中光電 (5371)-美好-楊梅券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
96.6
漲跌
▲0.5
漲幅
+0.52%
成交量
6,744張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:13:35(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

中光電 (5371)籌碼相關－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/05/08	1	95.80	1	96.30	96.60	0	7,407	0.00%
2024/05/07	3	93.90	0	0.00	96.10	3	7,303	0.04%
2024/05/06	1	95.80	1	94.80	94.50	0	7,134	0.00%
2024/05/03	1	95.30	2	95.25	93.90	-1	7,048	-0.01%
2024/05/02	9	95.04	7.1	95.32	94.20	1.9	6,895	0.03%
2024/04/30	7	101.89	4	103.13	103.00	3	6,556	0.05%
2024/04/29	1	97.20	3	97.40	98.00	-2	6,115	-0.03%
2024/04/26	1.1	95.59	1	95.40	95.50	0.1	5,957	0.00%
2024/04/25	8	93.63	0.1	92.10	92.10	8	5,774	0.14%
2024/04/24	18.1	94.63	4	94.33	94.70	14	5,674	0.25%
2024/04/23	0	88.80	1	90.99	90.50	-1	5,491	-0.02%
2024/04/22	5	92.20	4.2	88.97	87.30	0.8	5,377	0.01%
2024/04/19	13.1	96.05	4	96.90	95.70	9	5,192	0.17%
2024/04/18	1	100.00	0	0.00	100.50	1	4,915	0.02%
2024/04/17	3.2	98.97	17	98.94	98.00	-13.8	4,737	-0.29%
2024/04/16	19	103.36	7	101.55	96.80	12	4,392	0.27%
2024/04/15	4	104.13	7	106.71	107.50	-3	3,770	-0.08%
2024/04/12	2	99.80	0	0.00	98.10	2	3,413	0.06%
2024/04/11	6	99.58	1	99.61	98.20	5	3,313	0.15%
2024/04/10	3	97.89	7	99.64	99.70	-4	3,074	-0.13%
2024/04/09	1	93.60	10	92.41	92.60	-9	2,603	-0.35%
2024/04/08	3	93.37	2	93.45	93.50	1	2,450	0.04%
2024/04/03	5	89.56	2	91.35	92.30	3	2,261	0.13%
2024/04/02	7	88.23	7	86.59	87.80	0	2,029	0.00%
2024/04/01	8	84.66	9	85.88	86.70	-1	1,818	-0.05%
2024/03/29	1	77.60	5	81.06	80.40	-4	1,573	-0.25%
2024/03/27	4	77.60	5	77.20	76.40	-1	1,310	-0.08%
2024/03/26	2.1	75.57	2	75.25	74.90	0.1	1,231	0.01%
2024/03/21	0	0.00	1	74.70	73.80	-1	1,218	-0.08%
2024/03/20	0	0.00	2	74.30	73.70	-2	1,205	-0.17%
2024/03/19	0	0.00	1	72.90	72.90	-1	1,161	-0.09%
2024/03/15	1	71.40	0	0.00	71.10	1	1,112	0.09%
2024/03/14	0	0.00	1	70.90	70.50	-1	1,093	-0.09%
2024/03/12	0	71.00	0	0.00	71.00	0	1,096	0.00%
2024/03/08	1	70.00	0	0.00	69.60	1	1,108	0.09%
2024/03/05	1	71.10	0	0.00	71.00	1	1,116	0.09%
2024/03/04	1	71.00	0	0.00	72.50	1	1,105	0.09%
2024/03/01	3	71.07	0	0.00	70.90	3	1,095	0.27%
2024/02/27	0	0.00	2	70.80	71.00	-2	1,093	-0.18%
2024/02/26	0	0.00	2	72.00	71.80	-2	1,094	-0.18%
2024/02/23	2	71.80	0	0.00	71.80	2	1,099	0.18%
2024/02/02	0	0.00	8	72.40	72.50	-8	1,159	-0.69%
2024/02/01	4	71.25	0	0.00	72.10	4	1,163	0.34%
2024/01/30	4	72.20	0	0.00	71.60	4	1,171	0.34%
2024/01/15	0	0.00	2	73.30	73.80	-2	1,295	-0.15%
2024/01/05	0	0.00	3	72.83	73.40	-3	1,339	-0.22%
2023/12/25	3	70.60	3	70.43	69.90	0	1,344	0.00%
2023/12/22	0	0.00	2	70.95	70.80	-2	1,338	-0.15%
2023/12/20	0	0.00	2	69.55	69.80	-2	1,317	-0.15%
2023/12/19	4	68.60	0	0.00	68.60	4	1,311	0.31%
2023/12/18	2	70.90	0.1	71.50	70.70	2	1,288	0.15%
2023/12/14	0.1	73.70	0	0.00	73.70	0.1	1,379	0.00%
2023/12/13	0	0.00	0	72.30	72.30	0	1,517	0.00%
2023/12/12	0	0.00	5	71.60	72.10	-5	1,707	-0.29%
2023/12/01	0	73.00	5	72.80	72.90	-5	2,423	-0.21%
2023/11/30	5	72.56	0	0.00	71.50	5	2,490	0.20%
2023/11/24	0	0.00	1.1	73.37	72.90	-1.1	2,802	-0.04%
2023/11/21	1	73.00	0	0.00	72.30	1	3,053	0.03%
2023/11/20	0.1	73.50	0	0.00	73.70	0.1	3,179	0.00%
2023/11/16	0	0.00	2	72.05	72.20	-2	3,367	-0.06%
2023/11/15	1	71.30	0	0.00	71.20	1	3,388	0.03%
2023/11/13	2	70.60	0	0.00	70.90	2	3,492	0.06%
2023/11/10	0	0.00	2	71.10	71.00	-2	3,540	-0.06%
2023/11/08	1	72.00	0	0.00	72.00	1	3,596	0.03%
2023/11/07	2	71.55	0	0.00	71.70	2	3,642	0.05%
2023/11/06	0	0.00	2	70.80	70.90	-2	3,717	-0.05%
2023/11/03	2	72.30	0	0.00	72.30	2	3,775	0.05%
2023/10/31	1	73.00	0	0.00	73.00	1	4,254	0.02%
2023/10/25	2	75.10	2	75.30	74.80	0	4,631	0.00%
2023/10/16	0	0.00	1	74.50	74.60	-1	4,685	-0.02%
2023/10/13	1	77.30	0	0.00	76.40	1	4,739	0.02%
2023/09/28	0	0.00	0.1	76.90	76.80	-0.1	5,109	0.00%
2023/09/19	11	84.18	1	83.50	83.30	10	5,024	0.20%
2023/09/18	1.1	82.42	3	83.73	84.20	-1.9	4,951	-0.04%
2023/09/15	1	80.30	1.2	79.49	80.30	-0.2	4,802	0.00%
2023/09/14	0.1	84.20	1	84.40	83.40	-0.9	4,636	-0.02%
2023/09/13	2	85.30	3	83.97	84.20	-1	4,574	-0.02%
2023/09/12	0.1	82.60	1	83.10	83.10	-1	4,376	-0.02%
2023/09/11	1	81.50	6.1	80.86	80.50	-5.1	4,310	-0.12%
2023/09/08	4	83.45	4	83.75	83.60	0	4,249	0.00%
2023/09/07	3	82.77	4	83.20	82.70	-1	4,186	-0.02%
2023/09/06	3.1	81.90	8	82.39	82.30	-5	4,134	-0.12%
2023/09/05	2	80.70	3	80.23	80.60	-1	4,061	-0.02%
2023/09/04	4	79.52	2	79.50	79.20	2	4,009	0.05%
2023/08/31	1	78.60	0	0.00	79.00	1	3,974	0.03%
2023/08/30	13	80.43	26.1	79.68	78.70	-13.1	3,947	-0.33%
2023/08/29	2	77.80	5	78.36	79.50	-3	3,747	-0.08%
2023/08/28	0	0.00	2	77.50	77.10	-2	3,621	-0.06%
2023/08/25	6	76.53	1	75.80	76.80	5	3,589	0.14%
2023/08/24	15	77.25	1	77.50	76.90	14	3,563	0.39%
2023/08/23	2.1	76.99	13	78.33	78.40	-11	3,451	-0.32%
2023/08/21	0	0.00	1	76.50	76.20	-1	3,275	-0.03%
2023/08/18	11	76.03	0.1	75.90	75.80	11	3,293	0.33%
2023/08/17	0	0.00	1	76.90	76.90	-1	3,283	-0.03%
2023/08/16	8	76.20	6	76.03	76.50	2	3,255	0.06%
2023/08/11	7	75.66	0	0.00	75.00	7	3,223	0.22%
2023/08/10	1	76.10	4	75.58	76.10	-3	3,188	-0.09%
2023/08/09	5	77.30	5	76.86	77.00	0	3,130	0.00%
2023/08/08	0	0.00	1	76.60	76.40	-1	3,068	-0.03%
2023/08/07	3	75.90	3.1	74.60	76.10	-0.1	3,004	0.00%
2023/08/04	4.1	77.50	6	76.82	79.10	-2	2,844	-0.07%
