	5	39.59	2	39.43	39.65	3	4,912	0.06%
2023/09/05	13	38.75	6	38.73	38.75	7	4,783	0.15%
2023/09/04	8	38.15	6.1	38.05	38.20	2	4,690	0.04%
2023/09/01	106.1	38.44	9.1	38.76	37.90	97	4,600	2.11%	大買/
2023/08/31	18.1	39.50	5	39.29	39.30	13.1	4,441	0.29%
2023/08/30	16.1	39.06	30	39.26	39.25	-14	4,190	-0.33%
2023/08/29	7	37.44	3	37.27	37.40	4	3,748	0.11%
2023/08/28	0	0.00	2	37.30	37.10	-2	3,635	-0.06%
2023/08/25	5	37.77	3	37.82	37.95	2	3,477	0.06%
2023/08/24	7	37.51	7	36.63	36.60	0	3,256	0.00%
2023/08/23	30	37.00	5	37.15	37.35	25	3,061	0.82%
2023/08/22	31	35.97	3.1	36.03	36.25	27.9	2,767	1.01%
2023/08/21	1	35.00	4	34.85	35.00	-3	2,605	-0.12%
2023/08/18	5	35.19	0	0.00	34.70	5	2,518	0.20%
2023/08/17	0	0.00	4	35.34	35.70	-4	2,361	-0.17%
2023/08/16	0	0.00	1	34.10	34.40	-1	2,184	-0.05%
2023/08/15	1	34.30	1	34.05	34.30	0	2,097	0.00%
2023/08/14	11	34.53	5	34.30	34.30	6	2,005	0.30%
2023/08/11	1	34.00	0	0.00	34.50	1	1,924	0.05%
2023/08/04	0	0.00	1	33.45	33.60	-1	1,726	-0.06%
2023/08/02	1	33.30	0	0.00	33.40	1	1,715	0.06%
2023/08/01	0	0.00	2	33.60	33.70	-2	1,690	-0.12%
2023/07/31	2	34.55	0	0.00	34.10	2	1,653	0.12%
2023/07/28	1	35.00	150	34.44	34.65	-149	1,613	-9.24%	大賣/鉅額交易
2023/07/27	1	35.35	0	0.00	35.30	1	1,559	0.06%
2023/07/26	0	0.00	1	35.10	34.50	-1	1,491	-0.07%
2023/07/25	0	0.00	1	35.25	35.20	-1	1,410	-0.07%
2023/07/24	0	0.00	3	34.87	34.90	-3	1,350	-0.22%
2023/07/21	1	35.20	1	35.20	35.30	0	1,318	0.00%
2023/07/19	1.1	35.17	27	34.98	34.90	-25.9	1,287	-2.01%
2023/07/18	23	36.30	1	36.20	36.20	22	1,251	1.76%
2023/07/17	151	36.45	1	36.75	36.35	150	1,185	12.66%	大買/鉅額交易
2023/07/14	12	35.23	6	34.61	35.00	6	1,040	0.58%
2023/07/13	0	0.00	1	33.55	32.90	-1	935	-0.11%
2023/07/12	1	32.35	1	32.30	32.20	0	914	0.00%
2023/07/10	0	0.00	1	34.05	33.60	-1	924	-0.11%
2023/07/06	2	34.75	6	33.76	34.05	-4	917	-0.44%
2023/07/05	0	0.00	2	32.93	32.90	-2	844	-0.24%
2023/07/03	0	0.00	2	31.55	31.95	-2	867	-0.23%
2023/06/29	0	0.00	1	31.40	31.55	-1	910	-0.11%
2023/06/26	0	0.00	1	31.85	31.90	-1	944	-0.11%
2023/06/21	0	0.00	7	32.48	32.50	-7	962	-0.73%
2023/06/14	1	32.55	0	0.00	32.00	1	1,019	0.10%
2023/06/13	1	32.55	1	32.44	32.45	0	1,024	0.00%
2023/06/05	0	0.00	2	32.60	32.60	-2	1,017	-0.20%
2023/06/02	0	0.00	3	32.30	31.85	-3	1,005	-0.30%
2023/05/30	0	0.00	1	31.50	31.55	-1	997	-0.10%
2023/05/29	2	31.35	0	0.00	31.45	2	999	0.20%
2023/05/26	0	0.00	1	30.90	30.80	-1	1,013	-0.10%
2023/05/23	0	0.00	0	30.95	31.00	0	1,019	0.00%
2023/05/18	0	0.00	3	30.85	30.55	-3	1,028	-0.29%
2023/05/17	2	30.10	0	0.00	30.10	2	1,020	0.20%
2023/05/11	6	30.40	0	0.00	29.90	6	1,002	0.60%
2023/04/27	0	0.00	1	31.30	31.85	-1	1,032	-0.10%
2023/04/21	0	0.00	7	31.54	31.55	-7	991	-0.71%
2023/04/14	4	32.73	0	0.00	32.85	4	927	0.43%
2023/04/13	2	33.20	0	0.00	32.75	2	898	0.22%
2023/04/07	2	32.65	0	0.00	32.65	2	818	0.24%
2023/04/06	1	33.20	0	0.00	33.10	1	797	0.13%
2023/03/24	0	0.00	1	31.35	31.35	-1	687	-0.15%
2023/03/23	0	0.00	1	30.95	31.00	-1	661	-0.15%
2023/03/22	2	30.60	0	0.00	30.65	2	629	0.32%
2023/02/23	2	30.03	0	0.00	30.00	2	686	0.29%
2023/01/09	2	29.15	2	29.30	29.20	0	923	0.00%
2022/12/21	1	28.80	0	0.00	28.80	1	1,052	0.09%
2022/12/16	1	30.00	0	0.00	29.85	1	1,057	0.09%
2022/12/13	0	0.00	10	30.60	30.50	-10	1,049	-0.95%
2022/12/02	0	0.00	2	32.75	32.60	-2	1,022	-0.20%
2022/12/01	0	0.00	1	32.60	32.60	-1	1,013	-0.10%
2022/11/30	0	0.00	1	32.00	31.85	-1	984	-0.10%
2022/11/24	0	0.00	1	31.95	31.95	-1	984	-0.10%
2022/11/18	0	0.00	4	31.80	31.90	-4	1,014	-0.39%
2022/11/17	10	31.20	0.2	31.00	31.15	9.8	987	0.99%
2022/11/15	0	0.00	3	30.75	31.10	-3	960	-0.31%
2022/11/14	13	30.59	16	30.77	30.95	-3	932	-0.32%
2022/11/04	0	0.00	2	27.65	27.75	-2	846	-0.24%
2022/10/21	1	26.80	0	0.00	26.75	1	809	0.12%
2022/10/14	0	0.00	10	27.16	26.95	-10	782	-1.28%
2022/10/13	0.1	26.20	0	0.00	26.10	0.1	784	0.01%
2022/10/12	1	27.45	0	0.00	27.60	1	787	0.13%
2022/10/11	0.1	27.60	0	0.00	27.70	0.1	794	0.01%
2022/10/06	0	0.00	1	29.35	29.15	-1	835	-0.12%
2022/10/05	1	29.45	0	0.00	29.35	1	833	0.12%
2022/09/29	3	27.65	0	0.00	27.65	3	853	0.35%
2022/09/14	0	0.00	1	30.00	30.00	-1	912	-0.11%
2022/09/07	1	28.95	0	0.00	28.95	1	989	0.10%
2022/09/06	3	29.47	0	0.00	29.15	3	1,021	0.29%
2022/09/05	3	29.85	0	0.00	29.60	3	1,036	0.29%
2022/09/02	4	30.50	0	0.00	30.20	4	1,042	0.38%
2022/08/31	0	0.00	1	30.80	31.30	-1	1,036	-0.10%
