乙盛-KY (5243)-台新-左楠券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
56.0
漲跌
▲0.4
漲幅
+0.72%
成交量
1,542張
產業
上市光電類股
449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

乙盛-KY (5243)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/30	1	56.80	11	57.07	56.00	-10	1,843	-0.54%
2024/04/29	2	55.40	0	0.00	55.60	2	1,822	0.11%
2024/04/25	4	55.40	0	0.00	55.10	4	1,816	0.22%
2024/04/24	3	55.30	5	55.36	56.30	-2	1,810	-0.11%
2024/04/23	2	53.75	0	0.00	54.00	2	1,799	0.11%
2024/04/19	4	54.08	22	54.49	54.10	-18	1,783	-1.01%
2024/04/18	2	55.75	0	0.00	55.60	2	1,757	0.11%
2024/04/17	3	56.43	1	56.90	56.10	2	1,744	0.11%
2024/04/16	3	55.87	2	58.70	56.00	1	1,742	0.06%
2024/04/15	5	60.50	1	59.00	59.00	4	1,715	0.23%
2024/04/12	10	59.74	3	60.53	61.40	7	1,701	0.41%
2024/04/11	0	0.00	14	60.14	59.90	-14	1,652	-0.85%
2024/04/10	3	58.27	0	0.00	58.10	3	1,555	0.19%
2024/04/09	2	57.65	0	0.00	57.80	2	1,550	0.13%
2024/04/08	24	58.14	1	58.10	58.00	23	1,543	1.49%
2024/04/02	23	59.74	1	59.50	59.50	22	1,524	1.44%
2024/04/01	0	59.70	1.1	59.98	59.30	-1.1	1,510	-0.07%
2024/03/29	1	60.70	4	59.93	59.40	-3	1,497	-0.20%
2024/03/28	12.1	60.95	31	60.84	60.30	-18.9	1,447	-1.31%
2024/03/27	11	59.02	9	58.81	59.60	2	1,256	0.16%
2024/03/26	0	0.00	1	56.00	55.90	-1	1,146	-0.09%
2024/03/22	20	58.45	4	58.08	58.20	16	1,123	1.42%
2024/03/21	3	57.13	0	0.00	57.40	3	1,086	0.28%
2024/03/20	13	57.34	2	57.70	56.90	11	1,058	1.04%
2024/03/19	6	57.77	5	57.72	57.70	1	1,005	0.10%
2024/03/18	27	58.45	2	57.85	58.40	25	986	2.54%
2024/03/15	36	60.12	33	59.16	58.80	3	952	0.31%
2024/03/14	2	58.95	1	57.10	57.20	1	826	0.12%
2024/03/13	10	61.42	10	60.93	60.50	0	783	0.00%
2024/03/12	4	58.08	36	58.93	60.00	-32	591	-5.41%
2024/03/08	0	0.00	2	52.70	53.00	-2	488	-0.41%
2024/03/07	0	0.00	1	53.60	53.50	-1	491	-0.20%
2024/03/05	1	55.20	0	0.00	55.50	1	480	0.21%
2024/03/04	20	55.30	0	0.00	55.10	20	480	4.16%
2024/02/27	1	54.90	0	0.00	55.00	1	479	0.21%
2024/02/23	2.2	55.94	2	56.95	55.50	0.2	484	0.04%
2024/02/15	0.1	53.50	0	0.00	53.60	0.1	489	0.02%
2024/02/02	1.1	55.29	0	0.00	54.60	1.1	471	0.23%
2024/02/01	1	55.30	0	0.00	55.20	1	465	0.21%
2024/01/31	1	55.80	0	0.00	56.00	1	463	0.22%
2024/01/30	7	56.03	0	0.00	56.30	7	462	1.51%
2024/01/29	0.1	55.60	0	0.00	56.30	0.1	460	0.02%
2024/01/26	0.1	56.60	0	56.30	56.30	0	459	0.01%
2024/01/24	1	56.90	0	0.00	56.90	1	454	0.22%
2024/01/23	5	57.28	0	0.00	57.30	5	467	1.07%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/18	0	56.90	0	56.60	56.60	0	471	0.00%
2024/01/17	2	57.15	0.3	57.54	56.50	1.7	472	0.37%
2024/01/09	2.1	58.02	3	58.43	58.10	-0.9	488	-0.19%
2024/01/08	0	59.60	0	0.00	58.70	0	490	0.00%
2024/01/05	0.1	60.20	1	60.00	59.70	-0.9	485	-0.19%
2024/01/03	1	60.30	0	0.00	60.30	1	528	0.19%
2024/01/02	4	61.00	0	0.00	60.70	4	528	0.76%
2023/12/29	0	0.00	2	61.50	61.20	-2	527	-0.38%
2023/12/28	1	60.60	0	0.00	60.60	1	517	0.19%
2023/12/25	0	0.00	0	59.60	59.50	0	523	0.00%
2023/12/19	0	0.00	0.3	59.40	59.40	-0.3	538	-0.06%
2023/12/15	1	61.20	1	60.80	60.80	0	561	0.00%
2023/12/11	1.1	60.80	0	0.00	60.50	1.1	608	0.18%
2023/12/08	0.3	61.20	0	0.00	61.30	0.3	615	0.04%
2023/12/06	0.3	60.60	0	0.00	60.40	0.3	616	0.05%
2023/12/05	1.2	61.07	0	0.00	60.80	1.2	617	0.19%
2023/12/04	1	61.30	0	0.00	61.80	1	632	0.16%
2023/12/01	0.6	61.40	0	0.00	60.80	0.6	636	0.10%
2023/11/30	1.2	60.73	0	0.00	60.70	1.2	644	0.19%
2023/11/27	1	60.70	0	0.00	59.50	1	689	0.15%
2023/11/23	2.3	61.29	0	0.00	60.70	2.3	708	0.32%
2023/11/22	1.4	60.75	0	0.00	60.50	1.4	721	0.19%
2023/11/15	1	59.60	1	59.20	59.20	0	791	0.00%
2023/11/14	2	58.95	1	59.10	59.10	1	801	0.12%
2023/11/13	0.1	57.90	0	0.00	58.20	0.1	803	0.01%
2023/11/09	0	0.00	2	57.70	57.80	-2	820	-0.24%
2023/11/03	0.4	58.00	0	0.00	57.70	0.4	898	0.04%
2023/10/30	0	0.00	1	58.30	57.80	-1	989	-0.10%
2023/10/26	1	57.60	0	0.00	57.40	1	1,019	0.10%
2023/10/20	0	58.90	0	0.00	58.60	0	1,134	0.00%
2023/10/12	0.1	60.62	0	0.00	61.30	0.1	1,261	0.01%
2023/10/11	5	60.34	0	0.00	59.70	5	1,275	0.39%
2023/10/06	1.3	63.64	0	0.00	63.60	1.3	1,269	0.10%
2023/10/04	0.2	63.60	0	0.00	63.50	0.2	1,354	0.01%
2023/10/02	0	0.00	1	64.70	64.60	-1	1,508	-0.07%
2023/09/28	1	63.00	0	0.00	63.70	1	1,607	0.06%
2023/09/21	0	0.00	1	64.80	64.30	-1	1,975	-0.05%
2023/09/19	1	67.00	0	0.00	66.80	1	2,014	0.05%
2023/09/18	0.1	67.60	0	0.00	66.80	0.1	2,015	0.00%
2023/09/15	0.1	67.40	0	0.00	67.00	0.1	2,036	0.00%
2023/09/14	1.1	67.72	0	0.00	68.00	1.1	2,050	0.05%
2023/09/08	0	0.00	3	66.50	66.10	-3	2,235	-0.13%
2023/09/07	1.2	67.44	1	67.30	67.30	0.2	2,302	0.01%
2023/09/06	1	67.30	0	0.00	67.70	1	2,354	0.04%
2023/09/05	1	67.10	0	0.00	67.50	1	2,417	0.04%
2023/09/04	1	66.80	1	67.10	66.30	0	2,485	0.00%
2023/09/01	0.2	66.10	0	0.00	65.60	0.2	2,544	0.01%
2023/08/30	2	64.40	0	0.00	64.60	2	2,679	0.07%
2023/08/28	1	65.40	0	0.00	64.80	1	2,928	0.03%
2023/08/25	1	66.30	0	0.00	65.90	1	3,340	0.03%
2023/08/24	1	65.30	0	0.00	65.20	1	3,503	0.03%
2023/08/22	1	64.70	0	0.00	64.50	1	3,776	0.03%
2023/08/18	1	67.10	2	66.50	66.30	-1	4,199	-0.02%
2023/08/11	0.2	66.40	0	0.00	66.20	0.2	5,764	0.00%
2023/08/10	0.1	66.50	1	66.70	66.00	-0.9	5,791	-0.02%
2023/08/09	1	67.40	0	0.00	67.70	1	5,768	0.02%
2023/08/08	2.3	68.98	0	0.00	68.50	2.3	5,748	0.04%
2023/08/07	0	0.00	4	71.20	71.40	-4	5,718	-0.07%
2023/08/02	0	0.00	1	70.20	70.50	-1	5,716	-0.02%
2023/08/01	3	71.63	0	0.00	72.00	3	5,696	0.05%