2023/08/02	1	75.80	0	0.00	74.50	1	2,665	0.04%
2023/08/01	0.1	75.60	2	74.55	75.40	-1.9	2,543	-0.07%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/26	1	71.70	1	70.90	70.90	0	2,520	0.00%
2023/07/21	1	71.00	0	0.00	71.90	1	2,690	0.04%
2023/07/20	0	0.00	1	71.60	71.80	-1	2,762	-0.04%
2023/07/19	1	73.30	0	0.00	72.30	1	2,884	0.03%
2023/07/18	2	72.20	1	73.50	73.50	1	2,910	0.03%
2023/07/14	1	71.40	1	71.20	71.50	0	2,985	0.00%
2023/07/12	1	76.20	0	0.00	75.70	1	3,491	0.03%
2023/07/07	2	72.50	3	72.60	74.00	-1	3,591	-0.03%
2023/07/06	4	74.35	3	74.40	74.40	1	3,576	0.03%
2023/07/05	0	0.00	3	74.30	74.50	-3	3,547	-0.08%
2023/07/04	3	73.60	2	73.20	73.60	1	3,519	0.03%
2023/07/03	3	73.53	0	0.00	73.60	3	3,510	0.09%
2023/06/29	1	72.60	1	72.90	72.80	0	3,530	0.00%
2023/06/28	3	73.33	2	73.50	73.30	1	3,535	0.03%
2023/06/27	1	73.20	0	0.00	72.20	1	3,528	0.03%
2023/06/16	2	71.50	0	0.00	71.40	2	3,592	0.06%
2023/06/15	1	71.20	0	0.00	72.10	1	3,584	0.03%
2023/06/09	0	0.00	1	73.00	73.50	-1	3,653	-0.03%
2023/06/08	1	75.00	0	0.00	74.30	1	3,656	0.03%
2023/06/07	0	0.00	3	75.87	75.80	-3	3,661	-0.08%
2023/06/06	3	76.37	0	0.00	75.70	3	3,674	0.08%
2023/05/31	0	0.00	1	74.90	75.20	-1	3,679	-0.03%
2023/05/30	1	77.10	0	0.00	74.90	1	3,668	0.03%
2023/05/26	0	0.00	1	74.40	74.50	-1	3,691	-0.03%
2023/05/25	0	0.00	1	75.00	74.90	-1	3,744	-0.03%
2023/05/24	2	76.60	2	75.80	75.70	0	3,782	0.00%
2023/05/22	0	0.00	1	74.60	74.60	-1	3,807	-0.03%
2023/05/19	2	74.83	0	0.00	73.50	2	3,839	0.05%
2023/05/18	1	74.10	1	74.10	74.50	0	3,883	0.00%
2023/05/11	0	0.00	6	73.00	72.90	-6	3,908	-0.15%
2023/05/09	1	73.20	1.1	72.62	72.50	-0.1	3,903	0.00%
2023/05/08	3	77.13	0	0.00	76.30	3	3,844	0.08%
2023/05/05	3.1	76.56	4	75.98	75.80	-0.9	3,849	-0.02%
2023/05/02	0	0.00	2	77.45	76.20	-2	3,855	-0.05%
2023/04/28	2	74.90	4	74.43	74.80	-2	3,787	-0.05%
2023/04/27	3	72.90	0	0.00	73.50	3	3,731	0.08%
2023/04/26	0	0.00	13	74.51	74.30	-13	3,670	-0.35%
2023/04/25	1	73.50	5	75.00	73.50	-4	3,603	-0.11%
2023/04/24	6	77.97	1	77.60	77.60	5	3,553	0.14%
2023/04/21	1	76.00	1	76.50	74.80	0	3,492	0.00%
2023/04/20	2	77.60	1	77.50	76.80	1	3,444	0.03%
2023/04/19	5	81.50	0.1	80.00	80.10	4.9	3,371	0.15%
2023/04/18	43	83.64	31	81.13	81.10	12	3,300	0.36%
2023/04/17	83.1	82.23	69	85.32	83.20	14.1	3,134	0.45%
2023/04/14	0	0.00	0	78.20	78.20	0	2,689	0.00%
2023/04/13	2	71.00	1	69.70	71.10	1	2,527	0.04%
2023/04/12	0	0.00	1	69.00	69.60	-1	2,453	-0.04%
2023/04/11	0	0.00	0.2	68.20	68.20	-0.2	2,491	-0.01%
2023/04/07	1	68.30	0	0.00	67.90	1	2,585	0.04%
2023/04/06	0	67.60	0	0.00	68.50	0	2,680	0.00%
2023/03/30	0	0.00	3	68.70	68.70	-3	2,766	-0.11%
2023/03/29	0	0.00	4	68.40	68.20	-4	2,748	-0.15%
2023/03/24	0	0.00	1	68.00	67.80	-1	2,727	-0.04%
2023/03/22	0	0.00	1	67.80	67.70	-1	2,697	-0.04%
2023/03/20	7	65.30	0	0.00	65.10	7	2,600	0.27%
2023/03/17	0	0.00	1	64.80	64.60	-1	2,596	-0.04%
2023/03/16	8	64.40	8	63.98	64.10	0	2,586	0.00%
2023/03/15	3	67.27	2	66.90	66.30	1	2,561	0.04%
2023/03/13	0	0.00	2	65.10	64.70	-2	2,518	-0.08%
2023/03/10	1	64.70	0	0.00	64.50	1	2,513	0.04%
2023/03/08	0	0.00	11.2	66.28	66.10	-11.2	2,559	-0.44%
2023/03/07	2	66.40	0	0.00	66.00	2	2,576	0.08%
2023/03/06	3	65.53	2	65.70	65.60	1	2,577	0.04%
2023/03/03	0	0.00	2	64.80	64.70	-2	2,597	-0.08%
2023/03/01	2	64.70	0.2	64.10	64.40	1.8	2,749	0.06%
2023/02/23	1	64.50	2.1	64.60	63.90	-1.1	2,776	-0.04%
2023/02/22	1	65.30	0	0.00	65.30	1	2,855	0.04%
2023/02/21	1	63.50	2	64.50	64.90	-1	2,833	-0.04%
2023/02/17	1	62.50	3	62.90	63.00	-2	2,746	-0.07%
2023/02/16	1.1	61.25	2	61.45	62.40	-1	2,719	-0.03%
2023/02/14	1	60.60	0	0.00	60.50	1	2,671	0.04%
2023/02/13	1.1	60.01	0	0.00	60.20	1.1	2,692	0.04%
2023/02/10	0	0.00	1	59.60	59.20	-1	2,707	-0.04%
2023/02/09	0	0.00	2	60.60	60.00	-2	2,765	-0.07%
2023/02/08	0	0.00	0.1	60.60	60.60	-0.1	2,797	0.00%
2023/02/03	10	61.45	7	60.87	60.50	3	2,978	0.10%
2023/02/02	1.1	61.63	2	61.10	61.50	-0.9	2,929	-0.03%
2023/01/31	0	0.00	2.2	58.41	58.70	-2.2	2,810	-0.08%
2023/01/17	0	0.00	3	56.40	56.30	-3	2,783	-0.11%
2023/01/12	3	56.80	1	57.00	56.70	2	2,790	0.07%
2023/01/11	1	58.90	2	58.45	58.70	-1	2,752	-0.04%
2023/01/06	0	0.00	3	57.73	58.20	-3	2,668	-0.11%
2023/01/05	0	0.00	3	57.87	58.00	-3	2,665	-0.11%
2023/01/04	1	57.50	1	57.70	57.40	0	2,636	0.00%
2022/12/29	3	57.30	2	56.50	56.90	1	2,588	0.04%
2022/12/28	2	57.50	0	0.00	56.40	2	2,519	0.08%
2022/12/27	2	58.35	4	57.00	57.00	-2	2,483	-0.08%
2022/12/26	2	57.10	2	56.90	57.70	0	2,430	0.00%
2022/12/23	2	55.45	0	0.00	55.00	2	2,341	0.09%
2022/12/22	10	54.90	15	55.20	55.20	-5	2,307	-0.22%
2022/12/20	5	53.00	0	0.00	52.60	5	2,277	0.22%
2022/12/16	10	54.50	0	0.00	54.80	10	2,298	0.43%
2022/12/13	0	0.00	10	55.60	54.80	-10	2,307	-0.43%
2022/12/12	10	54.90	0	0.00	55.60	10	2,301	0.43%
2022/12/07	1	55.90	0	0.00	56.10	1	2,328	0.04%
2022/12/06	1	57.20	0	0.00	57.10	1	2,392	0.04%
2022/12/05	0	0.00	1	58.70	58.60	-1	2,388	-0.04%
2022/12/02	5	58.02	0	0.00	58.20	5	2,367	0.21%
2022/11/30	1	58.10	1	57.50	57.60	0	2,366	0.00%
2022/11/25	15	56.29	13	56.38	56.00	2	2,499	0.08%
2022/11/24	2	57.40	0	0.00	57.30	2	2,477	0.08%
2022/11/23	3.2	56.61	3	56.53	56.60	0.2	2,415	0.01%
2022/11/22	5	54.40	9	55.30	54.80	-4	2,360	-0.17%
2022/11/21	10	55.21	6	55.30	55.00	4	2,335	0.17%
2022/11/18	2	57.05	2	57.25	57.30	0	2,281	0.00%
2022/11/17	3	55.30	2	55.50	55.70	1	2,147	0.05%
