高技 (5439)-凱基-東勢券商分點個股進出

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

高技

(5439)

可現股當沖

股價
119.0
漲跌
▲4.5
漲幅
+3.93%
成交量
13,239張
產業
上櫃電子零組件類股
419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

高技 (5439)籌碼相關－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/10	0	115.00	0	0.00	114.50	0	2,965	0.00%
2024/12/06	2	119.50	2	118.50	118.50	0	2,768	0.00%
2024/12/04	4	122.00	5	118.50	121.00	-1	2,579	-0.04%
2024/12/03	1	113.50	6	113.42	116.00	-5	2,290	-0.22%
2024/12/02	0	0.00	1	106.50	110.00	-1	1,893	-0.05%
2024/11/29	0	0.00	1	99.50	100.00	-1	1,654	-0.06%
2024/11/22	0	0.00	1	96.30	95.70	-1	1,424	-0.07%
2024/11/12	3	89.03	3	89.10	89.00	0	1,448	0.00%
2024/11/11	0	0.00	5	90.50	90.40	-5	1,457	-0.34%
2024/11/04	2	88.60	2	88.70	88.40	0	1,531	0.00%
2024/10/25	1	90.00	0	0.00	90.40	1	1,607	0.06%
2024/10/24	0	0.00	1	90.10	90.20	-1	1,629	-0.06%
2024/10/14	1	92.00	0	0.00	91.80	1	1,952	0.05%
2024/10/09	0	0.00	4	95.60	94.70	-4	2,060	-0.19%
2024/10/07	1	92.90	1	95.00	94.70	0	2,090	0.00%
2024/10/04	1	92.40	0	0.00	91.60	1	2,096	0.05%
2024/09/27	0	0.00	1	100.00	98.10	-1	2,083	-0.05%
2024/09/24	0	0.00	4	101.75	101.00	-4	2,001	-0.20%
2024/09/23	0	0.00	4	98.98	98.50	-4	1,931	-0.21%
2024/09/19	1	95.50	0	0.00	95.30	1	1,925	0.05%
2024/09/13	1	96.50	0	0.00	97.00	1	2,098	0.05%
2024/09/11	0	0.00	15	95.60	94.50	-15	2,363	-0.63%
2024/09/06	0	0.00	2	94.50	92.90	-2	2,391	-0.08%
2024/08/30	0	0.00	1	96.60	95.50	-1	2,383	-0.04%
2024/08/29	1	97.60	0	0.00	96.50	1	2,386	0.04%
2024/08/21	0	0.00	1	91.60	91.50	-1	2,405	-0.04%
2024/08/16	1	88.40	1	92.20	91.00	0	2,419	0.00%
2024/08/14	3	86.33	0	0.00	84.80	3	2,389	0.13%
2024/08/12	0	0.00	1	88.40	86.00	-1	2,391	-0.04%
2024/08/07	0	0.00	1	80.00	80.00	-1	2,349	-0.04%
2024/08/05	2	76.36	0	0.00	76.20	2	2,337	0.09%
2024/08/02	1	86.10	0	0.00	84.60	1	2,375	0.04%
2024/07/31	2	88.10	0	0.00	88.00	2	2,476	0.08%
2024/07/30	1	88.60	0	0.00	88.90	1	2,511	0.04%
2024/07/29	0	0.00	2	91.40	90.70	-2	2,548	-0.08%
2024/07/22	1	95.10	0	0.00	97.00	1	2,587	0.04%
2024/07/19	0	0.00	1	103.50	101.00	-1	2,568	-0.04%
2024/07/18	1	103.50	0	0.00	102.50	1	2,541	0.04%
2024/07/16	3	103.50	1	103.50	102.50	2	2,448	0.08%
2024/07/15	2	105.00	2	105.00	104.00	0	2,433	0.00%
2024/07/12	0	0.00	3	101.50	101.50	-3	2,284	-0.13%
2024/07/11	1	99.90	0	0.00	99.30	1	2,196	0.05%
