麗清 (3346)-元大-草屯券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
38.90
漲跌
▲0.75
漲幅
+1.97%
成交量
617張
產業
上市汽車類股
197人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

麗清 (3346)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	37.50	2	37.68	37.40	-1	365	-0.27%
2024/11/19	1	37.65	0	0.00	37.70	1	368	0.27%
2024/11/18	1	37.15	0	0.00	37.30	1	370	0.27%
2024/11/12	0.3	37.70	0	0.00	37.65	0.3	374	0.08%
2024/10/24	0	0.00	2	39.98	39.35	-2	452	-0.44%
2024/10/18	1	38.80	0	0.00	38.30	1	493	0.20%
2024/10/17	0	0.00	2	39.23	38.70	-2	507	-0.39%
2024/10/15	0	0.00	1	39.00	38.65	-1	546	-0.18%
2024/10/14	2	38.60	0	0.00	38.70	2	569	0.35%
2024/10/08	0	0.00	0.2	39.90	39.70	-0.2	762	-0.03%
2024/10/07	3.2	40.64	3	40.42	40.25	0.2	768	0.03%
2024/09/25	0	0.00	1	38.80	38.80	-1	809	-0.12%
2024/09/19	0	0.00	1	37.95	38.00	-1	821	-0.12%
2024/09/16	1	37.35	2	37.30	37.15	-1	824	-0.12%
2024/09/13	0	0.00	3	37.00	36.95	-3	825	-0.36%
2024/09/12	1	36.10	0	0.00	36.05	1	834	0.12%
2024/09/11	2	35.80	0	0.00	35.65	2	842	0.24%
2024/09/02	0	0.00	10	39.87	39.75	-10	882	-1.13%
2024/08/28	0	0.00	2	39.58	39.50	-2	888	-0.22%
2024/08/26	2	39.43	0	0.00	39.25	2	903	0.22%
2024/08/23	2	38.85	0	0.00	39.75	2	908	0.22%
2024/08/22	0	0.00	3	39.57	39.35	-3	912	-0.33%
2024/08/20	1	39.10	2	39.28	39.20	-1	921	-0.11%
2024/08/19	0	0.00	1	38.70	38.70	-1	930	-0.11%
2024/08/15	3	37.33	0	0.00	37.45	3	970	0.31%
2024/08/14	1	37.65	0	0.00	37.70	1	973	0.10%
2024/08/12	2	37.00	0	0.00	36.80	2	979	0.20%
2024/08/07	1	35.35	9	35.15	36.30	-8	1,019	-0.79%
2024/08/06	1	33.90	20	32.33	34.15	-19	1,071	-1.77%
2024/08/05	0	0.00	1	35.00	34.85	-1	1,059	-0.09%
2024/08/02	0	0.00	1	39.55	38.70	-1	1,045	-0.10%
2024/07/31	1	38.90	0	0.00	38.90	1	1,048	0.10%
2024/07/29	7	39.78	0	0.00	38.35	7	1,042	0.67%
2024/07/26	2	40.05	0	0.00	40.00	2	1,030	0.19%
2024/07/23	0	0.00	2	41.40	41.30	-2	1,025	-0.20%
2024/07/22	2	41.30	2	41.60	41.20	0	1,024	0.00%
2024/07/19	1	43.05	0	0.00	42.30	1	1,015	0.10%
2024/07/18	3	42.88	0	0.00	43.00	3	1,010	0.30%
2024/07/16	1	44.60	0	0.00	44.40	1	989	0.10%
2024/07/15	1	44.50	1	44.50	44.80	0	1,013	0.00%
2024/07/12	2.5	44.75	0	0.00	44.50	2.5	1,004	0.25%
2024/07/11	14	45.51	11	45.50	45.35	3	992	0.30%
2024/07/10	5	44.26	11.1	44.39	44.50	-6.1	947	-0.64%
2024/07/08	1.3	43.12	0	0.00	43.00	1.3	910	0.14%
2024/07/05	1	43.30	0	0.00	43.40	1	946	0.11%
2024/07/04	3.2	43.11	1	43.35	43.00	2.2	963	0.22%
2024/07/03	0	0.00	2	43.25	43.10	-2	960	-0.21%
2024/07/02	5	41.50	0	0.00	41.50	5	940	0.53%
2024/07/01	0	0.00	1	41.60	41.65	-1	945	-0.11%
2024/06/28	1	41.90	1	42.20	41.85	0	965	0.00%
2024/06/27	3	41.90	0	0.00	41.85	3	983	0.30%
2024/06/26	0	0.00	2	42.70	42.40	-2	993	-0.20%
2024/06/25	1	41.65	0	0.00	42.00	1	1,028	0.10%
2024/06/24	3	42.30	0	0.00	42.15	3	1,037	0.29%
2024/06/21	0	0.00	11	42.42	42.65	-11	1,057	-1.04%
2024/06/19	2	42.30	0	0.00	42.10	2	1,073	0.19%
2024/06/18	1	42.85	0	0.00	42.95	1	1,081	0.09%
2024/06/17	0	0.00	2	42.90	42.95	-2	1,081	-0.18%
2024/06/13	0	0.00	4	42.59	42.60	-4	1,092	-0.37%
2024/06/11	2	42.23	3	42.98	41.90	-1	1,118	-0.09%
2024/06/07	1	42.35	0.2	42.25	42.45	0.8	1,131	0.07%
2024/06/05	0.2	41.60	0	0.00	41.45	0.2	1,172	0.02%
2024/06/04	0	0.00	3	41.73	41.55	-3	1,257	-0.24%
2024/06/03	2	41.35	2	41.30	41.25	0	1,385	0.00%
2024/05/31	9	41.75	0	0.00	41.35	9	1,428	0.63%
2024/05/30	1	41.80	0	0.00	41.75	1	1,452	0.07%
2024/05/29	3.1	42.40	0	0.00	42.20	3.1	1,489	0.20%
2024/05/28	2	42.55	1	42.55	42.75	1	1,520	0.07%
2024/05/27	3	42.20	0	0.00	42.10	3	1,544	0.19%
2024/05/24	0	0.00	1.3	41.64	41.60	-1.3	1,572	-0.08%
2024/05/23	0.5	42.58	0	0.00	41.70	0.5	1,607	0.03%
2024/05/22	1	42.20	0	0.00	42.40	1	1,618	0.06%
2024/05/20	1	41.50	0	0.00	41.40	1	1,658	0.06%
2024/05/17	0	0.00	10	42.00	41.70	-10	1,669	-0.60%
2024/05/16	0	0.00	1	41.65	41.65	-1	1,682	-0.06%
2024/05/15	1	42.70	0	0.00	41.95	1	1,708	0.06%
2024/05/14	0.1	42.15	0	0.00	42.30	0.1	1,711	0.01%
2024/05/13	2	41.40	1	41.50	42.00	1	1,721	0.06%
2024/05/10	10	42.80	0	0.00	43.50	10	1,699	0.59%
2024/05/09	2	42.45	0.1	43.00	42.25	1.9	1,649	0.11%
2024/05/08	0	0.00	1	42.80	42.85	-1	1,648	-0.06%
2024/05/03	0.1	42.40	0	0.00	42.25	0.1	1,654	0.01%
2024/05/02	2	42.35	0	0.00	42.25	2	1,664	0.12%
2024/04/30	0.5	43.35	1	43.55	42.80	-0.5	1,677	-0.03%
2024/04/29	0	0.00	1	42.30	42.75	-1	1,684	-0.06%
2024/04/26	2	41.80	1	41.90	41.60	1	1,686	0.06%
2024/04/25	0.1	41.95	0	0.00	41.30	0.1	1,695	0.01%
2024/04/22	1	41.90	0	0.00	41.60	1	1,748	0.06%
2024/04/18	0	0.00	1	44.25	44.05	-1	1,733	-0.06%
2024/04/17	3	44.03	0	0.00	44.05	3	1,745	0.17%
2024/04/16	3	44.50	5	44.40	43.85	-2	1,770	-0.11%
2024/04/15	0	0.00	5.8	46.67	46.20	-5.8	1,903	-0.30%
2024/04/12	3	47.78	3	48.08	47.55	0	1,897	0.00%
2024/04/11	4	47.95	5	48.61	47.90	-1	1,917	-0.05%
2024/04/10	2	47.65	2	47.60	47.60	0	1,911	0.00%
2024/04/09	1	47.80	0	0.00	48.05	1	1,942	0.05%
2024/04/03	1	48.35	0.8	48.65	48.35	0.3	2,000	0.01%
2024/04/02	0	0.00	1	49.15	48.70	-1	2,065	-0.05%
2024/04/01	0	0.00	2	48.43	48.70	-2	2,202	-0.09%
2024/03/29	2	47.73	0	0.00	47.60	2	2,403	0.08%
2024/03/28	5.1	48.33	2.3	48.79	48.15	2.9	2,672	0.11%
2024/03/27	0.1	47.33	5	47.25	47.55	-4.9	3,194	-0.15%
2024/03/26	1.1	47.90	2.2	47.85	47.00	-1.1	3,454	-0.03%
2024/03/25	0	0.00	0.3	48.80	47.90	-0.3	3,441	-0.01%
2024/03/22	1	48.00	0	0.00	48.00	1	3,466	0.03%