2022/11/16	0	0.00	1	54.60	54.70	-1	2,166	-0.05%
2022/11/14	0	0.00	3	54.00	54.50	-3	2,205	-0.14%
2022/11/11	9	54.23	6	53.40	53.50	3	2,253	0.13%
2022/11/10	0	0.00	2	55.20	54.10	-2	2,351	-0.09%
2022/11/09	0	0.00	6	54.80	54.90	-6	2,404	-0.25%
2022/11/08	5	53.76	3	54.07	53.80	2	2,474	0.08%
2022/11/07	4	55.55	2	55.15	54.90	2	2,972	0.07%
2022/11/04	5	54.06	3	54.20	54.30	2	2,977	0.07%
2022/11/03	7	54.84	6	54.73	54.90	1	3,056	0.03%
2022/11/02	0	0.00	3	52.83	53.50	-3	2,958	-0.10%
2022/11/01	7	51.47	5	50.90	50.70	2	2,919	0.07%
2022/10/31	0	0.00	3	49.50	50.00	-3	2,938	-0.10%
2022/10/28	1	49.05	0	0.00	48.45	1	2,991	0.03%
2022/10/25	2	48.35	0	0.00	47.95	2	3,090	0.06%
2022/10/24	1	49.85	0	0.00	49.45	1	3,132	0.03%
2022/10/14	0	0.00	1	51.60	51.40	-1	3,582	-0.03%
2022/10/13	1	50.00	0	0.00	49.10	1	3,604	0.03%
2022/10/06	0	0.00	3	55.53	55.70	-3	3,771	-0.08%
2022/10/03	3	53.80	3	54.20	54.00	0	3,794	0.00%
2022/09/30	0	54.20	0	0.00	55.40	0	3,810	0.00%
2022/09/29	0	0.00	3	54.33	54.50	-3	3,819	-0.08%
2022/09/28	2	53.15	0	0.00	52.60	2	3,822	0.05%
2022/09/27	0	0.00	1	55.70	55.80	-1	3,821	-0.03%
2022/09/26	1	55.10	0	0.00	55.00	1	3,812	0.03%
2022/09/22	0	0.00	3	58.50	59.50	-3	3,861	-0.08%
2022/09/21	3	59.00	0	0.00	59.00	3	3,920	0.08%
2022/09/13	2	64.35	1	63.20	63.30	1	4,083	0.02%
2022/09/12	0	0.00	3	62.00	62.50	-3	4,003	-0.07%
2022/09/08	1	60.50	0	0.00	60.60	1	3,995	0.03%
2022/09/06	3	61.37	1	60.40	60.30	2	3,989	0.05%
2022/09/05	0	0.00	3	62.00	60.30	-3	3,952	-0.08%
2022/09/02	6	62.37	1	62.00	62.00	5	3,947	0.13%
2022/09/01	3	65.17	4	64.73	63.70	-1	3,891	-0.03%
2022/08/31	1	62.50	5	62.90	62.90	-4	3,729	-0.11%
2022/08/30	5	62.02	0	0.00	61.80	5	3,712	0.13%
2022/08/29	0	0.00	2	59.95	60.20	-2	3,680	-0.05%
2022/08/26	0	0.00	10	62.65	62.30	-10	3,663	-0.27%
2022/08/25	2	62.75	3	62.50	62.90	-1	3,658	-0.03%
2022/08/24	3	61.70	0	0.00	61.70	3	3,639	0.08%
2022/08/23	5	62.42	2	62.20	62.00	3	3,637	0.08%
2022/08/22	4	64.60	6	65.40	64.00	-2	3,585	-0.06%
2022/08/19	2	65.50	2	65.10	65.10	0	3,555	0.00%
2022/08/18	4	65.55	7	65.91	65.10	-3	3,513	-0.09%
2022/08/17	6	66.80	5	66.44	66.80	1	3,442	0.03%
2022/08/16	4	65.70	1	64.80	65.00	3	3,311	0.09%
2022/08/15	6	64.27	6	64.48	65.10	0	3,231	0.00%
2022/08/12	23	65.31	22	65.05	65.50	1	3,121	0.03%
2022/08/11	1	62.60	6	63.90	63.90	-5	2,580	-0.19%
2022/08/10	3	57.47	3	57.67	58.10	0	2,495	0.00%
2022/08/09	3	54.60	1	53.90	54.60	2	2,379	0.08%
2022/08/08	1	53.50	0	0.00	53.60	1	2,361	0.04%
2022/08/05	2	54.55	0	0.00	55.10	2	2,345	0.09%
2022/08/04	1	52.80	6	53.15	54.40	-5	2,299	-0.22%
2022/08/03	6	53.38	5	54.20	53.40	1	2,253	0.04%
2022/08/02	6	53.12	1	53.10	53.30	5	2,222	0.22%
2022/08/01	0	0.00	1	54.60	54.20	-1	2,182	-0.05%
2022/07/29	2	53.30	10	53.18	53.80	-8	2,164	-0.37%
2022/07/28	9	52.22	7	52.20	52.20	2	2,108	0.09%
2022/07/27	9	53.37	15	53.45	52.60	-6	2,074	-0.29%
2022/07/26	14	56.71	5	56.90	56.50	9	1,974	0.46%
2022/07/25	7	55.46	5	56.66	55.20	2	1,858	0.11%
2022/07/22	3	56.77	1	57.00	55.90	2	1,818	0.11%
2022/07/21	2	56.40	2	52.85	56.40	0	1,747	0.00%
2022/07/20	5	53.82	3	53.60	53.20	2	1,662	0.12%
2022/07/19	0	0.00	7	54.73	53.90	-7	1,644	-0.43%
2022/07/18	2	55.70	1	55.30	55.00	1	1,635	0.06%
2022/07/15	1	54.00	1	52.80	53.30	0	1,522	0.00%
2022/07/14	2	49.10	1	50.50	50.70	1	1,465	0.07%
2022/07/13	3	49.50	0	0.00	49.05	3	1,443	0.21%
2022/07/11	2	50.20	3	49.75	49.75	-1	1,425	-0.07%
2022/07/08	3	50.20	0	0.00	50.20	3	1,419	0.21%
2022/07/06	0	0.00	4	48.41	47.95	-4	1,376	-0.29%
2022/07/04	10	47.33	6	47.45	47.45	4	1,361	0.29%
2022/07/01	8	49.73	9	48.78	47.05	-1	1,356	-0.07%
2022/06/30	5	51.20	11	50.18	50.20	-6	1,309	-0.46%
2022/06/29	18	52.14	19	52.59	51.50	-1	1,273	-0.08%
2022/06/24	3	53.00	3	54.50	52.10	0	1,023	0.00%
2022/06/23	5	52.06	1	51.10	51.50	4	991	0.40%
2022/06/22	0	0.00	5	51.98	51.30	-5	1,005	-0.50%
2022/06/21	0	0.00	6	52.28	53.30	-6	1,000	-0.60%
2022/06/13	2	57.70	0	0.00	57.30	2	955	0.21%
2022/06/10	3	57.20	0	0.00	57.70	3	946	0.32%
2022/06/01	0	0.00	1	57.00	57.20	-1	957	-0.10%
2022/05/30	0	0.00	5	56.70	56.70	-5	956	-0.52%
2022/05/19	12	54.60	12	55.60	56.20	0	1,069	0.00%
2022/05/18	10	56.48	10	56.60	56.00	0	1,070	0.00%
2022/05/16	1	56.30	1	55.50	56.10	0	1,126	0.00%
2022/05/13	6	54.53	11	55.01	55.50	-5	1,136	-0.44%
2022/05/11	0	0.00	1	54.70	54.60	-1	1,175	-0.09%
2022/05/06	1	56.30	0	0.00	56.90	1	1,188	0.08%
2022/05/05	0	58.50	0	0.00	58.50	0	1,198	0.00%
2022/05/03	1	59.10	1	58.50	57.60	0	1,259	0.00%
2022/04/29	1	57.80	0	0.00	57.10	1	1,279	0.08%
2022/04/20	4	63.70	0	0.00	63.50	4	1,549	0.26%
2022/04/19	0	0.00	5	64.40	64.00	-5	1,687	-0.30%
2022/04/18	6	63.37	0	0.00	63.40	6	1,844	0.33%
2022/04/15	0	0.00	10	64.00	63.80	-10	1,997	-0.50%
2022/04/12	10	65.92	0	0.00	65.70	10	2,192	0.46%
2022/04/11	0	0.00	11	66.40	65.50	-11	2,287	-0.48%
2022/04/08	10	68.46	0	68.50	67.50	10	2,437	0.41%
2022/04/06	5	69.00	9	69.09	69.20	-4	2,873	-0.14%
2022/03/31	1	70.90	0	0.00	70.30	1	3,023	0.03%
2022/03/30	1	71.50	0	0.00	71.10	1	3,057	0.03%
2022/03/28	2	70.70	0	0.00	71.80	2	3,166	0.06%
2022/03/25	10	72.40	0	0.00	71.60	10	3,206	0.31%
2022/03/24	0	0.00	10	74.08	73.60	-10	3,259	-0.31%
2022/03/22	5	72.40	0	0.00	72.70	5	3,793	0.13%
2022/03/21	5	72.26	0	0.00	72.20	5	3,856	0.13%
2022/03/18	0	0.00	10	71.80	71.40	-10	3,894	-0.26%
2022/03/15	10	70.20	0	0.00	69.80	10	3,994	0.25%