2022/08/30	1	30.60	0	0.00	30.35	1	1,014	0.10%
2022/08/29	2	29.65	2	29.60	29.55	0	959	0.00%
2022/08/19	0	0.00	1	30.10	30.40	-1	959	-0.10%
2022/08/04	2	28.50	0	0.00	28.15	2	1,062	0.19%
2022/07/27	0	0.00	1	28.05	28.05	-1	1,087	-0.09%
2022/07/26	1	28.10	0	0.00	28.00	1	1,090	0.09%
2022/07/25	0	0.00	16	28.80	28.85	-16	1,099	-1.46%
2022/07/13	0	0.00	1	26.80	26.55	-1	1,098	-0.09%
2022/07/08	1	28.65	0.1	28.50	28.40	0.9	1,081	0.08%
2022/07/07	0.1	27.50	0	0.00	27.90	0.1	1,087	0.01%
2022/07/06	1	27.50	0	0.00	27.35	1	1,102	0.09%
2022/06/23	0	0.00	1	29.65	29.20	-1	1,189	-0.08%
2022/06/21	0	0.00	1	29.35	29.65	-1	1,206	-0.08%
2022/06/20	1	28.95	0	0.00	28.35	1	1,220	0.08%
2022/06/16	1	31.90	0	0.00	30.70	1	1,215	0.08%
2022/06/15	0	0.00	1	32.60	32.50	-1	1,209	-0.08%
2022/06/14	0	0.00	1	31.60	31.65	-1	1,223	-0.08%
2022/06/10	0	0.00	1	32.20	32.40	-1	1,319	-0.08%
2022/06/01	0	0.00	68	31.72	31.50	-68	1,564	-4.35%
2022/05/31	0	0.00	0.6	31.63	31.55	-0.6	1,668	-0.03%
2022/05/27	1	31.40	0	0.00	31.30	1	1,797	0.06%
2022/05/20	1	30.85	1	30.95	31.00	0	2,130	0.00%
2022/05/13	1	28.10	1	28.60	28.75	0	2,375	0.00%
2022/05/12	1	28.75	0	0.00	28.00	1	2,407	0.04%
2022/05/09	0.1	29.90	0	0.00	30.00	0.1	2,451	0.00%
2022/05/06	2	30.05	1	30.40	30.45	1	2,483	0.04%
2022/05/05	2	30.73	1	31.05	30.80	1	2,504	0.04%
2022/04/28	20	29.99	0	0.00	29.80	20	2,703	0.74%
2022/04/27	2	28.75	0	0.00	29.55	2	2,741	0.07%
2022/04/11	1	31.50	0	0.00	31.35	1	6,408	0.02%
2022/04/08	0	0.00	3	32.30	32.30	-3	6,737	-0.04%
2022/04/07	0	0.00	1	32.85	32.05	-1	6,780	-0.01%
2022/04/01	2	33.00	0	0.00	33.10	2	7,031	0.03%
2022/03/30	0.5	33.75	2	33.70	33.80	-1.5	7,733	-0.02%
2022/03/28	18	33.40	0	0.00	33.55	18	7,838	0.23%
2022/03/25	53	33.85	0	0.00	33.85	53	7,950	0.67%
2022/03/24	0	0.00	2	33.90	33.75	-2	7,990	-0.03%
2022/03/23	2	33.60	1	33.70	33.80	1	8,083	0.01%
2022/03/21	12	33.00	0	0.00	33.10	12	8,255	0.15%
2022/03/16	0	0.00	10	32.46	32.25	-10	8,411	-0.12%
2022/03/15	0	0.00	10	33.30	33.00	-10	8,542	-0.12%
2022/03/11	0	0.00	5	34.40	34.45	-5	8,639	-0.06%
2022/03/10	5	35.10	0	0.00	34.80	5	8,753	0.06%
2022/03/08	4	33.44	16	33.98	33.00	-12	9,245	-0.13%
2022/03/07	8	34.40	2	34.50	34.30	6	10,568	0.06%
2022/03/04	19	37.65	9	37.35	37.00	10	10,791	0.09%
2022/03/03	1	37.30	17	37.29	37.30	-16	10,816	-0.15%
2022/03/02	2	37.30	5	37.69	37.70	-3	10,883	-0.03%
2022/03/01	1	37.50	3	37.63	38.00	-2	10,894	-0.02%
2022/02/25	0	0.00	1	36.50	36.05	-1	10,840	-0.01%
2022/02/24	16	36.97	0	0.00	35.95	16	10,870	0.15%
2022/02/23	2	37.38	2	37.45	37.35	0	10,860	0.00%
2022/02/22	7	37.14	2	36.83	37.00	5	10,876	0.05%
2022/02/21	8	37.28	1	37.25	37.25	7	11,161	0.06%
2022/02/18	0	0.00	15	36.68	36.80	-15	11,537	-0.13%
2022/02/17	0	0.00	1	37.05	36.95	-1	11,564	-0.01%
2022/02/16	2	36.45	10	36.40	36.60	-8	11,472	-0.07%
2022/02/15	5	35.30	0	0.00	35.15	5	11,420	0.04%
2022/02/14	15	35.02	10	35.50	35.85	5	11,389	0.04%
2022/02/11	0	0.00	8	35.50	35.35	-8	11,340	-0.07%
2022/02/10	2	35.83	11	35.96	35.85	-9	11,312	-0.08%
2022/02/09	0	0.00	7	36.52	36.65	-7	11,277	-0.06%
2022/02/08	2	36.15	18.1	36.19	36.25	-16.1	11,237	-0.14%
2022/02/07	1	35.10	3	34.83	35.40	-2	11,214	-0.02%
2022/01/26	7	34.33	7	34.30	34.30	0	11,199	0.00%
2022/01/25	1.1	34.35	3	34.42	34.05	-1.9	11,179	-0.02%
2022/01/24	6	34.00	2	34.38	35.05	4	11,147	0.04%
2022/01/21	21	35.48	5	35.27	35.15	16	11,095	0.14%
2022/01/20	1	36.55	1	36.35	36.50	0	11,015	0.00%
2022/01/19	3	37.20	3	36.80	36.80	0	10,972	0.00%
2022/01/18	2.5	37.82	11	37.50	37.45	-8.5	10,922	-0.08%
2022/01/17	2	36.88	19	37.70	38.00	-17	10,841	-0.16%
2022/01/14	16	36.58	5	36.62	36.70	11	10,743	0.10%
2022/01/13	42.1	38.16	40	38.29	38.25	2.1	10,644	0.02%
2022/01/12	12	37.18	10	37.19	37.10	2	10,323	0.02%
2022/01/11	16	36.72	4	36.65	36.30	12	10,211	0.12%
2022/01/10	0	0.00	2	38.18	37.80	-2	10,056	-0.02%
2022/01/07	25	38.36	3	38.25	38.05	22	9,946	0.22%
2022/01/06	8	40.27	25.2	40.19	39.70	-17.2	9,662	-0.18%
2022/01/05	55.2	42.79	64	42.08	41.05	-8.9	9,337	-0.09%
2022/01/04	59	39.56	65	40.22	40.90	-6	8,049	-0.07%
2022/01/03	27	38.54	26	38.57	38.30	1	7,227	0.01%
2021/12/30	1	36.70	0	0.00	36.70	1	6,869	0.01%
2021/12/29	2	37.18	0	0.00	37.15	2	6,820	0.03%
2021/12/28	12	37.79	4	37.45	37.40	8	6,730	0.12%
2021/12/27	28	38.79	23	38.77	38.40	5	6,548	0.08%
2021/12/24	4	36.53	5	36.88	37.30	-1	6,025	-0.02%