2023/07/31	0	0.00	1	71.40	71.40	-1	5,695	-0.02%
2023/07/28	1	72.00	1	72.30	71.90	0	5,683	0.00%
2023/07/26	1	73.50	1	71.50	71.50	0	5,680	0.00%
2023/07/25	1	73.30	0	0.00	73.30	1	5,664	0.02%
2023/07/21	0.1	72.30	0	0.00	72.10	0.1	5,602	0.00%
2023/07/20	2	72.70	2	72.65	72.70	0	5,627	0.00%
2023/07/19	1	71.90	0.2	72.10	71.90	0.8	5,664	0.01%
2023/07/18	6	73.73	4	73.30	73.20	2	5,800	0.03%
2023/07/17	2	75.40	0	0.00	75.30	2	6,004	0.03%
2023/07/14	1	74.80	0	0.00	74.70	1	6,185	0.02%
2023/07/11	2.4	75.23	0	0.00	74.50	2.4	6,192	0.04%
2023/07/10	25	75.56	10	75.25	75.00	15	6,172	0.24%
2023/07/07	6	80.25	2	80.75	79.90	4	6,082	0.07%
2023/07/06	2	83.00	1	83.90	82.00	1	6,093	0.02%
2023/07/05	11	85.72	13	85.64	84.40	-2	6,027	-0.03%
2023/07/04	5	83.54	0	0.00	83.40	5	5,876	0.09%
2023/07/03	4	80.90	3	81.33	80.60	1	5,771	0.02%
2023/06/30	1	78.80	0	0.00	78.80	1	5,780	0.02%
2023/06/28	0	0.00	1	80.40	79.00	-1	6,199	-0.02%
2023/06/27	0.1	78.80	0	0.00	79.00	0.1	6,225	0.00%
2023/06/26	1	82.50	1	81.60	81.60	0	6,203	0.00%
2023/06/20	2	81.20	2	81.60	81.90	0	6,199	0.00%
2023/06/19	1	82.70	0	0.00	82.70	1	6,182	0.02%
2023/06/16	4.5	82.60	0	0.00	82.50	4.5	6,149	0.07%
2023/06/15	12	82.66	14	82.13	83.00	-2	6,121	-0.03%
2023/06/14	2	83.60	0	0.00	82.30	2	6,077	0.03%
2023/06/13	0.2	84.88	1	85.30	84.40	-0.8	5,998	-0.01%
2023/06/12	5	85.90	10	85.04	84.60	-5	5,927	-0.08%
2023/06/09	6	85.53	3	85.83	85.50	3	5,863	0.05%
2023/06/08	2	84.85	4	85.30	84.10	-2	5,799	-0.03%
2023/06/07	2	87.20	1	87.50	86.70	1	5,738	0.02%
2023/06/06	6	88.00	4	87.40	87.90	2	5,686	0.04%
2023/06/05	9	90.56	9	89.66	88.70	0	5,666	0.00%
2023/06/02	12	88.87	5	88.94	89.60	7	5,592	0.13%
2023/06/01	3	89.37	11	88.02	89.30	-8	5,486	-0.15%
2023/05/31	19	88.52	26	89.18	88.90	-7	5,347	-0.13%
2023/05/30	12	85.48	10	85.62	83.70	2	4,920	0.04%
2023/05/29	6	83.65	3	83.83	83.70	3	4,738	0.06%
2023/05/26	16	84.28	14	83.73	82.60	2	4,676	0.04%
2023/05/25	16	86.20	6	86.13	86.80	10	4,519	0.22%
2023/05/24	2	83.55	2	83.40	83.80	0	4,189	0.00%
2023/05/23	2	82.75	7	82.84	83.00	-5	4,085	-0.12%
2023/05/22	25	78.65	26	79.56	82.50	-1	3,887	-0.03%
2023/05/19	6	74.98	36.1	75.71	77.80	-30.1	3,202	-0.94%
2023/05/18	9	70.94	6	70.40	70.80	3	2,713	0.11%
2023/05/17	1	69.90	21	69.96	70.40	-20	2,618	-0.76%
2023/05/16	10	67.40	2	67.50	67.50	8	2,507	0.32%
2023/05/11	0	0.00	1	67.00	65.10	-1	2,476	-0.04%
2023/05/09	0	0.00	1	65.10	65.50	-1	2,485	-0.04%
2023/05/08	2	66.55	1	66.50	66.50	1	2,483	0.04%
2023/05/05	2	66.55	3	66.50	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	1	65.30	65.90	-1	2,489	-0.04%
2023/04/28	0	0.00	0.2	67.00	65.40	-0.2	2,541	-0.01%
2023/04/27	2	64.80	1	64.80	64.40	1	2,531	0.04%
2023/04/25	2	65.10	1	63.80	63.80	1	2,500	0.04%
2023/04/24	6	66.13	5	66.40	65.90	1	2,452	0.04%
2023/04/21	15.1	70.54	7	67.93	67.00	8.1	2,405	0.34%
2023/04/20	18	72.13	21	73.19	71.40	-3	2,254	-0.13%
2023/04/19	10	72.09	16	71.20	69.80	-6	2,016	-0.30%
2023/04/18	0	0.00	2	67.25	68.20	-2	1,813	-0.11%
2023/04/17	3	67.30	2	67.10	67.10	1	1,770	0.06%
2023/04/14	0	0.00	1	67.10	66.90	-1	1,750	-0.06%
2023/04/13	1	67.10	0	0.00	66.60	1	1,713	0.06%
2023/04/12	6	66.80	2	67.35	66.70	4	1,685	0.24%
2023/04/11	3	66.57	5	66.86	66.70	-2	1,672	-0.12%
2023/04/10	1	65.90	0	0.00	66.00	1	1,625	0.06%
2023/04/07	0.5	65.40	1	65.40	65.10	-0.5	1,595	-0.03%
2023/04/06	1	66.20	1	66.20	65.90	0	1,565	0.00%
2023/03/31	3	65.83	1	66.30	65.80	2	1,537	0.13%
2023/03/29	20	66.77	13.1	66.91	67.10	6.9	1,398	0.49%
2023/03/28	4	63.65	0	0.00	63.50	4	1,103	0.36%
2023/03/27	1	64.40	0	0.00	63.20	1	1,071	0.09%
2023/03/20	1	62.20	1	62.30	62.30	0	1,010	0.00%
2023/03/14	0	0.00	1	61.20	60.90	-1	1,096	-0.09%
2023/03/10	0	0.00	1	62.20	61.50	-1	1,472	-0.07%
2023/03/09	1	63.40	0	0.00	63.00	1	1,498	0.07%
2023/03/08	1.5	64.20	1	64.40	64.40	0.5	1,486	0.03%
2023/03/07	0	0.00	1	64.50	63.70	-1	1,467	-0.07%
2023/03/02	1	62.30	0	0.00	62.20	1	1,434	0.07%
2023/03/01	0.2	62.60	0	0.00	62.60	0.2	1,437	0.01%
2023/02/24	0.1	62.80	1	62.50	62.50	-0.9	1,436	-0.06%
2023/02/23	1	64.00	4	63.85	63.20	-3	1,471	-0.20%
2023/02/21	11	62.49	12	62.73	62.50	-1	1,448	-0.07%
2023/02/20	1	62.10	1	61.80	61.80	0	1,444	0.00%
2023/02/17	0	0.00	1	61.40	61.50	-1	1,446	-0.07%
2023/02/15	0	0.00	1	60.80	60.80	-1	1,468	-0.07%
2023/02/14	0	0.00	1	60.60	60.50	-1	1,483	-0.07%
2023/02/10	3	61.63	2	61.70	61.00	1	1,549	0.06%
2023/02/09	0	0.00	10	61.70	61.50	-10	1,564	-0.64%
2023/02/08	0	0.00	1	61.80	61.30	-1	1,570	-0.06%
2023/02/07	2	62.15	1	61.50	61.50	1	1,562	0.06%
2023/02/06	1	60.70	1	61.70	61.70	0	1,547	0.00%
2023/02/02	1	61.50	1	61.60	61.60	0	1,536	0.00%
2023/02/01	1	61.00	5	60.60	61.00	-4	1,533	-0.26%
2023/01/31	7	60.69	3	60.83	60.80	4	1,556	0.26%
2023/01/30	0	0.00	1	59.30	60.10	-1	1,559	-0.06%
2023/01/10	0	0.00	1	58.80	58.90	-1	1,891	-0.05%
2023/01/06	1	57.60	0	0.00	57.90	1	2,093	0.05%
2022/12/28	1	58.30	0	0.00	57.70	1	2,615	0.04%
2022/12/27	1	59.30	1	59.10	59.10	0	2,645	0.00%
2022/12/26	0	0.00	1	58.90	58.70	-1	2,662	-0.04%
2022/12/22	3	59.20	1	59.00	59.00	2	2,724	0.07%
2022/12/21	14	59.71	12	60.12	58.30	2	2,748	0.07%
2022/12/19	1	59.50	2	59.70	59.50	-1	2,741	-0.04%
2022/12/16	1	59.80	0	0.00	59.70	1	2,750	0.04%
2022/12/14	1	60.80	0	0.00	61.30	1	2,748	0.04%
2022/12/13	0	60.85	0	0.00	60.30	0	2,746	0.00%
2022/12/09	1	61.50	0	0.00	60.90	1	2,751	0.04%
2022/12/08	1	62.60	1	62.00	62.00	0	2,743	0.00%