2022/03/14	0	0.00	10	71.45	71.50	-10	4,067	-0.25%
2022/03/10	1	71.50	0	0.00	72.10	1	4,314	0.02%
2022/03/09	5	69.30	1	70.10	69.50	4	4,462	0.09%
2022/03/07	6	68.57	0	0.00	69.30	6	4,661	0.13%
2022/03/04	0	0.00	3	70.77	70.80	-3	4,766	-0.06%
2022/03/02	2	72.00	4	71.60	72.00	-2	4,981	-0.04%
2022/03/01	2	71.90	0	0.00	72.00	2	5,095	0.04%
2022/02/25	4	69.70	4	70.70	70.90	0	5,175	0.00%
2022/02/24	4	69.63	6	69.97	69.30	-2	5,354	-0.04%
2022/02/23	4	71.60	10	71.41	71.70	-6	5,426	-0.11%
2022/02/22	7	71.74	3	71.87	71.10	4	5,687	0.07%
2022/02/21	1	73.90	0	0.00	73.80	1	5,897	0.02%
2022/02/18	0	0.00	3	74.40	74.50	-3	6,310	-0.05%
2022/02/17	3	74.20	0	0.00	74.20	3	6,933	0.04%
2022/02/16	2	73.85	0	0.00	73.90	2	7,233	0.03%
2022/02/10	3	75.53	0	0.00	75.30	3	8,734	0.03%
2022/02/09	4	76.00	4	75.95	76.30	0	8,842	0.00%
2022/02/08	2	75.30	0	0.00	75.20	2	8,942	0.02%
2022/01/26	1	75.10	0	0.00	74.70	1	9,376	0.01%
2022/01/25	1	74.80	1	74.00	73.30	0	9,716	0.00%
2022/01/21	5	78.60	5	78.80	76.80	0	9,972	0.00%
2022/01/19	1	82.90	0	0.00	81.00	1	9,942	0.01%
2022/01/14	1	84.00	2	84.10	83.60	-1	10,347	-0.01%
2022/01/13	0	0.00	1	85.90	85.90	-1	10,352	-0.01%
2022/01/12	2	85.70	0	0.00	85.60	2	10,330	0.02%
2022/01/11	0	0.00	4	86.60	86.10	-4	10,193	-0.04%
2022/01/10	3	84.10	0	0.00	84.40	3	10,035	0.03%
2022/01/07	2	81.60	2	82.80	83.10	0	9,874	0.00%
2022/01/06	1	83.60	1	84.30	83.60	0	9,780	0.00%
2022/01/05	4	83.90	5	84.60	84.40	-1	9,717	-0.01%
2022/01/04	8.4	85.76	5	84.80	84.60	3.4	9,662	0.04%
2022/01/03	3	91.20	5	90.02	87.90	-2	9,560	-0.02%
2021/12/30	16	90.37	10	89.62	92.40	6	9,393	0.06%
2021/12/29	0	0.00	4	87.05	87.60	-4	9,013	-0.04%
2021/12/28	0	0.00	6	86.02	85.90	-6	8,933	-0.07%
2021/12/27	2	86.40	5	84.68	85.20	-3	8,852	-0.03%
2021/12/24	3	83.90	8	84.59	83.80	-5	8,773	-0.06%
2021/12/23	5	83.90	4	84.48	84.90	1	8,733	0.01%
2021/12/22	8	84.26	5	83.86	83.30	3	8,689	0.03%
2021/12/21	7	82.14	3	82.93	83.60	4	8,612	0.05%
2021/12/20	4	83.85	4	82.78	82.10	0	8,570	0.00%
2021/12/17	13	85.17	5	85.10	84.00	8	8,495	0.09%
2021/12/16	8	85.96	8	87.81	89.10	0	8,276	0.00%
2021/12/15	4	80.23	2	80.70	81.00	2	7,950	0.03%
2021/12/14	1	79.30	0	0.00	79.80	1	7,885	0.01%
2021/12/13	1	81.10	0	0.00	81.70	1	7,829	0.01%
2021/12/10	2	81.80	6	81.82	81.70	-4	7,799	-0.05%
2021/12/09	10	82.58	7	82.29	81.60	3	7,761	0.04%
2021/12/08	3	82.00	8	83.71	81.40	-5	7,702	-0.06%
2021/12/07	8	85.30	8.1	85.12	83.20	-0.1	7,631	0.00%
2021/12/06	25	84.41	19.3	84.89	85.30	5.7	7,499	0.08%
2021/12/03	7.1	84.12	18	83.26	84.00	-10.9	7,390	-0.15%
2021/12/02	10	81.57	1.2	81.31	80.70	8.9	7,226	0.12%
2021/12/01	8.2	82.34	5	82.58	83.70	3.2	7,119	0.04%
2021/11/30	21	82.49	22	82.65	79.50	-1	6,996	-0.01%
2021/11/29	19	78.21	14	78.71	78.80	5	6,863	0.07%
2021/11/26	0	0.00	9	82.93	83.20	-9	6,723	-0.13%
2021/11/25	12	84.49	4	85.23	82.30	8	6,645	0.12%
2021/11/24	3	83.33	2	84.00	84.00	1	6,520	0.02%
2021/11/23	7	83.93	7	84.51	82.40	0	6,430	0.00%
2021/11/22	5.3	89.20	3.1	88.91	88.40	2.2	6,231	0.04%
2021/11/19	0	0.00	2	91.40	90.50	-2	6,131	-0.03%
2021/11/18	3	89.07	12	89.87	89.10	-9	5,853	-0.15%
2021/11/17	3.1	91.48	14	90.84	89.90	-10.9	5,612	-0.19%
2021/11/16	14	86.22	5.1	88.56	86.40	8.9	5,198	0.17%
2021/11/15	3.1	86.02	2	86.50	90.90	1.1	4,581	0.02%
2021/11/12	2	80.75	7	79.24	82.70	-5	4,257	-0.12%
2021/11/11	28	77.94	30	77.93	75.20	-2	3,776	-0.05%
2021/11/10	2	72.00	8	70.89	75.10	-6	2,982	-0.20%
2021/11/09	9	66.99	7	67.86	68.30	2	2,745	0.07%
2021/11/08	6	67.50	7	67.83	68.00	-1	2,639	-0.04%
2021/11/05	0	0.00	5	66.50	67.60	-5	2,524	-0.20%
2021/11/04	2	67.25	4	67.33	66.40	-2	2,414	-0.08%
2021/11/03	9	66.92	12	67.83	67.50	-3	2,274	-0.13%
2021/11/02	11	65.96	6	65.15	66.00	5	1,957	0.26%
2021/11/01	9	60.62	6	61.25	63.10	3	1,598	0.19%
2021/10/29	2	57.15	3	57.77	57.40	-1	1,339	-0.07%
2021/10/28	5	55.00	5	55.10	55.10	0	1,275	0.00%
2021/10/27	12	54.93	12	54.90	54.80	0	1,276	0.00%
2021/10/26	15	55.91	14	55.18	55.10	1	1,303	0.08%
2021/10/25	10	57.06	8	56.20	56.20	2	1,257	0.16%
2021/10/22	7	58.27	1	58.50	58.20	6	1,205	0.50%
2021/10/21	0	0.00	5	55.90	57.00	-5	875	-0.57%
2021/10/20	0	0.00	1	55.30	55.40	-1	822	-0.12%
2021/10/14	5	53.50	0	0.00	53.50	5	830	0.60%
2021/10/07	1	53.80	1	53.70	53.70	0	871	0.00%
2021/10/05	3	53.20	3	53.80	53.90	0	895	0.00%
2021/09/14	0	0.00	1	54.20	53.90	-1	1,008	-0.10%
2021/09/13	0	0.00	4	53.90	53.90	-4	1,017	-0.39%
2021/09/10	5	53.50	0	0.00	53.40	5	1,045	0.48%
2021/09/03	0	0.00	1	54.60	54.70	-1	1,199	-0.08%
2021/08/20	0.4	53.80	0	0.00	53.70	0.4	1,752	0.02%
2021/07/30	1	54.40	1	54.70	55.10	0	1,962	0.00%
2021/07/29	1.1	60.52	0	0.00	60.80	1.1	1,901	0.06%
2021/07/28	4	60.65	0	0.00	60.50	4	1,893	0.21%
2021/07/23	1	61.40	1.4	61.76	61.70	-0.4	1,979	-0.02%
2021/07/19	0	0.00	1	62.70	61.70	-1	2,129	-0.05%
2021/07/16	1	61.70	1.8	61.52	61.70	-0.8	2,237	-0.04%
2021/07/01	3	60.63	0	0.00	60.00	3	2,864	0.10%
2021/06/21	0	0.00	1	61.10	60.90	-1	3,369	-0.03%
2021/06/18	1	61.60	0	0.00	61.60	1	3,403	0.03%
2021/06/16	1	62.50	1	63.00	61.50	0	3,486	0.00%
2021/06/10	1	63.50	1	63.90	64.60	0	4,105	0.00%
2021/06/08	2	64.45	1	63.90	63.10	1	4,059	0.02%
2021/06/07	2	61.70	184	61.82	62.50	-182	3,957	-4.60%	大賣/鉅額交易
2021/06/04	0	0.00	11	62.74	61.60	-11	3,917	-0.28%
2021/06/03	0	0.00	1	59.00	60.00	-1	3,850	-0.03%