2021/12/23	8	36.86	9	36.64	36.65	-1	5,825	-0.02%
2021/12/22	10	36.90	14	36.50	36.15	-4	5,748	-0.07%
2021/12/21	3	36.27	1	36.90	36.45	2	5,694	0.04%
2021/12/20	2	35.80	0	0.00	36.15	2	5,572	0.04%
2021/12/17	6	35.55	324	35.52	35.90	-318	5,516	-5.76%	大賣/鉅額交易
2021/12/16	21	35.89	22	36.37	36.35	-1	5,417	-0.02%
2021/12/15	11	35.05	1	34.75	34.55	10	5,246	0.19%
2021/12/14	2	34.48	0	0.00	34.20	2	5,221	0.04%
2021/12/13	1	35.30	15	35.41	35.90	-14	5,149	-0.27%
2021/12/09	1	36.15	15	36.83	36.05	-14	4,984	-0.28%
2021/12/08	111	35.60	2	35.38	35.30	109	4,801	2.27%	大買/鉅額交易
2021/12/07	15	35.17	6	35.34	35.40	9	4,739	0.19%
2021/12/06	22	35.11	8	35.05	35.10	14	4,643	0.30%
2021/12/03	5	36.32	6	36.42	36.00	-1	4,528	-0.02%
2021/12/02	26	37.90	42	37.21	36.25	-16	4,391	-0.36%
2021/12/01	84	38.01	62	38.01	38.25	22	3,992	0.55%
2021/11/30	18	35.35	41	36.19	36.60	-23	2,608	-0.88%
2021/11/29	6	32.66	3	32.27	33.30	3	2,278	0.13%
2021/11/26	4	33.08	13	32.89	32.90	-9	2,146	-0.42%
2021/11/25	26	32.29	3	32.20	32.15	23	2,010	1.14%
2021/11/24	70	32.14	1	32.80	32.80	69	1,949	3.54%
2021/11/23	12	31.56	5	32.04	31.35	7	1,903	0.37%
2021/11/22	55	32.44	6	32.54	32.45	49	1,855	2.64%
2021/11/19	72	33.06	7	33.12	33.20	65	1,799	3.61%
2021/11/18	32	34.31	7	34.42	34.10	25	1,717	1.46%
2021/11/17	5	33.11	5	33.66	33.00	0	1,372	0.00%
2021/11/16	0	0.00	1	30.00	31.15	-1	956	-0.10%
2021/11/15	0.9	30.00	0	0.00	29.80	0.9	908	0.10%
2021/11/11	1	29.30	10	29.30	29.20	-9	897	-1.00%
2021/11/10	1	29.60	0	0.00	29.65	1	912	0.11%
2021/11/09	0	0.00	10	29.85	29.90	-10	924	-1.08%
2021/11/05	5	29.91	0	0.00	29.85	5	950	0.53%
2021/11/01	0	0.00	4	30.05	29.95	-4	935	-0.43%
2021/10/28	1	30.00	0	0.00	29.95	1	936	0.11%
2021/10/26	1	29.65	0	0.00	29.65	1	939	0.11%
2021/10/19	0	0.00	1	28.80	28.80	-1	978	-0.10%
2021/10/04	1	28.00	0	0.00	28.20	1	1,593	0.06%
2021/10/01	1	28.40	0	0.00	28.10	1	1,620	0.06%
2021/09/30	0	0.00	4	29.15	29.15	-4	1,658	-0.24%
2021/09/29	0	0.00	10	28.91	28.90	-10	1,686	-0.59%
2021/09/27	0	0.00	11	30.21	30.20	-11	1,715	-0.64%
2021/09/13	1	30.15	0	0.00	30.20	1	2,245	0.04%
2021/09/08	0	0.00	1	30.60	30.60	-1	2,263	-0.04%
2021/09/03	0	0.00	1	32.55	32.45	-1	2,295	-0.04%
2021/08/30	0	0.00	1	32.05	32.30	-1	2,277	-0.04%
2021/08/26	1	30.70	0	0.00	30.65	1	2,267	0.04%
2021/08/24	1	30.60	0	0.00	30.60	1	2,307	0.04%
2021/08/20	1	29.85	0	0.00	29.80	1	2,351	0.04%
2021/08/13	0	0.00	5	32.13	32.15	-5	2,417	-0.21%
2021/08/11	0	0.00	8	31.19	30.65	-8	2,426	-0.33%
2021/08/09	1	31.70	0	0.00	31.65	1	2,515	0.04%
2021/08/05	0	0.00	1	32.40	32.40	-1	2,692	-0.04%
2021/07/30	1	32.90	0	0.00	32.20	1	2,889	0.03%
2021/07/28	1	32.20	0	0.00	32.20	1	2,963	0.03%
2021/07/27	0	0.00	2	33.35	33.00	-2	3,009	-0.07%
2021/07/23	3	33.35	1	33.25	33.25	2	3,218	0.06%
2021/07/21	7	34.09	21	33.28	32.85	-14	3,229	-0.43%
2021/07/20	6	34.38	2	34.73	34.00	4	3,227	0.12%
2021/07/19	5	34.62	4	34.81	34.25	1	3,249	0.03%
2021/07/16	24	34.96	7	35.18	35.75	17	3,231	0.53%
2021/07/15	0	0.00	3	33.90	33.85	-3	3,141	-0.10%
2021/07/14	10	33.50	16	32.92	33.90	-6	3,229	-0.19%
2021/07/13	28	34.45	10	33.78	33.40	18	3,315	0.54%
2021/07/12	1.1	33.92	3	33.92	33.95	-1.9	3,286	-0.06%
2021/07/09	4	33.78	0	0.00	33.80	4	3,356	0.12%
2021/07/08	0	0.00	0	33.50	33.50	0	3,378	0.00%
2021/07/07	0	0.00	6	33.33	33.55	-6	3,421	-0.18%
2021/07/06	5	32.75	11	33.30	32.70	-6	3,424	-0.18%
2021/07/05	1	32.80	3	33.20	33.00	-2	3,430	-0.06%
2021/06/30	6	32.74	0	0.00	32.60	6	3,467	0.17%
2021/06/29	5	32.70	0	0.00	32.70	5	3,465	0.14%
2021/06/25	5	34.15	7	33.11	33.05	-2	3,431	-0.06%
2021/06/24	25	34.15	20	33.62	33.55	5	3,394	0.15%
2021/06/23	11	33.00	14	33.82	34.20	-3	3,192	-0.09%
2021/06/22	1	31.30	1	31.15	31.10	0	3,046	0.00%
2021/06/18	0	0.00	0.1	30.90	31.10	-0.1	3,095	0.00%
2021/06/17	0	0.00	1	30.50	30.50	-1	3,119	-0.03%
2021/06/16	4	30.53	1	30.35	30.35	3	3,125	0.10%
2021/06/15	1	29.95	2	30.33	30.20	-1	3,126	-0.03%
2021/06/10	1	29.55	0	0.00	29.50	1	3,133	0.03%
2021/06/04	2	29.80	0	0.00	29.65	2	3,206	0.06%
2021/06/02	2	29.63	0	0.00	29.50	2	3,234	0.06%
2021/06/01	6	29.82	0	0.00	30.15	6	3,224	0.19%
2021/05/31	1.1	29.35	0	0.00	28.90	1.1	3,252	0.03%
2021/05/28	0	0.00	1	29.15	29.05	-1	3,252	-0.03%
2021/05/26	0	0.00	1	28.45	28.40	-1	3,277	-0.03%
2021/05/25	1	27.80	1	27.90	27.80	0	3,291	0.00%
2021/05/24	0	0.00	10	28.05	28.10	-10	3,308	-0.30%