2024/03/21	2.4	47.96	2	47.90	47.85	0.4	3,509	0.01%
2024/03/20	2.3	48.59	0	0.00	48.15	2.3	3,618	0.06%
2024/03/19	1.1	48.90	1.3	48.74	48.60	-0.3	3,766	-0.01%
2024/03/15	1.1	48.49	0.3	48.30	48.05	0.8	3,838	0.02%
2024/03/14	3.2	49.37	1	49.60	48.85	2.2	3,885	0.06%
2024/03/13	2	50.20	2.1	51.29	49.55	0	3,904	0.00%
2024/03/12	4.1	50.60	3	50.73	50.50	1.1	3,899	0.03%
2024/03/11	4	50.53	12.3	50.94	50.40	-8.3	3,890	-0.21%
2024/03/08	8.2	50.38	21	49.72	49.25	-12.8	3,868	-0.33%
2024/03/07	22.1	48.55	9.8	48.27	48.05	12.3	3,797	0.32%
2024/03/06	1.8	51.96	1.4	51.93	51.90	0.4	3,686	0.01%
2024/03/05	1.3	51.01	3	51.47	51.80	-1.7	3,651	-0.05%
2024/03/04	2.6	51.26	22.5	50.84	51.30	-19.9	3,634	-0.55%
2024/03/01	0.4	51.22	0.5	51.62	51.50	-0.1	3,608	0.00%
2024/02/29	1.4	51.08	5.5	51.29	51.40	-4.1	3,587	-0.11%
2024/02/27	3	51.50	4	50.68	50.40	-1	3,565	-0.03%
2024/02/26	7.1	50.44	4	50.93	50.80	3.1	3,543	0.09%
2024/02/23	4.2	49.87	3	49.80	49.75	1.2	3,512	0.03%
2024/02/22	5.5	50.84	3	50.37	50.40	2.5	3,507	0.07%
2024/02/21	1	49.10	0	0.00	49.10	1	3,444	0.03%
2024/02/20	0.1	49.05	1	48.95	49.15	-0.9	3,442	-0.03%
2024/02/19	10	49.68	0	0.00	49.50	10	3,444	0.29%
2024/02/16	3.1	49.30	15	49.39	49.80	-11.9	3,445	-0.35%
2024/02/15	2.3	47.42	0	0.00	47.70	2.3	3,422	0.07%
2024/02/05	0.2	47.77	0	0.00	47.65	0.2	3,420	0.00%
2024/02/02	0.1	48.47	0	0.00	48.20	0.1	3,452	0.00%
2024/02/01	0.1	48.38	0	0.00	48.20	0.1	3,482	0.00%
2024/01/31	1.2	48.68	1	49.35	48.65	0.2	3,488	0.01%
2024/01/30	1	48.75	0	0.00	48.90	1	3,489	0.03%
2024/01/29	0.1	49.24	0	0.00	49.10	0.1	3,495	0.00%
2024/01/26	0.4	48.83	0	0.00	48.50	0.4	3,504	0.01%
2024/01/25	5	49.50	0.1	49.65	49.40	4.9	3,508	0.14%
2024/01/24	0	0.00	30	50.00	49.70	-30	3,536	-0.85%
2024/01/23	1.1	49.50	2	49.45	49.70	-0.9	3,552	-0.03%
2024/01/22	0.1	48.75	18	48.83	49.10	-17.9	3,551	-0.50%
2024/01/19	1	48.05	0	0.00	48.00	1	3,575	0.03%
2024/01/18	0	48.05	0	0.00	48.10	0	3,593	0.00%
2024/01/17	12.3	48.66	0	0.00	47.95	12.3	3,623	0.34%
2024/01/16	7.2	49.59	0	0.00	49.60	7.2	3,613	0.20%
2024/01/15	0.1	49.80	9	50.53	50.30	-8.9	3,616	-0.25%
2024/01/12	3.2	49.47	6	49.38	49.40	-2.9	3,635	-0.08%
2024/01/11	35.2	49.91	7	50.13	50.20	28.2	3,650	0.77%
2024/01/10	2	49.48	2	49.70	49.50	0	3,708	0.00%
2024/01/09	13.1	50.56	3	50.13	49.85	10.1	3,804	0.27%
2024/01/08	0.2	51.22	0	0.00	51.80	0.2	3,686	0.01%
2024/01/05	2	50.55	6	51.10	51.00	-4	3,773	-0.11%
2024/01/04	5.2	50.65	0.4	50.95	50.40	4.9	3,873	0.13%
2024/01/03	4.5	51.24	0	0.00	51.20	4.5	3,894	0.12%
2024/01/02	3.4	53.69	5	53.16	52.90	-1.7	3,864	-0.04%
2023/12/29	5.5	52.97	8	53.03	52.70	-2.6	3,855	-0.07%
2023/12/28	9.3	53.29	12	53.86	53.20	-2.7	3,837	-0.07%
2023/12/27	2.3	54.87	5.2	55.23	54.40	-2.9	3,825	-0.08%
2023/12/26	27.3	54.53	34	54.90	55.00	-6.8	3,681	-0.18%
2023/12/25	6	54.28	9.5	54.55	53.90	-3.5	3,465	-0.10%
2023/12/22	42.6	53.66	41	54.25	53.10	1.6	3,201	0.05%
2023/12/21	24	50.73	57.2	51.25	51.80	-33.2	2,656	-1.25%
2023/12/20	1	47.10	0	47.45	47.45	1	2,405	0.04%
2023/12/19	0.1	47.30	0.2	47.26	47.20	-0.1	2,416	0.00%
2023/12/18	5	48.89	5	48.20	48.35	0	2,405	0.00%
2023/12/15	18.2	49.56	20.1	49.52	49.50	-1.9	2,374	-0.08%
2023/12/14	10.1	48.65	16	48.36	48.75	-5.9	2,280	-0.26%
2023/12/13	7	47.01	8.2	47.08	46.60	-1.2	2,145	-0.06%
2023/12/12	6.1	46.01	0.4	46.20	46.05	5.8	2,116	0.27%
2023/12/11	12.8	47.00	1.2	47.38	46.60	11.6	2,135	0.54%
2023/12/08	4	47.15	18	47.40	47.80	-14	2,328	-0.60%
2023/12/07	1	46.35	6	46.78	46.10	-5	2,470	-0.20%
2023/12/06	1	46.50	1	46.15	46.15	0	2,491	0.00%
2023/12/05	3.4	46.41	2	46.35	46.05	1.4	2,515	0.06%
2023/12/04	5	46.93	0	0.00	46.85	5	2,550	0.20%
2023/12/01	0.6	47.31	0.1	47.30	47.20	0.5	2,544	0.02%
2023/11/30	1.8	46.43	1	46.65	46.55	0.8	2,532	0.03%
2023/11/29	0.1	47.25	0	0.00	46.75	0.1	2,538	0.00%
2023/11/28	0.1	46.20	2	46.53	47.30	-1.9	2,546	-0.08%
2023/11/27	1.3	45.91	2	46.15	45.65	-0.7	2,537	-0.03%
2023/11/24	3.1	46.56	0	0.00	46.45	3.1	2,535	0.12%
2023/11/23	2	47.00	2	47.28	46.75	0	2,531	0.00%
2023/11/22	1.5	47.03	5	47.16	47.10	-3.6	2,554	-0.14%
2023/11/21	3.2	46.68	2	47.10	46.50	1.2	2,549	0.05%
2023/11/20	7.1	46.69	0	0.00	46.55	7.1	2,542	0.28%
2023/11/17	1.4	46.30	3	46.23	46.40	-1.6	2,536	-0.06%
2023/11/16	1.2	46.18	0	0.00	46.15	1.2	2,537	0.05%
2023/11/15	4	47.00	2	47.28	47.00	2	2,521	0.08%
2023/11/14	4	46.55	0	0.00	46.20	4	2,513	0.16%
2023/11/10	14	46.38	2	45.75	45.80	12	2,507	0.48%
2023/11/09	3	47.92	2	47.78	47.40	1	2,466	0.04%
2023/11/08	2	48.58	2	48.13	48.75	0	2,466	0.00%
2023/11/07	10	48.30	1.1	48.57	48.20	8.9	2,466	0.36%
2023/11/06	3	48.47	1	48.85	48.55	2	2,498	0.08%
2023/11/03	22.3	48.42	0	0.00	47.85	22.3	2,572	0.87%
2023/11/02	1.5	48.25	2	48.25	48.30	-0.5	2,578	-0.02%
2023/11/01	3.2	48.34	0	0.00	47.40	3.2	2,577	0.12%
2023/10/31	9	49.24	0	0.00	49.05	9	2,554	0.35%
2023/10/30	21	51.11	5	50.96	50.40	16	2,592	0.62%
2023/10/27	5.2	50.68	0	0.00	49.90	5.2	2,642	0.20%
2023/10/26	11.1	51.57	2.4	51.83	51.00	8.7	2,692	0.32%
2023/10/25	1.1	51.80	2.6	52.28	51.70	-1.6	2,745	-0.06%
2023/10/24	2	50.05	1	50.70	50.70	1	2,792	0.04%
2023/10/23	1.3	49.97	0	0.00	49.85	1.3	2,804	0.05%
2023/10/20	4	49.84	3.1	50.08	49.80	0.9	2,821	0.03%
2023/10/19	7	51.80	6	52.08	51.70	1	2,819	0.04%
2023/10/18	20.2	52.79	21	51.73	51.70	-0.9	2,843	-0.03%
2023/10/17	22.2	53.76	15.2	53.77	53.30	7	2,895	0.24%