2021/06/02	1	58.50	3	58.73	58.80	-2	3,847	-0.05%
2021/06/01	0	0.00	2	58.35	58.30	-2	3,854	-0.05%
2021/05/31	0	0.00	18	57.53	57.50	-18	3,882	-0.46%
2021/05/25	0	0.00	1	58.50	57.70	-1	4,262	-0.02%
2021/05/19	0	0.00	1	55.80	55.60	-1	5,228	-0.02%
2021/05/14	0	0.00	2	55.70	55.80	-2	6,128	-0.03%
2021/05/11	1	58.20	0	0.00	57.60	1	6,535	0.02%
2021/05/10	0	0.00	1	59.40	59.90	-1	6,531	-0.02%
2021/05/07	0	0.00	1	60.20	59.90	-1	6,536	-0.02%
2021/05/06	1	58.40	2	59.70	59.30	-1	6,556	-0.02%
2021/05/05	0	0.00	1	59.90	58.80	-1	6,574	-0.02%
2021/05/04	7	59.47	4	58.73	59.30	3	6,600	0.05%
2021/05/03	5	60.30	5	60.44	60.10	0	6,586	0.00%
2021/04/28	0	0.00	0	61.40	61.70	0	6,830	0.00%
2021/04/27	0	0.00	5	61.80	61.30	-5	6,859	-0.07%
2021/04/23	3	59.87	1	60.10	60.00	2	6,828	0.03%
2021/04/22	0	0.00	154	61.92	59.00	-154	6,823	-2.26%	大賣/鉅額交易
2021/04/21	1	62.60	6.2	62.40	62.50	-5.2	6,731	-0.08%
2021/04/19	4	62.13	7	62.66	62.70	-3	6,709	-0.04%
2021/04/16	1	59.40	10	59.35	59.80	-9	6,630	-0.14%
2021/04/14	50	58.70	1	57.20	58.00	49	6,661	0.74%
2021/04/13	1	59.90	3	60.60	58.50	-2	6,655	-0.03%
2021/04/12	1	58.70	0	0.00	59.00	1	6,617	0.02%
2021/04/08	2	58.70	8	59.59	59.50	-6	6,822	-0.09%
2021/04/07	1	58.50	1	58.80	58.60	0	7,092	0.00%
2021/04/06	0	0.00	3	57.97	58.10	-3	7,458	-0.04%
2021/04/01	0	0.00	1	56.90	56.90	-1	7,453	-0.01%
2021/03/31	2	56.95	238	56.02	57.00	-236	7,415	-3.18%	大賣/鉅額交易
2021/03/30	0	0.00	2	55.60	56.60	-2	7,337	-0.03%
2021/03/29	1	54.90	7	55.77	55.90	-6	7,253	-0.08%
2021/03/26	1	55.00	0	0.00	54.70	1	7,163	0.01%
2021/03/25	1	55.20	5	54.70	54.80	-4	7,110	-0.06%
2021/03/23	0	0.00	1	54.80	54.70	-1	7,012	-0.01%
2021/03/22	4	54.30	4	54.63	54.70	0	6,959	0.00%
2021/03/19	10	54.30	0	0.00	54.30	10	6,920	0.14%
2021/03/18	0	0.00	5	54.52	54.60	-5	6,857	-0.07%
2021/03/17	25	55.14	4	54.85	54.80	21	6,764	0.31%
2021/03/16	5	53.96	353	54.00	54.00	-348	6,354	-5.48%	大賣/鉅額交易
2021/03/11	2	48.00	4	48.14	48.15	-2	6,198	-0.03%
2021/03/09	0	0.00	3	45.55	46.20	-3	6,185	-0.05%
2021/03/08	2	46.35	2	46.85	46.20	0	6,177	0.00%
2021/03/04	0	0.00	3	47.82	47.65	-3	6,181	-0.05%
2021/03/03	1	48.85	2	48.90	48.35	-1	6,161	-0.02%
2021/02/26	2	48.00	2	48.00	48.00	0	5,980	0.00%
2021/02/24	5	46.88	5	47.70	46.50	0	5,856	0.00%
2021/02/23	4	49.71	0	0.00	49.15	4	5,635	0.07%
2021/02/22	11	48.46	18	49.82	51.20	-7	5,412	-0.13%
2021/02/19	1	48.00	0	0.00	49.00	1	5,121	0.02%
2021/02/18	2	49.53	9	48.62	50.50	-7	4,901	-0.14%
2021/02/17	0	0.00	6	47.30	47.30	-6	4,545	-0.13%
2021/02/05	0	0.00	1	42.10	43.00	-1	4,146	-0.02%
2021/02/04	2	41.75	2	42.00	42.50	0	3,994	0.00%
2021/02/03	500	41.50	5	41.67	41.30	495	3,872	12.78%	大買/鉅額交易
2021/02/02	387	40.43	4	40.44	40.25	383	3,571	10.72%	大買/鉅額交易
2021/02/01	0	0.00	1	39.65	39.70	-1	3,488	-0.03%
2021/01/29	0	0.00	2	39.95	38.65	-2	3,457	-0.06%
2021/01/28	0	0.00	1	40.25	39.60	-1	3,450	-0.03%
2021/01/27	2	40.20	2	40.20	39.95	0	3,433	0.00%
2021/01/26	3	40.20	2	39.83	39.85	1	3,405	0.03%
2021/01/21	3	39.88	0	39.40	39.60	3	3,266	0.09%
2021/01/20	0	0.00	2	38.93	39.00	-2	3,038	-0.07%
2021/01/18	0	0.00	2	37.55	37.85	-2	3,062	-0.07%
2021/01/15	1	38.55	0	0.00	38.30	1	3,042	0.03%
2021/01/14	0	0.00	1	39.00	39.30	-1	3,006	-0.03%
2021/01/12	3	38.63	0	0.00	38.20	3	2,958	0.10%
2021/01/11	0	0.00	8	38.96	39.20	-8	2,924	-0.27%
2021/01/08	1	38.90	0	0.00	38.80	1	2,893	0.03%
2021/01/06	1	38.80	0.2	40.20	39.15	0.8	2,805	0.03%
2021/01/05	0	0.00	1	40.55	39.80	-1	2,753	-0.04%
2020/12/31	7	41.33	26.5	40.84	40.55	-19.5	2,615	-0.74%
2020/12/30	5	40.28	2	40.23	40.95	3	2,367	0.13%
2020/12/29	5	39.41	5	38.83	40.20	0	2,034	0.00%
2020/12/28	2	36.85	2	36.85	37.20	0	1,612	0.00%
2020/12/25	0	0.00	5	35.70	35.85	-5	1,539	-0.32%
2020/12/17	0	0.00	12	36.00	36.00	-12	1,527	-0.79%
2020/12/15	0	0.00	2	36.48	36.20	-2	1,529	-0.13%
2020/12/11	2	35.58	0	0.00	35.50	2	1,506	0.13%
2020/12/10	1	36.15	0	0.00	36.05	1	1,498	0.07%
2020/12/07	4	36.95	1	37.15	36.80	3	1,451	0.21%
2020/12/03	0	0.00	10.1	36.05	36.05	-10.1	1,380	-0.73%
2020/12/02	0	0.00	1	35.90	35.90	-1	1,364	-0.07%
2020/12/01	0	0.00	1	35.45	35.75	-1	1,354	-0.07%
2020/11/23	0	0.00	2	35.25	35.30	-2	1,517	-0.13%
2020/11/16	6	34.96	0	0.00	34.70	6	1,637	0.37%
2020/11/11	0	0.00	5	34.60	34.80	-5	1,686	-0.30%
2020/11/10	2	34.55	0	0.00	34.50	2	1,716	0.12%
2020/11/09	5	34.85	0	0.00	34.80	5	1,712	0.29%
2020/11/05	5	34.80	0	0.00	34.60	5	1,705	0.29%
2020/11/03	0	0.00	1	34.25	34.00	-1	1,696	-0.06%
2020/11/02	2	33.85	0	0.00	33.90	2	1,722	0.12%
2020/10/30	2	34.40	0	0.00	34.20	2	1,734	0.12%
2020/10/29	3	34.42	0	0.00	34.70	3	1,742	0.17%
2020/10/28	1	34.30	1	34.75	34.75	0	1,773	0.00%
2020/10/27	0	0.00	1.1	35.04	34.15	-1.1	1,833	-0.06%
2020/10/26	0	0.00	1	34.90	34.80	-1	1,837	-0.05%
2020/10/20	0	0.00	1	33.80	33.90	-1	1,935	-0.05%
2020/10/07	20	33.65	0	0.00	33.70	20	2,000	1.00%
2020/10/06	0	0.00	5	33.50	33.70	-5	2,083	-0.24%
2020/10/05	0	0.00	6	33.35	33.50	-6	2,094	-0.29%
2020/09/30	5	33.45	0	0.00	33.40	5	2,103	0.24%
2020/09/24	1	33.45	0	0.00	33.50	1	2,195	0.05%
2020/09/23	2	34.13	0	0.00	34.10	2	2,217	0.09%
2020/09/22	2	34.33	0	0.00	34.35	2	2,224	0.09%
2020/09/16	0	0.00	1	34.90	34.85	-1	2,213	-0.05%
2020/09/11	5	35.10	2	34.55	34.50	3	2,205	0.14%
2020/09/08	1	35.80	1	35.50	35.55	0	2,171	0.00%
2020/09/07	0	0.00	6	36.28	35.85	-6	2,165	-0.28%
2020/09/04	1	35.90	0	0.00	36.05	1	2,162	0.05%