2021/05/21	3	26.25	0	0.00	26.55	3	3,338	0.09%
2021/05/20	2	26.40	0	0.00	26.05	2	3,412	0.06%
2021/05/19	3	26.00	0	0.00	26.60	3	3,465	0.09%
2021/05/18	0	0.00	3	26.00	26.25	-3	3,505	-0.09%
2021/05/14	5	26.10	2	26.15	26.50	3	3,456	0.09%
2021/05/13	8	25.71	0	0.00	25.25	8	3,380	0.24%
2021/05/12	8	27.72	0	0.00	26.95	8	3,294	0.24%
2021/05/11	1	29.20	0	0.00	29.60	1	3,214	0.03%
2021/05/10	2	31.65	1	31.45	31.25	1	3,191	0.03%
2021/05/07	2	31.75	0	0.00	31.80	2	3,225	0.06%
2021/05/06	2	31.75	0	0.00	31.15	2	3,243	0.06%
2021/05/05	2	31.50	3	32.15	31.40	-1	3,243	-0.03%
2021/05/04	2	32.10	21	32.00	32.25	-19	3,256	-0.58%
2021/05/03	2	34.23	10	33.60	33.60	-8	3,316	-0.24%
2021/04/29	4	35.80	0	0.00	36.45	4	3,274	0.12%
2021/04/28	0	0.00	1	35.75	35.75	-1	3,288	-0.03%
2021/04/27	3	35.42	0	0.00	35.30	3	3,467	0.09%
2021/04/23	2	36.35	1	36.10	36.00	1	4,615	0.02%
2021/04/22	1	36.35	2	36.43	35.25	-1	4,700	-0.02%
2021/04/21	5	36.39	2	36.28	36.25	3	4,661	0.06%
2021/04/20	0	0.00	8	36.60	36.90	-8	4,684	-0.17%
2021/04/19	1	36.00	1.1	35.58	36.00	-0.1	4,683	0.00%
2021/04/16	2	34.90	10	34.80	34.65	-8	4,675	-0.17%
2021/04/15	2	35.33	20	35.08	34.90	-18	4,761	-0.38%
2021/04/14	4	33.95	1	33.40	33.90	3	4,862	0.06%
2021/04/12	4	34.23	2	34.23	34.30	2	5,543	0.04%
2021/04/09	3	33.63	3	33.72	33.65	0	5,732	0.00%
2021/04/08	10	33.30	1	33.45	33.40	9	5,740	0.16%
2021/04/07	3	33.80	3	33.45	33.45	0	5,873	0.00%
2021/04/01	0	0.00	1	32.70	32.70	-1	6,059	-0.02%
2021/03/30	1	32.60	0	0.00	32.60	1	6,075	0.02%
2021/03/23	3	32.68	10	33.11	32.45	-7	6,223	-0.11%
2021/03/19	2	33.75	0	0.00	33.95	2	6,175	0.03%
2021/03/18	0	0.00	1	34.15	34.15	-1	6,207	-0.02%
2021/03/12	9	33.67	0	0.00	33.60	9	6,293	0.14%
2021/03/11	6	33.50	0	0.00	33.55	6	6,354	0.09%
2021/03/10	4	33.25	4	33.15	33.60	0	6,380	0.00%
2021/03/04	1	34.00	0	0.00	33.60	1	6,515	0.02%
2021/03/02	0	0.00	4	34.60	34.05	-4	6,742	-0.06%
2021/02/25	0	0.00	24	34.05	34.05	-24	6,719	-0.36%
2021/02/23	0	0.00	1	34.90	34.90	-1	6,718	-0.01%
2021/02/22	0	0.00	3	34.92	35.30	-3	6,683	-0.04%
2021/02/19	7	33.88	1	34.05	34.05	6	6,639	0.09%
2021/02/18	11	33.12	0	0.00	33.20	11	6,586	0.17%
2021/02/04	1	32.30	0	0.00	32.40	1	6,563	0.02%
2021/02/03	0	0.00	3	33.05	32.60	-3	6,609	-0.05%
2021/02/02	1	32.90	3	33.00	32.70	-2	6,673	-0.03%
2021/02/01	1	32.30	0	0.00	32.55	1	6,707	0.01%
2021/01/28	4	34.10	3.1	33.80	33.80	0.9	6,700	0.01%
2021/01/27	1	34.25	0	0.00	34.35	1	6,710	0.01%
2021/01/26	5	34.15	4	34.34	33.90	1	6,712	0.01%
2021/01/25	4	34.64	4	34.04	34.80	0	6,707	0.00%
2021/01/22	4	35.40	3	35.35	35.50	1	6,675	0.01%
2021/01/21	30.1	36.26	4	35.75	35.05	26.1	6,716	0.39%
2021/01/20	12	37.08	11.1	36.25	36.20	1	6,682	0.01%
2021/01/19	59.1	38.43	83	38.70	37.75	-23.9	6,638	-0.36%
2021/01/18	22	37.63	18	37.47	36.85	4	6,136	0.07%
2021/01/15	13	36.89	3	36.28	36.75	10	5,924	0.17%
2021/01/14	0	0.00	2	36.48	36.60	-2	5,969	-0.03%
2021/01/13	6	36.28	6	35.88	35.75	0	6,219	0.00%
2021/01/12	3	35.77	10	35.15	35.25	-7	6,193	-0.11%
2021/01/11	8	36.60	5	36.69	37.00	3	6,106	0.05%
2021/01/08	2	36.10	0	0.00	36.45	2	6,031	0.03%
2021/01/07	11	36.31	10	36.91	37.05	1	5,911	0.02%
2021/01/06	22	36.35	7	35.62	35.10	15	5,766	0.26%
2021/01/05	43	36.64	21	36.70	36.55	22	5,587	0.39%
2021/01/04	2	33.60	8	34.26	34.85	-6	5,114	-0.12%
2020/12/31	0	0.00	3	31.60	31.70	-3	4,933	-0.06%
2020/12/30	3	32.25	3	32.95	32.25	0	4,946	0.00%
2020/12/29	5	31.52	22	31.77	32.15	-17	4,847	-0.35%
2020/12/25	0	0.00	5	30.05	30.05	-5	4,909	-0.10%
2020/12/23	3	29.00	0	0.00	29.00	3	4,883	0.06%
2020/12/22	0	0.00	2	29.00	28.75	-2	4,900	-0.04%
2020/12/18	5	30.10	0	0.00	29.75	5	4,813	0.10%
2020/12/17	0	0.00	1	30.25	30.30	-1	4,791	-0.02%
2020/12/16	20	30.86	3	30.30	30.55	17	4,855	0.35%
2020/12/14	0	0.00	6	30.80	30.70	-6	4,858	-0.12%
2020/12/11	9	30.10	0	0.00	30.00	9	4,822	0.19%
2020/12/10	1	30.85	0	0.00	30.75	1	4,782	0.02%
2020/12/09	0	0.00	2	30.90	31.30	-2	4,758	-0.04%
2020/12/08	3	30.63	0	0.00	30.80	3	4,720	0.06%
2020/12/07	0	0.00	3	31.40	31.05	-3	4,696	-0.06%
2020/12/04	4	31.54	5	31.70	31.15	-1	4,639	-0.02%
2020/12/03	0	0.00	4	31.45	31.05	-4	4,602	-0.09%
2020/12/02	3	30.90	1	30.95	30.90	2	4,563	0.04%
2020/12/01	0	0.00	3	30.75	31.10	-3	4,547	-0.07%
2020/11/30	5	31.14	1	31.55	31.00	4	4,542	0.09%
2020/11/27	11	31.66	6	31.60	31.35	5	4,467	0.11%
