均豪 (5443)-元富-松德券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
55.4
漲跌
▼0.4
漲幅
-0.72%
成交量
1,954張
產業
上櫃光電類股
354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

均豪 (5443)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	0.4	55.70	0	0.00	55.40	0.4	10,912	0.00%
2024/05/02	0	0.00	0.1	57.00	55.80	-0.1	10,923	0.00%
2024/04/30	0.1	56.59	1.3	57.16	57.10	-1.3	11,028	-0.01%
2024/04/29	1.4	56.45	0.8	56.32	56.70	0.6	11,037	0.01%
2024/04/26	0.8	56.99	2	57.37	55.10	-1.2	11,038	-0.01%
2024/04/25	2	55.70	3.3	56.48	55.80	-1.3	11,165	-0.01%
2024/04/24	3.4	56.31	2.1	55.93	56.40	1.3	11,147	0.01%
2024/04/23	1.9	54.09	1.6	54.23	53.60	0.3	11,163	0.00%
2024/04/22	1.8	52.88	2.8	54.49	52.10	-1	11,216	-0.01%
2024/04/19	5.8	57.53	1.1	56.91	56.00	4.7	11,192	0.04%
2024/04/18	0.1	63.60	2.8	62.78	62.00	-2.7	11,144	-0.02%
2024/04/17	5.8	63.66	3.4	63.73	63.60	2.4	11,100	0.02%
2024/04/16	4.4	62.21	4.2	62.21	60.80	0.1	10,934	0.00%
2024/04/15	3.3	63.58	0.4	64.00	63.40	3	10,813	0.03%
2024/04/12	2.4	67.28	5.5	66.42	65.90	-3.1	10,655	-0.03%
2024/04/11	4.5	67.99	7.5	67.76	67.20	-3	10,487	-0.03%
2024/04/10	9.5	68.78	21.9	69.59	69.00	-12.4	10,310	-0.12%
2024/04/09	25.3	70.78	17.1	69.77	68.20	8.2	10,106	0.08%
2024/04/08	15.1	68.58	16.2	67.95	68.80	-1.1	9,506	-0.01%
2024/04/03	66.3	68.96	70.5	69.93	67.90	-4.2	9,006	-0.05%
2024/04/02	27.8	64.92	208	62.27	66.00	-180.2	7,968	-2.26%	大賣/鉅額交易
2024/04/01	199.7	59.75	9.1	58.07	60.00	190.6	7,593	2.51%	大買/鉅額交易
2024/03/29	10.1	55.87	9.6	54.82	54.60	0.5	7,249	0.01%
2024/03/28	5.6	55.97	2.5	55.83	56.00	3.1	7,164	0.04%
2024/03/27	2.6	54.26	0.8	54.07	55.00	1.8	7,071	0.03%
2024/03/26	3.8	55.10	215.2	54.78	54.20	-211.4	7,007	-3.02%	大賣/鉅額交易
2024/03/25	12.2	57.81	8.7	57.13	56.60	3.5	6,885	0.05%
2024/03/22	204.7	55.89	12.1	56.36	56.10	192.5	6,709	2.87%	大買/鉅額交易
2024/03/21	20.1	56.62	14.9	56.03	56.80	5.2	6,495	0.08%
2024/03/20	10.9	54.77	11.3	54.92	53.80	-0.4	6,210	-0.01%
2024/03/19	16.3	55.61	20.4	55.32	56.00	-4.2	6,025	-0.07%
2024/03/18	13.4	53.38	10.2	51.58	54.10	3.2	5,624	0.06%
2024/03/15	6.2	49.60	3.8	49.61	49.65	2.4	5,405	0.04%
2024/03/14	5.8	49.51	0.9	50.10	48.90	4.9	5,313	0.09%
2024/03/13	3.8	53.33	17.7	53.09	51.80	-13.9	5,183	-0.27%
2024/03/12	11.9	55.30	7.7	53.75	55.80	4.2	4,989	0.08%
2024/03/11	9.5	51.79	4.8	51.83	51.50	4.7	4,806	0.10%
2024/03/08	1	53.40	0.4	53.23	53.20	0.7	4,651	0.01%
2024/03/07	0	0.00	2.1	59.71	59.10	-2.1	4,570	-0.04%
2024/03/06	2	53.00	2.2	55.94	58.00	-0.2	4,466	0.00%
2024/03/05	0	0.00	0.1	52.40	52.90	-0.1	4,365	0.00%
2024/03/04	1	51.10	0.1	51.80	51.80	1	4,307	0.02%
2024/03/01	0	50.70	1	50.20	49.85	-1	4,236	-0.02%
2024/02/29	2	50.25	0	0.00	50.40	2	4,197	0.05%
2024/02/27	1	49.35	0	0.00	49.35	1	4,184	0.02%
2024/02/26	2	49.45	3	48.83	48.80	-1	4,155	-0.02%
2024/02/23	1	50.00	1	50.00	50.00	0	4,237	0.00%
2024/02/22	11.7	51.30	16.9	51.28	51.20	-5.2	4,136	-0.13%
2024/02/21	112.8	48.80	110.8	49.04	49.90	2	3,646	0.05%	大買/大賣/
2024/02/20	6	45.88	15	48.25	48.40	-9	2,926	-0.31%
2024/02/19	20.9	43.71	8.8	43.51	44.00	12.2	2,701	0.45%
2024/02/16	2	40.00	6.4	42.05	42.05	-4.4	2,156	-0.20%
2024/02/15	0.8	37.51	17	38.19	38.25	-16.2	2,025	-0.80%
2024/02/01	1	34.50	0.7	34.77	34.50	0.3	1,885	0.02%
2024/01/31	0.7	35.05	7.6	35.31	34.85	-6.8	1,865	-0.37%
2024/01/30	4.6	35.93	3.1	36.01	35.40	1.4	1,835	0.08%
2024/01/29	2.1	35.64	2.3	35.22	35.55	-0.2	1,787	-0.01%
2024/01/26	0.2	35.35	0.9	35.15	34.60	-0.8	1,724	-0.04%
2024/01/25	2.3	34.99	11.7	35.15	35.10	-9.4	1,679	-0.56%
2024/01/24	14	35.99	9.9	35.92	35.50	4	1,640	0.25%
2024/01/23	2.4	35.11	1.5	34.59	35.10	0.9	1,497	0.06%
2024/01/22	3.4	34.72	6.5	34.50	34.45	-3.1	1,441	-0.22%
2024/01/19	16.5	35.00	39.1	35.33	34.30	-22.5	1,383	-1.63%
2024/01/18	2	33.12	6.7	33.44	33.35	-4.8	1,177	-0.40%
2024/01/17	23.6	34.46	3	34.49	33.85	20.6	1,140	1.81%
2024/01/16	3.6	34.05	3.5	34.35	34.30	0.1	1,031	0.01%
2024/01/15	13.7	33.80	17.1	33.59	33.70	-3.3	915	-0.37%
2024/01/12	28	33.08	23.7	32.83	32.60	4.3	816	0.53%
2024/01/11	14.6	32.08	6	32.08	32.40	8.6	661	1.30%
2024/01/10	0	30.69	0	0.00	30.70	0	604	0.01%
2024/01/08	0	0.00	0.4	30.74	30.40	-0.4	608	-0.06%
2024/01/05	0.4	30.95	1	30.70	30.75	-0.7	607	-0.11%
2024/01/04	0	30.50	0.2	30.64	30.55	-0.2	603	-0.03%
2024/01/03	1	31.45	0.1	31.16	30.70	0.9	605	0.14%
2024/01/02	0.4	31.01	0	0.00	31.20	0.4	598	0.06%
2023/12/29	0	0.00	0.6	30.66	30.40	-0.6	595	-0.10%
2023/12/28	0	0.00	0.1	30.38	30.65	-0.1	597	-0.02%
2023/12/27	0.7	30.30	0.3	30.30	30.20	0.4	596	0.06%
2023/12/26	0.3	30.15	0	0.00	30.15	0.3	598	0.05%
2023/12/20	0	0.00	0.3	30.40	30.20	-0.3	603	-0.05%
2023/12/19	0	0.00	0.1	30.13	30.15	-0.1	606	-0.02%
2023/12/18	0	0.00	0.5	30.76	30.50	-0.5	612	-0.08%
2023/12/15	0.1	31.04	0	31.33	31.00	0.1	614	0.01%
2023/12/14	0.3	31.35	0.1	31.50	31.20	0.2	616	0.04%
2023/12/13	0.6	31.01	0	0.00	30.90	0.6	613	0.10%
2023/12/12	0	0.00	0.5	31.43	30.80	-0.5	613	-0.09%
2023/12/11	1.5	31.31	0	31.05	31.15	1.5	612	0.25%
2023/12/08	0	30.75	0	0.00	30.75	0	612	0.00%
2023/12/06	0	0.00	0	31.75	31.05	0	624	0.00%
2023/12/05	0	31.30	0.7	31.22	30.90	-0.7	629	-0.11%
2023/12/04	0	0.00	2.4	31.70	31.60	-2.4	652	-0.37%
2023/12/01	3.6	31.86	0.1	31.70	31.80	3.5	679	0.51%
2023/11/30	1	31.30	0.2	31.50	31.50	0.8	716	0.11%
2023/11/29	0	31.80	0.3	31.52	31.40	-0.3	757	-0.04%