2022/12/07	2	62.95	8	63.26	61.90	-6	2,730	-0.22%
2022/12/06	1	63.80	34	63.67	63.70	-33	2,716	-1.21%
2022/12/05	7	65.66	0	0.00	65.00	7	2,693	0.26%
2022/12/02	8	64.73	11	65.27	64.60	-3	2,615	-0.11%
2022/12/01	4	60.60	5	61.12	61.30	-1	2,369	-0.04%
2022/11/30	1	59.90	5	59.94	59.80	-4	2,338	-0.17%
2022/11/29	6	58.97	4	59.20	59.60	2	2,363	0.08%
2022/11/28	2	58.05	0	0.00	58.10	2	2,366	0.08%
2022/11/25	2	57.95	0	0.00	57.70	2	2,454	0.08%
2022/11/24	0	0.00	2	58.05	58.30	-2	2,486	-0.08%
2022/11/23	3	57.97	2	57.90	57.70	1	2,497	0.04%
2022/11/21	1	57.70	9	57.83	57.80	-8	2,580	-0.31%
2022/11/18	4	61.55	6	60.53	60.20	-2	2,545	-0.08%
2022/11/17	9	61.20	1	61.10	61.40	8	2,534	0.32%
2022/11/15	1	60.90	2	61.30	61.20	-1	2,518	-0.04%
2022/11/14	2	61.40	10	61.20	61.20	-8	2,522	-0.32%
2022/11/11	5	60.70	3.4	61.47	60.20	1.6	2,513	0.06%
2022/11/10	2	61.30	2.4	60.63	60.60	-0.4	2,497	-0.02%
2022/11/09	2	61.80	0	0.00	60.70	2	2,498	0.08%
2022/11/08	6	61.23	1	60.80	60.60	5	2,481	0.20%
2022/11/07	2	60.30	0	0.00	60.70	2	2,465	0.08%
2022/11/04	0	0.00	2	60.20	60.30	-2	2,498	-0.08%
2022/11/03	0	0.00	0.2	59.80	59.80	-0.2	2,501	-0.01%
2022/11/01	3	59.40	4	59.10	59.10	-1	2,530	-0.04%
2022/10/31	3	59.57	0	0.00	58.90	3	2,540	0.12%
2022/10/28	8	59.61	6	59.00	58.80	2	2,577	0.08%
2022/10/27	1	59.00	3	59.60	60.40	-2	2,593	-0.08%
2022/10/26	11	59.22	2	57.80	57.80	9	2,621	0.34%
2022/10/25	4	60.25	4	59.73	59.50	0	2,630	0.00%
2022/10/24	2	61.10	9	61.09	60.40	-7	2,673	-0.26%
2022/10/21	12	59.95	11	60.25	60.40	1	2,662	0.04%
2022/10/20	15	59.15	11	59.40	59.50	4	2,674	0.15%
2022/10/19	41	61.58	37	61.60	61.00	4	2,741	0.15%
2022/10/18	24	63.90	16	63.20	63.00	8	2,882	0.28%
2022/10/17	11	63.67	25	63.91	65.50	-14	2,872	-0.49%
2022/10/14	26	61.99	8	63.49	63.80	18	2,784	0.65%
2022/10/13	1	60.90	6	61.00	59.80	-5	2,724	-0.18%
2022/10/12	2	63.95	2	63.30	63.30	0	2,674	0.00%
2022/10/11	2	63.90	3	63.90	63.70	-1	2,671	-0.04%
2022/10/07	2	65.30	3	65.23	65.40	-1	2,647	-0.04%
2022/10/06	3	64.37	4	64.50	64.50	-1	2,632	-0.04%
2022/10/05	4	62.88	5	64.24	63.30	-1	2,561	-0.04%
2022/10/04	1	62.20	0	0.00	61.80	1	2,425	0.04%
2022/10/03	1	59.30	1	58.50	58.50	0	2,422	0.00%
2022/09/30	4	58.70	4	58.73	60.20	0	2,428	0.00%
2022/09/29	2	58.85	1	59.60	59.60	1	2,420	0.04%
2022/09/28	1	58.80	1	56.20	56.20	0	2,390	0.00%
2022/09/23	1	60.10	0	0.00	60.00	1	2,411	0.04%
2022/09/16	0	0.00	3	62.40	62.30	-3	2,643	-0.11%
2022/09/15	0	0.00	4	64.23	63.20	-4	2,642	-0.15%
2022/09/13	0	0.00	1	64.20	64.60	-1	2,640	-0.04%
2022/09/12	3	64.40	0	0.00	64.10	3	2,644	0.11%
2022/09/08	4	63.75	4.3	63.71	64.20	-0.3	2,648	-0.01%
2022/09/07	0.1	60.80	0	0.00	61.80	0.1	2,624	0.00%
2022/09/06	1	62.20	1	61.30	61.30	0	2,624	0.00%
2022/09/05	7.2	63.21	7	62.33	61.70	0.2	2,630	0.01%
2022/09/02	3	64.07	2	63.90	63.50	1	2,610	0.04%
2022/09/01	4	64.83	0	0.00	63.40	4	2,615	0.15%
2022/08/31	1	61.30	0	0.00	63.00	1	2,545	0.04%
2022/08/30	2	62.60	1	62.10	62.60	1	2,556	0.04%
2022/08/29	2.1	63.05	1	62.90	62.60	1.1	2,551	0.04%
2022/08/26	11	67.35	2	66.60	66.60	9	2,521	0.36%
2022/08/25	0	68.00	0	0.00	69.00	0	2,506	0.00%
2022/08/24	0	0.00	1	68.00	67.30	-1	2,589	-0.04%
2022/08/23	2	67.80	1	67.60	67.50	1	2,738	0.04%
2022/08/22	0	0.00	0.1	68.20	68.10	-0.1	2,785	0.00%
2022/08/19	0	0.00	1	68.60	68.30	-1	2,888	-0.03%
2022/08/18	0	0.00	3	68.80	69.00	-3	2,980	-0.10%
2022/08/15	1	69.30	3	69.53	69.00	-2	3,033	-0.07%
2022/08/11	1.1	68.82	1	69.00	68.20	0.1	3,030	0.00%
2022/08/10	1	68.30	1	68.10	68.10	0	2,982	0.00%
2022/08/09	1	68.00	3	68.37	68.30	-2	2,966	-0.07%
2022/08/08	0	0.00	1	66.30	66.90	-1	2,944	-0.03%
2022/08/05	2	67.00	1	66.80	66.80	1	2,946	0.03%
2022/08/04	4	65.73	0	0.00	66.00	4	2,946	0.14%
2022/08/03	2	66.90	2	67.50	67.50	0	2,905	0.00%
2022/08/02	5	66.78	0	0.00	67.10	5	2,879	0.17%
2022/08/01	0	0.00	3	69.87	69.40	-3	2,827	-0.11%
2022/07/29	2	70.20	5	69.48	70.30	-3	2,802	-0.11%
2022/07/27	3	70.60	4	69.83	71.50	-1	2,773	-0.04%
2022/07/26	1	69.30	2	71.35	69.90	-1	2,721	-0.04%
2022/07/25	2	71.40	4	70.53	71.10	-2	2,612	-0.08%
2022/07/22	1	68.90	9	68.77	68.90	-8	2,404	-0.33%
2022/07/21	1	67.10	2	67.20	67.30	-1	2,284	-0.04%
2022/07/20	1	68.20	1	67.80	67.20	0	2,274	0.00%
2022/07/19	2	66.50	4	67.90	68.00	-2	2,266	-0.09%
2022/07/18	2	67.40	1	68.20	67.30	1	2,283	0.04%
2022/07/15	1	67.10	2	67.45	66.70	-1	2,409	-0.04%
2022/07/14	1	66.40	1	66.90	66.70	0	2,564	0.00%
2022/07/13	0	0.00	1	66.20	65.40	-1	2,550	-0.04%
2022/07/12	0	0.00	1	64.00	63.60	-1	2,518	-0.04%
2022/07/08	1	62.60	1	63.40	62.70	0	2,457	0.00%
2022/07/07	1	59.50	12	60.48	61.30	-11	2,429	-0.45%
2022/07/06	10	60.00	0	0.00	59.00	10	2,411	0.41%
2022/07/05	3	59.63	2	60.30	60.30	1	2,410	0.04%
2022/07/04	15	59.16	15	58.71	58.70	0	2,403	0.00%
2022/07/01	24	61.46	12	60.44	59.90	12	2,382	0.50%
2022/06/30	2	65.50	4	65.50	64.90	-2	2,337	-0.09%
2022/06/29	6	67.07	6	67.10	67.90	0	2,294	0.00%
2022/06/28	1	67.20	2	67.10	67.30	-1	2,241	-0.04%
2022/06/27	6	65.65	5	65.90	66.80	1	2,210	0.05%
2022/06/24	2	64.30	2	65.20	65.50	0	2,147	0.00%
2022/06/23	1	62.70	0	0.00	62.30	1	2,099	0.05%
2022/06/22	1	61.50	0	0.00	61.50	1	2,091	0.05%
2022/06/20	1	64.00	3	60.97	60.70	-2	2,084	-0.10%
2022/06/17	5	64.90	4	63.93	63.90	1	2,061	0.05%
2022/06/16	0	0.00	5	65.22	64.30	-5	2,047	-0.24%
2022/06/15	0	0.00	1	65.50	65.30	-1	2,027	-0.05%
2022/06/14	4	65.40	1	65.90	66.30	3	2,017	0.15%