2020/11/26	1	31.30	8	31.29	31.30	-7	4,328	-0.16%
2020/11/25	0	0.00	10	30.30	30.25	-10	4,190	-0.24%
2020/11/24	1	30.60	0	0.00	30.20	1	4,168	0.02%
2020/11/23	2	30.35	0	0.00	30.70	2	4,144	0.05%
2020/11/20	0	0.00	3	30.40	30.05	-3	4,103	-0.07%
2020/11/18	3	30.25	6	29.81	30.15	-3	4,067	-0.07%
2020/11/16	0	0.00	1	29.05	29.05	-1	4,049	-0.02%
2020/11/13	2	29.00	0	0.00	29.15	2	4,043	0.05%
2020/11/12	3	29.70	9	29.23	29.00	-6	4,037	-0.15%
2020/11/11	4	29.55	0	0.00	29.55	4	4,004	0.10%
2020/11/10	2	29.63	1	30.60	30.10	1	3,955	0.03%
2020/11/09	2	30.13	0	0.00	30.35	2	3,870	0.05%
2020/11/06	2	30.10	0	0.00	29.65	2	3,825	0.05%
2020/11/05	2	29.73	0	0.00	29.45	2	3,806	0.05%
2020/11/03	1	30.20	0	0.00	30.20	1	3,734	0.03%
2020/10/30	8	30.85	2	30.33	30.30	6	3,667	0.16%
2020/10/29	26	31.37	4	31.83	31.35	22	3,583	0.61%
2020/10/28	6	32.60	2	32.00	31.75	4	3,478	0.12%
2020/10/27	6	32.89	12	32.76	32.80	-6	3,369	-0.18%
2020/10/26	8	32.46	8	32.58	32.60	0	3,212	0.00%
2020/10/23	5	30.88	10	31.29	32.25	-5	2,970	-0.17%
2020/10/22	21	30.06	11	30.35	31.10	10	2,727	0.37%
2020/10/21	1	29.40	6	30.34	29.35	-5	2,551	-0.20%
2020/10/20	0	0.00	5	28.78	28.70	-5	2,302	-0.22%
2020/10/19	0	0.00	6	28.48	28.40	-6	2,282	-0.26%
2020/10/16	3	27.95	2	28.45	28.00	1	2,283	0.04%
2020/10/15	3	28.37	0	0.00	28.20	3	2,335	0.13%
2020/10/14	2	28.20	0	0.00	28.35	2	2,469	0.08%
2020/10/13	8	28.21	0	0.00	29.00	8	2,536	0.32%
2020/10/08	10	28.45	0	0.00	28.60	10	2,395	0.42%
2020/10/07	1	28.50	1	28.55	28.60	0	2,335	0.00%
2020/10/06	0	0.00	1	28.40	28.55	-1	2,289	-0.04%
2020/10/05	1	28.05	14	28.52	28.40	-13	2,246	-0.58%
2020/09/30	14	28.73	3	28.67	29.05	11	2,102	0.52%
2020/09/29	1	27.20	0	0.00	27.40	1	1,935	0.05%
2020/09/25	1	26.65	0	0.00	26.40	1	1,944	0.05%
2020/09/24	1	26.40	0	0.00	26.20	1	1,929	0.05%
2020/09/23	0	0.00	1	26.70	27.00	-1	1,912	-0.05%
2020/09/22	0	0.00	10	27.55	27.55	-10	1,895	-0.53%
2020/09/21	11	28.03	0	0.00	27.95	11	1,889	0.58%
2020/09/18	0	0.00	2	27.65	27.40	-2	1,837	-0.11%
2020/09/17	0	0.00	5	26.67	26.80	-5	1,791	-0.28%
2020/09/14	1	26.20	0	0.00	26.15	1	1,789	0.06%
2020/09/11	0	0.00	5	26.10	26.20	-5	1,786	-0.28%
2020/09/10	1	26.40	1	26.50	26.50	0	1,790	0.00%
2020/09/09	9	26.08	0	0.00	26.55	9	1,799	0.50%
2020/09/04	0	0.00	10	26.05	26.25	-10	1,818	-0.55%
2020/09/03	10	26.69	13	26.57	26.45	-3	1,853	-0.16%
2020/09/02	7	26.00	0	0.00	26.00	7	1,948	0.36%
2020/09/01	6	26.00	0	0.00	25.90	6	1,960	0.31%
2020/08/19	0	0.00	5	25.65	25.60	-5	1,973	-0.25%
2020/08/17	3	26.10	0	0.00	26.00	3	1,962	0.15%
2020/08/14	1	25.90	0	0.00	25.80	1	1,986	0.05%
2020/08/12	1	25.65	0	0.00	26.00	1	2,139	0.05%
2020/08/07	0	0.00	1	26.25	26.25	-1	2,203	-0.05%
2020/08/06	0	0.00	1	26.65	26.45	-1	2,218	-0.05%
2020/08/05	0	0.00	2	26.85	26.75	-2	2,214	-0.09%
2020/08/03	0	0.00	2	25.60	25.80	-2	2,212	-0.09%
2020/07/30	1	25.60	0	0.00	25.55	1	2,210	0.05%
2020/07/29	1	25.65	0	0.00	25.55	1	2,203	0.05%
2020/07/27	1	27.30	0	0.00	27.20	1	2,190	0.05%
2020/07/24	2	27.95	2	28.43	27.50	0	2,167	0.00%
2020/07/22	4	28.20	1	28.50	28.10	3	2,106	0.14%
2020/07/21	1	28.70	0	0.00	28.40	1	2,076	0.05%
2020/07/20	7	28.30	5	28.75	28.80	2	1,992	0.10%
2020/07/17	13	27.09	19	27.57	27.40	-6	1,849	-0.32%
2020/07/15	0	0.00	1	26.00	25.60	-1	1,723	-0.06%
2020/07/10	0	0.00	30	25.55	25.55	-30	1,801	-1.66%
2020/07/08	1	26.15	0	0.00	26.50	1	1,805	0.06%
2020/07/07	30	26.55	0	0.00	26.30	30	1,808	1.66%
2020/07/06	1	26.55	100	26.61	26.60	-99	1,819	-5.44%
2020/07/02	6	26.70	0	0.00	26.70	6	1,848	0.32%
2020/07/01	1	26.55	0	0.00	26.50	1	1,858	0.05%
2020/06/24	5	26.15	0	0.00	26.15	5	1,830	0.27%
2020/06/23	0	0.00	6	26.16	26.15	-6	1,847	-0.32%
2020/06/22	2	26.28	2	26.35	26.00	0	1,867	0.00%
2020/06/12	7	25.84	12	25.93	25.90	-5	1,957	-0.26%
2020/06/11	0	0.00	8	26.80	26.45	-8	1,960	-0.41%
2020/06/10	5	28.00	2	27.95	27.65	3	1,931	0.16%
2020/06/09	5	28.80	35	27.14	27.95	-30	1,923	-1.56%
2020/06/08	1	26.30	12	26.42	26.25	-11	1,819	-0.60%
2020/06/05	1	26.45	3	25.85	26.35	-2	1,804	-0.11%
2020/06/04	4	25.41	2	25.50	25.65	2	1,776	0.11%
2020/06/03	2	25.25	0	0.00	26.00	2	1,776	0.11%
2020/06/01	100	24.49	0	0.00	24.50	100	1,730	5.78%
2020/05/28	0	0.00	18	24.48	24.15	-18	1,726	-1.04%
2020/05/27	0	0.00	50	24.37	24.35	-50	1,751	-2.85%
2020/05/26	0	0.00	1	24.45	24.40	-1	1,767	-0.06%
2020/05/25	1	24.00	0	0.00	24.40	1	1,760	0.06%