2023/11/28	1.1	31.37	0	31.62	31.60	1.1	764	0.14%
2023/11/27	0	31.62	2.1	31.59	30.95	-2.1	762	-0.28%
2023/11/24	2.1	32.12	1	32.00	31.70	1.1	777	0.14%
2023/11/22	9.3	31.95	4.1	31.92	31.55	5.2	763	0.68%
2023/11/21	1.4	30.48	0	30.65	30.60	1.3	703	0.19%
2023/11/20	0.2	30.15	0	0.00	30.15	0.2	694	0.03%
2023/11/17	1.6	29.44	0	0.00	29.65	1.6	685	0.24%
2023/11/16	1	28.60	0	28.70	28.50	1	676	0.14%
2023/11/15	0	28.25	0	28.70	28.55	0	681	0.00%
2023/11/14	0	0.00	0.1	28.37	28.30	-0.1	688	-0.01%
2023/11/13	0.1	28.39	0	0.00	28.25	0.1	695	0.02%
2023/11/09	0	0.00	0.1	28.95	28.70	-0.1	705	-0.01%
2023/11/08	0.1	28.95	0.4	29.00	28.80	-0.3	719	-0.04%
2023/11/07	0	0.00	0	28.95	28.95	0	733	0.00%
2023/11/06	0	28.85	0.1	29.07	29.00	0	764	0.00%
2023/11/03	0.3	28.85	1	28.60	28.65	-0.7	793	-0.09%
2023/11/02	0.6	28.41	0	0.00	28.55	0.6	818	0.08%
2023/11/01	0	0.00	0	28.25	28.05	0	851	0.00%
2023/10/31	0.5	28.44	0.2	28.71	28.30	0.3	948	0.03%
2023/10/30	0.1	28.93	0	0.00	28.95	0.1	1,016	0.01%
2023/10/27	0	28.95	0.5	29.29	28.95	-0.5	1,166	-0.04%
2023/10/26	0.5	29.15	1.1	29.31	29.30	-0.6	1,324	-0.04%
2023/10/25	0	0.00	0.1	29.95	29.70	-0.1	1,472	-0.01%
2023/10/24	0	0.00	0	29.63	29.65	0	1,491	0.00%
2023/10/23	0	29.80	0	30.05	29.40	0	1,542	0.00%
2023/10/20	0.3	29.24	0	0.00	29.60	0.3	1,727	0.02%
2023/10/18	0	0.00	0	29.00	28.15	0	1,762	0.00%
2023/10/17	0	29.70	0	0.00	29.20	0	1,793	0.00%
2023/10/16	0	30.30	0	30.45	29.65	0	1,856	0.00%
2023/10/13	0	0.00	1.1	30.59	30.40	-1.1	1,866	-0.06%
2023/10/12	0.1	30.57	0	0.00	30.70	0.1	1,884	0.01%
2023/10/11	0	0.00	0.4	30.96	30.35	-0.4	1,921	-0.02%
2023/10/06	0	31.05	0	31.15	30.90	0	2,031	0.00%
2023/10/05	0	31.10	1.2	31.50	31.20	-1.2	2,034	-0.06%
2023/10/04	0.3	30.75	0.3	31.01	31.00	0	2,038	0.00%
2023/10/03	0.6	30.99	0	31.13	31.00	0.6	2,039	0.03%
2023/10/02	0	30.65	0.4	31.15	31.10	-0.4	2,044	-0.02%
2023/09/28	0	30.60	0	30.73	30.50	0	2,052	0.00%
2023/09/27	0.4	30.17	0	0.00	30.50	0.4	2,054	0.02%
2023/09/26	0	0.00	2.4	30.39	30.30	-2.4	2,066	-0.12%
2023/09/25	0.3	31.00	0	30.95	30.85	0.3	2,070	0.01%
2023/09/22	0.1	30.50	0	0.00	30.80	0.1	2,074	0.01%
2023/09/15	0	0.00	0.4	31.68	31.45	-0.4	2,092	-0.02%
2023/09/14	0.4	31.55	0	0.00	31.70	0.4	2,114	0.02%
2023/09/11	0.1	31.60	3.3	31.86	31.35	-3.2	2,257	-0.14%
2023/09/08	0.2	32.62	0.4	32.62	32.40	-0.2	2,408	-0.01%
2023/09/07	1.8	33.61	1.3	33.58	32.90	0.5	2,422	0.02%
2023/09/06	2.3	33.89	0.8	33.93	33.75	1.5	2,414	0.06%
2023/09/05	3.9	33.50	0.5	33.83	33.55	3.3	2,404	0.14%
2023/09/04	0.5	33.01	6.9	33.57	32.70	-6.4	2,397	-0.27%
2023/09/01	11.9	32.90	4	32.59	32.50	7.9	2,495	0.32%
2023/08/31	0	0.00	3	32.10	32.10	-3	2,518	-0.12%
2023/08/30	7	32.89	4	32.78	32.40	3	2,527	0.12%
2023/08/29	6	31.50	0.2	32.15	31.90	5.8	2,512	0.23%
2023/08/28	2.2	32.55	1.1	32.70	32.05	1.1	2,513	0.04%
2023/08/25	8.1	33.04	4	33.43	33.40	4.1	2,489	0.16%
2023/08/24	0	0.00	0.1	30.74	30.55	-0.1	2,387	-0.01%
2023/08/23	0	0.00	0.1	30.49	30.35	-0.1	2,416	0.00%
2023/08/22	0.2	30.75	0.1	30.75	30.10	0.1	2,556	0.01%
2023/08/21	0	0.00	0.4	30.55	30.45	-0.4	2,552	-0.02%
2023/08/18	0.5	31.00	1.4	31.08	30.55	-0.9	2,546	-0.04%
2023/08/17	3.4	31.10	0	0.00	31.40	3.4	2,537	0.14%
2023/08/16	0	0.00	0	32.40	30.75	0	2,528	0.00%
2023/08/15	0	31.15	0.6	31.35	31.10	-0.6	2,522	-0.02%
2023/08/14	0.7	31.41	0.2	31.20	30.70	0.5	2,515	0.02%
2023/08/11	0.2	32.69	0.1	32.70	32.00	0.1	2,501	0.00%
2023/08/10	0.1	32.70	2.4	33.00	32.45	-2.3	2,485	-0.09%
2023/08/09	0.4	34.47	10.7	34.04	34.00	-10.3	2,453	-0.42%
2023/08/08	0.1	34.69	4.8	34.66	34.55	-4.8	2,421	-0.20%
2023/08/07	1.2	35.00	2.4	35.15	35.45	-1.1	2,402	-0.05%
2023/08/04	18.6	35.41	1.1	35.53	35.50	17.6	2,366	0.74%
2023/08/02	2.3	34.48	9.2	34.14	34.30	-6.9	2,269	-0.30%
2023/08/01	10.2	35.97	2.3	35.90	35.70	7.9	2,198	0.36%
2023/07/31	18.3	35.38	17.9	35.08	35.00	0.4	2,046	0.02%
2023/07/28	14	34.94	6.9	34.83	34.50	7.1	1,885	0.38%
2023/07/27	0.9	33.34	1.4	33.61	33.20	-0.5	1,737	-0.03%
2023/07/26	2.4	33.52	3.8	33.41	33.15	-1.4	1,717	-0.08%
2023/07/25	7.8	34.38	13.1	34.11	34.20	-5.3	1,665	-0.32%
2023/07/24	0.4	31.92	1.8	32.24	32.00	-1.4	1,477	-0.10%
2023/07/21	0.9	32.61	1.8	32.64	32.65	-0.8	1,467	-0.06%
2023/07/20	2.8	32.48	1.2	33.04	32.95	1.6	1,436	0.11%
2023/07/19	1.7	32.72	0.5	33.43	31.90	1.2	1,397	0.09%
2023/07/18	0.4	31.20	0	31.90	31.40	0.4	1,334	0.03%
2023/07/17	0	32.27	1.1	32.03	31.90	-1	1,318	-0.08%
2023/07/14	1.1	32.15	1.9	32.04	32.40	-0.8	1,301	-0.06%
2023/07/13	37.9	33.01	34.2	32.65	32.45	3.7	1,269	0.30%
2023/07/12	0.2	30.15	0	0.00	30.05	0.2	1,159	0.01%
2023/07/11	0	0.00	0.4	30.47	30.00	-0.4	1,155	-0.04%
2023/07/10	0.1	30.85	1	30.95	30.60	-0.9	1,150	-0.08%
2023/07/07	0.5	31.33	0.1	31.30	30.90	0.3	1,148	0.03%
2023/07/06	0.2	32.26	1	32.00	32.00	-0.8	1,141	-0.07%
2023/07/05	0.1	31.93	0	32.20	32.05	0.1	1,130	0.01%
2023/07/04	2.1	32.07	1.3	32.11	32.10	0.8	1,125	0.08%
2023/07/03	0.2	31.50	0	0.00	31.55	0.2	1,111	0.01%
2023/06/30	0.7	30.95	0.4	31.45	31.40	0.4	1,105	0.03%
2023/06/29	0.4	30.78	0	31.05	30.75	0.3	1,100	0.03%
2023/06/28	0	31.00	0	31.00	30.75	0	1,098	0.00%
2023/06/27	0	0.00	0.5	31.15	30.60	-0.5	1,099	-0.04%
2023/06/26	0.5	31.65	1.5	31.73	31.50	-1	1,088	-0.09%
2023/06/21	0.5	32.10	0	0.00	32.05	0.5	1,079	0.04%
2023/06/20	0	0.00	10.2	32.06	32.05	-10.2	1,069	-0.95%