2024/07/10	0	0.00	1	98.40	98.70	-1	2,189	-0.05%
2024/07/09	3	94.27	0	0.00	93.80	3	2,219	0.14%
2024/07/08	1	96.40	0	0.00	95.80	1	2,219	0.05%
2024/07/05	2	98.20	0	0.00	98.40	2	2,274	0.09%
2024/07/04	3	97.20	4	97.40	97.20	-1	2,309	-0.04%
2024/07/02	2	96.30	0	0.00	96.30	2	2,391	0.08%
2024/07/01	2	98.10	0	0.00	97.00	2	2,407	0.08%
2024/06/28	3	97.37	1	98.00	98.30	2	2,443	0.08%
2024/06/27	1	96.30	0	0.00	96.00	1	2,476	0.04%
2024/06/24	2	103.25	3	104.67	101.50	-1	2,507	-0.04%
2024/06/20	1	99.70	4	102.75	101.50	-3	2,811	-0.11%
2024/06/19	1	103.50	2	101.40	99.30	-1	2,931	-0.03%
2024/06/18	1	99.60	0	0.00	99.70	1	2,839	0.04%
2024/06/17	0	0.00	8.2	97.91	98.20	-8.2	2,682	-0.31%
2024/06/13	11	87.30	2	87.70	87.40	9	2,597	0.35%
2024/06/11	2	89.00	0	0.00	87.70	2	2,582	0.08%
2024/06/06	2	91.45	0	0.00	91.50	2	2,621	0.08%
2024/06/05	0.1	93.40	0	0.00	92.50	0.1	2,638	0.00%
2024/06/03	3	93.90	0	0.00	93.70	3	2,880	0.10%
2024/05/31	5	94.22	7	94.10	94.00	-2	3,129	-0.06%
2024/05/29	2	96.40	0	0.00	96.60	2	3,292	0.06%
2024/05/28	0	0.00	2	97.80	97.60	-2	3,288	-0.06%
2024/05/27	0	0.00	1	96.80	95.70	-1	3,270	-0.03%
2024/05/22	7	95.29	0	0.00	95.40	7	3,300	0.21%
2024/05/21	3	92.63	0	0.00	91.80	3	3,325	0.09%
2024/05/20	2	94.10	0	0.00	93.30	2	3,329	0.06%
2024/05/15	2	94.75	0	0.00	94.20	2	3,394	0.06%
2024/05/09	0.1	97.20	0	0.00	95.30	0.1	3,506	0.00%
2024/05/08	0	0.00	1	96.90	96.90	-1	3,509	-0.03%
2024/05/07	2	90.30	8	91.46	94.40	-6	3,475	-0.17%
2024/05/06	3	93.77	0	0.00	93.50	3	3,445	0.09%
2024/05/03	1	100.50	1	98.90	97.00	0	3,448	0.00%
2024/04/29	1	103.00	0	0.00	104.50	1	3,437	0.03%
2024/04/25	8	109.75	5	107.00	107.00	3	3,463	0.09%
2024/04/23	1	106.50	0	0.00	107.00	1	3,525	0.03%
2024/04/15	4	116.38	2	115.50	115.50	2	3,671	0.05%
2024/04/12	1	122.50	2	123.25	122.50	-1	3,674	-0.03%
2024/04/11	5	119.80	5	122.70	123.00	0	3,693	0.00%
2024/04/10	2	125.00	1	127.50	125.00	1	3,677	0.03%
2024/04/03	1	121.50	6	120.92	120.50	-5	3,634	-0.14%
2024/04/02	3	125.50	1	124.00	123.50	2	3,639	0.05%
2024/04/01	2	125.75	1	125.00	125.00	1	3,629	0.03%
2024/03/29	1	125.00	2	124.75	124.00	-1	3,596	-0.03%
2024/03/28	1	121.00	1	122.50	126.00	0	3,585	0.00%
2024/03/27	8	121.00	7	122.64	123.50	1	3,560	0.03%
2024/03/26	18	122.56	17	123.59	123.00	1	3,551	0.03%
2024/03/25	7	131.21	0	0.00	124.50	7	3,493	0.20%