2023/10/16	11.2	52.63	0	52.86	52.90	11.2	2,862	0.39%
2023/10/13	14.1	53.06	14	52.56	52.70	0.1	2,911	0.00%
2023/10/12	11	52.40	16.2	51.98	52.30	-5.2	2,881	-0.18%
2023/10/11	15	50.92	2	50.60	49.90	13	2,775	0.47%
2023/10/06	12.5	51.01	2.1	50.91	51.00	10.4	2,784	0.37%
2023/10/05	5	51.04	15.6	51.10	51.00	-10.6	2,833	-0.37%
2023/10/04	1	50.20	5.3	50.09	50.40	-4.3	2,910	-0.15%
2023/10/03	4	50.54	34.8	50.44	50.30	-30.8	3,164	-0.97%
2023/10/02	1	48.80	1	49.00	49.10	0	3,265	0.00%
2023/09/27	4.1	47.51	8	47.79	47.65	-3.9	3,392	-0.11%
2023/09/26	2.1	49.10	3	49.03	48.70	-0.9	3,444	-0.03%
2023/09/25	1	48.90	3	48.88	49.00	-2	3,546	-0.06%
2023/09/22	0	0.00	1	46.40	47.40	-1	3,603	-0.03%
2023/09/21	1.4	47.23	4	47.41	47.20	-2.6	3,642	-0.07%
2023/09/20	3.3	48.80	8	48.85	48.20	-4.7	3,632	-0.13%
2023/09/19	3.1	49.41	4	49.16	48.95	-0.9	3,645	-0.03%
2023/09/18	1.4	49.34	0	0.00	49.30	1.4	3,629	0.04%
2023/09/15	8.2	49.77	4.1	49.67	49.90	4.1	3,628	0.11%
2023/09/14	2.1	49.69	1.8	50.18	50.20	0.3	3,628	0.01%
2023/09/13	31.1	50.38	27	51.49	49.15	4	3,596	0.11%
2023/09/12	27	49.55	44.3	49.96	50.30	-17.3	3,399	-0.51%
2023/09/11	6	47.87	3	47.42	46.85	3	3,346	0.09%
2023/09/08	0	48.20	2.7	48.60	48.75	-2.7	3,464	-0.08%
2023/09/07	6	48.84	1.3	48.24	47.55	4.7	3,616	0.13%
2023/09/06	0	0.00	0.3	47.23	47.00	-0.3	3,811	-0.01%
2023/09/05	1.2	46.68	1.9	47.03	47.20	-0.7	3,895	-0.02%
2023/09/04	1.2	46.79	1.2	47.10	46.80	-0.1	4,011	0.00%
2023/09/01	6	46.86	0.7	46.74	47.10	5.3	4,124	0.13%
2023/08/31	1.2	44.89	0.5	45.78	45.70	0.7	4,261	0.02%
2023/08/30	0	0.00	1.8	44.97	44.85	-1.8	4,262	-0.04%
2023/08/28	14.3	43.22	4	43.66	43.55	10.3	4,301	0.24%
2023/08/25	1.2	45.43	0.1	46.30	45.15	1.1	4,269	0.03%
2023/08/24	2.1	45.89	0.5	46.16	45.85	1.6	4,265	0.04%
2023/08/23	0	0.00	3.5	46.05	46.00	-3.5	4,261	-0.08%
2023/08/22	11.4	45.64	1	47.35	45.50	10.4	4,268	0.24%
2023/08/18	5.1	46.84	0	0.00	46.40	5.1	4,272	0.12%
2023/08/17	2	46.45	1	46.20	47.25	1	4,288	0.02%
2023/08/16	1	46.15	6	46.00	46.30	-5	4,295	-0.12%
2023/08/15	1	46.15	1	46.55	46.15	0	4,296	0.00%
2023/08/14	0.2	45.75	0	0.00	45.25	0.2	4,296	0.00%
2023/08/11	1.2	47.70	1.2	48.01	47.75	0	4,268	0.00%
2023/08/10	6.6	48.81	8	48.17	48.00	-1.4	4,258	-0.03%
2023/08/09	12	50.23	4.3	49.83	50.20	7.7	4,226	0.18%
2023/08/08	4	48.53	1	49.00	48.35	3	4,147	0.07%
2023/08/04	2	48.38	2	48.50	48.50	0	4,156	0.00%
2023/08/02	6.6	49.08	16	49.55	48.50	-9.4	4,147	-0.23%
2023/08/01	3.3	51.98	12	50.73	50.70	-8.7	4,079	-0.21%
2023/07/31	16.1	53.48	5.7	54.33	52.50	10.4	4,016	0.26%
2023/07/28	5.4	52.93	1.4	53.59	53.60	4	3,932	0.10%
2023/07/27	11	53.80	12	53.39	54.40	-1	3,849	-0.03%
2023/07/26	3.3	52.47	16.2	52.25	51.50	-12.9	3,752	-0.34%
2023/07/25	5.4	52.22	3.3	52.62	52.20	2	3,715	0.05%
2023/07/24	21.7	51.43	1	51.60	51.50	20.7	3,684	0.56%
2023/07/21	2.9	51.74	10.6	52.60	52.40	-7.7	3,651	-0.21%
2023/07/20	11	53.65	13	53.63	52.50	-2	3,610	-0.06%
2023/07/19	11.2	52.52	16.8	52.41	52.40	-5.6	3,481	-0.16%
2023/07/18	35.5	50.82	7	51.37	50.40	28.5	3,406	0.84%
2023/07/17	29.4	51.93	36	52.89	53.30	-6.7	3,327	-0.20%
2023/07/14	5.4	51.19	1	51.00	51.00	4.4	3,253	0.14%
2023/07/13	3.6	51.52	6	52.50	50.80	-2.4	3,249	-0.07%
2023/07/12	8.3	52.06	36.8	53.21	51.90	-28.5	3,187	-0.89%
2023/07/11	35	52.73	7.2	53.16	52.10	27.8	3,133	0.89%
2023/07/10	32.7	54.13	25.4	54.14	53.20	7.4	3,051	0.24%
2023/07/07	5.3	54.77	2	54.11	54.40	3.4	2,787	0.12%
2023/07/06	0.7	51.87	8	52.05	52.10	-7.3	2,646	-0.28%
2023/07/05	12.5	52.71	13.3	51.94	51.60	-0.8	2,591	-0.03%
2023/07/04	4.5	51.42	10.3	51.20	51.90	-5.8	2,507	-0.23%
2023/07/03	9	50.66	16.2	50.70	51.20	-7.2	2,448	-0.29%
2023/06/30	7.5	48.83	3.5	48.51	49.20	4	2,343	0.17%
2023/06/29	2	47.70	2	47.88	47.45	0	2,275	0.00%
2023/06/28	0	0.00	0.1	46.91	46.55	-0.1	2,228	0.00%
2023/06/27	11	46.80	4	46.71	46.75	7	2,245	0.31%
2023/06/26	0	0.00	1	47.60	47.45	-1	2,260	-0.04%
2023/06/20	2	47.80	5	47.57	47.50	-3	2,358	-0.13%
2023/06/19	1	47.70	0	0.00	47.25	1	2,390	0.04%
2023/06/16	6.2	47.36	10.5	47.30	47.20	-4.4	2,398	-0.18%
2023/06/15	8.2	48.66	28.9	48.84	48.05	-20.7	2,356	-0.88%
2023/06/14	31.9	48.59	17.6	48.92	49.65	14.3	2,268	0.63%
2023/06/13	12	48.20	10	48.03	48.25	2	2,161	0.09%
2023/06/12	16	47.19	9	47.13	47.05	7	2,031	0.34%
2023/06/09	7	44.48	10	44.56	44.80	-3	1,803	-0.17%
2023/06/08	7	43.14	4	43.86	43.20	3	1,740	0.17%
2023/06/07	7	45.24	18	45.18	45.05	-11	1,638	-0.67%
2023/06/06	20	44.26	13	44.24	44.95	7	1,529	0.46%
2023/06/05	0	42.35	0	0.00	42.35	0	1,398	0.00%
2023/06/02	17	42.61	0	0.00	42.20	17	1,399	1.21%
2023/06/01	0	0.00	1	43.05	42.95	-1	1,406	-0.07%
2023/05/29	0	0.00	0.2	41.30	40.90	-0.2	1,523	-0.02%
2023/05/26	0	0.00	5	40.80	40.50	-5	1,531	-0.33%
2023/05/24	0	0.00	4	42.60	42.30	-4	1,542	-0.26%
2023/05/23	1	42.35	8	42.45	42.30	-7	1,570	-0.45%
2023/05/17	0	0.00	4	40.15	40.15	-4	1,585	-0.25%
2023/05/16	3	39.10	0	0.00	39.50	3	1,577	0.19%
2023/05/12	0	0.00	2	39.00	38.95	-2	1,591	-0.13%
2023/05/11	2	38.53	4	39.08	38.90	-2	1,592	-0.13%
2023/05/10	8	39.19	45	39.49	38.80	-37	1,577	-2.34%
2023/05/05	0	0.00	10	38.50	38.20	-10	1,585	-0.63%
2023/05/04	10	37.50	0	0.00	37.90	10	1,610	0.62%
2023/05/02	1	38.75	10	38.63	38.60	-9	1,659	-0.54%
2023/04/26	1	37.00	0	0.00	37.90	1	1,692	0.06%
2023/04/25	10	37.60	0	0.00	37.50	10	1,703	0.59%
2023/04/20	0	0.00	5	40.35	40.30	-5	1,705	-0.29%