2023/06/19	2.2	33.65	1	33.45	34.05	1.1	1,044	0.11%
2023/06/16	1	33.25	0.5	33.69	33.30	0.5	1,000	0.05%
2023/06/15	1.6	33.81	6.9	33.97	33.80	-5.3	970	-0.55%
2023/06/14	24.9	33.78	10.2	34.01	33.80	14.6	898	1.63%
2023/06/13	0.2	32.23	0.1	32.30	31.95	0.1	737	0.02%
2023/06/12	1.1	31.93	31.5	31.86	31.70	-30.4	718	-4.23%
2023/06/09	1.5	33.01	0.2	32.94	32.60	1.4	698	0.19%
2023/06/08	4.2	32.31	4.5	32.85	32.30	-0.4	685	-0.05%
2023/06/07	28.5	32.46	2.7	33.00	33.20	25.8	652	3.94%
2023/06/06	5.2	31.67	3.5	31.08	31.20	1.7	519	0.32%
2023/06/05	2	30.87	1	31.00	31.00	1	504	0.20%
2023/06/02	2.3	30.94	1.5	31.01	30.75	0.8	537	0.15%
2023/06/01	0.6	30.99	0.3	31.04	30.90	0.2	531	0.05%
2023/05/31	1	30.51	7.1	30.71	30.65	-6.1	515	-1.18%
2023/05/30	1.4	30.09	0	30.21	30.45	1.4	505	0.27%
2023/05/29	0.3	30.15	6.8	30.18	30.05	-6.6	500	-1.31%
2023/05/26	10.3	30.93	1	31.04	31.20	9.3	474	1.96%
2023/05/25	1	28.64	0	0.00	28.80	1	334	0.30%
2023/05/24	1	28.60	0	28.70	28.55	1	333	0.30%
2023/05/23	0	28.50	0	0.00	28.60	0	336	0.00%
2023/05/15	4	27.90	0	0.00	27.95	4	347	1.15%
2023/05/08	0	0.00	0.3	28.50	28.30	-0.3	361	-0.07%
2023/05/05	0	0.00	0.2	28.38	28.35	-0.2	368	-0.04%
2023/05/04	0.2	28.10	0	28.35	28.35	0.2	383	0.06%
2023/05/03	0	0.00	1.3	28.32	28.30	-1.3	390	-0.34%
2023/05/02	0.7	28.25	0.1	28.47	28.45	0.6	395	0.16%
2023/04/28	0.2	28.20	0	28.45	28.40	0.2	412	0.04%
2023/04/27	0.6	28.04	0.4	28.11	28.10	0.2	416	0.04%
2023/04/26	0.5	28.00	0	27.95	28.10	0.5	420	0.11%
2023/04/25	0	28.25	0	30.90	27.95	0	441	0.01%
2023/04/24	0	27.95	0	0.00	28.15	0	453	0.00%
2023/04/21	0	0.00	0	28.90	28.30	0	478	0.00%
2023/04/20	0	28.90	0.5	29.00	28.85	-0.5	474	-0.10%
2023/04/19	0.5	29.25	0	0.00	29.20	0.5	474	0.10%
2023/04/18	1	29.70	0	0.00	29.45	1	472	0.21%
2023/04/17	0	29.35	0	0.00	29.35	0	467	0.00%
2023/03/31	2	29.00	0	0.00	29.00	2	481	0.42%
2023/03/22	0	0.00	5	29.30	29.30	-5	580	-0.86%
2023/03/21	0	0.00	0.2	29.50	29.25	-0.2	624	-0.03%
2023/03/20	0.2	29.10	0	0.00	29.25	0.2	762	0.03%
2023/03/13	0	0.00	1.2	29.53	29.40	-1.2	860	-0.14%
2023/03/10	0.4	30.20	0.3	30.03	30.00	0.1	854	0.01%
2023/03/09	1	30.55	0.7	30.46	30.30	0.3	850	0.03%
2023/03/08	0	30.67	0.9	30.87	30.75	-0.9	842	-0.11%
2023/03/07	6.8	30.95	0	0.00	30.65	6.8	818	0.83%
2023/03/06	1	30.05	0	0.00	30.00	1	770	0.13%
2023/03/02	0	30.50	0	0.00	29.70	0	766	0.00%
2023/02/24	0	0.00	0.4	29.83	29.45	-0.4	763	-0.06%
2023/02/23	0	0.00	0.3	29.47	29.40	-0.3	756	-0.05%
2023/02/22	0.8	29.05	0	0.00	29.05	0.8	760	0.10%
2023/02/21	0	0.00	0	29.60	29.40	0	779	-0.01%
2023/02/20	0	29.34	0	0.00	29.45	0	786	0.00%
2023/02/17	0	0.00	0	29.05	29.10	0	785	0.00%
2023/02/16	0	29.05	0	0.00	29.00	0	785	0.00%
2023/02/14	0	0.00	0.1	29.40	28.95	-0.1	787	-0.01%
2023/02/13	0.1	28.50	0	0.00	28.80	0.1	788	0.01%
2023/02/09	0	0.00	0.1	29.85	29.35	-0.1	785	-0.02%
2023/02/08	0.1	29.60	0.6	29.90	29.55	-0.5	784	-0.06%
2023/02/07	0.6	29.35	0	0.00	29.40	0.6	779	0.07%
2023/02/03	0	0.00	0.4	29.33	29.50	-0.4	771	-0.06%
2023/02/02	0.4	29.45	1	29.50	29.45	-0.6	765	-0.07%
2023/01/16	0	0.00	0.1	28.12	28.05	-0.1	719	-0.01%
2023/01/13	0.1	28.40	0	0.00	28.10	0.1	714	0.01%
2023/01/09	0	0.00	0	30.00	28.50	0	652	0.00%
2022/12/30	0	0.00	0.1	27.65	27.60	-0.1	654	-0.02%
2022/12/29	0.1	27.26	0	0.00	27.60	0.1	648	0.02%
2022/12/28	0	0.00	0.3	28.32	27.55	-0.3	644	-0.05%
2022/12/27	0	0.00	0	28.90	28.70	0	634	0.00%
2022/12/26	0	0.00	0	28.90	28.65	0	633	0.00%
2022/12/23	0.3	28.35	0	0.00	28.65	0.3	633	0.05%
2022/12/15	0	0.00	2	29.73	29.60	-2	611	-0.33%
2022/12/14	2	30.70	0.8	30.02	30.25	1.2	593	0.21%
2022/12/13	0.8	30.75	1.2	30.67	30.00	-0.4	533	-0.07%
2022/12/12	1.1	30.60	1.6	30.80	31.50	-0.6	490	-0.11%
2022/12/09	1.5	29.97	0.1	29.74	30.65	1.4	353	0.41%
2022/12/08	0.2	27.55	0.1	28.00	27.90	0.1	254	0.05%
2022/12/07	0.2	27.64	0	0.00	27.60	0.2	264	0.07%
2022/11/18	0	0.00	0.6	28.43	28.30	-0.6	367	-0.16%
2022/11/17	0.6	28.57	0	28.25	28.65	0.6	363	0.16%
2022/11/16	0	27.61	0.5	27.61	27.60	-0.5	348	-0.14%
2022/11/15	0	0.00	0.2	26.91	27.00	-0.2	364	-0.07%
2022/11/14	0.8	26.50	0	0.00	26.65	0.8	427	0.18%
2022/11/08	0	0.00	0	26.85	26.45	0	423	0.00%
2022/11/07	0	26.40	0	0.00	26.55	0	422	0.00%
2022/10/20	0	0.00	0	25.40	25.05	0	421	-0.01%
2022/10/19	0	0.00	0	25.85	25.40	0	426	0.00%
2022/10/18	0	25.40	1.2	25.51	25.40	-1.1	434	-0.26%
2022/10/17	0.9	25.00	0.1	25.16	25.25	0.8	436	0.19%
2022/10/14	0.3	25.60	0.1	25.82	25.50	0.1	436	0.03%
2022/10/13	0.1	24.25	0.3	25.16	24.45	-0.2	433	-0.05%
2022/10/12	0.2	25.50	0	25.70	25.55	0.2	431	0.06%
2022/10/11	0	25.55	0.2	25.68	25.55	-0.2	433	-0.04%
2022/10/07	0.4	26.55	0	0.00	26.70	0.4	431	0.09%
2022/10/06	0	0.00	0.1	26.90	26.70	-0.1	434	-0.02%
2022/10/05	0.1	27.25	0	26.95	26.80	0.1	434	0.02%
2022/10/04	0	26.80	0	26.80	26.70	0	434	0.00%
2022/10/03	0	0.00	0.2	26.33	26.10	-0.2	432	-0.03%
2022/09/30	0.1	25.70	0	26.03	26.20	0.1	434	0.02%
2022/09/29	0	0.00	0	26.50	26.25	0	435	0.00%
2022/09/28	0	26.95	0.4	26.34	26.05	-0.4	436	-0.08%
2022/09/27	0.2	26.73	0.1	27.00	27.00	0.1	434	0.02%
2022/09/26	0	26.40	0	26.98	26.70	0	434	0.00%
2022/09/23	0	0.00	0.1	27.53	27.40	-0.1	440	-0.02%
2022/09/22	0.5	27.38	0	0.00	28.10	0.5	439	0.11%
2022/09/19	0	0.00	2	27.70	27.70	-2	436	-0.46%
2022/09/16	0	0.00	0.4	28.35	28.10	-0.4	436	-0.09%