2020/05/22	0	0.00	1	24.15	24.15	-1	1,760	-0.06%
2020/05/21	7	25.09	2	24.88	25.00	5	1,743	0.29%
2020/05/20	77	24.75	5	24.25	24.25	72	1,704	4.22%
2020/05/19	10	23.90	3	23.23	23.90	7	1,614	0.43%
2020/05/18	7	21.99	0	0.00	21.75	7	1,557	0.45%
2020/05/15	1	23.15	1	22.95	22.50	0	1,514	0.00%
2020/05/14	2	23.43	4	23.29	23.05	-2	1,493	-0.13%
2020/05/13	1	24.00	0	0.00	24.00	1	1,461	0.07%
2020/05/12	1	24.60	0	0.00	24.45	1	1,455	0.07%
2020/05/11	6	24.80	0	0.00	24.75	6	1,453	0.41%
2020/05/08	4	25.00	1	25.05	25.15	3	1,427	0.21%
2020/05/06	5	25.00	0	0.00	25.05	5	1,436	0.35%
2020/05/04	2	25.05	0	0.00	24.85	2	1,463	0.14%
2020/04/30	1	25.75	1	25.50	25.80	0	1,457	0.00%
2020/04/29	1	25.30	0	0.00	25.25	1	1,484	0.07%
2020/04/28	1	25.00	0	0.00	25.20	1	1,493	0.07%
2020/04/27	2	24.70	0	0.00	24.95	2	1,534	0.13%
2020/04/22	0	0.00	6	23.00	23.90	-6	1,534	-0.39%
2020/04/20	1	24.20	0	0.00	24.25	1	1,594	0.06%
2020/04/17	5	23.95	0	0.00	23.90	5	1,640	0.30%
2020/04/15	1	23.70	4	24.28	24.45	-3	1,591	-0.19%
2020/04/14	0	0.00	1	22.55	22.75	-1	1,542	-0.06%
2020/04/13	6	22.38	0	0.00	22.15	6	1,530	0.39%
2020/04/09	0	0.00	2	23.05	23.10	-2	1,521	-0.13%
2020/04/08	0	0.00	4	23.00	23.15	-4	1,499	-0.27%
2020/04/06	0	0.00	1	20.95	21.05	-1	1,455	-0.07%
2020/04/01	2	20.80	1	20.80	20.65	1	1,438	0.07%
2020/03/31	5	20.80	0	0.00	20.80	5	1,429	0.35%
2020/03/27	16	20.77	4	20.84	20.80	12	1,448	0.83%
2020/03/26	2	20.38	4	20.40	20.40	-2	1,456	-0.14%
2020/03/25	9	20.64	0	0.00	20.85	9	1,467	0.61%
2020/03/24	0	0.00	4	19.64	19.60	-4	1,424	-0.28%
2020/03/23	0	0.00	3	19.00	19.00	-3	1,412	-0.21%
2020/03/20	1	20.25	0	0.00	20.60	1	1,412	0.07%
2020/03/13	1	24.05	1	24.50	24.75	0	1,314	0.00%
2020/03/12	2	27.23	1	27.20	26.40	1	1,268	0.08%
2020/03/09	6	28.19	0	0.00	28.10	6	1,227	0.49%
2020/03/02	2	28.95	1	28.65	28.95	1	1,214	0.08%
2020/02/27	5	30.00	0	0.00	29.95	5	1,179	0.42%
2020/02/26	1	30.35	0	0.00	30.45	1	1,164	0.09%
2020/02/10	6	29.35	5	29.80	29.70	1	1,435	0.07%
2020/02/04	0	0.00	1	29.55	29.75	-1	1,442	-0.07%
2020/02/03	1	28.85	2	28.80	28.95	-1	1,442	-0.07%
2020/01/30	0	0.00	11	30.93	30.25	-11	1,383	-0.80%
2020/01/16	1	33.30	2	33.15	33.40	-1	1,319	-0.08%
2020/01/15	13	33.94	0	0.00	33.55	13	1,318	0.99%
2020/01/14	0	0.00	20	33.95	34.00	-20	1,298	-1.54%
2020/01/13	0	0.00	20	33.02	33.25	-20	1,245	-1.61%
2020/01/09	0	0.00	1	31.65	31.65	-1	1,248	-0.08%
2020/01/08	0	0.00	1	32.10	31.65	-1	1,263	-0.08%
2020/01/03	0	0.00	13	31.97	32.05	-13	1,261	-1.03%
2019/12/31	0	0.00	1	32.00	31.95	-1	1,273	-0.08%
2019/12/27	0	0.00	0	31.60	31.60	0	1,254	0.00%
2019/12/25	1	32.05	0	0.00	32.00	1	1,258	0.08%
2019/12/24	5	32.20	1	32.05	32.10	4	1,261	0.32%
2019/12/23	5	31.74	1	31.85	31.85	4	1,231	0.32%
2019/12/20	1	31.10	0	0.00	31.10	1	1,205	0.08%
2019/12/18	0	0.00	1	30.60	30.80	-1	1,215	-0.08%
2019/12/16	0	0.00	5	30.60	30.70	-5	1,187	-0.42%
2019/12/13	1	30.45	0	0.00	30.50	1	1,184	0.08%
2019/12/10	1	30.70	0	0.00	30.65	1	1,190	0.08%
2019/12/06	2	30.88	0	0.00	31.05	2	1,203	0.17%
2019/12/04	1	30.95	0	0.00	31.20	1	1,212	0.08%
2019/12/02	2	30.55	0	0.00	30.60	2	1,215	0.16%
2019/11/29	2	31.10	0	0.00	31.05	2	1,198	0.17%
2019/11/28	1	31.15	0	0.00	31.25	1	1,196	0.08%
2019/11/27	3	31.20	3	31.30	31.20	0	1,198	0.00%
2019/11/26	20	31.68	0	0.00	31.40	20	1,187	1.68%
2019/11/19	0	0.00	14	32.51	33.00	-14	1,152	-1.21%
2019/11/18	11	32.58	0	0.00	32.55	11	1,127	0.98%
2019/11/15	21	32.50	2	32.90	32.05	19	1,105	1.72%
2019/11/14	2	31.55	2	32.23	32.15	0	1,019	0.00%
2019/11/08	3	30.22	0	0.00	30.20	3	910	0.33%
2019/11/07	2	30.50	0	0.00	30.40	2	888	0.23%
2019/11/06	1	30.95	0	0.00	30.80	1	878	0.11%
2019/11/05	0	0.00	41	31.20	31.25	-41	878	-4.67%
2019/11/01	1	30.25	0	0.00	30.30	1	848	0.12%
2019/10/31	1	30.75	0	0.00	30.85	1	838	0.12%
2019/10/07	1	30.50	0	0.00	30.40	1	684	0.15%
2019/10/01	0	0.00	5	31.10	31.00	-5	675	-0.74%
2019/09/27	0	0.00	3	31.85	31.65	-3	659	-0.45%
2019/09/26	1	33.00	0	0.00	32.70	1	649	0.15%
2019/09/24	4	33.89	1	34.25	33.70	3	642	0.47%
2019/09/23	0	0.00	3	33.73	33.70	-3	614	-0.49%
2019/09/12	4	31.90	5	32.12	32.20	-1	578	-0.17%
2019/09/11	1	32.10	0	0.00	32.15	1	602	0.17%
2019/09/04	0	0.00	1	32.20	32.15	-1	599	-0.17%
2019/09/02	1	32.25	0	0.00	32.10	1	604	0.17%
2019/08/16	1	30.20	0	0.00	30.05	1	605	0.17%
2019/08/15	11	29.72	0	0.00	29.90	11	598	1.84%
2019/08/07	1	30.90	0	0.00	31.00	1	662	0.15%