2023/04/19	1	42.00	0	0.00	42.00	1	1,678	0.06%
2023/04/17	0	0.00	0.2	41.97	41.80	-0.2	1,643	-0.01%
2023/04/14	1.1	41.55	1	41.60	41.70	0.1	1,642	0.01%
2023/04/13	3.3	41.77	0	0.00	41.30	3.3	1,625	0.20%
2023/04/12	0.4	42.74	0	0.00	43.25	0.4	1,602	0.03%
2023/04/11	0.1	43.00	16	43.28	42.60	-15.9	1,598	-0.99%
2023/04/10	2	42.80	0	0.00	42.70	2	1,597	0.13%
2023/04/07	1	43.05	0	0.00	42.85	1	1,596	0.06%
2023/04/06	0.2	42.86	3	42.68	43.10	-2.8	1,595	-0.17%
2023/03/31	0.1	43.00	0	0.00	42.90	0.1	1,597	0.01%
2023/03/30	0	0.00	1	43.65	43.50	-1	1,606	-0.06%
2023/03/28	1	43.15	0.2	43.30	43.25	0.8	1,624	0.05%
2023/03/27	11.6	44.54	1.1	44.10	44.05	10.5	1,606	0.65%
2023/03/24	0	0.00	5	43.40	44.40	-5	1,643	-0.30%
2023/03/23	1	43.50	0	0.00	42.85	1	1,608	0.06%
2023/03/22	4.3	43.68	14.3	43.41	42.75	-10	1,604	-0.62%
2023/03/21	11.3	42.93	20	42.38	42.40	-8.7	1,578	-0.55%
2023/03/20	5.2	42.34	1	42.50	42.35	4.2	1,625	0.26%
2023/03/17	2	41.25	3	41.77	41.75	-1	1,706	-0.06%
2023/03/16	3	40.28	3	40.40	40.25	0	1,702	0.00%
2023/03/15	7	42.25	2	42.20	42.00	5	1,680	0.30%
2023/03/14	0.1	40.60	0	0.00	40.35	0.1	1,671	0.00%
2023/03/13	2.1	40.77	1	40.35	41.35	1.1	1,667	0.07%
2023/03/10	7	40.60	4	40.45	40.85	3	1,655	0.18%
2023/03/09	0.2	40.70	2	41.00	40.25	-1.8	1,677	-0.11%
2023/03/08	0.1	41.48	0	0.00	41.35	0.1	1,665	0.01%
2023/03/07	3	40.97	0	0.00	40.60	3	1,672	0.18%
2023/03/06	5	41.05	3	41.10	40.75	2	1,664	0.12%
2023/03/03	12.1	40.56	1	40.75	40.90	11.1	1,637	0.67%
2023/03/02	3	40.21	14	40.66	41.35	-11	1,574	-0.70%
2023/03/01	3	39.38	0	0.00	39.65	3	1,516	0.20%
2023/02/24	3	38.90	1	38.35	38.40	2	1,489	0.13%
2023/02/22	9	39.07	0	0.00	39.10	9	1,472	0.61%
2023/02/21	4	40.39	0	0.00	39.15	4	1,465	0.27%
2023/02/20	0	0.00	1	40.10	39.80	-1	1,429	-0.07%
2023/02/16	0	38.65	0	0.00	37.15	0	1,372	0.00%
2023/02/13	6	36.40	0	0.00	36.70	6	1,426	0.42%
2023/02/10	1	37.15	0	0.00	37.00	1	1,444	0.07%
2023/02/07	2	38.35	0	0.00	38.50	2	1,438	0.14%
2023/01/31	2	38.53	7	38.24	38.50	-5	1,402	-0.36%
2023/01/30	3	37.23	2	37.33	37.80	1	1,384	0.07%
2023/01/16	0	0.00	1	35.00	34.90	-1	1,348	-0.07%
2023/01/13	1	36.45	0	0.00	35.25	1	1,358	0.07%
2023/01/12	1	37.10	0	0.00	36.40	1	1,351	0.07%
2023/01/11	1	37.00	1	37.25	37.00	0	1,363	0.00%
2023/01/04	0	0.00	2	36.00	35.95	-2	1,390	-0.14%
2022/12/28	27	36.19	1	35.80	35.30	26	1,464	1.78%
2022/12/23	0	0.00	2	36.45	38.00	-2	1,509	-0.13%
2022/12/22	25	37.20	0	0.00	37.30	25	1,518	1.65%
2022/12/21	10	38.27	1	38.40	38.40	9	1,539	0.58%
2022/12/20	0	0.00	1	38.80	36.95	-1	1,555	-0.06%
2022/12/19	0	0.00	1	38.30	38.30	-1	1,572	-0.06%
2022/12/16	5	39.14	5	38.67	38.55	0	1,621	0.00%
2022/12/15	3	38.20	11	38.37	38.85	-8	1,556	-0.51%
2022/12/14	4	37.18	2	37.20	37.60	2	1,523	0.13%
2022/12/12	3	38.02	2	37.68	37.40	1	1,687	0.06%
2022/12/09	9	38.07	2	37.83	37.90	7	1,802	0.39%
2022/12/08	1	36.15	0	0.00	36.75	1	1,825	0.05%
2022/12/06	4	36.60	5	37.38	36.35	-1	1,918	-0.05%
2022/12/05	2	36.45	9	36.20	35.55	-7	1,915	-0.37%
2022/12/02	0	0.00	1	35.95	36.35	-1	1,939	-0.05%
2022/12/01	6	35.97	0	0.00	35.80	6	1,933	0.31%
2022/11/29	52	33.53	1	32.80	33.90	51	1,935	2.64%
2022/11/21	0	0.00	1	31.70	31.70	-1	2,283	-0.04%
2022/11/18	0	0.00	2	31.85	31.65	-2	2,314	-0.09%
2022/11/17	0	0.00	2	32.15	32.15	-2	2,335	-0.09%
2022/11/14	3	31.55	3	31.50	31.50	0	2,555	0.00%
2022/11/11	2	31.13	0	0.00	30.70	2	2,658	0.08%
2022/11/10	0	0.00	0.1	30.90	31.15	-0.1	2,747	0.00%
2022/11/09	1	31.40	1	30.85	30.95	0	2,804	0.00%
2022/11/08	0	0.00	2	31.00	30.95	-2	2,929	-0.07%
2022/11/07	1	30.15	1	30.35	30.15	0	3,194	0.00%
2022/11/02	0	0.00	3	30.00	30.10	-3	3,233	-0.09%
2022/11/01	0	0.00	1	29.30	29.35	-1	3,223	-0.03%
2022/10/28	1.1	29.11	0	0.00	28.15	1.1	3,206	0.03%
2022/10/27	3	29.43	0	0.00	30.00	3	3,182	0.09%
2022/10/25	1	30.35	1	29.75	29.70	0	3,164	0.00%
2022/10/21	3	29.92	0	0.00	29.60	3	3,184	0.09%
2022/10/20	1	30.40	1	30.35	30.35	0	3,170	0.00%
2022/10/19	2	31.68	1	31.70	31.10	1	3,162	0.03%
2022/10/18	1	31.35	0	0.00	31.40	1	3,138	0.03%
2022/10/14	4	31.85	0	0.00	31.85	4	3,114	0.13%
2022/10/12	1	34.00	0	0.00	33.45	1	3,073	0.03%
2022/10/07	0	0.00	1	37.70	36.35	-1	3,024	-0.03%
2022/10/05	1	38.40	0	0.00	37.30	1	2,981	0.03%
2022/10/04	2	37.55	2	37.90	38.25	0	2,958	0.00%
2022/10/03	1	36.60	1.3	36.92	37.25	-0.3	2,936	-0.01%
2022/09/30	10.3	35.06	12	35.80	36.45	-1.7	2,909	-0.06%
2022/09/29	10	37.10	0	0.00	37.10	10	2,882	0.35%
2022/09/28	13	38.03	11	36.36	36.00	2	2,858	0.07%
2022/09/23	4	43.93	4	43.10	40.50	0	2,735	0.00%
2022/09/21	1	42.70	5	42.52	42.70	-4	2,655	-0.15%
2022/09/20	11	43.57	11	42.98	42.70	0	2,631	0.00%
2022/09/19	2	43.45	5	42.54	41.50	-3	2,484	-0.12%
2022/09/16	5	43.53	8	43.83	42.90	-3	2,407	-0.12%
2022/09/15	11	43.33	6	43.44	42.50	5	2,209	0.23%
2022/09/13	11	42.86	1	42.60	42.10	10	2,061	0.48%
2022/09/12	0	41.95	1	42.35	42.40	-1	1,929	-0.05%
2022/09/07	1	39.35	5	39.15	39.25	-4	1,850	-0.22%
2022/09/06	1	39.70	1	39.20	39.35	0	1,837	0.00%
2022/09/05	3	41.97	2	42.20	40.00	1	1,820	0.05%
2022/09/02	0	0.00	1	41.80	41.90	-1	1,788	-0.06%
2022/08/31	1	42.49	1	41.80	42.40	0	1,728	0.00%
2022/08/29	5	41.35	0.3	41.29	41.50	4.7	1,613	0.29%
2022/08/26	2	41.65	1	42.25	41.25	1	1,563	0.06%
2022/08/25	0	0.00	33	40.43	40.00	-33	1,403	-2.35%
2022/08/24	2	39.53	2	39.58	40.00	0	1,405	0.00%
2022/08/23	8	40.24	7	40.20	39.60	1	1,379	0.07%