2022/06/13	4	65.73	2	65.70	65.60	2	1,995	0.10%
2022/06/10	2	66.90	3	66.63	66.70	-1	1,974	-0.05%
2022/06/09	2	66.60	1	66.30	66.40	1	1,944	0.05%
2022/06/08	40	66.65	20	65.90	65.60	20	1,922	1.04%
2022/06/07	2	65.80	1	66.10	66.10	1	1,879	0.05%
2022/06/02	1	65.60	1	65.60	66.10	0	1,854	0.00%
2022/06/01	4	66.78	6	66.50	66.00	-2	1,832	-0.11%
2022/05/31	8	65.66	4	67.03	67.00	4	1,741	0.23%
2022/05/30	2	65.50	3	64.73	64.80	-1	1,587	-0.06%
2022/05/27	0	0.00	13	64.31	64.40	-13	1,533	-0.85%
2022/05/26	3	63.13	7	63.33	62.90	-4	1,410	-0.28%
2022/05/25	12	62.49	22	62.02	62.20	-10	1,310	-0.76%
2022/05/24	4	60.70	1	61.00	59.70	3	1,257	0.24%
2022/05/23	16	61.16	3	61.13	60.70	13	1,249	1.04%
2022/05/20	4	60.60	1	60.70	60.40	3	1,229	0.24%
2022/05/18	2	58.95	1	59.20	58.60	1	1,197	0.08%
2022/05/17	0	0.00	1	58.30	58.40	-1	1,200	-0.08%
2022/05/16	2	58.15	2	58.15	57.30	0	1,199	0.00%
2022/05/12	2	57.95	1	59.50	57.10	1	1,177	0.08%
2022/05/11	1	58.00	0	0.00	57.90	1	1,161	0.09%
2022/05/09	1	58.00	0	0.00	58.00	1	1,156	0.09%
2022/05/04	0	0.00	1	61.30	61.50	-1	1,119	-0.09%
2022/05/03	4	58.35	4	57.50	58.10	0	1,073	0.00%
2022/04/28	1	57.00	0	0.00	57.10	1	1,079	0.09%
2022/04/26	2	60.10	0	0.00	59.80	2	1,056	0.19%
2022/04/25	2	61.20	0	0.00	60.10	2	1,049	0.19%
2022/04/22	0	0.00	2	64.00	63.60	-2	1,020	-0.20%
2022/04/21	3	65.13	3	67.47	64.20	0	976	0.00%
2022/04/20	0	0.00	6	64.60	66.40	-6	780	-0.77%
2022/04/14	2	59.95	2	59.80	59.80	0	659	0.00%
2022/04/13	4	59.03	4	58.90	59.30	0	690	0.00%
2022/04/11	1	58.70	0	0.00	57.50	1	836	0.12%
2022/04/08	0	0.00	1	60.20	60.90	-1	829	-0.12%
2022/04/07	1	59.70	1	58.70	58.70	0	828	0.00%
2022/04/06	1	59.70	1	60.40	60.40	0	832	0.00%
2022/04/01	0	0.00	1	59.20	60.00	-1	865	-0.12%
2022/03/31	2	60.35	2	60.00	60.00	0	911	0.00%
2022/03/30	2	60.05	5	60.26	60.70	-3	987	-0.30%
2022/03/29	1	58.70	0	0.00	58.70	1	975	0.10%
2022/03/28	2	58.90	1	58.70	58.90	1	984	0.10%
2022/03/25	17	59.36	17	58.60	58.40	0	983	0.00%
2022/03/24	8	58.71	8	59.44	59.20	0	982	0.00%
2022/03/23	9	58.78	8	58.31	58.80	1	994	0.10%
2022/03/21	1	58.10	0	0.00	58.10	1	1,011	0.10%
2022/03/17	0	0.00	1	57.30	57.70	-1	1,036	-0.10%
2022/03/15	1	55.60	0	0.00	55.60	1	1,058	0.09%
2022/03/14	0	0.00	1	57.00	57.10	-1	1,071	-0.09%
2022/03/10	0	0.00	1	57.70	57.70	-1	1,106	-0.09%
2022/03/09	2	55.80	2	55.75	56.00	0	1,111	0.00%
2022/03/08	29	55.63	3	57.03	55.70	26	1,160	2.24%
2022/03/03	0	0.00	4	60.30	60.30	-4	1,239	-0.32%
2022/03/01	2	60.70	4	59.60	60.70	-2	1,297	-0.15%
2022/02/25	4	58.78	4	59.50	59.10	0	1,334	0.00%
2022/02/24	1	59.50	1	58.80	58.80	0	1,379	0.00%
2022/02/17	3	62.50	3	62.60	62.30	0	2,329	0.00%
2022/02/15	1	61.90	1	61.10	61.10	0	2,728	0.00%
2022/02/14	4	60.98	4	62.00	61.30	0	2,751	0.00%
2022/02/10	1	62.30	0	0.00	62.20	1	2,796	0.04%
2022/02/09	0	0.00	7	62.84	62.80	-7	2,825	-0.25%
2022/02/08	7	62.04	0	0.00	62.60	7	2,863	0.24%
2022/01/25	1	60.50	0	0.00	59.80	1	3,128	0.03%
2022/01/21	1.4	61.10	0	0.00	60.80	1.4	3,352	0.04%
2022/01/18	0	0.00	1	62.40	62.10	-1	3,512	-0.03%
2022/01/17	1	61.70	1	62.80	62.80	0	3,682	0.00%
2022/01/14	1	62.10	2	61.00	61.00	-1	3,712	-0.03%
2022/01/12	2	62.85	0	0.00	62.00	2	3,782	0.05%
2022/01/11	0	0.00	2	63.85	63.80	-2	3,831	-0.05%
2022/01/10	1	64.60	2	64.95	64.60	-1	4,010	-0.02%
2022/01/07	3	66.10	4	66.80	65.50	-1	4,232	-0.02%
2022/01/06	6	67.55	1	68.50	67.10	5	4,277	0.12%
2022/01/05	4	68.68	5	69.16	68.50	-1	4,366	-0.02%
2022/01/04	3	67.20	0	0.00	66.80	3	4,389	0.07%
2022/01/03	1.3	67.11	0	0.00	66.80	1.3	4,670	0.03%
2021/12/30	0	0.00	1	66.80	66.70	-1	4,745	-0.02%
2021/12/27	2	68.80	1	68.90	68.40	1	5,071	0.02%
2021/12/24	4.3	67.98	11	68.16	68.20	-6.7	5,251	-0.13%
2021/12/22	1	65.20	0	0.00	65.10	1	5,221	0.02%
2021/12/16	3	65.30	2	65.40	65.00	1	5,455	0.02%
2021/12/15	3	65.07	0	0.00	65.10	3	5,470	0.05%
2021/12/13	2	66.60	0	0.00	66.60	2	5,739	0.03%
2021/12/10	1	66.80	0	0.00	66.80	1	5,878	0.02%
2021/12/08	3	67.93	0	0.00	67.80	3	5,855	0.05%
2021/12/07	1	67.90	0	0.00	67.90	1	5,843	0.02%
2021/12/03	0	0.00	1	67.90	68.00	-1	5,828	-0.02%
2021/11/30	1	68.70	0	0.00	68.70	1	5,768	0.02%
2021/11/29	6	67.67	11	68.27	67.70	-5	5,741	-0.09%
2021/11/26	2	67.60	12	67.43	67.20	-10	5,718	-0.17%
2021/11/25	5	70.14	1	69.70	69.00	4	5,688	0.07%
2021/11/24	1	70.40	1	69.10	70.40	0	5,667	0.00%
2021/11/23	2	69.95	2	71.20	68.80	0	5,650	0.00%
2021/11/22	5	71.00	4	72.13	70.80	1	5,624	0.02%
2021/11/19	18	72.46	2	73.30	71.70	16	5,571	0.29%
2021/11/18	17	74.34	5	75.56	73.50	12	5,480	0.22%
2021/11/17	5.5	73.85	17	72.69	73.90	-11.5	5,231	-0.22%
2021/11/16	5	70.96	5	71.18	70.00	0	4,911	0.00%
2021/11/15	10	69.37	13	70.45	70.00	-3	4,757	-0.06%
2021/11/12	3	66.23	4	66.85	67.00	-1	4,439	-0.02%
2021/11/11	1	64.50	0	0.00	64.50	1	4,398	0.02%
2021/11/10	2	64.50	43	64.78	64.60	-41	4,415	-0.93%
2021/11/09	2	65.40	2	64.75	65.20	0	4,405	0.00%
2021/11/08	2	65.20	0	0.00	64.60	2	4,389	0.05%
2021/11/05	7	66.17	1	66.00	66.00	6	4,390	0.14%
2021/11/04	2	68.45	3	67.83	67.20	-1	4,368	-0.02%
2021/11/03	1	67.90	1	67.30	67.30	0	4,372	0.00%
2021/11/02	7	68.70	6	69.37	67.40	1	4,399	0.02%
2021/11/01	16	69.75	25	69.37	70.60	-9	4,228	-0.21%
2021/10/29	1	66.70	5	67.72	66.70	-4	4,131	-0.10%
2021/10/28	1	67.40	2	67.10	66.20	-1	4,087	-0.02%
2021/10/27	1	66.20	0	0.00	66.50	1	4,053	0.02%
2021/10/26	21	67.93	5	66.40	66.50	16	4,041	0.40%