2022/09/15	0	0.00	0.8	28.71	28.20	-0.8	438	-0.19%
2022/09/14	0	28.25	0.8	28.70	28.70	-0.8	432	-0.18%
2022/09/13	8	28.81	7	28.45	28.80	1	422	0.24%
2022/09/12	0	0.00	0	27.03	27.00	0	358	-0.01%
2022/09/08	0	26.17	0.1	26.00	26.35	-0.1	358	-0.03%
2022/09/07	0	0.00	0.4	25.62	25.65	-0.4	358	-0.10%
2022/09/06	0.5	26.10	0	0.00	25.70	0.5	357	0.14%
2022/09/01	2	27.08	0	27.15	27.00	2	350	0.57%
2022/08/31	0	27.45	0	0.00	27.15	0	346	0.00%
2022/08/29	0	0.00	5.9	26.79	27.00	-5.9	337	-1.75%
2022/08/26	9.9	28.40	4	28.08	27.80	5.9	332	1.78%
2022/08/25	3	27.30	0.1	27.40	27.30	2.9	307	0.93%
2022/08/24	0.5	27.40	0	0.00	27.40	0.5	302	0.15%
2022/08/23	0	0.00	0.1	27.40	27.40	-0.1	302	-0.04%
2022/08/22	0.1	28.05	2.9	28.16	27.60	-2.8	299	-0.94%
2022/08/19	12.9	28.40	11	28.65	28.70	1.9	273	0.71%
2022/08/18	0	0.00	0.1	25.90	26.10	-0.1	207	-0.05%
2022/08/17	0	0.00	0.2	25.93	25.85	-0.2	204	-0.11%
2022/08/16	0	25.75	0.3	25.94	25.85	-0.3	204	-0.13%
2022/08/15	0.6	25.60	0	0.00	25.70	0.6	204	0.29%
2022/08/10	1	25.70	0	0.00	25.70	1	199	0.50%
2022/07/27	0	0.00	0	25.25	25.20	0	204	0.00%
2022/07/26	0	25.35	30.2	25.25	24.90	-30.2	202	-14.89%
2022/07/25	0.2	26.68	0.1	27.00	26.90	0.1	197	0.06%
2022/07/22	0	26.30	1	26.45	26.40	-1	188	-0.52%
2022/07/21	1.1	25.93	0	26.75	26.25	1.1	192	0.56%
2022/07/20	0	25.75	0	0.00	25.75	0	192	0.00%
2022/07/19	0	0.00	0	26.00	25.75	0	193	-0.02%
2022/07/18	10	26.33	0.1	26.00	25.95	10	191	5.19%
2022/07/15	0.1	24.75	0	0.00	25.30	0.1	189	0.04%
2022/07/14	21	24.57	0	24.50	24.75	21	187	11.17%
2022/07/13	0	23.45	0	0.00	24.10	0	186	0.00%
2022/07/11	0	0.00	0	26.75	24.30	0	188	0.00%
2022/07/08	0	23.70	0	0.00	24.35	0	190	0.00%
2022/07/01	0	0.00	0.6	24.46	23.70	-0.6	198	-0.28%
2022/06/30	0.6	25.88	0	26.00	25.65	0.5	188	0.29%
2022/06/29	0	26.50	0	0.00	26.50	0	187	0.01%
2022/06/28	0	0.00	0	26.85	26.60	0	190	0.00%
2022/06/27	0	26.60	0	0.00	27.00	0	194	0.00%
2022/06/24	1	26.00	0	0.00	26.35	1	197	0.51%
2022/06/22	0	0.00	0	27.13	26.30	0	196	-0.01%
2022/06/21	0	0.00	0	26.75	27.20	0	196	-0.02%
2022/06/20	0.1	26.80	0	0.00	26.50	0.1	199	0.03%
2022/06/13	0	0.00	1	29.49	29.45	-1	234	-0.44%
2022/06/10	0	0.00	0	30.69	30.45	0	236	-0.01%
2022/06/08	0	0.00	0	30.65	30.55	0	239	-0.01%
2022/06/06	0	0.00	0.2	30.80	30.45	-0.2	247	-0.09%
2022/06/02	0.3	30.47	0.2	30.80	30.50	0.1	255	0.04%
2022/06/01	0.2	30.00	0	30.30	30.05	0.1	260	0.05%
2022/05/31	1.1	29.82	0	0.00	29.85	1.1	262	0.40%
2022/05/30	0	0.00	5	29.27	29.30	-5	263	-1.90%
2022/05/26	0	0.00	1.2	28.98	28.60	-1.2	270	-0.46%
2022/05/25	1.2	28.53	0	0.00	28.75	1.2	273	0.46%
2022/05/24	0	0.00	0.8	29.37	28.60	-0.8	284	-0.29%
2022/05/20	0.4	28.95	0.1	29.15	29.05	0.3	293	0.10%
2022/05/19	0	0.00	0	28.45	28.60	0	297	0.00%
2022/05/18	0	28.45	0	0.00	28.60	0	297	0.00%
2022/05/17	0.5	27.90	0.2	28.00	28.10	0.3	300	0.11%
2022/05/16	0.2	28.00	0	0.00	27.60	0.2	303	0.07%
2022/05/06	0	0.00	0.8	29.00	29.40	-0.8	323	-0.24%
2022/05/05	0.1	29.90	0	0.00	29.80	0.1	330	0.04%
2022/05/04	0	0.00	0.1	29.75	29.50	-0.1	336	-0.03%
2022/05/03	0.1	29.15	0	29.50	29.25	0.1	344	0.03%
2022/04/29	0.5	29.35	0	29.40	29.25	0.5	353	0.13%
2022/04/28	0	28.80	0	0.00	29.00	0	367	0.01%
2022/04/27	0.1	28.92	0	0.00	28.75	0.1	373	0.03%
2022/04/25	0	0.00	0	29.82	29.60	0	400	0.00%
2022/04/22	0	30.55	0.1	30.62	30.40	-0.1	401	-0.03%
2022/04/21	0	0.00	0	31.13	30.80	0	409	0.00%
2022/04/19	0	30.95	0	0.00	30.90	0	421	0.01%
2022/04/18	0	30.70	0.6	30.61	30.85	-0.6	428	-0.14%
2022/04/15	0	0.00	0.3	31.62	31.10	-0.3	429	-0.08%
2022/04/14	0.4	31.80	0.1	31.80	31.75	0.3	434	0.06%
2022/04/13	0.2	31.70	0.1	32.00	31.80	0.1	438	0.01%
2022/04/12	0.7	30.57	0	0.00	30.45	0.7	436	0.16%
2022/04/11	0	0.00	0	30.75	29.95	0	436	0.00%
2022/04/08	0	30.80	0	0.00	31.00	0	439	0.00%
2022/04/07	0	31.35	0	0.00	30.70	0	458	0.00%
2022/04/01	0	0.00	0.2	32.25	32.00	-0.2	482	-0.04%
2022/03/31	0.2	32.20	1.2	32.35	32.15	-1	487	-0.20%
2022/03/30	1.1	32.54	0	32.79	32.60	1.1	496	0.23%
2022/03/29	0	0.00	0	32.28	32.20	0	499	-0.01%
2022/03/28	0.1	31.72	0	0.00	31.95	0.1	500	0.02%
2022/03/24	0	32.30	0	32.45	32.10	0	499	0.00%
2022/03/23	0	32.50	0.5	32.46	32.45	-0.5	504	-0.10%
2022/03/22	0.5	32.17	0.2	32.93	32.70	0.4	502	0.08%
2022/03/21	0	0.00	0.3	31.26	31.30	-0.3	477	-0.06%
2022/03/18	0.4	30.75	0	0.00	31.00	0.4	485	0.09%
2022/03/09	0	28.95	0	0.00	29.30	0	537	0.00%
2022/03/01	0	0.00	1.1	30.38	30.45	-1.1	1,094	-0.10%
2022/02/25	1.1	30.25	1	30.30	30.20	0.1	1,215	0.00%
2022/02/24	0	0.00	1	30.50	30.20	-1	1,220	-0.08%
2022/02/23	1	31.30	0	0.00	31.50	1	1,227	0.08%
2022/02/22	0	0.00	0.4	31.70	31.20	-0.4	1,234	-0.03%
2022/02/21	0.9	32.13	0	0.00	32.15	0.9	1,236	0.07%
2022/02/11	0	0.00	1.5	33.64	33.70	-1.5	1,279	-0.12%
2022/02/10	0.5	33.71	0	0.00	33.65	0.5	1,281	0.04%
2022/02/07	0	0.00	0	32.40	32.75	0	1,280	0.00%
2022/01/26	0	31.10	0	0.00	31.10	0	1,283	0.00%
2022/01/25	1	30.90	0	0.00	30.80	1	1,311	0.08%
2022/01/19	0	0.00	0	33.50	33.15	0	1,308	0.00%
2022/01/18	5	34.00	5	33.75	33.75	0	1,306	0.00%
2022/01/04	0	0.00	0.1	34.35	34.15	-0.1	1,281	-0.01%
2021/12/30	1	35.05	1.1	35.13	34.45	-0.1	1,278	-0.01%
2021/12/29	0.2	34.26	1	34.45	34.50	-0.8	1,264	-0.06%
2021/12/28	0	34.10	0.2	34.00	33.85	-0.2	1,260	-0.02%
2021/12/27	0.3	33.46	0	0.00	33.80	0.3	1,265	0.02%
2021/12/24	0	0.00	1	33.60	33.40	-1	1,276	-0.08%