2019/08/05	1	31.70	0	0.00	31.30	1	678	0.15%
2019/08/02	1	31.85	0	0.00	32.00	1	686	0.15%
2019/07/31	1	33.20	0	0.00	33.70	1	684	0.15%
2019/07/26	1	33.70	0	0.00	33.60	1	686	0.15%
2019/07/09	1	33.60	0	0.00	33.60	1	744	0.13%
2019/07/01	0	0.00	5	35.10	34.90	-5	791	-0.63%
2019/06/19	0	0.00	1	35.90	35.95	-1	912	-0.11%
2019/06/18	0	0.00	1	34.40	34.40	-1	901	-0.11%
2019/06/13	0	0.00	1	33.90	33.90	-1	914	-0.11%
2019/06/12	1	34.15	0	0.00	34.40	1	920	0.11%
2019/06/05	0	0.00	2	32.45	32.35	-2	895	-0.22%
2019/06/03	0	0.00	1	32.00	32.10	-1	910	-0.11%
2019/05/29	1	30.70	0	0.00	30.55	1	930	0.11%
2019/05/28	1	31.00	0	0.00	31.00	1	929	0.11%
2019/05/27	2	31.85	0	0.00	32.05	2	947	0.21%
2019/05/23	1	31.40	10	31.45	31.40	-9	1,010	-0.89%
2019/05/22	1	32.65	0	0.00	32.40	1	1,025	0.10%
2019/05/21	1	32.65	0	0.00	32.65	1	1,039	0.10%
2019/05/20	5	32.72	0	0.00	32.15	5	1,058	0.47%
2019/05/17	5	32.55	0	0.00	32.45	5	1,070	0.47%
2019/04/11	0	0.00	1	39.25	39.40	-1	1,397	-0.07%
2019/04/10	0	0.00	0.4	39.35	39.35	-0.4	1,390	-0.03%
2019/04/08	0	0.00	3	39.65	39.45	-3	1,373	-0.22%
2019/03/29	0	0.00	15	37.70	38.10	-15	1,325	-1.13%
2019/03/28	1	37.80	0	0.00	37.55	1	1,319	0.08%
2019/03/25	2	38.40	1	38.50	38.60	1	1,301	0.08%
2019/03/22	2	40.05	0	0.00	39.45	2	1,288	0.16%
2019/03/21	1	41.60	4	41.31	41.45	-3	1,213	-0.25%
2019/03/20	1	41.10	8	41.01	40.90	-7	1,206	-0.58%
2019/03/18	0	0.00	1	40.10	40.95	-1	1,198	-0.08%
2019/03/15	1	40.25	0	0.00	40.25	1	1,189	0.08%
2019/03/05	0	0.00	1	41.60	41.65	-1	1,231	-0.08%
2019/03/04	5	40.82	1	40.95	40.95	4	1,230	0.33%
2019/02/26	2	41.05	2	41.45	41.30	0	1,228	0.00%
2019/02/25	11	40.73	3	41.02	41.15	8	1,211	0.66%
2019/02/22	8.9	42.28	2	42.75	42.85	6.9	1,172	0.59%
2019/02/21	6	42.38	2	42.93	42.45	4	1,162	0.34%
2019/02/20	11	42.32	0	0.00	42.75	11	1,169	0.94%
2019/02/19	2	41.80	3	42.55	42.55	-1	1,183	-0.08%
2019/02/18	4	42.59	4	42.25	42.20	0	1,170	0.00%
2019/02/15	5	42.75	5	43.09	42.65	0	1,156	0.00%
2019/02/14	5.4	43.18	3	43.22	43.60	2.4	1,136	0.21%
2019/02/13	3	43.05	14	42.64	43.20	-11	1,068	-1.03%
2019/02/12	0	0.00	2	41.00	41.00	-2	886	-0.23%
2019/02/11	6	37.45	0	0.00	37.30	6	718	0.83%
2019/01/28	6	38.25	0	0.00	38.10	6	693	0.87%
2019/01/25	15	38.59	0	0.00	38.55	15	689	2.17%
2019/01/24	1	38.80	2	38.75	38.60	-1	684	-0.15%
2019/01/10	0	0.00	1	37.50	37.70	-1	699	-0.14%
2019/01/09	0	0.00	10	37.60	37.40	-10	701	-1.43%
2019/01/07	0	0.00	1	36.85	37.10	-1	708	-0.14%
2019/01/04	0	0.00	2	35.90	36.40	-2	713	-0.28%
2018/12/25	0	0.00	2	36.25	35.95	-2	845	-0.24%
2018/12/24	1	36.45	0	0.00	36.25	1	845	0.12%
2018/12/22	1	36.45	0	0.00	36.20	1	848	0.12%
2018/12/20	11	36.13	0	0.00	35.85	11	866	1.27%
2018/12/05	0	0.00	1	37.75	37.75	-1	1,064	-0.09%
2018/12/04	0	0.00	4	39.00	38.65	-4	1,070	-0.37%
2018/12/03	1	38.60	0	0.00	38.60	1	1,077	0.09%
2018/11/27	1	38.65	0	0.00	38.60	1	1,121	0.09%
2018/11/22	0	0.00	3	38.27	38.10	-3	1,111	-0.27%
2018/11/21	1	38.30	3	38.00	38.25	-2	1,110	-0.18%
2018/11/20	4	37.73	2	37.80	37.90	2	1,115	0.18%
2018/11/19	8	38.36	10	38.80	37.65	-2	1,128	-0.18%
2018/11/16	0	0.00	1.5	37.77	37.90	-1.5	1,147	-0.13%
2018/11/15	0.5	36.50	0	0.00	36.50	0.5	1,121	0.04%
2018/11/12	0	0.00	3	36.05	36.20	-3	1,135	-0.26%
2018/11/08	0	0.00	1	36.35	36.30	-1	1,185	-0.08%
2018/11/06	0	0.00	2	35.60	35.95	-2	1,227	-0.16%
2018/10/26	0	0.00	8	34.32	34.00	-8	1,301	-0.61%
2018/10/25	0	0.00	1	35.25	35.35	-1	1,308	-0.08%
2018/10/16	1	34.10	0	0.00	34.20	1	1,480	0.07%
2018/10/15	0	0.00	2	33.73	33.70	-2	1,490	-0.13%
2018/10/11	2	33.33	2	32.95	32.70	0	1,504	0.00%
2018/10/05	10	36.35	0	0.00	36.70	10	1,528	0.65%
2018/09/25	3	38.90	0	0.00	38.40	3	1,645	0.18%
2018/09/20	0	0.00	3	38.80	38.75	-3	1,624	-0.18%
2018/09/18	2	39.70	16	39.89	39.85	-14	1,589	-0.88%
2018/09/17	0	0.00	5	38.50	39.10	-5	1,524	-0.33%
2018/09/14	2	38.20	0	0.00	38.10	2	1,488	0.13%
2018/09/13	0	0.00	4	38.00	37.70	-4	1,539	-0.26%
2018/09/03	0	0.00	1	38.65	38.70	-1	1,656	-0.06%
2018/08/27	0	0.00	3	37.75	37.90	-3	1,872	-0.16%
2018/08/24	1	37.35	3	37.13	37.65	-2	1,872	-0.11%
2018/08/23	0	0.00	10	37.10	37.35	-10	1,884	-0.53%
2018/08/22	2	36.00	0	0.00	35.80	2	1,860	0.11%
2018/08/21	1	35.90	0	0.00	35.85	1	1,883	0.05%
2018/08/20	0	0.00	1	36.15	36.05	-1	1,970	-0.05%
2018/08/17	1	36.70	0	0.00	36.95	1	1,965	0.05%
2018/08/16	0	0.00	1	36.90	36.40	-1	1,967	-0.05%