2022/08/22	0	0.00	2	38.55	38.60	-2	1,243	-0.16%
2022/08/19	3	40.62	1	40.10	40.35	2	1,220	0.16%
2022/08/18	3.3	40.34	13	40.42	40.60	-9.7	1,204	-0.81%
2022/08/17	11	39.79	1	39.35	39.60	10	1,100	0.91%
2022/08/16	5	39.20	13	39.48	40.00	-8	995	-0.80%
2022/08/15	11	39.15	10	39.25	39.35	1	938	0.11%
2022/08/12	39	36.00	7.1	37.24	37.35	31.9	795	4.01%
2022/07/25	0	0.00	1	30.85	31.00	-1	422	-0.24%
2022/06/29	0	0.00	8	30.56	30.30	-8	503	-1.59%
2022/06/09	0	0.00	1	32.40	32.70	-1	509	-0.20%
2022/06/01	1	34.90	3	34.60	34.55	-2	507	-0.39%
2022/05/30	3	33.60	2	33.90	33.15	1	467	0.21%
2022/05/27	7	33.27	4	33.49	33.35	3	457	0.66%
2022/05/26	3	33.60	4	34.00	33.00	-1	443	-0.23%
2022/05/25	0	0.00	1	33.00	33.00	-1	399	-0.25%
2022/05/23	1	32.10	2	32.60	31.55	-1	386	-0.26%
2022/05/20	2	31.48	0	0.00	31.10	2	377	0.53%
2022/05/19	0	0.00	1	29.50	29.65	-1	365	-0.27%
2022/05/05	1	31.85	0	0.00	31.90	1	394	0.25%
2022/04/29	0	0.00	1	30.90	30.90	-1	398	-0.25%
2022/04/27	0	0.00	2	30.68	30.75	-2	401	-0.50%
2022/04/25	0	0.00	1	32.40	32.45	-1	396	-0.25%
2022/04/20	1	35.55	1	35.90	35.40	0	391	0.00%
2022/04/19	4	34.90	2	34.70	34.60	2	386	0.52%
2022/04/18	3	34.75	1	34.70	34.60	2	408	0.49%
2022/04/11	1	36.80	1.9	36.80	36.30	-0.9	406	-0.22%
2022/04/08	0	0.00	1.3	35.18	35.10	-1.3	384	-0.34%
2022/04/07	0	0.00	2	35.40	35.20	-2	379	-0.53%
2022/03/18	1	37.40	1	37.85	38.00	0	478	0.00%
2022/03/09	0	0.00	1	37.70	38.10	-1	620	-0.16%
2022/02/25	0	0.00	2	40.30	40.30	-2	685	-0.29%
2022/02/23	1	41.70	0	0.00	41.50	1	734	0.14%
2022/02/22	0	0.00	2	41.75	41.35	-2	738	-0.27%
2022/02/15	0	0.00	2	43.00	42.50	-2	767	-0.26%
2022/02/11	0.2	43.75	0	0.00	43.55	0.2	779	0.02%
2022/02/10	0	0.00	5	44.40	44.20	-5	783	-0.64%
2022/02/08	11	44.46	0	0.00	44.35	11	786	1.40%
2022/01/24	0	0.00	1	39.45	39.50	-1	817	-0.12%
2022/01/18	0.1	42.20	0	0.00	41.90	0.1	988	0.01%
2022/01/14	1	41.50	2	41.80	41.50	-1	1,003	-0.10%
2022/01/13	0.2	42.90	1	42.50	42.25	-0.8	1,006	-0.08%
2022/01/12	0	42.90	3	42.72	42.80	-3	1,038	-0.29%
2022/01/11	0	44.10	0	0.00	43.40	0	1,054	0.00%
2021/12/29	0.2	44.95	0	0.00	45.00	0.2	1,009	0.02%
2021/12/27	1	45.65	0	0.00	45.60	1	1,013	0.10%
2021/12/24	1	45.00	0	0.00	44.65	1	1,012	0.10%
2021/12/23	7	44.95	0	0.00	44.80	7	1,007	0.69%
2021/12/21	1	44.80	2	44.75	44.75	-1	1,005	-0.10%
2021/12/17	0.1	46.20	0	0.00	46.00	0.1	992	0.01%
2021/12/16	4	47.14	0	0.00	46.95	4	975	0.41%
2021/12/14	1	45.65	0.2	44.55	44.55	0.8	939	0.08%
2021/12/13	1.2	46.88	3	47.50	46.60	-1.8	912	-0.20%
2021/12/10	4.1	47.12	0	0.00	46.00	4.1	857	0.48%
2021/12/06	0	0.00	2	44.10	44.10	-2	763	-0.26%
2021/12/02	2	43.50	3	44.35	43.25	-1	759	-0.13%
2021/11/25	3.5	45.56	3	46.00	44.60	0.5	751	0.06%
2021/11/24	1	45.45	2	45.10	44.55	-1	728	-0.14%
2021/11/22	3	44.70	1	45.05	45.45	2	696	0.29%
2021/11/17	0	0.00	4	43.59	43.55	-4	669	-0.60%
2021/11/11	0	0.00	1	43.50	43.35	-1	677	-0.15%
2021/11/10	0	0.00	1	45.10	44.65	-1	683	-0.15%
2021/11/05	1	43.85	0	0.00	44.00	1	700	0.14%
2021/11/04	3	44.98	0	0.00	44.75	3	702	0.43%
2021/11/03	1	44.90	0	0.00	44.95	1	703	0.14%
2021/11/02	1	46.30	7	46.25	44.55	-6	707	-0.85%
2021/11/01	3	46.03	1	46.25	45.80	2	687	0.29%
2021/10/29	0	0.00	3	44.85	44.00	-3	669	-0.45%
2021/10/28	1	44.80	0	0.00	44.65	1	660	0.15%
2021/10/27	14	45.06	10	45.22	45.70	4	657	0.61%
2021/10/26	3	42.60	1	42.75	42.80	2	602	0.33%
2021/10/22	0	0.00	2	40.53	40.65	-2	618	-0.32%
2021/10/21	2	40.85	1	39.80	39.70	1	723	0.14%
2021/10/20	3	41.55	0	0.00	40.20	3	1,049	0.29%
2021/10/19	3	39.50	4	38.94	40.15	-1	1,129	-0.09%
2021/10/18	0	0.00	1	36.90	36.50	-1	1,127	-0.09%
2021/10/07	0	0.00	1	35.80	35.60	-1	1,178	-0.08%
2021/10/05	1	34.45	1	32.50	34.55	0	1,259	0.00%
2021/10/04	1	35.50	0	35.80	34.00	1	1,265	0.08%
2021/10/01	1	36.95	0	0.00	36.50	1	1,273	0.08%
2021/09/23	0	0.00	1	39.00	39.00	-1	1,480	-0.07%
2021/09/17	5	40.20	1	40.20	39.60	4	1,553	0.26%
2021/09/14	0	0.00	1	40.30	39.80	-1	1,837	-0.05%
2021/09/13	2	39.15	0	0.00	39.20	2	1,843	0.11%
2021/09/08	1	38.80	0	0.00	38.80	1	1,876	0.05%
2021/09/06	0	0.00	2	39.98	39.90	-2	1,888	-0.11%
2021/09/03	0	0.00	1	40.75	40.80	-1	1,903	-0.05%
2021/08/30	2	41.50	0	0.00	41.10	2	1,917	0.10%
2021/08/26	0	0.00	1	41.40	41.00	-1	1,926	-0.05%
2021/08/23	1	40.65	0	0.00	40.70	1	1,959	0.05%
2021/08/19	8	40.00	0	0.00	39.85	8	1,964	0.41%
2021/08/16	1	40.00	1	40.10	41.10	0	1,972	0.00%
2021/08/13	0	0.00	7	43.81	42.70	-7	1,971	-0.35%
2021/08/11	1	45.00	3	45.50	44.30	-2	1,993	-0.10%
2021/08/10	6	47.40	3	47.05	46.90	3	1,998	0.15%
2021/08/06	2	48.55	0	0.00	48.30	2	2,040	0.10%
2021/08/05	3.1	49.30	1	49.50	49.10	2.1	2,072	0.10%
2021/08/04	0	0.00	1	49.45	49.30	-1	2,121	-0.05%
2021/08/03	1	49.10	0	0.00	49.60	1	2,147	0.05%
2021/08/02	1.2	49.29	0	0.00	49.30	1.2	2,158	0.05%
2021/07/29	2	49.78	2	50.15	49.55	0	2,156	0.00%
2021/07/28	2	48.85	2	49.30	48.70	0	2,149	0.00%
2021/07/27	10	52.87	9	52.61	52.60	1	2,156	0.05%
2021/07/26	30	54.12	31	53.93	55.40	-1	2,079	-0.05%
2021/07/23	0	0.00	7	51.47	51.70	-7	1,774	-0.39%
2021/07/22	7	47.53	14	47.35	47.05	-7	1,678	-0.42%
2021/07/21	2	46.40	0	0.00	45.75	2	1,681	0.12%
2021/07/20	1	47.05	1	47.10	47.05	0	1,684	0.00%
2021/07/19	1	48.00	3	48.18	48.00	-2	1,706	-0.12%
2021/07/15	2	47.80	0	0.00	47.80	2	1,772	0.11%
2021/07/14	1	48.00	1	49.00	47.75	0	1,802	0.00%