2020/09/03	6	37.01	2	36.80	36.55	4	2,150	0.19%
2020/09/01	0	0.00	1	35.20	35.55	-1	2,027	-0.05%
2020/08/31	3	35.68	0	0.00	35.05	3	2,027	0.15%
2020/08/27	2	36.15	1	36.75	36.75	1	1,947	0.05%
2020/08/26	6	36.84	2	36.78	36.75	4	1,905	0.21%
2020/08/25	6	36.28	2	36.25	36.40	4	1,813	0.22%
2020/08/21	5	34.00	1	34.50	34.90	4	1,763	0.23%
2020/08/20	1	34.80	3	35.00	33.50	-2	1,748	-0.11%
2020/08/19	3	35.35	0	0.00	35.25	3	1,713	0.18%
2020/08/14	0	0.00	1	35.90	36.05	-1	1,618	-0.06%
2020/08/13	5	35.00	3	35.20	35.10	2	1,580	0.13%
2020/08/11	0	0.00	2	35.00	34.95	-2	1,570	-0.13%
2020/08/10	4	34.96	104	35.19	35.00	-100	1,566	-6.38%	大賣/
2020/08/06	0	0.00	1	35.70	35.85	-1	1,555	-0.06%
2020/08/05	0	0.00	1	35.20	35.55	-1	1,525	-0.07%
2020/08/03	1	35.80	0	0.00	35.70	1	1,485	0.07%
2020/07/31	1	35.90	2	35.83	35.55	-1	1,446	-0.07%
2020/07/30	104	34.80	1	34.65	34.70	103	1,360	7.57%	大買/鉅額交易
2020/07/29	1	34.00	1	33.50	34.30	0	1,251	0.00%
2020/07/27	1	31.70	5	31.60	31.50	-4	1,177	-0.34%
2020/07/24	1	31.60	0	0.00	31.90	1	1,211	0.08%
2020/07/23	0	0.00	1	32.20	32.10	-1	1,232	-0.08%
2020/07/21	9	31.57	0	0.00	31.40	9	1,250	0.72%
2020/07/17	1	32.05	0	0.00	31.65	1	1,255	0.08%
2020/07/14	5	35.04	0	0.00	34.75	5	1,221	0.41%
2020/07/13	1	35.45	0	0.00	35.30	1	1,207	0.08%
2020/07/08	3	34.00	0	0.00	34.15	3	1,164	0.26%
2020/07/07	1	34.00	0	0.00	34.00	1	1,158	0.09%
2020/07/06	3	34.37	1	34.50	34.40	2	1,155	0.17%
2020/07/03	0	0.00	1	33.80	34.15	-1	1,138	-0.09%
2020/06/30	0	0.00	0.2	31.80	31.80	-0.2	1,093	-0.02%
2020/06/19	1	31.65	1	32.15	31.65	0	1,124	0.00%
2020/06/17	1	31.70	1	31.75	31.75	0	1,119	0.00%
2020/06/11	0	0.00	1	32.25	32.10	-1	1,188	-0.08%
2020/06/08	1	32.05	0	0.00	32.25	1	1,261	0.08%
2020/06/04	1	31.80	0	0.00	31.95	1	1,259	0.08%
2020/05/27	1	31.05	0	0.00	31.45	1	1,269	0.08%
2020/05/15	1	31.00	3	30.75	30.80	-2	1,291	-0.15%
2020/05/14	1	31.05	0	0.00	31.00	1	1,285	0.08%
2020/05/12	4	31.95	0	0.00	31.85	4	1,278	0.31%
2020/05/05	1	31.45	0	0.00	31.40	1	1,253	0.08%
2020/04/21	5	31.25	0	0.00	30.80	5	1,178	0.42%
2020/04/13	5	30.58	0	0.00	30.90	5	1,097	0.46%
2020/04/08	1	29.95	1	29.90	30.65	0	1,067	0.00%
2020/04/07	0	0.00	1	29.50	29.45	-1	1,054	-0.09%
2020/03/30	0	28.20	0	0.00	28.15	0	1,001	0.00%
2020/03/27	0	28.60	1	29.00	28.55	-1	995	-0.10%
2020/03/26	0	28.60	0	0.00	28.60	0	981	0.00%
2020/03/23	5	27.95	0	0.00	27.90	5	965	0.52%
2020/03/20	0	0.00	1	28.95	28.70	-1	965	-0.10%
2020/03/19	1	26.45	0	0.00	26.45	1	947	0.11%
2020/03/18	0	0.00	2	29.15	29.20	-2	929	-0.22%
2020/03/13	0	0.00	6	28.90	30.00	-6	883	-0.68%
2020/03/05	1	35.50	0	0.00	35.30	1	800	0.12%
2020/02/03	0	0.00	21	35.20	35.90	-21	931	-2.26%
2020/01/20	0	0.00	3.4	38.46	38.35	-3.4	958	-0.35%
2020/01/16	0	0.00	10	38.40	38.30	-10	969	-1.03%
2020/01/10	0	0.00	1	38.35	38.40	-1	1,009	-0.10%
2020/01/08	0	0.00	1	37.95	38.00	-1	1,040	-0.10%
2019/12/27	0	0.00	2	38.90	39.00	-2	1,057	-0.19%
2019/12/20	5	39.30	0	0.00	39.30	5	1,116	0.45%
2019/12/16	1	38.85	1	38.75	38.80	0	1,111	0.00%
2019/12/12	0	0.00	2	39.45	39.20	-2	1,131	-0.18%
2019/12/11	2	39.35	0	39.20	39.40	2	1,136	0.17%
2019/12/10	1	39.25	0	0.00	39.25	1	1,141	0.09%
2019/12/09	0	0.00	2	39.65	39.60	-2	1,144	-0.17%
2019/12/06	1	40.25	0	0.00	39.90	1	1,148	0.09%
2019/12/05	0	0.00	6	40.09	40.10	-6	1,147	-0.52%
2019/12/04	1	39.50	0	0.00	39.60	1	1,128	0.09%
2019/11/29	2	40.10	1	40.65	39.95	1	1,132	0.09%
2019/11/28	0	0.00	2	39.10	39.20	-2	1,075	-0.19%
2019/11/27	0	0.00	2	39.15	39.00	-2	1,093	-0.18%
2019/11/13	0	0.00	3	38.10	38.15	-3	1,126	-0.27%
2019/11/07	2	38.15	0	0.00	38.00	2	1,176	0.17%
2019/11/05	0	0.00	2	39.03	39.00	-2	1,179	-0.17%
2019/10/30	3	38.73	0	0.00	39.00	3	1,194	0.25%
2019/10/24	0	0.00	5	37.75	38.00	-5	1,196	-0.42%
2019/10/22	5	37.60	4	37.55	37.60	1	1,176	0.08%
2019/10/08	0	0.00	1	38.25	38.30	-1	1,387	-0.07%
2019/10/07	0	0.00	2	37.40	37.55	-2	1,404	-0.14%
2019/10/03	1	37.30	0	0.00	37.30	1	1,450	0.07%
2019/09/26	1	37.65	0	0.00	37.65	1	1,504	0.07%
2019/09/24	2	38.33	0	0.00	38.35	2	1,520	0.13%
2019/09/16	1	38.50	0	0.00	38.70	1	1,586	0.06%
2019/09/11	0	0.00	5	38.45	38.55	-5	1,607	-0.31%
2019/09/09	2	38.63	0	0.00	38.40	2	1,625	0.12%
2019/09/05	1	38.85	6	39.00	38.90	-5	1,692	-0.30%
2019/09/04	0	0.00	0	38.85	38.85	0	1,693	0.00%
2019/09/03	28	38.93	0	0.00	38.70	28	1,700	1.65%
2019/09/02	0	0.00	5	39.40	39.50	-5	1,684	-0.30%
2019/08/30	0	0.00	2	38.48	38.45	-2	1,676	-0.12%
2019/08/29	1	37.65	0	0.00	37.55	1	1,663	0.06%
2019/08/28	1	37.65	0	0.00	37.55	1	1,673	0.06%
2019/08/22	2	38.55	5	38.54	38.55	-3	1,754	-0.17%
2019/08/21	6	38.50	0	0.00	38.40	6	1,773	0.34%
2019/08/14	5	37.85	0	0.00	37.60	5	1,943	0.26%
2019/08/08	5	37.20	0	0.00	37.50	5	2,002	0.25%
2019/08/07	1	37.50	0	0.00	37.15	1	2,036	0.05%
2019/08/06	2	37.85	1	38.10	38.10	1	2,062	0.05%
2019/08/05	1	38.50	0	0.00	38.30	1	2,103	0.05%
2019/08/02	6	38.27	0	0.00	38.20	6	2,142	0.28%
2019/08/01	9	39.64	2	39.65	39.35	7	2,173	0.32%
2019/07/31	6	40.47	0	0.00	40.25	6	2,162	0.28%
2019/07/30	5	42.60	3	43.30	42.05	2	2,148	0.09%
2019/07/24	3	41.25	0	0.00	41.60	3	2,446	0.12%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/22	2	41.30	0	0.00	41.25	2	2,462	0.08%
2019/07/19	3	41.95	0	0.00	41.80	3	2,469	0.12%
2019/07/18	0	0.00	2	42.15	41.60	-2	2,477	-0.08%
2019/07/17	0	0.00	10	43.75	43.10	-10	2,467	-0.41%