2021/12/17	0	0.00	0	33.15	32.80	0	1,279	0.00%
2021/12/16	0	33.10	1	33.40	33.30	-1	1,282	-0.08%
2021/12/14	1.1	33.00	0	0.00	33.00	1.1	1,287	0.09%
2021/12/13	3	34.15	3.5	33.84	33.85	-0.5	1,285	-0.04%
2021/12/10	0.1	35.09	0	0.00	35.00	0.1	1,272	0.01%
2021/12/09	0	34.40	1	35.05	34.75	-1	1,274	-0.08%
2021/12/08	0	0.00	0.3	34.60	34.55	-0.3	1,276	-0.02%
2021/12/07	0	0.00	0.2	34.54	34.40	-0.2	1,271	-0.01%
2021/12/06	0	34.85	0.2	34.95	34.70	-0.1	1,275	-0.01%
2021/12/03	0	34.85	0	0.00	34.85	0	1,279	0.00%
2021/12/02	0	0.00	0	35.42	34.50	0	1,280	0.00%
2021/12/01	2	34.83	0.6	35.10	34.95	1.4	1,280	0.11%
2021/11/30	0	0.00	0.4	35.30	35.10	-0.4	1,273	-0.03%
2021/11/29	1	34.75	1	34.90	35.00	0	1,257	0.00%
2021/11/26	4	36.93	4	37.60	36.50	0	1,225	0.00%
2021/11/25	24	39.15	22.3	39.16	39.20	1.7	1,131	0.15%
2021/11/24	2.3	35.64	8	37.26	37.95	-5.7	757	-0.75%
2021/11/23	0	34.62	0.3	34.79	34.50	-0.3	639	-0.05%
2021/11/22	0.4	35.02	0	0.00	34.90	0.4	643	0.06%
2021/11/19	1	34.45	0.8	34.26	34.00	0.2	644	0.03%
2021/11/18	0	0.00	0	35.00	34.45	0	650	0.00%
2021/11/17	0.7	34.99	0.2	34.80	34.90	0.5	653	0.08%
2021/11/16	0.3	34.55	0	0.00	34.05	0.3	651	0.04%
2021/11/15	0	0.00	0.1	34.30	34.45	-0.1	658	-0.02%
2021/11/12	1	34.00	0.1	33.50	34.00	0.9	669	0.13%
2021/11/11	0.2	33.40	0.2	33.29	33.15	0	686	0.00%
2021/11/10	0.2	33.15	0	32.94	32.80	0.2	708	0.03%
2021/11/09	0	33.05	0	33.60	32.90	0	750	0.00%
2021/11/08	0	0.00	0.1	33.25	33.00	-0.1	758	-0.01%
2021/11/05	0	0.00	1.1	33.36	33.30	-1.1	818	-0.13%
2021/11/04	0.1	34.05	0	0.00	33.70	0.1	840	0.02%
2021/11/03	0	0.00	0	33.85	33.45	0	864	0.00%
2021/11/02	0	0.00	1.3	35.14	33.85	-1.3	900	-0.14%
2021/11/01	0.3	32.50	2	33.35	33.45	-1.7	881	-0.19%
2021/10/29	0	32.10	0	0.00	32.50	0	883	0.00%
2021/10/25	0	0.00	0	32.67	32.70	0	949	0.00%
2021/10/22	0	32.27	0	0.00	32.40	0	1,028	0.00%
2021/10/21	0	0.00	0	32.30	32.00	0	1,071	0.00%
2021/10/20	0	31.90	0	0.00	31.90	0	1,123	0.00%
2021/10/19	1	31.45	0	0.00	31.45	1	1,167	0.09%
2021/10/18	0	0.00	0	31.05	30.75	0	1,229	0.00%
2021/10/15	0	30.15	0	0.00	30.65	0	1,362	0.00%
2021/10/13	0	0.00	2	29.78	29.55	-2	1,653	-0.12%
2021/10/12	0	0.00	0	30.64	30.40	0	1,763	0.00%
2021/10/07	0	30.95	0	0.00	31.85	0	2,677	0.00%
2021/10/06	0	31.00	0	0.00	30.85	0	2,892	0.00%
2021/10/05	0	29.35	0	0.00	31.00	0	3,090	0.00%
2021/10/04	0	0.00	1	31.45	30.25	-1	3,167	-0.03%
2021/09/30	2	32.05	0	0.00	32.35	2	3,617	0.06%
2021/09/24	0	0.00	1	33.00	33.25	-1	4,040	-0.02%
2021/09/14	1	33.40	0	0.00	33.30	1	4,192	0.02%
2021/09/02	1	36.10	0	0.00	35.90	1	4,605	0.02%
2021/08/23	1	35.40	1	35.35	35.10	0	4,738	0.00%
2021/08/13	5	35.73	0	0.00	35.35	5	4,734	0.11%
2021/08/11	0	0.00	1	36.90	36.80	-1	4,712	-0.02%
2021/08/05	0	0.00	1	39.90	39.70	-1	4,742	-0.02%
2021/08/02	1	39.35	0	0.00	39.60	1	4,872	0.02%
2021/07/28	0	0.00	2	37.90	39.00	-2	4,917	-0.04%
2021/07/27	1	41.25	1	43.10	41.00	0	4,914	0.00%
2021/07/22	0	0.00	11	42.78	42.80	-11	4,867	-0.23%
2021/07/21	9	41.61	5	42.22	41.65	4	4,820	0.08%
2021/07/20	1	44.05	6	43.80	43.10	-5	4,713	-0.11%
2021/07/19	5	43.05	0	0.00	42.85	5	4,634	0.11%
2021/07/16	7	45.71	6	45.63	45.35	1	4,532	0.02%
2021/07/15	24	47.35	32	48.07	47.00	-8	4,444	-0.18%
2021/07/14	44	46.38	36	46.22	48.15	8	3,963	0.20%
2021/07/13	2	44.30	6	44.16	44.40	-4	3,591	-0.11%
2021/07/12	3	43.02	1	42.70	42.10	2	3,424	0.06%
2021/07/08	1	45.65	13	45.35	45.60	-12	3,291	-0.36%
2021/07/07	2	44.85	18	43.92	43.70	-16	3,065	-0.52%
2021/07/06	12	43.32	4	42.86	43.45	8	3,025	0.26%
2021/07/05	15	42.12	12	42.54	43.00	3	3,006	0.10%
2021/07/01	0	0.00	1	38.30	38.10	-1	2,928	-0.03%
2021/06/30	0	0.00	81	39.03	39.05	-81	3,014	-2.69%
2021/06/29	0	0.00	1	39.90	39.40	-1	3,136	-0.03%
2021/06/25	1	40.05	2	39.98	39.70	-1	3,231	-0.03%
2021/06/24	1	40.20	0	0.00	39.85	1	3,253	0.03%
2021/06/22	0	0.00	1	38.25	37.90	-1	3,373	-0.03%
2021/06/21	0	0.00	2	38.80	37.90	-2	3,368	-0.06%
2021/06/17	1	40.45	7	40.32	40.80	-6	3,415	-0.18%
2021/06/16	4	40.45	2	41.45	40.20	2	3,428	0.06%
2021/06/15	12	39.49	3	39.60	40.90	9	3,404	0.26%
2021/06/11	11	39.59	2	41.45	38.65	9	3,391	0.27%
2021/06/10	2	38.00	2	38.35	38.15	0	3,327	0.00%
2021/06/09	0	0.00	8	37.30	37.15	-8	3,354	-0.24%
2021/06/08	5	38.14	3	37.97	37.80	2	3,392	0.06%
2021/06/01	0	0.00	10	37.63	38.00	-10	3,446	-0.29%
2021/05/31	20	37.50	10	37.31	38.00	10	3,433	0.29%
2021/05/28	0	0.00	6	35.99	36.20	-6	3,425	-0.18%
2021/05/21	0	0.00	1	34.10	34.15	-1	3,566	-0.03%
2021/05/18	0	0.00	21	32.86	33.40	-21	3,851	-0.55%
2021/05/17	0	0.00	1	29.95	30.45	-1	3,918	-0.03%
2021/05/13	0	0.00	1	33.40	33.25	-1	3,935	-0.03%
2021/05/12	5	30.95	0	0.00	31.35	5	3,910	0.13%
2021/05/11	15	35.19	0	0.00	34.35	15	3,858	0.39%
2021/05/07	1	37.65	9	37.83	38.50	-8	3,925	-0.20%
2021/05/06	5	35.20	0	0.00	35.00	5	3,918	0.13%
2021/05/05	0.4	34.85	0	0.00	34.85	0.4	3,960	0.01%
2021/05/04	0	0.00	1	34.05	35.45	-1	4,039	-0.02%
2021/05/03	1	38.70	1	38.00	37.80	0	4,067	0.00%
2021/04/28	0	0.00	3	41.33	41.20	-3	4,206	-0.07%
2021/04/23	1	40.70	2	41.10	40.70	-1	4,853	-0.02%
2021/04/22	9	41.24	0	0.00	40.20	9	5,435	0.17%
2021/04/21	1	42.15	0	0.00	42.00	1	5,490	0.02%
2021/04/20	1	42.65	1	42.40	42.60	0	5,573	0.00%
2021/04/19	1	43.00	0	0.00	42.60	1	5,781	0.02%
2021/04/16	17	44.19	6	44.68	43.90	11	5,883	0.19%
2021/04/15	1	43.00	2	44.50	44.60	-1	6,141	-0.02%