2021/10/25	11	66.67	12	68.04	68.70	-1	3,966	-0.03%
2021/10/22	5	64.60	5	65.40	65.30	0	3,865	0.00%
2021/10/21	6	65.07	5	65.38	64.40	1	4,042	0.02%
2021/10/20	3	64.30	2	65.00	64.10	1	4,361	0.02%
2021/10/19	20	64.52	4	65.20	64.60	16	4,334	0.37%
2021/10/18	21	66.14	8	66.71	64.50	13	4,283	0.30%
2021/10/15	4	68.28	7	68.70	69.50	-3	4,124	-0.07%
2021/10/14	0	0.00	2	66.45	66.50	-2	3,921	-0.05%
2021/10/13	11	64.94	4	64.40	65.50	7	3,863	0.18%
2021/10/12	7	66.97	6	67.62	66.50	1	3,764	0.03%
2021/10/08	2	67.30	16	67.18	67.60	-14	3,650	-0.38%
2021/10/07	2	64.20	3	64.50	63.70	-1	3,402	-0.03%
2021/10/06	14	63.96	16	64.09	63.30	-2	3,462	-0.06%
2021/10/05	6	60.15	4	60.65	62.50	2	3,383	0.06%
2021/10/04	2	62.70	5	62.02	61.50	-3	3,345	-0.09%
2021/10/01	39	63.12	42	63.35	61.90	-3	3,282	-0.09%
2021/09/29	4	59.78	2	60.10	60.10	2	3,090	0.06%
2021/09/28	2	61.10	4	60.90	61.10	-2	3,168	-0.06%
2021/09/27	58	61.78	46	62.10	62.00	12	3,172	0.38%
2021/09/24	2	59.80	4	59.53	59.50	-2	3,086	-0.06%
2021/09/23	0	0.00	4	56.80	57.00	-4	3,085	-0.13%
2021/09/22	5	56.76	4	56.93	56.40	1	3,135	0.03%
2021/09/17	3	58.47	3	58.53	58.90	0	3,209	0.00%
2021/09/16	13	59.64	3	59.03	58.50	10	3,315	0.30%
2021/09/15	5	59.42	8	59.46	60.10	-3	3,365	-0.09%
2021/09/03	1	58.20	1	58.70	58.60	0	4,859	0.00%
2021/09/02	1	59.60	1	58.20	58.20	0	4,863	0.00%
2021/09/01	0	0.00	1	59.40	59.40	-1	4,861	-0.02%
2021/08/30	1	58.00	0	0.00	58.20	1	4,851	0.02%
2021/08/26	2	59.25	2	58.80	58.90	0	4,845	0.00%
2021/08/23	2	58.55	0	0.00	58.80	2	4,883	0.04%
2021/08/20	0	0.00	1	56.20	55.90	-1	4,892	-0.02%
2021/08/17	1	59.60	0	0.00	57.40	1	4,972	0.02%
2021/08/12	2	65.70	0	0.00	65.90	2	4,979	0.04%
2021/08/10	0	0.00	2	66.75	66.50	-2	5,034	-0.04%
2021/08/09	4	68.83	0	0.00	67.30	4	5,082	0.08%
2021/08/06	4	69.50	1	70.40	69.10	3	5,092	0.06%
2021/08/04	2	70.00	4	69.85	69.50	-2	5,132	-0.04%
2021/07/30	0	0.00	1	66.90	66.50	-1	5,233	-0.02%
2021/07/29	3	67.73	2	66.10	67.20	1	5,266	0.02%
2021/07/28	4	66.48	3	66.87	66.50	1	5,294	0.02%
2021/07/27	6	69.80	2	69.40	69.40	4	5,300	0.08%
2021/07/26	12	69.79	27	71.93	73.70	-15	5,144	-0.29%
2021/07/23	2	67.45	1	67.20	67.00	1	4,812	0.02%
2021/07/22	1	66.30	3	67.13	66.30	-2	4,830	-0.04%
2021/07/21	2	65.65	0	0.00	64.80	2	4,873	0.04%
2021/07/20	2	66.70	0	0.00	66.10	2	4,877	0.04%
2021/07/19	6	68.62	5	68.20	68.10	1	4,904	0.02%
2021/07/16	1	69.10	3	69.90	68.90	-2	4,973	-0.04%
2021/07/15	7	69.03	7	69.67	69.30	0	4,995	0.00%
2021/07/14	3	67.67	3	68.13	67.70	0	4,990	0.00%
2021/07/13	6	70.90	5	72.10	69.20	1	4,981	0.02%
2021/07/12	1	71.00	14	70.63	71.50	-13	4,888	-0.27%
2021/07/09	3	68.47	0	0.00	68.00	3	4,792	0.06%
2021/07/08	11	69.36	8	69.93	69.10	3	4,863	0.06%
2021/07/07	2	68.95	2	68.65	68.30	0	4,908	0.00%
2021/07/06	4	69.25	1	68.80	68.60	3	4,980	0.06%
2021/07/05	11	68.58	17	70.16	70.60	-6	5,019	-0.12%
2021/07/02	4	68.28	4	68.40	68.00	0	5,006	0.00%
2021/07/01	13	67.94	4	67.15	66.80	9	5,158	0.17%
2021/06/30	3	70.17	5	70.22	69.40	-2	5,188	-0.04%
2021/06/29	4	69.70	0	0.00	68.90	4	5,249	0.08%
2021/06/28	3	69.43	1	70.20	70.90	2	5,369	0.04%
2021/06/25	15.3	72.09	6	70.82	70.30	9.3	5,821	0.16%
2021/06/24	16.4	73.89	8	73.26	73.00	8.4	5,859	0.14%
2021/06/23	27	73.35	35.1	72.95	74.00	-8.1	5,857	-0.14%
2021/06/22	10.2	70.73	34	71.68	71.00	-23.8	6,075	-0.39%
2021/06/21	44.5	72.04	18.1	72.48	71.10	26.5	6,435	0.41%
2021/06/18	5	65.14	25	66.29	68.40	-20	7,143	-0.28%
2021/06/17	4	61.55	3	61.70	62.20	1	7,073	0.01%
2021/06/16	9	62.27	6	62.15	62.70	3	7,087	0.04%
2021/06/15	1	60.90	1	60.80	60.80	0	7,296	0.00%
2021/06/09	3	60.67	3	59.40	59.40	0	8,272	0.00%
2021/06/08	1	60.00	1	59.90	59.90	0	8,390	0.00%
2021/06/07	3	58.77	1	59.10	59.00	2	8,467	0.02%
2021/06/04	0	0.00	1	59.90	59.80	-1	8,583	-0.01%
2021/06/01	4	62.08	5	62.82	61.50	-1	10,111	-0.01%
2021/05/31	1	61.40	4	61.20	61.20	-3	10,848	-0.03%
2021/05/28	0	0.00	1	60.50	60.40	-1	10,980	-0.01%
2021/05/27	5	59.32	5	59.10	59.00	0	11,030	0.00%
2021/05/26	5	60.46	4	59.88	59.40	1	11,075	0.01%
2021/05/25	13	61.52	4	61.58	60.80	9	11,353	0.08%
2021/05/24	4	58.83	3	59.50	59.70	1	11,403	0.01%
2021/05/20	2	56.75	3	56.47	55.80	-1	11,667	-0.01%
2021/05/19	1	56.80	0	0.00	56.30	1	11,792	0.01%
2021/05/18	8	55.08	7	55.50	56.50	1	11,845	0.01%
2021/05/17	21	49.76	14	51.96	52.40	7	11,907	0.06%
2021/05/14	0	0.00	1	54.70	54.70	-1	11,909	-0.01%
2021/05/13	0	0.00	1	56.60	56.60	-1	11,958	-0.01%
2021/05/12	19	56.00	6	55.90	55.10	13	12,073	0.11%
2021/05/11	3	61.00	9	60.22	58.40	-6	12,131	-0.05%
2021/05/10	10	63.69	10	63.58	62.60	0	12,227	0.00%
2021/05/07	9	65.96	3	64.47	66.20	6	12,476	0.05%
2021/05/06	6	60.78	7	61.01	60.70	-1	13,114	-0.01%
2021/05/05	2	60.90	1	60.90	59.50	1	13,544	0.01%
2021/05/04	1	60.00	3	60.50	60.10	-2	13,604	-0.01%
2021/05/03	10	64.04	10	63.06	62.60	0	13,622	0.00%
2021/04/29	4	66.83	1	67.40	66.50	3	13,715	0.02%
2021/04/28	2	68.35	1	67.80	67.50	1	13,853	0.01%
2021/04/27	12	68.96	19	69.51	69.10	-7	14,034	-0.05%
2021/04/26	2	68.50	2	68.10	68.10	0	14,185	0.00%
2021/04/23	4	67.65	0	0.00	68.20	4	14,329	0.03%
2021/04/22	6	69.35	4	69.30	67.10	2	14,830	0.01%
2021/04/21	2.1	71.59	0	0.00	71.20	2.1	15,180	0.01%
2021/04/20	0	0.00	1	72.30	72.80	-1	15,347	-0.01%
2021/04/19	1	73.20	0	0.00	71.40	1	15,498	0.01%
2021/04/16	2	72.80	2	74.15	72.60	0	15,749	0.00%
2021/04/15	4	72.68	2	72.15	73.30	2	16,003	0.01%