2019/07/16	2	46.95	1	47.00	47.00	1	2,459	0.04%
2019/07/15	2	47.10	1	47.05	47.00	1	2,491	0.04%
2019/07/11	2	46.05	0	0.00	46.30	2	2,490	0.08%
2019/07/09	3	46.00	0	0.00	46.00	3	2,444	0.12%
2019/07/04	0	0.00	1	45.15	45.90	-1	2,481	-0.04%
2019/06/24	0	0.00	12	42.95	43.00	-12	2,854	-0.42%
2019/06/20	0	0.00	6	42.51	42.50	-6	2,955	-0.20%
2019/06/19	0	0.00	1	42.30	42.05	-1	2,988	-0.03%
2019/06/17	1	41.75	0	0.00	41.60	1	3,057	0.03%
2019/06/14	8	41.79	1	41.90	41.75	7	3,068	0.23%
2019/06/04	0	0.00	1	40.10	40.30	-1	3,160	-0.03%
2019/06/03	0	0.00	2	40.20	40.00	-2	3,163	-0.06%
2019/05/28	1	40.10	0	0.00	39.80	1	3,162	0.03%
2019/05/24	2	40.35	0	0.00	39.95	2	3,202	0.06%
2019/05/23	1	38.90	0	0.00	39.95	1	3,172	0.03%
2019/05/17	1	38.70	0	0.00	38.75	1	3,189	0.03%
2019/05/16	5	39.80	0	0.00	39.80	5	3,169	0.16%
2019/05/14	1	39.05	0	0.00	39.05	1	3,231	0.03%
2019/05/13	2	39.30	1	39.15	39.30	1	3,278	0.03%
2019/05/09	12	41.63	0	0.00	40.75	12	3,420	0.35%
2019/05/06	0	0.00	1	43.10	43.00	-1	3,382	-0.03%
2019/05/03	1	44.45	3	44.93	44.35	-2	3,378	-0.06%
2019/05/02	5	44.60	2	45.15	44.55	3	3,335	0.09%
2019/04/30	0	0.00	1	47.70	47.90	-1	3,227	-0.03%
2019/04/26	1	48.35	0	0.00	48.40	1	3,263	0.03%
2019/04/24	0	0.00	1	48.75	48.70	-1	3,276	-0.03%
2019/04/23	3	48.85	0	0.00	48.85	3	3,266	0.09%
2019/04/22	0	0.00	4	50.05	49.70	-4	3,240	-0.12%
2019/04/19	8	50.03	3	50.47	50.00	5	3,215	0.16%
2019/04/11	0	0.00	9	48.64	48.55	-9	3,092	-0.29%
2019/04/10	1	49.55	0	0.00	49.60	1	3,052	0.03%
2019/04/09	0	0.00	1	49.05	49.70	-1	3,014	-0.03%
2019/04/03	12	49.15	0	0.00	48.90	12	2,951	0.41%
2019/03/29	1	48.75	0	0.00	48.60	1	2,832	0.04%
2019/03/28	0	0.00	11	49.53	48.60	-11	2,799	-0.39%
2019/03/27	1	47.90	0	0.00	48.50	1	2,639	0.04%
2019/03/26	2	47.68	0	0.00	47.50	2	2,626	0.08%
2019/03/25	0	0.00	1	46.35	46.10	-1	2,540	-0.04%
2019/03/22	1	46.25	1	47.50	46.85	0	2,536	0.00%
2019/03/21	1	47.25	0	0.00	47.20	1	2,525	0.04%
2019/03/19	0	0.00	3.3	45.96	46.00	-3.3	2,492	-0.13%
2019/03/18	1	45.60	2	46.10	45.90	-1	2,524	-0.04%
2019/03/15	2	46.33	0	0.00	45.90	2	2,543	0.08%
2019/03/14	10	46.20	1	46.35	46.50	9	2,588	0.35%
2019/03/13	1	45.70	0	0.00	45.40	1	2,565	0.04%
2019/03/11	0	0.00	4	45.73	45.80	-4	2,571	-0.16%
2019/03/08	2	45.75	0	0.00	45.60	2	2,622	0.08%
2019/03/07	0	0.00	1	46.35	45.80	-1	2,648	-0.04%
2019/03/06	3	45.85	1	45.85	46.00	2	2,666	0.07%
2019/03/05	2	45.98	6	46.18	46.10	-4	2,699	-0.15%
2019/03/04	6	46.38	1	46.60	46.55	5	2,707	0.18%
2019/02/27	0	0.00	8	46.49	46.40	-8	2,674	-0.30%
2019/02/26	9	46.59	2	46.40	46.50	7	2,664	0.26%
2019/02/25	1	47.90	3	47.17	46.85	-2	2,635	-0.08%
2019/02/22	5	46.58	2	47.30	47.50	3	2,600	0.12%
2019/02/21	3	46.57	8	46.41	46.80	-5	2,562	-0.20%
2019/02/20	2	45.25	0	0.00	45.35	2	2,492	0.08%
2019/02/19	0	0.00	1	46.00	45.30	-1	2,469	-0.04%
2019/02/18	0	0.00	1	45.60	45.35	-1	2,453	-0.04%
2019/02/15	1	45.70	0	0.00	45.80	1	2,454	0.04%
2019/02/14	3	46.67	0	0.00	46.80	3	2,468	0.12%
2019/02/13	0	0.00	3	45.93	46.90	-3	2,460	-0.12%
2019/02/12	5	45.72	2	46.45	45.30	3	2,364	0.13%
2019/02/11	2	45.75	0	0.00	45.70	2	2,291	0.09%
2019/01/30	2	44.60	0	0.00	45.50	2	2,228	0.09%
2019/01/23	1	42.50	0	0.00	43.00	1	2,092	0.05%
2019/01/22	0	0.00	1	42.20	41.60	-1	2,078	-0.05%
2019/01/09	0	0.00	1	39.85	40.00	-1	1,995	-0.05%
2019/01/04	0	0.00	1	38.95	39.25	-1	1,981	-0.05%
2019/01/02	1	38.55	0	0.00	38.55	1	2,031	0.05%
2018/12/28	1	38.40	0	0.00	38.05	1	2,066	0.05%
2018/12/25	5	38.25	0	0.00	38.30	5	2,132	0.23%
2018/12/21	0	0.00	2	38.05	38.00	-2	2,244	-0.09%
2018/12/20	3	37.73	15	37.68	37.60	-12	2,240	-0.54%
2018/12/19	7	39.11	0	0.00	38.30	7	2,253	0.31%
2018/12/18	3	39.33	0	0.00	39.30	3	2,254	0.13%
2018/12/13	1	40.95	1	41.10	41.10	0	2,323	0.00%
2018/12/12	2	41.40	4	41.09	41.85	-2	2,411	-0.08%
2018/12/11	1	41.45	2	40.50	40.20	-1	2,521	-0.04%
2018/12/10	3	42.32	0	0.00	41.25	3	2,549	0.12%
2018/12/07	7	42.64	1	42.75	43.10	6	2,552	0.24%
2018/12/06	1	40.45	0	0.00	40.90	1	2,542	0.04%
2018/12/04	0	0.00	1	42.10	41.20	-1	2,664	-0.04%
2018/12/03	0	0.00	8	40.93	42.00	-8	2,716	-0.29%
2018/11/30	1	40.55	0	0.00	40.10	1	2,742	0.04%
2018/11/28	4	39.50	0	0.00	39.60	4	2,934	0.14%
2018/11/27	1	39.80	0	0.00	39.50	1	2,960	0.03%
2018/11/22	3	40.10	3	41.15	40.15	0	3,554	0.00%
2018/11/21	1	40.05	0	0.00	40.10	1	3,845	0.03%
2018/11/20	1	40.50	0	0.00	40.25	1	3,861	0.03%
2018/11/16	1	41.05	0	0.00	41.00	1	3,916	0.03%
2018/11/12	0	0.00	1	41.45	41.00	-1	4,013	-0.02%
2018/11/05	0	0.00	2	43.55	43.40	-2	4,150	-0.05%
2018/11/02	1	44.50	1	43.90	44.00	0	4,180	0.00%
2018/11/01	1	42.95	1	43.55	43.00	0	4,212	0.00%
2018/10/31	13	42.64	0	0.00	42.50	13	4,270	0.30%
2018/10/26	2	45.38	1	45.65	46.00	1	4,502	0.02%
2018/10/24	0	0.00	1	46.50	46.35	-1	4,662	-0.02%
2018/10/23	5	47.84	0	0.00	47.30	5	4,717	0.11%
2018/10/19	1	47.45	2	47.03	46.90	-1	4,946	-0.02%
2018/10/18	0	0.00	1	46.35	46.55	-1	5,040	-0.02%
2018/10/17	8	48.47	1	47.10	47.05	7	5,040	0.14%
2018/10/16	1	48.10	0	0.00	47.60	1	5,036	0.02%
2018/10/09	1	49.85	5	49.86	50.20	-4	4,960	-0.08%
2018/10/08	0	0.00	3	49.85	49.10	-3	4,942	-0.06%
2018/10/05	2	51.95	12	50.67	50.50	-10	4,929	-0.20%
2018/10/02	0	0.00	1	52.60	52.80	-1	4,960	-0.02%
2018/10/01	12	55.12	9	53.69	53.80	3	4,955	0.06%
2018/09/27	0	0.00	10	52.90	52.60	-10	4,873	-0.21%
2018/09/26	1	54.90	0	0.00	52.60	1	4,858	0.02%