2021/07/13	7	50.77	8	49.84	48.55	-1	1,827	-0.05%
2021/07/12	5	48.37	2	48.55	48.60	3	1,810	0.17%
2021/07/09	1	48.80	0	0.00	48.35	1	1,830	0.05%
2021/07/08	1	49.30	0	0.00	49.40	1	1,927	0.05%
2021/07/06	5	50.22	1	51.90	49.80	4	2,092	0.19%
2021/07/05	22	51.33	15	51.21	51.00	7	2,206	0.32%
2021/07/02	2	50.30	0	0.00	50.30	2	2,275	0.09%
2021/07/01	1	46.95	1	48.30	47.00	0	2,558	0.00%
2021/06/30	2	49.73	1	49.75	48.65	1	2,741	0.04%
2021/06/28	2	50.80	4	49.99	49.85	-2	3,007	-0.07%
2021/06/25	23	50.84	27.2	51.45	50.20	-4.2	3,046	-0.14%
2021/06/24	7	49.36	4	50.60	51.00	3	3,012	0.10%
2021/06/23	8	44.53	20.1	45.96	46.40	-12.1	3,159	-0.38%
2021/06/22	3	42.50	2	42.53	42.20	1	3,687	0.03%
2021/06/21	4	42.93	2	43.08	42.80	2	4,101	0.05%
2021/06/17	1	43.20	0	0.00	43.85	1	4,802	0.02%
2021/06/16	1	43.35	1	43.25	42.85	0	5,170	0.00%
2021/06/11	3	43.57	2	43.15	43.00	1	5,440	0.02%
2021/06/10	0	0.00	1	43.80	43.90	-1	5,443	-0.02%
2021/06/09	1	42.00	0	0.00	41.85	1	5,466	0.02%
2021/06/08	0	0.00	1	42.70	42.50	-1	5,619	-0.02%
2021/06/02	1	45.00	1	44.10	44.05	0	6,004	0.00%
2021/05/27	1	43.10	0	0.00	42.60	1	6,001	0.02%
2021/05/25	0.1	43.10	4.1	43.77	43.30	-4	6,027	-0.07%
2021/05/24	0	42.00	0	0.00	42.85	0	6,033	0.00%
2021/05/20	6	41.75	0	0.00	40.85	6	6,086	0.10%
2021/05/19	10	42.00	10	41.16	41.75	0	6,186	0.00%
2021/05/18	2	38.05	2	37.75	40.70	0	6,216	0.00%
2021/05/17	6	39.05	7	38.47	37.00	-1	6,350	-0.02%
2021/05/14	2	42.80	2	42.65	41.05	0	6,442	0.00%
2021/05/13	13	37.52	15	40.74	41.75	-2	6,432	-0.03%
2021/05/12	15	41.22	8	41.90	41.05	7	6,404	0.11%
2021/05/11	1	45.00	3	49.00	45.60	-2	6,367	-0.03%
2021/05/10	3	50.63	0	0.00	49.70	3	6,355	0.05%
2021/05/07	5	51.62	3.6	50.60	51.80	1.4	6,362	0.02%
2021/05/06	0	0.00	1	49.60	48.65	-1	6,357	-0.02%
2021/05/05	3	49.60	2	48.95	48.60	1	6,369	0.02%
2021/05/04	0	0.00	2.3	49.21	49.30	-2.3	6,403	-0.04%
2021/05/03	0	0.00	5	52.40	51.10	-5	6,374	-0.08%
2021/04/29	4	56.25	7	55.70	54.60	-3	6,365	-0.05%
2021/04/28	3	56.37	3.2	56.50	56.20	-0.2	6,380	0.00%
2021/04/27	1	56.50	2	56.60	56.20	-1	6,439	-0.02%
2021/04/26	1	57.00	1	57.60	57.10	0	6,518	0.00%
2021/04/23	15	56.77	11	56.85	57.20	4	6,571	0.06%
2021/04/22	12.2	58.46	16	58.81	56.00	-3.8	6,661	-0.06%
2021/04/21	5	60.00	11	60.17	60.20	-6	6,862	-0.09%
2021/04/20	5	59.92	14	59.93	59.60	-9	6,931	-0.13%
2021/04/19	13	60.85	7	60.83	60.70	6	7,059	0.08%
2021/04/16	1	59.90	4	60.65	60.60	-3	7,064	-0.04%
2021/04/15	10	59.82	8	59.28	59.70	2	7,187	0.03%
2021/04/14	16.1	58.58	5	57.58	57.90	11.1	7,297	0.15%
2021/04/13	20	60.89	33	60.49	59.50	-13	7,296	-0.18%
2021/04/12	21	61.62	8	62.08	61.00	13	7,356	0.18%
2021/04/09	9	63.30	3	62.70	62.20	6	7,425	0.08%
2021/04/08	15.3	65.82	7.2	65.74	65.60	8.1	7,522	0.11%
2021/04/07	13	65.08	15.1	64.94	65.80	-2.1	7,467	-0.03%
2021/04/06	13	62.75	13.2	63.29	64.10	-0.2	7,367	0.00%
2021/04/01	27	63.28	29.5	63.23	62.30	-2.5	7,591	-0.03%
2021/03/31	19.2	63.12	33	63.56	62.30	-13.8	7,783	-0.18%
2021/03/30	26	62.27	8	62.81	62.30	18	7,674	0.23%
2021/03/29	24.7	62.86	21	62.45	61.70	3.7	7,631	0.05%
2021/03/26	10	63.19	11	62.36	62.00	-1	7,508	-0.01%
2021/03/25	84	63.42	55.1	62.48	63.50	28.9	7,334	0.39%
2021/03/24	24	62.95	29.6	62.81	62.90	-5.6	6,807	-0.08%
2021/03/23	11	59.15	14	58.99	58.90	-3	6,434	-0.05%
2021/03/22	66	58.52	46	58.18	58.30	20	6,228	0.32%
2021/03/19	57	54.55	59	54.52	58.10	-2	5,842	-0.03%
2021/03/18	8	51.38	18.4	51.97	52.90	-10.4	5,580	-0.19%
2021/03/17	1	48.50	1	49.15	48.50	0	5,471	0.00%
2021/03/16	5	48.60	1	49.20	48.50	4	5,468	0.07%
2021/03/12	9	51.41	5	49.75	48.55	4	5,469	0.07%
2021/03/11	2	49.83	4	49.78	49.90	-2	5,373	-0.04%
2021/03/10	14	50.23	7	49.26	49.50	7	5,348	0.13%
2021/03/09	17	49.20	32	49.47	49.55	-15	5,306	-0.28%
2021/03/08	3	47.93	3	48.40	46.85	0	5,149	0.00%
2021/03/05	5	46.57	1	46.20	46.65	4	5,183	0.08%
2021/03/04	5	47.20	2	46.70	46.60	3	5,235	0.06%
2021/02/25	2	47.20	0	0.00	47.20	2	6,020	0.03%
2021/02/23	7	47.71	2	48.25	47.55	5	6,104	0.08%
2021/02/19	10	50.71	12	49.40	48.70	-2	6,123	-0.03%
2021/02/18	6	48.48	1	48.05	48.70	5	6,127	0.08%
2021/02/17	14	47.88	28	47.54	48.50	-14	6,155	-0.23%
2021/02/05	2	47.18	8	47.17	47.40	-6	6,081	-0.10%
2021/02/04	5	43.32	0	0.00	43.10	5	6,094	0.08%
2021/02/03	1	43.20	1	43.70	42.90	0	6,169	0.00%
2021/02/02	1	42.65	2	42.83	42.60	-1	6,323	-0.02%
2021/02/01	0	0.00	2	43.75	42.55	-2	6,542	-0.03%
2021/01/29	5	46.88	0	0.00	44.55	5	6,706	0.07%
2021/01/28	2	46.45	0	0.00	46.00	2	6,968	0.03%
2021/01/27	2	47.15	0	0.00	46.70	2	7,063	0.03%
2021/01/26	4	46.18	1	47.60	46.00	3	7,140	0.04%
2021/01/25	2	46.00	1	45.80	46.00	1	7,163	0.01%
2021/01/22	0	0.00	3	45.58	45.70	-3	7,248	-0.04%
2021/01/21	1	47.05	5	46.57	45.60	-4	7,289	-0.05%
2021/01/20	9	47.46	2	47.35	45.60	7	7,408	0.09%
2021/01/19	26	50.74	12	48.26	47.75	14	7,570	0.18%
2021/01/18	0	0.00	0	49.35	49.10	0	7,737	0.00%
2021/01/15	19	50.17	4	50.83	49.00	15	8,498	0.18%
2021/01/14	11	51.73	35	51.15	51.80	-24	8,814	-0.27%
2021/01/13	6	49.75	1	49.35	49.00	5	8,668	0.06%
2021/01/12	7	49.59	1	48.40	48.05	6	8,951	0.07%
2021/01/11	3	48.23	0	0.00	48.00	3	8,931	0.03%
2021/01/08	9	48.43	4	48.13	48.80	5	8,944	0.06%
2021/01/07	5	48.41	6	49.46	50.00	-1	8,880	-0.01%
2021/01/06	12	47.42	13	47.03	46.45	-1	8,757	-0.01%
2021/01/05	5	49.90	22	49.41	49.10	-17	8,654	-0.20%
2021/01/04	20	49.69	11	49.44	49.25	9	8,527	0.11%