2021/04/14	6	71.00	0	0.00	71.70	6	16,283	0.04%
2021/04/13	4	75.65	0	0.00	73.10	4	16,680	0.02%
2021/04/12	3	75.27	0	0.00	75.00	3	17,372	0.02%
2021/04/09	5	76.24	4	75.40	75.70	1	17,830	0.01%
2021/04/08	3	77.73	1	78.40	77.00	2	18,292	0.01%
2021/04/07	22	78.57	20	78.59	77.50	2	18,380	0.01%
2021/04/06	2	76.70	0	0.00	76.40	2	18,463	0.01%
2021/04/01	9	76.56	4	76.80	76.30	5	18,834	0.03%
2021/03/31	15	77.71	5	77.88	77.00	10	19,262	0.05%
2021/03/30	29	80.74	16	80.97	79.50	13	19,557	0.07%
2021/03/29	10	77.90	22	77.85	78.30	-12	19,587	-0.06%
2021/03/26	17	77.21	18	78.17	76.50	-1	19,490	-0.01%
2021/03/25	40	79.02	35	78.52	78.00	5	19,251	0.03%
2021/03/24	47	77.80	45	77.76	77.00	2	18,734	0.01%
2021/03/23	20	77.56	33.3	78.46	78.00	-13.3	18,165	-0.07%
2021/03/22	3	72.00	7	72.74	74.00	-4	16,948	-0.02%
2021/03/19	6	71.10	4	70.98	70.70	2	16,741	0.01%
2021/03/18	13	71.66	25.2	71.69	71.30	-12.2	16,655	-0.07%
2021/03/17	29.2	71.58	40	72.66	71.10	-10.8	16,366	-0.07%
2021/03/16	4	68.77	14	68.44	67.90	-10	15,590	-0.06%
2021/03/15	5	67.20	3	66.87	68.00	2	15,543	0.01%
2021/03/12	5	67.32	2	67.30	67.70	3	15,497	0.02%
2021/03/11	12	67.48	2	67.20	67.50	10	15,453	0.06%
2021/03/10	3	67.17	2	68.10	66.10	1	15,405	0.01%
2021/03/09	7	68.27	2	68.60	67.30	5	15,345	0.03%
2021/03/08	41	72.31	35.2	72.40	70.20	5.9	15,146	0.04%
2021/03/05	17	69.15	16	69.82	70.70	1	14,411	0.01%
2021/03/04	18	69.16	24	70.11	68.00	-6	13,956	-0.04%
2021/03/03	0.2	66.50	4	66.58	67.50	-3.9	13,225	-0.03%
2021/03/02	0	0.00	1	65.20	63.10	-1	13,138	-0.01%
2021/02/26	5	65.60	1	65.90	65.60	4	13,169	0.03%
2021/02/25	29	68.72	35	68.36	67.10	-6	13,171	-0.05%
2021/02/24	5	67.90	6	68.33	66.00	-1	12,911	-0.01%
2021/02/23	3	66.87	2	67.95	67.10	1	12,854	0.01%
2021/02/22	9	67.90	14	68.54	67.50	-5	12,801	-0.04%
2021/02/19	3	67.23	0.1	66.40	66.20	2.9	12,652	0.02%
2021/02/18	1.1	63.39	3	63.03	63.90	-1.9	12,594	-0.02%
2021/02/17	18	61.07	6	62.03	63.10	12	12,630	0.10%
2021/02/05	0	0.00	3	63.00	62.90	-3	12,609	-0.02%
2021/02/04	11	63.86	12	64.01	63.50	-1	12,598	-0.01%
2021/02/03	24.3	64.38	28	65.14	64.20	-3.7	12,648	-0.03%
2021/02/02	14	65.66	5	65.74	65.40	9	12,485	0.07%
2021/02/01	8	62.60	9	61.90	61.90	-1	12,328	-0.01%
2021/01/29	33	67.42	25	67.72	63.90	8	12,183	0.07%
2021/01/28	90	69.52	113	70.03	68.50	-23	11,869	-0.19%	大賣/
2021/01/27	42	67.65	39.1	67.84	70.10	2.9	11,135	0.03%
2021/01/26	6	63.98	0	0.00	63.80	6	10,650	0.06%
2021/01/25	5	64.60	5	64.82	64.40	0	10,538	0.00%
2021/01/22	28.1	65.49	8	65.84	66.60	20.1	10,441	0.19%
2021/01/21	12	65.13	16	65.14	64.60	-4	10,297	-0.04%
2021/01/20	7	67.33	0	0.00	65.20	7	10,127	0.07%
2021/01/19	25	69.07	28	69.26	67.70	-3	9,915	-0.03%
2021/01/18	109	67.99	44	67.05	67.60	65	9,698	0.67%	大買/
2021/01/15	32	69.47	32	69.46	68.10	0	9,516	0.00%
2021/01/14	43	69.01	62	68.97	71.60	-19	8,951	-0.21%
2021/01/13	26	66.07	19	66.65	65.10	7	8,516	0.08%
2021/01/12	44	68.88	141	67.61	67.00	-97	8,306	-1.17%	大賣/
2021/01/11	44	70.26	59	70.55	70.80	-15	8,128	-0.18%
2021/01/08	78	70.18	51	68.51	67.50	27	7,910	0.34%
2021/01/07	64	71.08	64	71.41	70.00	0	7,645	0.00%
2021/01/06	73	70.15	74	70.36	69.60	-1	7,349	-0.01%
2021/01/05	112	73.06	80	72.96	69.60	32	6,856	0.47%	大買/
2021/01/04	54	67.23	33	67.73	69.60	21	6,110	0.34%
2020/12/31	50	61.96	28.1	60.89	63.30	22	5,590	0.39%
2020/12/30	38	59.20	11	58.05	57.60	27	5,045	0.54%
2020/12/29	30	59.97	10	59.20	57.80	20	4,865	0.41%
2020/12/28	23	60.05	17	60.26	60.50	6	4,583	0.13%
2020/12/25	18	56.79	74	56.65	59.00	-56	4,113	-1.36%
2020/12/24	91	53.96	36	54.45	54.00	55	3,553	1.55%
2020/12/23	32	49.29	21	48.78	51.30	11	3,077	0.36%
2020/12/22	1	48.80	3	48.87	49.25	-2	2,499	-0.08%
2020/12/21	1	44.70	1	42.60	44.80	0	2,406	0.00%
2020/12/17	1	44.60	0	0.00	44.50	1	2,334	0.04%
2020/12/15	1	43.50	0	0.00	42.50	1	2,299	0.04%
2020/12/14	0	0.00	8	44.14	44.40	-8	2,299	-0.35%
2020/12/11	4	44.10	4	43.65	43.40	0	2,262	0.00%
2020/12/10	2	44.20	3	43.73	43.85	-1	2,209	-0.05%
2020/12/09	3	45.20	4	45.04	44.85	-1	2,166	-0.05%
2020/12/08	2	44.75	0	0.00	44.50	2	2,126	0.09%
2020/12/07	3	44.12	4	44.84	45.40	-1	2,073	-0.05%
2020/12/04	1	43.65	0	0.00	43.50	1	1,993	0.05%
2020/12/03	4	43.96	4	43.53	43.55	0	1,962	0.00%
2020/12/02	6	43.33	0	0.00	43.70	6	1,941	0.31%
2020/12/01	1	42.95	1	41.45	43.15	0	1,899	0.00%
2020/11/27	7	41.96	1	42.10	41.85	6	1,813	0.33%
2020/11/26	6	41.69	7	41.97	42.30	-1	1,766	-0.06%
2020/11/25	1	41.00	0	0.00	40.95	1	1,697	0.06%
2020/11/24	3	40.30	6	40.23	40.30	-3	1,588	-0.19%
2020/11/23	0	0.00	4	40.05	39.80	-4	1,510	-0.26%
2020/11/20	3	39.87	3	40.25	40.45	0	1,457	0.00%
2020/11/19	0	0.00	2	39.75	39.40	-2	1,387	-0.14%
2020/11/18	5	39.57	1	39.45	39.15	4	1,325	0.30%
2020/11/17	5	39.00	0	0.00	38.75	5	1,254	0.40%
2020/11/16	5	38.60	4	38.55	38.85	1	1,186	0.08%
2020/11/13	10	37.13	9	37.21	37.40	1	1,077	0.09%
2020/11/12	2	36.80	2	36.80	36.30	0	971	0.00%
2020/11/11	1	36.15	7	36.51	37.00	-6	917	-0.65%
2020/11/10	3	34.33	3	34.05	34.05	0	778	0.00%
2020/10/30	0	0.00	1	33.35	33.35	-1	933	-0.11%
2020/10/27	2	35.20	2	34.45	34.45	0	956	0.00%
2020/10/26	0	0.00	1	34.95	34.80	-1	975	-0.10%
2020/10/19	4	35.65	4	35.20	35.00	0	1,040	0.00%
2020/10/16	13	36.43	10	36.03	34.90	3	1,070	0.28%
2020/10/15	10	35.81	9	35.73	35.60	1	1,013	0.10%
2020/10/14	6	35.42	4	35.59	35.55	2	997	0.20%
2020/10/13	0	0.00	1	34.85	34.75	-1	978	-0.10%
2020/10/12	6	35.39	5	35.20	35.10	1	977	0.10%