2024/03/22	4	123.13	0	0.00	128.00	4	3,242	0.12%
2024/03/21	1	117.50	1	120.00	118.00	0	3,107	0.00%
2024/03/18	1	114.00	0	0.00	115.50	1	3,188	0.03%
2024/03/12	0	0.00	1	113.00	117.00	-1	3,408	-0.03%
2024/03/08	3	112.67	2	113.50	114.00	1	3,746	0.03%
2024/03/07	0	0.00	2	121.50	118.50	-2	3,918	-0.05%
2024/03/06	8	119.63	7	121.36	119.00	1	4,023	0.02%
2024/03/05	0	0.00	4	115.38	117.50	-4	4,091	-0.10%
2024/03/01	2	107.50	2	106.50	107.50	0	3,993	0.00%
2024/02/22	2	107.00	0	0.00	107.00	2	4,219	0.05%
2024/02/20	0	0.00	1	113.00	111.00	-1	4,390	-0.02%
2024/02/02	2	113.75	3	112.83	113.00	-1	4,529	-0.02%
2024/02/01	0	0.00	1	111.00	111.00	-1	4,574	-0.02%
2024/01/31	0	0.00	1	110.50	109.50	-1	4,648	-0.02%
2024/01/30	1	111.00	0	0.00	111.00	1	4,668	0.02%
2024/01/25	2	111.25	1	113.00	110.50	1	4,929	0.02%
2024/01/19	2	105.50	0	0.00	105.50	2	5,213	0.04%
2024/01/16	1	107.50	8	109.00	108.50	-7	5,452	-0.13%
2024/01/12	1	105.50	0	0.00	104.50	1	5,461	0.02%
2024/01/10	3	103.50	1	103.00	104.00	2	5,639	0.04%
2024/01/05	5	108.50	0	0.00	108.00	5	5,986	0.08%
2024/01/04	1	111.00	0	0.00	109.50	1	6,069	0.02%
2023/12/15	1	125.50	0	0.00	122.50	1	6,104	0.02%
2023/12/14	2	131.25	0	0.00	127.00	2	6,049	0.03%
2023/12/13	1	131.50	0	0.00	130.50	1	5,997	0.02%
2023/12/06	0	0.00	1	152.50	152.50	-1	5,763	-0.02%
2023/12/05	2	140.00	0	0.00	143.00	2	5,521	0.04%
2023/12/04	1	146.00	1	149.00	145.00	0	5,397	0.00%
2023/12/01	2	142.75	4	145.88	146.00	-2	5,123	-0.04%
2023/11/30	1	124.00	2	127.75	133.00	-1	4,903	-0.02%
2023/11/29	0	0.00	2	125.00	125.50	-2	4,606	-0.04%
2023/11/24	0	0.00	1	122.00	123.00	-1	4,531	-0.02%
2023/11/23	2	121.75	1	125.50	121.00	1	4,512	0.02%
2023/11/21	0	0.00	1	122.00	121.50	-1	4,421	-0.02%
2023/11/20	1	119.00	2	119.00	122.00	-1	4,375	-0.02%
2023/11/17	1	116.50	0	0.00	115.00	1	4,338	0.02%
2023/11/15	3	120.99	3	121.50	117.50	0	4,296	0.00%
2023/11/09	2	120.75	2	122.25	123.50	0	4,167	0.00%
2023/11/08	1	123.00	2	125.00	126.00	-1	4,116	-0.02%
2023/11/07	0	0.00	1	123.00	124.00	-1	4,125	-0.02%
2023/11/06	1	122.50	1	119.50	122.50	0	4,292	0.00%
2023/11/03	2	122.50	12	118.67	120.50	-10	4,285	-0.23%
2023/11/02	4	114.13	3	115.67	116.00	1	4,127	0.02%
2023/11/01	1	109.50	1	110.50	110.50	0	4,115	0.00%
2023/10/31	13	110.08	13	110.77	109.50	0	4,138	0.00%
2023/10/30	0	0.00	2	114.50	114.50	-2	3,990	-0.05%