2020/12/31	52	47.83	50	48.27	49.05	2	8,338	0.02%
2020/12/30	11	47.34	13	46.78	46.40	-2	8,099	-0.02%
2020/12/29	15	48.29	14	48.84	47.00	1	8,021	0.01%
2020/12/28	38	49.00	25.2	50.18	50.90	12.8	7,776	0.16%
2020/12/25	39	45.41	48	45.99	46.35	-9	7,345	-0.12%
2020/12/24	0	0.00	2	41.30	42.15	-2	6,998	-0.03%
2020/12/22	1	40.10	2	41.23	40.00	-1	6,907	-0.01%
2020/12/21	0	0.00	1	41.05	41.35	-1	6,886	-0.01%
2020/12/18	3	42.98	9	42.14	42.00	-6	6,862	-0.09%
2020/12/17	2	42.75	0	0.00	42.30	2	6,820	0.03%
2020/12/15	2	41.48	0	0.00	42.40	2	6,736	0.03%
2020/12/14	6	43.25	2	43.33	43.60	4	6,644	0.06%
2020/12/11	11	42.63	9	42.27	41.65	2	6,541	0.03%
2020/12/10	1	40.60	1	41.15	40.85	0	6,405	0.00%
2020/12/09	1	42.00	0	0.00	42.00	1	6,376	0.02%
2020/12/08	1	42.00	6	41.85	42.20	-5	6,364	-0.08%
2020/12/07	6	41.94	0	0.00	42.00	6	6,334	0.09%
2020/12/04	2	41.75	2	41.30	41.65	0	6,282	0.00%
2020/12/03	3	41.63	39	41.60	41.65	-36	6,261	-0.57%
2020/12/02	6	42.37	3	42.42	42.40	3	6,255	0.05%
2020/12/01	19	43.30	2	43.25	43.00	17	6,237	0.27%
2020/11/30	11	43.10	5	42.76	41.85	6	6,232	0.10%
2020/11/27	5	43.13	0	0.00	43.05	5	6,310	0.08%
2020/11/26	39	43.22	31	43.11	43.55	8	6,308	0.13%
2020/11/25	48	45.48	35	44.59	42.80	13	6,212	0.21%
2020/11/24	5	41.32	7	41.54	43.75	-2	5,781	-0.03%
2020/11/23	2	39.65	0	0.00	39.80	2	5,556	0.04%
2020/11/20	0	0.00	1	40.80	39.80	-1	5,512	-0.02%
2020/11/18	1	39.00	0	0.00	39.25	1	5,390	0.02%
2020/11/17	1	37.80	0	0.00	39.40	1	5,328	0.02%
2020/11/13	0	0.00	3	39.85	40.05	-3	5,128	-0.06%
2020/11/12	5	38.43	0	0.00	39.60	5	5,045	0.10%
2020/11/11	1	41.10	1	41.00	41.35	0	4,910	0.00%
2020/11/10	31	43.41	38	41.53	41.75	-7	4,828	-0.14%
2020/11/09	15	44.05	12.1	44.26	44.15	2.9	4,660	0.06%
2020/11/06	9	42.90	2.5	42.69	42.25	6.5	4,421	0.15%
2020/11/05	117	42.15	119	42.96	43.00	-2	4,235	-0.05%	大買/大賣/
2020/11/04	1	40.30	10	40.33	40.95	-9	3,944	-0.23%
2020/11/03	5	39.02	2	39.00	39.75	3	3,823	0.08%
2020/11/02	5	37.60	2	37.80	37.30	3	3,716	0.08%
2020/10/30	1	40.30	1	41.55	39.00	0	3,649	0.00%
2020/10/29	0	0.00	9	41.27	41.35	-9	3,539	-0.25%
2020/10/28	10	42.04	5	42.39	42.10	5	3,465	0.14%
2020/10/27	11	41.60	6	42.50	41.15	5	3,303	0.15%
2020/10/26	11	42.95	13	42.63	41.50	-2	3,066	-0.07%
2020/10/23	162	41.21	184	41.74	42.95	-22	2,797	-0.79%	大買/大賣/
2020/10/22	23	39.15	15	39.38	40.25	8	1,969	0.41%
2020/10/21	4	37.15	10	37.11	36.60	-6	1,530	-0.39%
2020/10/20	23	39.74	17	39.05	37.75	6	1,416	0.42%
2020/10/19	0	0.00	12	39.85	39.70	-12	1,039	-1.15%
2020/10/16	7	35.09	7	35.01	36.25	0	893	0.00%
2020/10/15	15	36.21	4	36.48	35.80	11	834	1.32%
2020/10/14	0	0.00	2	33.75	33.80	-2	733	-0.27%
2020/10/13	0	0.00	1	30.75	30.75	-1	696	-0.14%
2020/10/12	2	31.30	0	0.00	31.05	2	690	0.29%
2020/10/08	0	0.00	1	30.00	31.30	-1	689	-0.15%
2020/10/06	1	29.55	3	29.88	29.85	-2	701	-0.28%
2020/09/30	0	0.00	1	29.20	29.25	-1	734	-0.14%
2020/09/29	1	28.95	1	29.20	29.15	0	736	0.00%
2020/09/28	1	29.45	0	0.00	29.45	1	735	0.14%
2020/09/25	1	28.10	1	28.45	28.35	0	732	0.00%
2020/09/24	3	29.30	0	0.00	29.00	3	724	0.41%
2020/09/23	1	31.15	2	31.05	30.65	-1	713	-0.14%
2020/09/22	1	30.10	0	0.00	30.10	1	707	0.14%
2020/09/16	1	32.45	1	31.70	30.85	0	687	0.00%
2020/09/15	1	31.00	1	31.30	30.95	0	674	0.00%
2020/09/14	0	0.00	2	30.35	30.50	-2	668	-0.30%
2020/09/11	5	30.43	1	30.35	30.00	4	665	0.60%
2020/09/10	0	0.00	10	32.30	32.25	-10	643	-1.55%
2020/09/07	0	0.00	1	36.35	32.80	-1	611	-0.16%
2020/09/04	0	0.00	1	34.90	34.85	-1	553	-0.18%
2020/09/03	10	33.99	13	33.76	35.45	-3	514	-0.58%
2020/09/02	6	35.32	13	35.10	34.65	-7	468	-1.50%
2020/09/01	0	0.00	6	32.06	32.45	-6	329	-1.82%
2020/08/31	31	28.26	13	29.48	29.50	18	274	6.57%
2020/08/21	0	0.00	2	26.45	26.65	-2	232	-0.86%
2020/08/17	0	0.00	9	28.24	28.00	-9	226	-3.97%
2020/08/05	2	27.83	1	27.75	27.85	1	298	0.34%
2020/07/31	0	0.00	1	26.20	26.20	-1	301	-0.33%
2020/07/14	0	0.00	3	28.50	27.70	-3	390	-0.77%
2020/07/09	14	27.98	1	28.00	28.00	13	380	3.42%
2020/06/19	0	0.00	1	25.85	25.80	-1	380	-0.26%
2020/06/08	10	25.78	0	0.00	25.95	10	396	2.52%
2020/05/13	1	28.65	3	27.55	27.70	-2	368	-0.54%
2020/05/08	4	25.94	1	26.00	25.20	3	298	1.00%
2020/05/05	0	0.00	1	25.05	25.05	-1	286	-0.35%
2020/04/30	1	25.60	1	26.05	25.10	0	285	0.00%
2020/04/24	1	25.35	1	25.25	25.20	0	279	0.00%
2020/04/17	1	26.10	1	26.30	26.10	0	241	0.00%
2020/03/25	0	0.00	2	16.20	16.25	-2	156	-1.27%
2020/03/23	2	14.20	0	0.00	14.30	2	151	1.32%
2020/03/20	1	16.00	0	0.00	15.75	1	149	0.67%
2020/03/12	1	22.10	0	0.00	22.30	1	128	0.78%
2020/02/24	0	0.00	1	27.25	27.10	-1	117	-0.85%
2020/02/17	0	0.00	2	28.00	27.80	-2	115	-1.73%
2020/02/10	1	25.20	0	0.00	25.45	1	117	0.85%
2020/02/07	1	26.30	0	0.00	26.20	1	119	0.84%
2020/01/31	1	27.80	0	0.00	27.95	1	127	0.78%
2019/09/26	0	0.00	1	32.70	32.70	-1	312	-0.32%
2019/09/20	0	0.00	9	32.83	33.00	-9	331	-2.72%
2019/09/12	4	32.00	0	0.00	32.00	4	343	1.16%
2019/09/11	1	32.00	0	0.00	32.10	1	344	0.29%
2019/09/05	9	32.00	0	0.00	31.85	9	346	2.60%
2019/08/26	1	32.00	1	32.10	32.05	0	343	0.00%
2019/08/13	0	0.00	12	33.40	33.50	-12	347	-3.45%
2019/08/08	0	0.00	12	33.42	33.55	-12	356	-3.37%
2019/07/30	24	37.00	2	36.80	36.65	22	366	6.01%
2019/07/24	2	36.80	1	37.00	36.70	1	356	0.28%
2019/07/23	2	37.53	2	37.18	37.10	0	355	0.00%
2019/07/22	3	37.87	1	38.05	37.80	2	347	0.58%
2019/07/18	0	0.00	2	35.25	34.65	-2	344	-0.58%