2021/04/14	2	41.80	0	0.00	41.95	2	6,526	0.03%
2021/04/13	1	44.30	0	0.00	43.80	1	7,002	0.01%
2021/04/12	10	45.68	9	45.71	45.10	1	7,240	0.01%
2021/04/09	9	46.56	9	47.49	46.15	0	7,508	0.00%
2021/04/08	1	45.45	10	45.50	45.40	-9	7,424	-0.12%
2021/04/07	1	45.90	0	0.00	45.80	1	7,624	0.01%
2021/04/06	38	45.38	10	45.35	44.65	28	7,737	0.36%
2021/04/01	0	0.00	1	45.70	45.50	-1	7,723	-0.01%
2021/03/31	11	44.25	2	44.73	44.65	9	7,657	0.12%
2021/03/30	0	43.65	0	0.00	43.25	0	7,673	0.00%
2021/03/29	2	44.15	0	0.00	43.40	2	7,754	0.03%
2021/03/26	47	44.34	1	43.80	44.00	46	7,845	0.59%
2021/03/24	2	43.15	2	43.00	43.15	0	7,934	0.00%
2021/03/23	10	43.55	0	0.00	42.90	10	8,081	0.12%
2021/03/22	6	44.38	8	44.35	44.05	-2	8,543	-0.02%
2021/03/19	0	0.00	2	43.35	43.45	-2	8,878	-0.02%
2021/03/17	5	43.05	1	43.30	43.50	4	10,221	0.04%
2021/03/16	1	42.65	12	42.08	43.20	-11	10,371	-0.11%
2021/03/15	2	41.75	2	41.95	41.75	0	10,416	0.00%
2021/03/10	0	0.00	15	39.63	39.80	-15	10,617	-0.14%
2021/03/09	0.4	39.10	0	0.00	39.40	0.4	10,667	0.00%
2021/03/04	0	0.00	1	41.70	40.80	-1	10,952	-0.01%
2021/03/03	2	40.50	1	40.70	42.20	1	11,013	0.01%
2021/02/25	1	43.60	30	43.50	43.45	-29	11,279	-0.26%
2021/02/23	0	0.00	6	45.17	45.20	-6	11,399	-0.05%
2021/02/22	30	45.00	7	44.66	45.15	23	11,416	0.20%
2021/02/19	4	42.83	3	42.77	43.15	1	11,524	0.01%
2021/02/18	26.4	41.98	8	41.81	42.55	18.4	12,247	0.15%
2021/02/17	7	39.93	2	39.28	39.25	5	12,909	0.04%
2021/02/05	1	40.00	0	0.00	39.85	1	13,400	0.01%
2021/02/04	4	40.18	4	40.33	40.90	0	13,445	0.00%
2021/02/01	1	40.50	2	41.15	41.70	-1	13,841	-0.01%
2021/01/29	3	42.45	0	0.00	41.35	3	13,919	0.02%
2021/01/28	4	43.26	0	0.00	42.90	4	14,037	0.03%
2021/01/27	4	44.19	1	44.95	44.95	3	14,143	0.02%
2021/01/25	5	44.99	0	0.00	44.65	5	14,844	0.03%
2021/01/22	7	46.10	8	46.43	46.95	-1	15,673	-0.01%
2021/01/21	9	46.54	4	46.09	46.20	5	16,685	0.03%
2021/01/20	2	46.50	1	47.50	46.00	1	16,752	0.01%
2021/01/19	13	49.37	7	48.59	48.95	6	16,622	0.04%
2021/01/18	4	47.94	3	48.87	49.00	1	16,440	0.01%
2021/01/15	27	49.64	48	48.90	47.10	-21	16,321	-0.13%
2021/01/14	12	46.80	21	46.96	47.00	-9	16,056	-0.06%
2021/01/13	4.3	47.37	4	47.75	47.15	0.3	16,466	0.00%
2021/01/12	4	46.76	15	47.45	46.45	-11	16,505	-0.07%
2021/01/11	3	46.88	20	46.00	46.85	-17	16,438	-0.10%
2021/01/08	28	47.24	51	48.18	47.20	-23	16,715	-0.14%
2021/01/07	71	48.95	97	49.16	49.25	-26	17,142	-0.15%
2021/01/06	56	47.50	41	47.04	47.55	15	17,061	0.09%
2021/01/05	37	45.89	22	46.28	44.85	15	16,741	0.09%
2021/01/04	28	44.68	14	44.41	44.30	14	16,493	0.08%
2020/12/31	5	41.85	2	42.30	41.85	3	16,127	0.02%
2020/12/30	47	42.84	34	42.57	41.70	13	16,062	0.08%
2020/12/29	30	41.70	7	42.02	42.30	23	15,875	0.14%
2020/12/28	14	40.76	0	0.00	40.60	14	15,701	0.09%
2020/12/25	0	0.00	1	40.00	40.75	-1	15,622	-0.01%
2020/12/24	2	40.00	0	0.00	40.00	2	15,599	0.01%
2020/12/23	20	40.21	2	40.60	41.00	18	15,532	0.12%
2020/12/22	5	41.76	0	0.00	39.10	5	15,681	0.03%
2020/12/21	6	41.08	7	40.29	41.30	-1	16,101	-0.01%
2020/12/18	6	40.42	3	40.60	40.25	3	16,590	0.02%
2020/12/17	10	41.32	2	41.50	41.05	8	16,780	0.05%
2020/12/16	14	42.91	30	42.24	41.90	-16	16,637	-0.10%
2020/12/15	43	41.65	30	41.66	40.10	13	16,134	0.08%
2020/12/14	60	41.93	140	41.99	42.00	-80	15,745	-0.51%	大賣/
2020/12/11	101	40.28	25	40.56	39.60	76	15,269	0.50%	大買/
2020/12/10	2	38.58	2	38.40	38.00	0	14,400	0.00%
2020/12/09	0	0.00	2	37.95	37.85	-2	14,175	-0.01%
2020/12/08	0	0.00	6	36.83	38.40	-6	14,060	-0.04%
2020/12/07	1	34.60	1	35.45	35.60	0	13,878	0.00%
2020/12/04	1	34.55	3	34.85	34.50	-2	13,808	-0.01%
2020/12/03	1	36.05	2	35.83	35.30	-1	13,736	-0.01%
2020/12/02	3	35.90	2	36.05	36.20	1	13,687	0.01%
2020/12/01	2	35.13	3	35.48	35.30	-1	13,656	-0.01%
2020/11/30	4.5	36.88	1	37.15	36.50	3.5	13,470	0.03%
2020/11/26	6	38.03	6	38.19	38.20	0	13,324	0.00%
2020/11/25	1	38.05	5	37.98	37.25	-4	13,226	-0.03%
2020/11/24	5	37.81	0	0.00	37.45	5	13,345	0.04%
2020/11/23	10	37.50	0	0.00	37.40	10	13,257	0.08%
2020/11/20	0	0.00	1	38.05	37.45	-1	13,199	-0.01%
2020/11/19	5.5	37.20	5	37.22	37.40	0.5	13,198	0.00%
2020/11/18	34	38.02	32	37.55	37.15	2	13,134	0.02%
2020/11/17	90	39.90	85	40.28	37.60	5	12,910	0.04%
2020/11/16	46	38.55	44.2	38.55	39.75	1.8	12,129	0.01%
2020/11/13	42	36.53	45	36.56	36.15	-3	11,348	-0.03%
2020/11/12	8	34.92	2	34.70	34.70	6	10,779	0.06%
2020/11/11	2	35.35	5	35.60	34.90	-3	10,680	-0.03%
2020/11/10	6	35.28	2	34.95	34.10	4	10,446	0.04%
2020/11/09	5	35.27	9	35.13	35.40	-4	10,320	-0.04%
2020/11/06	0	0.00	1	34.15	34.20	-1	10,162	-0.01%
2020/11/05	4	34.21	4	34.19	34.10	0	10,055	0.00%
2020/11/04	2	33.88	2	34.33	34.00	0	9,872	0.00%
2020/11/03	0	0.00	6	34.03	34.25	-6	9,733	-0.06%
2020/11/02	34.1	35.83	32	36.14	34.50	2.1	9,506	0.02%
2020/10/30	172.1	35.25	182	35.06	35.45	-9.9	8,876	-0.11%	大買/大賣/
2020/10/29	36	32.90	47	33.09	33.90	-11	7,943	-0.14%
2020/10/28	4	32.19	1	33.35	33.35	3	6,845	0.04%
2020/10/27	0	0.00	1	30.35	30.35	-1	6,655	-0.02%
2020/10/26	1	30.65	2	30.70	30.45	-1	6,597	-0.02%
2020/10/23	2	31.20	0	0.00	31.30	2	6,518	0.03%
2020/10/22	38	30.75	44.4	30.93	30.90	-6.4	6,408	-0.10%
2020/10/21	19	31.27	5	31.75	30.15	14	6,145	0.23%
2020/10/20	10	31.30	10	30.40	30.60	0	5,644	0.00%
2020/10/19	3	30.27	2	30.93	30.95	1	5,526	0.02%
2020/10/16	40	31.59	38	31.41	30.50	2	5,385	0.04%