2023/10/27	3	113.17	3	113.67	113.00	0	4,000	0.00%
2023/10/26	1	112.50	1	113.00	113.00	0	4,031	0.00%
2023/10/25	0	0.00	1	111.56	117.50	-1	3,920	-0.03%
2023/10/24	1	104.50	1	106.00	107.00	0	3,821	0.00%
2023/10/19	1	104.00	1	106.50	107.00	0	4,171	0.00%
2023/10/18	6	105.25	5	105.80	104.00	1	4,196	0.02%
2023/10/17	7	115.93	8	116.63	115.50	-1	4,101	-0.02%
2023/10/16	1	110.00	4	112.50	113.00	-3	4,023	-0.07%
2023/10/13	0	0.00	1	110.50	109.00	-1	3,972	-0.03%
2023/10/12	0	0.00	2	103.75	104.50	-2	4,039	-0.05%
2023/10/11	2	98.80	4	98.70	97.20	-2	4,192	-0.05%
2023/09/21	0	0.00	1	85.30	84.90	-1	5,262	-0.02%
2023/09/19	1	88.00	1	87.30	87.30	0	5,310	0.00%
2023/09/12	2	85.70	0	0.00	85.30	2	5,333	0.04%
2023/09/05	2	88.30	0	0.00	90.10	2	5,753	0.03%
2023/08/28	0	0.00	0.2	90.40	89.40	-0.2	5,859	0.00%
2023/08/23	0	95.00	0.1	94.40	96.30	-0.1	6,051	0.00%
2023/08/22	0	97.50	0	0.00	96.90	0	6,074	0.00%
2023/08/21	0.1	102.00	0	0.00	102.50	0.1	6,084	0.00%
2023/08/16	0	0.00	3	101.83	103.00	-3	6,301	-0.05%
2023/08/15	0	0.00	5	101.00	101.50	-5	6,344	-0.08%
2023/08/14	4	99.43	1	100.50	98.00	3	6,425	0.05%
2023/08/11	5	104.60	7	101.57	100.00	-2	6,385	-0.03%
2023/08/10	10.2	110.62	2	107.00	105.50	8.2	6,298	0.13%
2023/08/08	0	0.00	1	105.00	109.50	-1	6,066	-0.02%
2023/08/07	3	106.33	2	106.75	108.50	1	6,079	0.02%
2023/08/04	0	0.00	1	105.50	105.00	-1	6,139	-0.02%
2023/08/02	4	105.00	2	107.50	103.50	2	6,168	0.03%
2023/07/31	1	113.00	7	111.64	108.50	-6	6,129	-0.10%
2023/07/28	1	106.50	3	106.00	107.00	-2	6,042	-0.03%
2023/07/27	5	109.50	2	111.50	108.00	3	6,025	0.05%
2023/07/26	2	108.00	0	0.00	108.00	2	5,955	0.03%
2023/07/25	4	108.13	2	111.00	106.00	2	5,833	0.03%
2023/07/24	1	111.50	2	109.25	112.00	-1	5,667	-0.02%
2023/07/21	0	0.00	2	107.00	107.00	-2	5,517	-0.04%
2023/07/20	1	109.00	2	110.25	111.50	-1	5,396	-0.02%
2023/07/19	4	107.50	5	110.50	108.00	-1	5,331	-0.02%
2023/07/18	9	109.28	2	116.50	108.00	7	5,270	0.13%
2023/07/17	7	114.57	5	113.90	113.50	2	5,157	0.04%
2023/07/14	10	109.00	8	106.56	110.50	2	4,997	0.04%
2023/07/13	5	99.16	5	100.16	100.50	0	4,727	0.00%
2023/07/12	4	93.63	14	92.86	94.80	-10	4,322	-0.23%
2023/07/11	16	90.23	2	90.00	90.60	14	4,056	0.35%
2023/07/10	8	90.40	0	0.00	89.20	8	3,955	0.20%
2023/07/07	2	89.60	2	89.75	90.50	0	3,773	0.00%