2020/10/08	3	34.87	4	35.50	35.50	-1	952	-0.11%
2020/09/24	1	34.05	1	33.85	33.75	0	1,173	0.00%
2020/09/21	2	35.78	2	35.85	35.60	0	1,216	0.00%
2020/09/18	2	35.98	1	36.15	35.75	1	1,209	0.08%
2020/09/17	5	35.52	15	35.67	35.75	-10	1,194	-0.84%
2020/09/15	1	34.85	1	35.50	34.80	0	1,154	0.00%
2020/09/11	2	33.98	0	0.00	33.95	2	1,142	0.17%
2020/09/04	2	35.30	2	35.10	35.05	0	1,089	0.00%
2020/09/02	12	34.18	0	0.00	34.15	12	1,048	1.14%
2020/09/01	3	34.35	0	0.00	34.30	3	1,057	0.28%
2020/08/31	2	34.10	2	34.60	34.30	0	1,064	0.00%
2020/08/20	1	33.00	0	0.00	32.10	1	1,197	0.08%
2020/08/18	0	0.00	1	34.70	34.45	-1	1,184	-0.08%
2020/08/17	1	35.25	0	0.00	34.85	1	1,187	0.08%
2020/08/10	2	35.30	0	0.00	35.50	2	1,216	0.16%
2020/08/06	5	36.00	2	35.50	35.50	3	1,216	0.25%
2020/07/17	0	0.00	1	34.80	34.50	-1	1,027	-0.10%
2020/07/16	0	0.00	2	34.50	34.55	-2	1,031	-0.19%
2020/07/09	1	36.95	0	0.00	36.55	1	1,011	0.10%
2020/07/08	7	36.32	5	36.88	37.05	2	973	0.21%
2020/07/07	0	0.00	4	35.30	35.40	-4	858	-0.47%
2020/07/03	0	0.00	1	33.55	33.75	-1	811	-0.12%
2020/07/02	1	33.90	2	34.25	34.10	-1	805	-0.12%
2020/06/17	0	0.00	10	32.13	32.15	-10	760	-1.32%
2020/06/08	10	33.00	0	0.00	32.85	10	821	1.22%
2020/06/05	2	33.50	0	0.00	33.65	2	810	0.25%
2020/05/18	0	0.00	1	30.15	30.10	-1	635	-0.16%
2020/05/14	5	31.24	6	31.03	31.00	-1	605	-0.17%
2020/05/13	0	0.00	3	30.93	30.90	-3	586	-0.51%
2020/05/12	6	31.79	0	0.00	31.35	6	581	1.03%
2020/04/17	0	0.00	3	28.80	28.80	-3	628	-0.48%
2020/04/15	3	29.05	0	0.00	28.70	3	642	0.47%
2020/03/30	0	0.00	1	25.20	25.90	-1	652	-0.15%
2020/02/03	1	32.40	0	0.00	32.35	1	779	0.13%
2020/01/30	0	0.00	1	34.60	34.20	-1	819	-0.12%
2020/01/17	0	0.00	1	37.90	38.00	-1	794	-0.13%
2020/01/13	0	0.00	2	36.80	36.85	-2	826	-0.24%
2020/01/09	2	36.20	2	36.70	36.55	0	831	0.00%
2020/01/07	1	36.10	0	0.00	36.10	1	820	0.12%
2019/12/31	0	0.00	1	37.10	37.00	-1	810	-0.12%
2019/12/26	0	0.00	1	37.00	36.90	-1	824	-0.12%
2019/12/25	1	37.20	52	37.01	37.00	-51	825	-6.18%
2019/12/23	1	36.60	1	36.90	36.65	0	846	0.00%
2019/12/19	2	37.50	0	0.00	37.60	2	842	0.24%
2019/12/18	55	38.17	1	38.05	37.80	54	829	6.51%
2019/12/17	2	37.13	1	37.15	37.15	1	779	0.13%
2019/12/13	0	0.00	5	35.40	35.40	-5	742	-0.67%
2019/12/11	1	35.50	0	0.00	35.45	1	746	0.13%
2019/12/06	1	35.40	0	0.00	35.40	1	786	0.13%
2019/12/04	1	35.25	0	0.00	35.25	1	841	0.12%
2019/12/03	1	35.50	0	0.00	35.50	1	858	0.12%
2019/11/15	3	37.90	3	38.27	38.10	0	1,300	0.00%
2019/11/14	0	0.00	1	36.55	37.30	-1	1,295	-0.08%
2019/11/13	1	35.60	0	0.00	35.55	1	1,336	0.07%
2019/11/11	0	0.00	2	35.20	35.25	-2	1,384	-0.14%
2019/11/06	0	0.00	1	36.80	36.75	-1	1,405	-0.07%
2019/11/04	0	0.00	5	38.00	38.00	-5	1,419	-0.35%
2019/10/30	2	38.60	0	0.00	38.40	2	1,423	0.14%
2019/10/29	2	38.80	0	0.00	38.80	2	1,401	0.14%
2019/10/24	11	38.86	5	38.80	38.85	6	1,380	0.43%
2019/10/23	7	36.64	5	36.60	37.30	2	1,310	0.15%
2019/09/27	1	41.55	0	0.00	39.75	1	1,412	0.07%
2019/09/26	1	41.50	0	0.00	40.45	1	1,391	0.07%
2019/09/25	1	41.35	1	41.70	41.40	0	1,387	0.00%
2019/09/18	0	0.00	1	40.40	40.30	-1	1,357	-0.07%
2019/09/12	0	0.00	1	40.25	40.45	-1	1,344	-0.07%
2019/09/10	1	39.85	0	0.00	39.75	1	1,319	0.08%
2019/09/06	1	41.95	0	0.00	41.95	1	1,259	0.08%
2019/08/30	0	0.00	2	41.55	41.30	-2	1,203	-0.17%
2019/08/27	0	0.00	1	44.90	44.90	-1	1,083	-0.09%
2019/08/26	6	42.50	0	0.00	42.15	6	1,039	0.58%
2019/08/23	1	44.80	3	44.60	43.65	-2	1,010	-0.20%
2019/08/22	1	44.25	1	44.90	43.75	0	953	0.00%
2019/08/20	0	0.00	5	41.80	41.65	-5	782	-0.64%
2019/08/19	5	42.45	5	43.00	42.00	0	759	0.00%
2019/08/14	5	39.50	0	0.00	39.95	5	629	0.79%
2019/08/12	0	0.00	1	38.20	38.40	-1	578	-0.17%
2019/08/05	0	0.00	2	38.10	38.10	-2	554	-0.36%
2019/08/02	0	0.00	1	39.10	38.75	-1	554	-0.18%
2019/07/31	0	0.00	1	39.80	39.50	-1	552	-0.18%
2019/07/29	2	40.25	0	0.00	40.10	2	542	0.37%
2019/07/24	5	40.15	21	40.70	41.10	-16	580	-2.76%
2019/07/23	1	40.20	3	40.15	39.55	-2	547	-0.37%
2019/07/18	1	39.95	1	39.85	38.65	0	590	0.00%
2019/07/16	1	39.05	8	39.08	39.40	-7	558	-1.25%
2019/07/15	5	38.30	0	0.00	38.00	5	534	0.94%
2019/07/08	1	37.10	0	0.00	36.90	1	658	0.15%
2019/07/04	1	36.75	1	37.30	37.10	0	657	0.00%
2019/06/11	1	35.50	0	0.00	35.45	1	818	0.12%
2019/05/30	0	0.00	4	33.75	34.35	-4	808	-0.49%
2019/05/29	3	33.20	0	0.00	33.30	3	808	0.37%
2019/05/28	2	34.10	2	34.68	34.00	0	804	0.00%
2019/05/27	4	34.49	1	34.45	34.30	3	806	0.37%
2019/05/15	4	35.90	2	36.55	36.80	2	852	0.23%
2019/05/10	0	0.00	3	35.85	36.00	-3	834	-0.36%
2019/05/03	0	0.00	1	38.20	38.10	-1	792	-0.13%
2019/05/02	1	38.30	1	37.80	38.30	0	774	0.00%
2019/04/30	0	0.00	1	37.30	37.55	-1	740	-0.13%
2019/04/26	1	36.95	1	37.20	36.70	0	709	0.00%
2019/04/25	1	37.40	6	37.43	37.90	-5	685	-0.73%
2019/04/22	0	0.00	5	36.45	36.50	-5	612	-0.82%
2019/04/19	5	36.90	0	0.00	36.10	5	610	0.82%
2019/04/18	0	0.00	4	36.76	36.50	-4	602	-0.66%
2019/04/17	0	0.00	8	37.02	36.80	-8	587	-1.36%
2019/04/16	7	36.56	8	36.80	37.30	-1	563	-0.18%
2019/04/15	13	36.54	2	37.05	35.90	11	511	2.15%
2019/04/08	0	0.00	3	34.90	34.95	-3	422	-0.71%
2019/04/02	10	35.77	6	35.28	35.30	4	411	0.97%
2019/04/01	1	34.30	13	35.80	35.80	-12	363	-3.30%
2019/03/27	6	33.58	0	0.00	33.55	6	343	1.75%
2019/03/26	1	33.15	0	0.00	33.00	1	346	0.29%
2019/03/21	2	34.33	1	34.20	34.10	1	361	0.28%
2019/03/19	0	0.00	1	33.90	33.95	-1	366	-0.27%