2020/10/15	42	30.72	39	30.97	31.90	3	4,981	0.06%
2020/10/14	2	28.40	1	29.00	29.00	1	4,259	0.02%
2020/10/13	1	26.40	8	26.61	26.40	-7	3,957	-0.18%
2020/10/08	0	0.00	1	25.10	24.50	-1	3,690	-0.03%
2020/10/06	0	0.00	36	25.18	25.20	-36	3,806	-0.95%
2020/10/05	0	0.00	1	24.30	24.50	-1	3,824	-0.03%
2020/09/30	1	23.95	0	0.00	23.90	1	3,909	0.03%
2020/09/29	0	0.00	2	23.75	23.75	-2	3,900	-0.05%
2020/09/25	19	24.83	4	24.44	23.80	15	3,853	0.39%
2020/09/24	7	26.97	8	26.09	25.60	-1	3,598	-0.03%
2020/09/23	81	25.54	57	25.61	26.05	24	3,046	0.79%
2020/09/22	12	25.08	17	24.98	25.65	-5	2,376	-0.21%
2020/09/18	0	0.00	1	23.15	23.10	-1	2,011	-0.05%
2020/09/17	2	22.70	0	0.00	22.85	2	1,997	0.10%
2020/09/16	2	23.10	2	23.65	23.00	0	1,979	0.00%
2020/09/15	0	0.00	1	22.00	22.60	-1	1,898	-0.05%
2020/09/10	0	0.00	1	22.10	21.85	-1	1,912	-0.05%
2020/09/01	1	22.50	17	22.47	22.30	-16	1,810	-0.88%
2020/08/28	41	23.90	42	23.79	23.45	-1	1,745	-0.06%
2020/08/26	15	22.50	1	22.55	22.65	14	1,478	0.95%
2020/08/25	1	22.60	1	22.55	22.15	0	1,429	0.00%
2020/08/24	0	0.00	2	21.60	21.70	-2	1,313	-0.15%
2020/08/11	2	21.63	0	0.00	21.55	2	1,255	0.16%
2020/08/10	0	0.00	1	21.00	21.80	-1	1,230	-0.08%
2020/08/07	0	0.00	6	21.04	21.35	-6	1,210	-0.50%
2020/07/29	1	20.60	1	20.60	20.60	0	1,179	0.00%
2020/07/27	8	22.51	4	21.88	21.15	4	1,143	0.35%
2020/07/24	2	20.95	0	0.00	20.60	2	1,052	0.19%
2020/07/23	3	22.47	1	22.45	22.40	2	1,017	0.20%
2020/07/17	10	22.80	5	22.85	22.40	5	944	0.53%
2020/07/16	0	0.00	2	22.10	22.05	-2	888	-0.23%
2020/07/14	5	23.77	4	23.01	22.85	1	850	0.12%
2020/07/13	2	22.48	0	0.00	22.05	2	725	0.28%
2020/07/10	3	22.70	3	23.55	22.70	0	704	0.00%
2020/07/09	3	22.30	7	22.80	22.90	-4	619	-0.65%
2020/07/07	0	0.00	1	20.55	20.55	-1	496	-0.20%
2020/06/23	1	20.10	0	0.00	20.05	1	553	0.18%
2020/06/17	1	19.15	0	0.00	19.25	1	514	0.19%
2020/06/12	0	0.00	1	18.75	19.10	-1	553	-0.18%
2020/06/11	1	19.35	0	0.00	19.25	1	558	0.18%
2020/06/10	1	19.95	1	19.95	20.00	0	564	0.00%
2020/06/09	0	0.00	2	20.20	20.00	-2	587	-0.34%
2020/06/08	3	20.15	0	0.00	20.15	3	604	0.50%
2020/06/05	2	20.00	0	0.00	20.00	2	603	0.33%
2020/06/04	0	0.00	3	19.72	19.70	-3	598	-0.50%
2020/05/25	1	19.00	0	0.00	19.00	1	653	0.15%
2020/05/22	1	19.25	0	0.00	19.15	1	655	0.15%
2020/05/15	1	18.40	0	0.00	18.75	1	619	0.16%
2020/05/04	1	18.45	0	0.00	18.45	1	602	0.17%
2020/04/29	0	0.00	2	18.40	18.40	-2	606	-0.33%
2020/04/24	2	18.25	0	0.00	18.25	2	616	0.32%
2020/04/22	0	0.00	2	18.10	18.10	-2	612	-0.33%
2020/04/17	2	17.95	0	0.00	17.95	2	590	0.34%
2020/04/16	1	17.50	0	0.00	17.80	1	579	0.17%
2020/03/23	0	0.00	1	12.15	12.35	-1	679	-0.15%
2020/03/18	0	0.00	1	12.85	12.75	-1	655	-0.15%
2020/03/09	1	16.50	0	0.00	16.10	1	626	0.16%
2020/03/06	0	0.00	4	17.05	17.05	-4	750	-0.53%
2020/03/04	0	0.00	2	17.10	17.10	-2	763	-0.26%
2020/01/30	0	0.00	3	19.25	18.85	-3	905	-0.33%
2019/12/25	0	0.00	3	21.88	21.75	-3	909	-0.33%
2019/12/19	1	22.40	4	22.21	22.20	-3	891	-0.34%
2019/12/09	1	21.20	0	0.00	21.10	1	865	0.12%
2019/12/06	2	21.55	0	0.00	21.45	2	859	0.23%
2019/12/05	2	21.55	1	21.60	21.50	1	868	0.12%
2019/12/03	6	22.12	1	22.05	22.05	5	853	0.59%
2019/11/22	0	0.00	2	21.60	21.35	-2	713	-0.28%
2019/11/20	15	22.06	14	22.08	21.80	1	701	0.14%
2019/11/12	0	0.00	19	19.92	20.00	-19	686	-2.77%
2019/11/07	11	20.19	0	0.00	20.25	11	693	1.59%
2019/11/06	0	0.00	12	20.35	20.35	-12	689	-1.74%
2019/10/29	0	0.00	1	20.35	20.35	-1	824	-0.12%
2019/10/28	18	20.51	0	0.00	20.35	18	829	2.17%
2019/10/22	0	0.00	2	20.85	20.85	-2	864	-0.23%
2019/10/21	2	20.55	2	20.80	20.75	0	868	0.00%
2019/10/18	2	20.65	0	0.00	20.50	2	872	0.23%
2019/10/07	1	20.55	0	0.00	20.55	1	874	0.11%
2019/09/26	1	22.10	0	0.00	21.85	1	858	0.12%
2019/09/12	0	0.00	1	22.30	22.35	-1	766	-0.13%
2019/08/30	0	0.00	3	21.20	21.00	-3	678	-0.44%
2019/08/28	1	20.70	0	0.00	20.70	1	656	0.15%
2019/08/22	2	20.70	0	0.00	20.50	2	651	0.31%
2019/08/20	3	20.63	0	0.00	20.90	3	632	0.47%
2019/08/15	0	0.00	2	19.60	19.60	-2	533	-0.37%
2019/07/05	0	0.00	2	21.20	21.20	-2	717	-0.28%
2019/07/03	0	0.00	1	20.65	20.65	-1	850	-0.11%
2019/07/01	2	20.65	0	0.00	20.65	2	988	0.20%
2019/05/23	0	0.00	1	19.20	19.10	-1	1,787	-0.06%
2019/05/21	1	19.70	15	19.60	19.60	-14	1,786	-0.78%
2019/05/16	1	21.45	0	0.00	21.00	1	1,805	0.06%
2019/05/10	1	22.20	0	0.00	22.25	1	1,867	0.05%
2019/05/09	0	0.00	1	22.35	22.25	-1	1,862	-0.05%
2019/05/08	1	23.05	0	0.00	23.00	1	1,849	0.05%
2019/04/25	0	0.00	4	24.65	24.80	-4	1,861	-0.21%
2019/04/22	0	0.00	2	25.30	25.30	-2	1,885	-0.11%
2019/04/19	0	0.00	2	25.40	25.35	-2	1,893	-0.11%
2019/04/18	1	25.40	0	0.00	25.20	1	1,882	0.05%
2019/04/17	5	25.95	4	25.60	25.60	1	1,878	0.05%
2019/04/16	0	0.00	15	25.61	25.80	-15	1,814	-0.83%
2019/04/15	29	26.17	0	0.00	26.00	29	1,780	1.63%
2019/04/09	25	26.23	25	25.90	25.90	0	1,658	0.00%
2019/04/08	14	25.86	11	25.29	26.20	3	1,550	0.19%
2019/03/29	0	0.00	1	24.60	24.45	-1	1,369	-0.07%
2019/03/25	0	0.00	15	25.35	25.00	-15	1,274	-1.18%
2019/03/22	1	25.25	1	25.45	25.95	0	1,227	0.00%
2019/03/21	0	0.00	1	24.40	24.90	-1	1,050	-0.10%
2019/03/19	0	0.00	3	24.17	24.05	-3	1,030	-0.29%
2019/03/15	16	24.10	0	0.00	23.95	16	1,000	1.60%
2019/03/14	0	0.00	1	23.55	24.05	-1	928	-0.11%
2019/03/13	0	0.00	10	23.15	23.10	-10	907	-1.10%
2019/03/12	11	23.68	0	0.00	23.40	11	901	1.22%