2018/09/21	10	56.50	2	54.70	54.00	8	4,770	0.17%
2018/09/20	2	56.90	1	55.60	56.50	1	4,728	0.02%
2018/09/19	1	55.90	2	55.70	56.50	-1	4,701	-0.02%
2018/09/18	3	56.63	26	56.07	55.30	-23	4,714	-0.49%
2018/09/17	0	0.00	4	55.73	56.30	-4	4,603	-0.09%
2018/09/14	2	53.30	12	52.88	52.90	-10	4,489	-0.22%
2018/09/13	23	54.47	0	0.00	54.00	23	4,422	0.52%
2018/09/11	6	54.15	6	54.45	54.40	0	4,296	0.00%
2018/09/07	2	53.95	2	54.35	53.80	0	4,156	0.00%
2018/09/06	0	0.00	14	54.36	53.50	-14	4,068	-0.34%
2018/09/05	1	55.90	1.1	56.48	56.50	-0.1	3,991	0.00%
2018/09/04	2	58.25	3.4	57.49	58.20	-1.4	3,923	-0.04%
2018/09/03	7	57.00	6	55.17	54.30	1	3,764	0.03%
2018/08/31	10	56.70	10	57.00	57.70	0	3,706	0.00%
2018/08/30	19	56.77	23	57.33	57.80	-4	3,653	-0.11%
2018/08/29	15	54.59	4	54.90	55.10	11	3,366	0.33%
2018/08/28	4	53.88	4	54.00	55.00	0	3,174	0.00%
2018/08/23	0	0.00	1	50.50	50.30	-1	2,884	-0.03%
2018/08/22	0	0.00	2	50.35	50.50	-2	2,855	-0.07%
2018/08/21	0	0.00	1	49.60	49.60	-1	2,794	-0.04%
2018/08/20	5	48.61	5	47.75	48.00	0	2,757	0.00%
2018/08/17	3	50.17	3	50.23	49.30	0	2,730	0.00%
2018/08/16	4	50.13	4	49.35	49.85	0	2,707	0.00%
2018/08/15	2	50.45	2	50.50	50.80	0	2,674	0.00%
2018/08/14	0	0.00	2	50.70	51.20	-2	2,647	-0.08%
2018/08/13	4	49.45	2	49.80	49.00	2	2,581	0.08%
2018/08/10	3	49.78	3	49.70	49.50	0	2,526	0.00%
2018/08/09	1	50.80	5	50.94	50.90	-4	2,488	-0.16%
2018/08/08	11	50.41	19	50.15	50.60	-8	2,439	-0.33%
2018/08/07	2	48.83	9	49.96	51.00	-7	2,374	-0.29%
2018/08/03	0	0.00	1	50.30	50.50	-1	2,205	-0.05%
2018/08/02	6	50.80	6	49.88	50.00	0	2,130	0.00%
2018/08/01	0	0.00	4	48.15	48.80	-4	1,961	-0.20%
2018/07/31	12	47.55	5	47.00	47.60	7	1,887	0.37%
2018/07/30	0	0.00	1	46.45	46.50	-1	1,804	-0.06%
2018/07/27	5	46.26	3	46.35	47.00	2	1,751	0.11%
2018/07/25	3	43.50	4	43.15	43.00	-1	1,522	-0.07%
2018/07/24	0	0.00	8	41.25	41.45	-8	1,425	-0.56%
2018/07/23	0	0.00	3	40.60	40.80	-3	1,457	-0.21%
2018/07/19	5	40.05	0	0.00	40.15	5	1,486	0.34%
2018/07/17	1	41.10	0	0.00	40.50	1	1,513	0.07%
2018/07/11	0	0.00	1	42.30	42.15	-1	1,558	-0.06%
2018/07/10	0	0.00	1	42.20	42.00	-1	1,528	-0.07%
2018/07/09	1	41.15	0	0.00	42.00	1	1,544	0.06%
2018/07/03	1	41.30	0	0.00	41.75	1	1,623	0.06%
2018/07/02	3	42.30	0	0.00	42.20	3	1,620	0.19%
2018/06/29	0	0.00	1	42.80	42.55	-1	1,627	-0.06%
2018/06/28	0	0.00	1	42.40	42.25	-1	1,600	-0.06%
2018/06/27	0	0.00	3	41.75	42.65	-3	1,575	-0.19%
2018/06/26	1	40.20	0	0.00	41.30	1	1,532	0.07%
2018/06/20	0	0.00	1	40.95	40.60	-1	1,549	-0.06%
2018/06/15	0	0.00	1	43.00	42.55	-1	1,557	-0.06%
2018/06/11	4	43.48	0	0.00	43.05	4	1,625	0.25%
2018/06/07	5	42.35	1	43.45	42.80	4	1,721	0.23%
2018/06/05	1	42.00	1	41.60	41.60	0	1,734	0.00%
2018/06/04	0	0.00	1	41.50	41.00	-1	1,806	-0.06%
2018/06/01	2	40.75	0	0.00	41.15	2	1,959	0.10%
2018/05/31	5	41.31	2	41.45	41.40	3	1,987	0.15%
2018/05/28	0	0.00	12	39.89	40.10	-12	2,075	-0.58%
2018/05/24	0	0.00	1	39.80	39.65	-1	2,387	-0.04%
2018/05/23	6	39.00	0	0.00	38.85	6	2,426	0.25%
2018/05/18	1	38.85	0	0.00	38.80	1	2,621	0.04%
2018/05/14	5	38.78	0	0.00	38.85	5	3,242	0.15%
2018/05/10	8	38.74	1	38.45	38.70	7	3,719	0.19%
2018/05/09	2	37.58	4	37.60	37.65	-2	3,787	-0.05%
2018/05/08	7	38.24	0	0.00	38.05	7	3,966	0.18%
2018/05/07	1	38.75	0	0.00	39.10	1	3,967	0.03%
2018/05/04	2	38.70	0	0.00	38.65	2	4,007	0.05%
2018/05/02	2	39.70	0	0.00	39.10	2	3,995	0.05%
2018/04/26	2	43.05	0	0.00	41.35	2	3,953	0.05%
2018/04/24	0	0.00	5	42.50	42.85	-5	3,977	-0.13%
2018/04/23	0	0.00	1	43.25	43.30	-1	3,971	-0.03%
2018/04/20	1	45.50	3	44.62	44.60	-2	3,955	-0.05%
2018/04/19	2	45.58	3	46.22	45.80	-1	3,932	-0.03%
2018/04/13	12	44.76	0	0.00	44.60	12	3,838	0.31%
2018/04/12	2	45.00	2	45.50	45.40	0	3,798	0.00%
2018/04/11	1	43.95	0	0.00	44.00	1	3,730	0.03%
2018/04/09	0	43.25	0	0.00	43.25	0	3,728	0.00%
2018/04/03	0	0.00	1	44.05	44.05	-1	3,720	-0.03%
2018/04/02	1	44.00	1	44.00	43.75	0	3,710	0.00%
2018/03/27	1	43.60	0	0.00	43.65	1	3,675	0.03%
2018/03/19	7	45.24	0	0.00	44.75	7	3,576	0.20%
2018/03/16	2	45.75	5	45.75	45.75	-3	3,554	-0.08%
2018/03/14	0	0.00	21	45.27	45.05	-21	3,476	-0.60%
2018/03/13	0	0.00	0	44.70	44.80	0	3,440	0.00%
2018/03/09	5	43.50	8	43.55	43.40	-3	3,324	-0.09%
2018/03/08	2	46.60	5	44.92	44.50	-3	3,254	-0.09%
2018/03/07	4	44.84	1	45.80	45.95	3	3,155	0.10%
2018/03/06	2	44.00	0	0.00	43.90	2	3,008	0.07%
2018/03/02	0	0.00	3	42.88	42.85	-3	2,944	-0.10%
2018/03/01	3	44.72	2	44.10	44.20	1	2,883	0.03%
2018/02/27	2	45.05	1	44.80	44.85	1	2,831	0.04%
2018/02/26	7	43.06	6	44.46	45.00	1	2,694	0.04%
2018/02/23	1	42.75	3	42.55	42.55	-2	2,495	-0.08%
2018/02/22	7	42.61	6	42.34	42.20	1	2,445	0.04%
2018/02/21	1	42.40	1	42.25	41.95	0	2,388	0.00%
2018/02/12	1	42.20	11	41.59	41.30	-10	2,330	-0.43%
2018/02/09	1	41.90	2	42.30	42.20	-1	2,255	-0.04%
2018/02/08	0	0.00	10	41.69	42.35	-10	2,122	-0.47%
2018/02/07	5	42.14	5	41.93	41.35	0	2,024	0.00%
2018/02/06	17	42.08	15	40.63	40.50	2	1,883	0.11%
2018/02/05	12	42.31	26	41.89	43.70	-14	1,626	-0.86%
2018/02/02	9	41.09	47	40.41	41.90	-38	1,332	-2.85%
2018/02/01	10	38.80	4	38.76	38.90	6	1,128	0.53%
2018/01/31	7	38.59	19	38.73	38.30	-12	1,051	-1.14%
2018/01/29	3	36.65	0	0.00	36.70	3	834	0.36%
2018/01/22	1	35.50	1	35.75	35.70	0	820	0.00%
2018/01/19	0	0.00	1	36.30	36.00	-1	825	-0.12%
2018/01/05	0	0.00	10	34.80	34.85	-10	736	-1.36%