2019/07/17	2	34.80	0	0.00	35.25	2	355	0.56%
2019/07/12	1	34.50	0	0.00	34.50	1	384	0.26%
2019/07/04	3	35.50	13	35.27	35.30	-10	496	-2.01%
2019/06/25	10	34.20	0	0.00	34.20	10	805	1.24%
2019/06/13	0	0.00	5	34.28	34.25	-5	805	-0.62%
2019/06/06	3	33.87	0	0.00	33.75	3	824	0.36%
2019/05/31	0	0.00	1	35.20	34.95	-1	848	-0.12%
2019/05/17	0	0.00	2	35.05	35.05	-2	973	-0.21%
2019/05/16	1	35.65	0	0.00	35.65	1	970	0.10%
2019/05/13	0	0.00	2	36.50	36.10	-2	967	-0.21%
2019/05/09	1	36.05	0	0.00	35.75	1	966	0.10%
2019/05/08	1	36.75	2	36.65	36.75	-1	956	-0.10%
2019/05/06	11	38.00	0	0.00	37.20	11	951	1.16%
2019/05/02	8	38.33	0	0.00	38.20	8	943	0.85%
2019/04/30	0	0.00	2	38.55	38.80	-2	946	-0.21%
2019/04/26	3	38.32	1	38.20	38.00	2	944	0.21%
2019/04/25	3	39.27	0	0.00	38.95	3	981	0.31%
2019/04/24	1	40.80	0	0.00	40.85	1	956	0.10%
2019/04/23	2	41.10	0	0.00	41.00	2	946	0.21%
2019/04/22	1	42.80	0	0.00	42.95	1	931	0.11%
2019/04/12	1	45.00	0	0.00	44.50	1	851	0.12%
2019/04/11	1	45.30	0	0.00	45.30	1	818	0.12%
2019/04/10	1	43.65	1	45.15	44.70	0	783	0.00%
2019/04/09	2	43.40	5	44.78	44.30	-3	752	-0.40%
2019/04/08	2	42.25	3	42.80	42.80	-1	660	-0.15%
2019/04/03	1	37.70	5	38.15	38.95	-4	560	-0.71%
2019/04/02	2	37.90	11	36.57	37.85	-9	501	-1.79%
2019/03/29	1	34.30	0	0.00	34.35	1	434	0.23%
2019/03/28	1.1	34.05	0	0.00	34.10	1.1	435	0.26%
2019/03/26	0	0.00	1	35.45	35.15	-1	426	-0.23%
2019/03/15	1	35.60	2	35.50	35.60	-1	420	-0.24%
2019/03/14	1	34.50	0	0.00	35.20	1	417	0.24%
2019/03/13	7	35.07	0	0.00	35.00	7	416	1.68%
2019/03/08	1	35.65	1	35.85	36.00	0	418	0.00%
2019/03/05	5	36.90	0	0.00	37.00	5	411	1.21%
2019/02/26	1	37.30	0	0.00	37.15	1	401	0.25%
2019/02/22	3	38.83	1	39.60	38.35	2	390	0.51%
2019/02/21	1	39.45	0	0.00	39.85	1	387	0.26%
2019/01/18	0	0.00	1	38.55	37.85	-1	285	-0.35%
2019/01/17	1	38.75	0	0.00	38.25	1	277	0.36%
2018/12/27	1	34.90	0	0.00	34.60	1	239	0.42%
2018/12/03	0	0.00	1	39.70	39.65	-1	238	-0.42%
2018/11/30	1	39.40	0	0.00	38.80	1	230	0.43%
2018/11/29	1	37.50	0	0.00	37.50	1	213	0.47%
2018/11/28	0	0.00	4	36.45	37.25	-4	211	-1.89%
2018/11/21	0	0.00	1	37.75	37.65	-1	203	-0.49%
2018/11/20	5	38.51	2	39.30	38.50	3	197	1.52%
2018/10/25	0	0.00	10	30.20	30.05	-10	290	-3.45%
2018/10/23	2	33.10	0	0.00	33.10	2	285	0.70%
2018/10/19	0	0.00	1	32.75	32.75	-1	287	-0.35%
2018/10/05	3	42.18	0	0.00	41.85	3	278	1.08%
2018/09/11	1	45.60	0	0.00	45.90	1	361	0.28%
2018/09/06	2	55.00	0	0.00	54.90	2	340	0.59%
2018/08/30	0	0.00	1	55.30	55.40	-1	372	-0.27%
2018/08/20	1	56.60	1	57.60	56.70	0	409	0.00%
2018/08/17	0	0.00	3	57.60	57.60	-3	409	-0.73%
2018/08/16	3	57.77	0	0.00	57.60	3	412	0.73%
2018/08/14	2	58.30	0	0.00	58.20	2	418	0.48%
2018/08/13	10	59.72	10	59.07	58.80	0	418	0.00%
2018/08/09	1	65.50	0	0.00	63.70	1	408	0.24%
2018/08/06	0	0.00	14	62.44	65.20	-14	376	-3.71%
2018/08/03	0	0.00	4	62.38	61.80	-4	350	-1.14%
2018/08/01	1	59.30	0	0.00	59.10	1	339	0.29%
2018/07/31	1	58.90	0	0.00	58.70	1	341	0.29%
2018/07/30	13	58.89	0	0.00	58.80	13	343	3.78%
2018/07/20	0	0.00	1	58.70	58.30	-1	340	-0.29%
2018/07/19	1	59.70	0	0.00	59.00	1	341	0.29%
2018/07/03	2	57.30	0	0.00	57.10	2	424	0.47%
2018/07/02	7	62.71	0	0.00	59.60	7	418	1.67%
2018/06/29	0	0.00	1	62.10	62.10	-1	377	-0.26%
2018/06/14	0	0.00	1	59.80	59.50	-1	364	-0.27%
2018/06/13	0	0.00	1	59.70	60.50	-1	363	-0.28%
2018/06/12	1	58.00	0	0.00	58.60	1	351	0.28%
2018/06/11	2	58.40	0	0.00	57.60	2	354	0.56%
2018/06/06	0	0.00	2	60.50	60.10	-2	357	-0.56%
2018/06/01	2	59.10	0	0.00	58.90	2	357	0.56%
2018/05/24	0	0.00	3	56.10	56.50	-3	339	-0.88%
2018/05/22	3	57.50	0	0.00	57.00	3	338	0.89%
2018/05/16	2	57.20	0	0.00	57.30	2	333	0.60%
2018/05/15	1	59.10	0	0.00	59.10	1	337	0.30%
2018/05/11	0	0.00	1	61.50	60.70	-1	364	-0.27%
2018/05/09	1	58.00	0	0.00	57.90	1	352	0.28%
2018/05/02	1	62.00	0	0.00	62.10	1	357	0.28%
2018/04/20	1	66.00	3	66.30	66.20	-2	456	-0.44%
2018/04/19	0	0.00	1	66.40	66.40	-1	467	-0.21%
2018/04/18	0	0.00	1	67.00	65.90	-1	479	-0.21%
2018/04/17	1	66.90	0	0.00	66.30	1	486	0.21%
2018/04/16	0	0.00	1	69.00	68.60	-1	526	-0.19%
2018/04/12	2	72.70	0	0.00	72.30	2	523	0.38%
2018/04/11	3	72.00	1	71.70	73.60	2	517	0.39%
2018/04/09	1	73.80	3	74.03	74.20	-2	534	-0.37%
2018/04/03	0	0.00	1	70.70	71.10	-1	519	-0.19%
2018/03/30	0	0.00	1	69.90	69.70	-1	526	-0.19%
2018/03/23	0	0.00	1	69.50	69.50	-1	538	-0.19%
2018/03/21	2	71.80	2	71.80	71.90	0	534	0.00%
2018/03/16	1	71.70	0	0.00	71.40	1	540	0.18%
2018/03/14	0	0.00	1	69.10	69.40	-1	551	-0.18%
2018/03/12	1	69.00	3	67.87	68.80	-2	597	-0.33%
2018/03/07	1	69.40	0	0.00	69.60	1	605	0.17%
2018/03/06	0	0.00	1	68.70	67.90	-1	604	-0.17%
2018/03/05	0	0.00	1	68.40	67.50	-1	608	-0.16%
2018/03/01	2	68.00	2	69.30	69.30	0	621	0.00%
2018/02/08	2	65.80	0	0.00	65.60	2	684	0.29%
2018/02/06	2	64.20	1	65.50	64.20	1	695	0.14%
2018/02/02	1	72.70	0	0.00	72.70	1	677	0.15%
2018/01/25	1	76.20	1	75.20	75.20	0	705	0.00%
2018/01/22	1	76.00	0	0.00	75.90	1	734	0.14%
2018/01/19	0	0.00	10	76.12	76.00	-10	740	-1.35%
2018/01/18	1	77.60	1	77.20	77.20	0	734	0.00%
2018/01/17	1	78.40	0	0.00	78.40	1	728	0.14%
2018/01/16	1	79.30	8	78.09	78.70	-7	716	-0.98%
2018/01/11	0	0.00	2	74.75	74.80	-2	682	-0.29%
2018/01/10	8	77.09	5	75.82	75.30	3	677	0.44%
2018/01/09	2	72.00	0	0.00	72.20	2	639	0.31%
2018/01/05	3	74.60	3	74.80	74.10	0	661	0.00%