2018/08/15	1	37.00	0	0.00	36.90	1	1,957	0.05%
2018/08/13	10	36.15	5	36.10	35.90	5	1,944	0.26%
2018/08/10	0	0.00	2	37.85	37.30	-2	1,924	-0.10%
2018/08/07	0	0.00	1	37.85	38.20	-1	1,962	-0.05%
2018/08/06	0	0.00	2	37.58	37.95	-2	1,997	-0.10%
2018/08/03	12	37.21	0	0.00	37.20	12	2,054	0.58%
2018/08/01	0	0.00	2	37.95	37.85	-2	2,166	-0.09%
2018/07/31	5	37.83	0	0.00	38.05	5	2,226	0.22%
2018/07/30	2	39.48	10	39.55	39.90	-8	2,255	-0.35%
2018/07/27	2	39.55	0	0.00	39.50	2	2,264	0.09%
2018/07/26	0	0.00	6	39.75	39.75	-6	2,344	-0.26%
2018/07/20	0	0.00	1	38.50	38.75	-1	2,629	-0.04%
2018/07/19	1	38.65	0	0.00	38.25	1	2,616	0.04%
2018/07/13	1	35.90	0	0.00	35.95	1	2,536	0.04%
2018/07/11	2	36.00	0	0.00	35.80	2	2,554	0.08%
2018/07/02	0	0.00	5	38.60	38.80	-5	2,454	-0.20%
2018/06/26	1	38.55	1	38.60	38.55	0	2,465	0.00%
2018/06/25	7	38.94	1	38.90	38.80	6	2,459	0.24%
2018/06/22	25	38.39	0	0.00	39.10	25	2,450	1.02%
2018/06/21	1	39.25	1	39.80	39.25	0	2,383	0.00%
2018/06/20	2	39.85	0	0.00	39.75	2	2,351	0.09%
2018/06/19	0	0.00	5	40.35	40.00	-5	2,336	-0.21%
2018/06/14	1	40.15	2	39.85	39.90	-1	2,308	-0.04%
2018/06/12	4	40.28	0	0.00	40.15	4	2,259	0.18%
2018/06/11	8	40.49	0	0.00	40.45	8	2,225	0.36%
2018/06/07	8	42.61	4	42.35	42.15	4	2,129	0.19%
2018/06/06	12	41.88	16	42.27	43.00	-4	2,070	-0.19%
2018/06/05	2	40.55	2	41.28	41.00	0	2,006	0.00%
2018/06/01	1	39.80	0	0.00	40.20	1	1,966	0.05%
2018/05/30	2	40.10	1	40.25	39.90	1	1,931	0.05%
2018/05/29	3	40.70	2	40.35	40.65	1	1,922	0.05%
2018/05/28	11	41.40	7	41.00	40.95	4	1,931	0.21%
2018/05/22	1	39.50	1	39.60	39.50	0	1,842	0.00%
2018/05/18	1	39.35	0	0.00	39.20	1	1,832	0.05%
2018/05/17	1	39.70	0	0.00	39.50	1	1,840	0.05%
2018/05/15	0	0.00	5	39.92	39.75	-5	1,828	-0.27%
2018/05/14	10	40.37	7	40.39	40.35	3	1,840	0.16%
2018/05/11	3	40.03	2	39.55	40.70	1	1,800	0.06%
2018/05/10	1	38.90	2	39.10	38.85	-1	1,731	-0.06%
2018/05/09	1	38.90	3.8	39.24	38.85	-2.8	1,670	-0.17%
2018/05/08	6	38.98	0	0.00	39.25	6	1,612	0.37%
2018/05/07	3	38.93	2	38.78	38.70	1	1,546	0.06%
2018/05/04	7	39.39	1	39.30	39.30	6	1,490	0.40%
2018/05/03	9	40.21	2	40.00	40.00	7	1,432	0.49%
2018/05/02	20	39.98	23	39.94	42.00	-3	1,352	-0.22%
2018/04/30	0	39.15	0	0.00	39.15	0	1,052	0.00%
2018/04/27	3	43.00	0	0.00	43.50	3	1,078	0.28%
2018/04/26	4	45.80	0	0.00	45.60	4	1,061	0.38%
2018/04/20	1	47.95	0	0.00	48.00	1	1,135	0.09%
2018/04/19	1	47.90	0	0.00	48.00	1	1,154	0.09%
2018/04/17	2	48.73	1	50.00	49.00	1	1,143	0.09%
2018/04/16	1	49.40	5	49.70	49.80	-4	1,149	-0.35%
2018/04/13	1	51.00	0	0.00	51.00	1	1,166	0.09%
2018/03/30	3	51.53	5	51.68	51.50	-2	1,197	-0.17%
2018/03/29	2	51.40	0	0.00	52.20	2	1,194	0.17%
2018/03/23	0	0.00	2	53.00	53.10	-2	1,201	-0.17%
2018/03/19	0	0.00	2	54.30	53.90	-2	1,239	-0.16%
2018/03/16	1	53.80	0	0.00	54.30	1	1,238	0.08%
2018/03/13	1	54.40	0	0.00	54.30	1	1,266	0.08%
2018/03/12	2	53.85	5	54.20	54.20	-3	1,283	-0.23%
2018/03/08	1	54.90	1	55.10	54.90	0	1,295	0.00%
2018/03/07	0	0.00	4	56.25	56.00	-4	1,287	-0.31%
2018/03/02	1	56.00	19	55.93	56.00	-18	1,401	-1.28%
2018/03/01	3	55.20	2	55.85	56.40	1	1,400	0.07%
2018/02/27	0	0.00	4	55.08	55.00	-4	1,389	-0.29%
2018/02/26	0	0.00	3	54.80	54.80	-3	1,395	-0.22%
2018/02/21	0	0.00	17	54.09	54.30	-17	1,400	-1.21%
2018/02/09	14	52.11	0	0.00	52.30	14	1,490	0.94%
2018/02/08	0	0.00	2	53.00	53.50	-2	1,474	-0.14%
2018/02/07	3	52.37	0	0.00	52.30	3	1,472	0.20%
2018/02/06	0	0.00	10	51.50	51.20	-10	1,475	-0.68%
2018/02/05	0	0.00	13	53.60	53.80	-13	1,448	-0.90%
2018/02/02	5	54.00	0	0.00	54.30	5	1,465	0.34%
2018/01/30	3	54.20	0	0.00	54.20	3	1,483	0.20%
2018/01/26	20	54.98	0	0.00	54.80	20	1,520	1.32%
2018/01/25	3	54.60	1	55.10	54.40	2	1,574	0.13%
2018/01/24	2	54.80	0	0.00	55.00	2	1,581	0.13%
2018/01/23	16	54.76	0	0.00	54.80	16	1,586	1.01%
2018/01/22	3	54.53	2	54.40	54.40	1	1,562	0.06%
2018/01/19	4	54.28	0	0.00	54.40	4	1,590	0.25%
2018/01/18	2	54.30	2	54.45	54.30	0	1,592	0.00%
2018/01/17	1	54.60	0	0.00	54.50	1	1,629	0.06%
2018/01/16	0	0.00	5	55.00	55.20	-5	1,632	-0.31%
2018/01/15	2	55.10	0	0.00	55.10	2	1,631	0.12%
2018/01/11	1	55.50	0	0.00	55.70	1	1,652	0.06%
2018/01/09	2	55.65	0	0.00	55.40	2	1,668	0.12%
2018/01/08	2	57.10	0	0.00	56.80	2	1,724	0.12%
2018/01/05	0	0.00	3	58.10	58.10	-3	1,721	-0.17%
2018/01/04	3	57.80	0	0.00	57.80	3	1,714	0.18%
2018/01/03	5	58.10	0	0.00	57.80	5	1,736	0.29%