2019/03/18	1	35.00	5	35.10	34.50	-4	361	-1.11%
2019/03/15	1	34.00	0	0.00	34.50	1	320	0.31%
2019/03/07	2	32.60	0	0.00	31.95	2	382	0.52%
2019/02/27	0	0.00	1	32.35	32.45	-1	399	-0.25%
2019/02/22	1	32.40	13	32.35	32.35	-12	403	-2.97%
2019/02/20	0	0.00	2	31.75	31.35	-2	406	-0.49%
2019/02/18	2	31.30	0	0.00	31.30	2	410	0.49%
2019/02/15	2	31.05	0	0.00	31.10	2	425	0.47%
2019/02/14	0	0.00	1	31.15	31.35	-1	438	-0.23%
2019/01/30	1	29.65	0	0.00	29.50	1	576	0.17%
2019/01/25	1	29.35	0	0.00	29.35	1	646	0.15%
2019/01/24	1	29.35	0	0.00	29.35	1	651	0.15%
2019/01/22	1	29.45	0	0.00	29.40	1	670	0.15%
2019/01/21	0	0.00	2	29.60	29.60	-2	683	-0.29%
2019/01/18	3	29.43	0	0.00	29.60	3	703	0.43%
2019/01/15	2	29.30	2	29.65	29.70	0	761	0.00%
2019/01/14	3	29.38	22	29.30	29.25	-19	763	-2.49%
2019/01/09	1	30.00	0	0.00	30.00	1	782	0.13%
2018/12/28	0	0.00	1	30.50	30.65	-1	839	-0.12%
2018/12/27	0	0.00	1	30.70	30.80	-1	858	-0.12%
2018/12/06	0	0.00	1	30.60	30.65	-1	910	-0.11%
2018/12/04	10	31.65	4	31.75	31.45	6	908	0.66%
2018/12/03	0	0.00	2	31.15	31.00	-2	900	-0.22%
2018/11/29	0	0.00	3	30.40	30.15	-3	874	-0.34%
2018/11/23	0	0.00	4	29.40	29.20	-4	859	-0.47%
2018/11/20	5	30.28	2	30.08	29.95	3	846	0.35%
2018/11/19	3	29.82	1	29.90	29.90	2	845	0.24%
2018/11/14	3	29.05	3	29.10	29.40	0	838	0.00%
2018/11/13	0	0.00	1	28.60	28.75	-1	834	-0.12%
2018/11/12	5	29.90	5	29.50	29.50	0	822	0.00%
2018/11/09	0	0.00	1	30.10	30.20	-1	758	-0.13%
2018/11/08	2	29.30	12	29.98	30.05	-10	702	-1.42%
2018/11/07	5	29.56	3	29.25	29.50	2	695	0.29%
2018/11/06	10	29.75	0	0.00	29.05	10	710	1.41%
2018/11/05	1	29.85	5	29.86	29.30	-4	702	-0.57%
2018/11/02	1	28.95	1	28.60	28.65	0	675	0.00%
2018/10/30	2	26.75	0	0.00	26.95	2	677	0.30%
2018/10/29	3	28.40	3	27.40	27.40	0	732	0.00%
2018/10/25	1	27.80	2	27.95	27.55	-1	738	-0.14%
2018/10/24	1	27.95	0	0.00	27.55	1	711	0.14%
2018/10/23	1	27.25	0	0.00	27.25	1	692	0.14%
2018/10/22	4	27.88	3	27.70	27.70	1	698	0.14%
2018/10/19	0	0.00	10	27.65	27.45	-10	705	-1.42%
2018/10/18	5	28.11	3	27.80	27.80	2	705	0.28%
2018/10/17	13	28.46	2	28.63	28.55	11	704	1.56%
2018/10/16	10	28.30	0	0.00	28.00	10	704	1.42%
2018/10/12	2	27.78	0	0.00	27.80	2	714	0.28%
2018/10/11	3	27.33	0	0.00	27.00	3	724	0.41%
2018/10/09	0	0.00	5	30.05	29.95	-5	725	-0.69%
2018/10/05	1	30.05	0	0.00	30.00	1	842	0.12%
2018/10/03	2	30.75	0	0.00	30.80	2	823	0.24%
2018/10/02	10	30.81	0	0.00	30.70	10	827	1.21%
2018/10/01	9	30.85	0	0.00	31.30	9	809	1.11%
2018/09/11	4	30.91	0	0.00	30.80	4	1,249	0.32%
2018/09/04	1	33.00	0	0.00	32.95	1	1,235	0.08%
2018/08/24	0.1	34.40	9	34.29	34.30	-9	1,377	-0.65%
2018/08/23	0	0.00	10	34.63	34.55	-10	1,371	-0.73%
2018/08/22	0	0.00	6	34.80	34.85	-6	1,369	-0.44%
2018/08/20	5	34.20	0	0.00	34.05	5	1,366	0.37%
2018/08/17	1	35.15	0	0.00	34.70	1	1,358	0.07%
2018/08/08	0	0.00	1	37.50	37.30	-1	1,320	-0.08%
2018/08/06	0	0.00	4	37.23	37.20	-4	1,305	-0.31%
2018/08/03	9	37.65	0	0.00	37.50	9	1,298	0.69%
2018/08/01	1	36.80	0	0.00	37.40	1	1,228	0.08%
2018/07/31	1	36.65	0	0.00	36.65	1	1,212	0.08%
2018/07/27	0	0.00	5	36.75	36.95	-5	1,212	-0.41%
2018/07/25	5	36.25	0	0.00	36.25	5	1,206	0.41%
2018/07/23	0	0.00	20	35.40	35.40	-20	1,206	-1.66%
2018/07/18	0	0.00	3	37.42	37.05	-3	1,208	-0.25%
2018/07/17	1	37.50	1	37.55	37.50	0	1,191	0.00%
2018/07/16	2	37.35	4	38.29	37.65	-2	1,166	-0.17%
2018/07/13	2	36.15	0	0.00	36.80	2	1,082	0.18%
2018/07/11	0	0.00	1	34.90	35.05	-1	1,072	-0.09%
2018/07/10	0	0.00	3	35.05	35.10	-3	1,071	-0.28%
2018/07/04	0	0.00	2	35.10	34.95	-2	1,054	-0.19%
2018/07/03	6	35.80	6	35.50	35.50	0	1,051	0.00%
2018/06/26	1	35.50	0	0.00	35.50	1	976	0.10%
2018/06/25	3	37.50	0	0.00	35.25	3	965	0.31%
2018/06/22	11	37.48	7	37.17	37.50	4	928	0.43%
2018/06/21	2	37.18	1	37.30	37.30	1	778	0.13%
2018/06/11	0	0.00	2	35.30	35.20	-2	647	-0.31%
2018/06/07	12	36.70	0	0.00	36.50	12	641	1.87%
2018/06/04	2	35.10	1	36.25	36.25	1	587	0.17%
2018/05/28	1	33.60	0	0.00	33.55	1	641	0.16%
2018/05/14	2	34.05	0	0.00	33.95	2	996	0.20%
2018/05/08	0	0.00	1	32.80	32.90	-1	1,025	-0.10%
2018/04/30	1	32.40	0	0.00	32.40	1	1,059	0.09%
2018/03/31	0	0.00	1	37.40	37.30	-1	1,219	-0.08%
2018/03/30	1	37.20	0	0.00	37.20	1	1,229	0.08%
2018/03/27	0	0.00	5	37.35	37.40	-5	1,234	-0.40%
2018/03/12	0	0.00	20	39.00	39.15	-20	1,456	-1.37%
2018/03/09	1	40.20	0	0.00	39.90	1	1,457	0.07%
2018/03/07	1	40.45	0	0.00	39.50	1	1,481	0.07%
2018/03/06	1	40.00	0	0.00	40.25	1	1,493	0.07%
2018/03/05	2	39.60	2	40.18	39.80	0	1,503	0.00%
2018/03/01	1	40.05	0	0.00	40.05	1	1,518	0.07%
2018/02/12	1	34.30	3	34.05	34.50	-2	1,592	-0.13%
2018/02/09	4	34.23	10	34.00	34.10	-6	1,584	-0.38%
2018/02/06	1	38.15	0	0.00	38.25	1	1,717	0.06%
2018/02/01	1	43.60	0	0.00	43.20	1	1,952	0.05%
2018/01/30	0	0.00	2	43.55	43.85	-2	1,984	-0.10%
2018/01/29	1	44.80	0	0.00	44.80	1	2,043	0.05%
2018/01/25	0	0.00	2	45.30	45.00	-2	2,141	-0.09%
2018/01/24	2	45.00	0	0.00	45.15	2	2,192	0.09%
2018/01/23	6	45.03	0	0.00	44.90	6	2,262	0.27%
2018/01/22	2	45.60	0	0.00	45.40	2	2,386	0.08%
2018/01/17	1	45.90	0	0.00	45.55	1	2,799	0.04%
2018/01/15	5	45.52	0	0.00	45.10	5	3,357	0.15%
2018/01/12	13	45.03	8	45.25	45.25	5	3,491	0.14%
2018/01/11	0	0.00	1	44.55	44.60	-1	3,766	-0.03%
2018/01/09	4	46.76	5	46.36	46.00	-1	3,863	-0.03%
2018/01/08	10	46.65	12	46.48	46.20	-2	3,892	-0.05%
2018/01/05	3	45.55	0	0.00	45.60	3	3,875	0.08%
2018/01/02	2	45.05	0	0.00	45.20	2	3,850	0.05%