2019/02/27	1	23.30	0	0.00	23.40	1	906	0.11%
2019/02/25	8	23.98	10	23.92	23.80	-2	899	-0.22%
2019/02/20	0	0.00	2	22.60	22.70	-2	817	-0.24%
2019/02/18	2	22.50	1	22.35	22.25	1	917	0.11%
2019/02/15	1	23.60	0	0.00	23.75	1	907	0.11%
2019/02/14	0	0.00	2	23.88	24.10	-2	900	-0.22%
2019/02/13	1	23.25	0	0.00	23.35	1	866	0.12%
2019/02/11	1	22.80	0	0.00	22.85	1	839	0.12%
2019/01/30	3	22.90	0	0.00	22.75	3	841	0.36%
2019/01/03	2	21.80	0	0.00	21.55	2	980	0.20%
2018/12/28	0	0.00	1	21.85	21.70	-1	1,019	-0.10%
2018/12/18	0	0.00	2	23.00	23.25	-2	1,149	-0.17%
2018/12/17	2	22.90	0	0.00	22.75	2	1,148	0.17%
2018/11/30	0	0.00	1	24.20	24.10	-1	1,290	-0.08%
2018/11/27	7	24.10	7	24.12	23.95	0	1,376	0.00%
2018/11/20	0	0.00	1	24.05	24.05	-1	1,723	-0.06%
2018/11/16	0	0.00	3	23.70	23.90	-3	1,806	-0.17%
2018/11/15	5	24.09	2	23.95	23.80	3	1,797	0.17%
2018/11/05	0	0.00	1	23.30	23.25	-1	2,152	-0.05%
2018/11/02	1	24.00	0	0.00	23.55	1	2,225	0.04%
2018/11/01	0	0.00	3	23.40	23.50	-3	2,284	-0.13%
2018/10/29	1	22.15	4	22.25	21.95	-3	2,541	-0.12%
2018/10/26	2	20.75	0	0.00	21.40	2	2,573	0.08%
2018/10/24	0	0.00	4	23.15	23.20	-4	2,644	-0.15%
2018/10/19	0	0.00	1	22.80	23.35	-1	3,060	-0.03%
2018/10/18	0	0.00	23	23.93	23.80	-23	3,140	-0.73%
2018/10/17	2	24.50	0	0.00	24.05	2	3,158	0.06%
2018/10/11	5	22.90	0	0.00	22.90	5	3,359	0.15%
2018/10/05	1	26.75	5	27.35	26.55	-4	3,965	-0.10%
2018/10/02	0	0.00	6	27.63	27.40	-6	3,930	-0.15%
2018/09/28	6	27.13	1	26.90	26.90	5	3,968	0.13%
2018/09/25	0	0.00	2	26.38	26.75	-2	4,016	-0.05%
2018/09/21	5	26.40	1	26.60	26.40	4	4,047	0.10%
2018/09/20	0	0.00	1	26.75	26.55	-1	4,065	-0.02%
2018/09/17	1	27.30	5	27.70	27.20	-4	4,179	-0.10%
2018/09/13	0	0.00	1	26.70	26.40	-1	4,298	-0.02%
2018/09/12	5	26.55	0	0.00	26.40	5	4,461	0.11%
2018/09/11	4	26.70	0	0.00	26.75	4	4,527	0.09%
2018/09/10	1	26.45	0	0.00	25.60	1	4,559	0.02%
2018/09/07	1	27.95	0	0.00	27.40	1	4,666	0.02%
2018/09/06	7	28.05	0	0.00	27.95	7	5,046	0.14%
2018/09/05	1	28.20	0	0.00	28.25	1	5,163	0.02%
2018/08/31	0	0.00	1	28.15	27.95	-1	5,279	-0.02%
2018/08/30	0	0.00	2	28.15	27.60	-2	5,290	-0.04%
2018/08/29	1	28.25	2	28.25	28.20	-1	5,335	-0.02%
2018/08/28	2	29.15	0	0.00	28.70	2	5,308	0.04%
2018/08/27	0	0.00	2	28.50	28.50	-2	5,183	-0.04%
2018/08/24	5	27.55	0	0.00	28.50	5	5,206	0.10%
2018/08/23	1	28.40	0	0.00	28.15	1	5,347	0.02%
2018/08/21	1	28.10	0	0.00	28.20	1	5,650	0.02%
2018/08/20	1	27.70	0	0.00	28.20	1	5,783	0.02%
2018/08/17	1	28.15	0	0.00	27.90	1	5,788	0.02%
2018/08/16	3	28.15	5	27.89	28.15	-2	5,768	-0.03%
2018/08/15	3	28.07	2	27.70	28.15	1	5,770	0.02%
2018/08/14	2	27.35	2	27.35	27.90	0	5,812	0.00%
2018/08/13	0	0.00	3	27.15	26.30	-3	5,798	-0.05%
2018/08/10	1	28.20	0	0.00	28.25	1	5,696	0.02%
2018/08/09	1	28.55	0	0.00	29.25	1	5,706	0.02%
2018/08/06	26	30.19	0	0.00	30.30	26	5,588	0.47%
2018/08/03	0	0.00	2	30.28	30.25	-2	5,528	-0.04%
2018/08/01	1	29.50	2	29.80	29.15	-1	5,353	-0.02%
2018/07/30	16	30.06	11	29.05	28.95	5	5,267	0.09%
2018/07/27	4	29.70	0	0.00	30.00	4	5,160	0.08%
2018/07/26	11	28.43	12	29.71	29.75	-1	4,963	-0.02%
2018/07/25	5	28.68	3	28.53	28.50	2	4,865	0.04%
2018/07/24	1	27.70	0	0.00	27.80	1	4,781	0.02%
2018/07/23	0	0.00	5	27.28	27.20	-5	4,771	-0.10%
2018/07/20	0	0.00	6	28.80	28.00	-6	4,774	-0.13%
2018/07/19	2	27.90	0	0.00	28.10	2	4,740	0.04%
2018/07/18	1	28.85	0	0.00	28.80	1	4,706	0.02%
2018/07/17	17	29.72	15	29.17	29.20	2	4,671	0.04%
2018/07/16	14	29.90	19	30.16	30.70	-5	4,591	-0.11%
2018/07/13	11	28.91	6	28.96	29.35	5	4,243	0.12%
2018/07/10	1	26.00	1	26.30	26.30	0	4,009	0.00%
2018/07/09	0	0.00	1	26.50	26.90	-1	4,027	-0.02%
2018/07/05	0	0.00	7	25.80	25.70	-7	4,005	-0.17%
2018/06/29	1	27.40	0	0.00	27.45	1	3,868	0.03%
2018/06/28	1	27.80	0	0.00	27.70	1	3,849	0.03%
2018/06/27	12	28.60	10	27.85	27.85	2	3,826	0.05%
2018/06/21	0	0.00	2	30.33	30.80	-2	3,558	-0.06%
2018/06/15	2	31.08	1	30.65	30.60	1	3,237	0.03%
2018/06/14	17	30.95	10	30.60	30.60	7	3,094	0.23%
2018/06/13	0	0.00	9	28.80	28.80	-9	2,682	-0.34%
2018/06/12	3	27.20	0	0.00	27.20	3	2,561	0.12%
2018/06/06	0	0.00	2	28.45	27.95	-2	2,328	-0.09%
2018/06/05	1	27.60	2	27.75	27.75	-1	2,245	-0.04%
2018/06/01	2	27.40	2	27.35	27.40	0	2,120	0.00%
2018/05/31	14	29.22	13	27.70	27.40	1	2,054	0.05%
2018/05/30	20	28.16	27	28.14	28.40	-7	1,855	-0.38%
2018/05/29	11	27.87	5	27.93	27.15	6	1,654	0.36%
2018/05/28	1	26.25	2	26.73	27.00	-1	1,494	-0.07%
2018/05/25	2	25.45	2	25.75	25.65	0	1,343	0.00%
2018/05/24	0	0.00	2	25.10	25.10	-2	1,311	-0.15%
2018/05/23	2	24.88	1	24.80	25.15	1	1,301	0.08%
2018/05/22	3	25.77	1	25.55	25.00	2	1,268	0.16%
2018/05/21	1	25.30	1	25.05	24.80	0	1,168	0.00%
2018/05/18	1	24.90	39	24.58	24.70	-38	1,113	-3.41%
2018/05/17	3	24.95	1	25.20	25.10	2	1,078	0.19%
2018/05/14	10	24.80	10	24.05	24.05	0	941	0.00%
2018/05/08	1	23.60	0	0.00	23.60	1	847	0.12%
2018/05/04	0	0.00	8	22.25	22.20	-8	824	-0.97%
2018/04/23	0	0.00	2	23.40	23.55	-2	727	-0.27%
2018/04/19	0	0.00	1	22.95	22.90	-1	672	-0.15%
2018/04/17	3	23.40	4	23.20	23.15	-1	664	-0.15%
2018/04/12	48	22.45	0	0.00	23.00	48	622	7.71%
2018/04/09	0	21.50	1	21.70	21.55	-1	653	-0.15%
2018/02/05	0	0.00	2	21.20	21.45	-2	743	-0.27%
2018/01/25	0	0.00	5	21.05	21.15	-5	803	-0.62%
2018/01/24	0	0.00	5	21.35	21.25	-5	851	-0.59%
2018/01/05	1	22.40	0	0.00	22.45	1	1,112	0.09%