2023/07/06	0	0.00	5	86.90	85.80	-5	3,681	-0.14%
2023/07/04	3	89.47	0	0.00	89.90	3	3,640	0.08%
2023/07/03	0	0.00	8	88.71	89.80	-8	3,583	-0.22%
2023/06/30	6	83.87	0	0.00	83.80	6	3,492	0.17%
2023/06/29	0	0.00	3	85.03	86.50	-3	3,484	-0.09%
2023/06/28	3	82.63	3	83.90	82.90	0	3,426	0.00%
2023/06/27	2	82.25	0	0.00	81.50	2	3,440	0.06%
2023/06/26	1	84.90	6	85.60	84.20	-5	3,420	-0.15%
2023/06/16	2	83.30	0	0.00	83.00	2	3,356	0.06%
2023/06/15	1	84.60	2	84.25	84.60	-1	3,321	-0.03%
2023/06/14	2	84.35	0	0.00	84.80	2	3,284	0.06%
2023/06/13	1	83.00	1	82.30	82.20	0	3,219	0.00%
2023/06/12	1	87.50	0	0.00	84.00	1	3,150	0.03%
2023/06/09	7	82.73	1	83.00	83.00	6	2,921	0.21%
2023/06/02	2	82.30	0	0.00	81.80	2	2,754	0.07%
2023/06/01	0	0.00	1	83.20	83.70	-1	2,748	-0.04%
2023/05/31	0	0.00	1	82.00	82.30	-1	2,729	-0.04%
2023/05/29	5	82.24	0	0.00	80.80	5	2,708	0.18%
2023/05/25	2	78.90	2	79.50	78.80	0	2,450	0.00%
2023/05/23	1	71.30	1	71.90	75.80	0	2,220	0.00%
2023/05/19	1	75.00	0	0.00	75.10	1	2,063	0.05%
2023/05/18	0	0.00	1	74.40	75.80	-1	1,989	-0.05%
2023/05/10	0	0.00	1	72.80	73.40	-1	1,737	-0.06%
2023/05/08	0	0.00	2	71.20	71.60	-2	1,547	-0.13%
2023/05/03	0	0.00	1	67.80	67.60	-1	1,412	-0.07%
2023/04/20	0	0.00	4	63.28	63.70	-4	1,283	-0.31%
2023/04/18	1	66.80	0	0.00	66.70	1	1,197	0.08%
2023/04/13	3	69.37	0	0.00	68.40	3	1,144	0.26%
2023/04/12	1	70.20	1	71.10	70.50	0	1,104	0.00%
2023/03/14	0	0.00	1	65.60	65.50	-1	649	-0.15%
2023/03/13	1	64.00	0	0.00	65.50	1	638	0.16%
2023/03/07	0	0.00	1	64.90	64.40	-1	564	-0.18%
2023/02/22	0	0.00	1	61.20	60.90	-1	388	-0.26%
2023/02/06	0	0.00	1	55.20	54.70	-1	244	-0.41%
2022/11/15	0	0.00	2	43.60	43.70	-2	123	-1.62%
2022/11/08	0	0.00	6	42.47	42.45	-6	123	-4.85%
2022/09/05	0	0.00	1	43.80	43.85	-1	224	-0.45%
2022/08/01	0	0.00	3	40.68	40.90	-3	239	-1.25%
2022/07/25	0	0.00	2	40.75	40.90	-2	245	-0.81%
2022/07/21	5	40.15	0	0.00	40.60	5	250	2.00%
2022/06/14	1	47.25	0	0.00	47.60	1	205	0.49%
2022/01/25	1	55.00	0	0.00	54.70	1	690	0.14%
2022/01/07	0	0.00	1	59.90	59.30	-1	690	-0.14%
2022/01/06	1	60.50	0	0.00	60.30	1	680	0.15%
2021/12/20	1	61.20	0	0.00	60.90	1	844	0.12%
2021/11/24	1	62.00	0	0.00	62.70	1	1,190	0.08%
2021/11/23	2	62.70	0	0.00	62.40	2	1,194	0.17%
2021/11/17	1	64.90	1	64.80	64.60	0	1,243	0.00%
2021/11/03	0	0.00	1	65.20	65.20	-1	1,363	-0.07%
2021/10/28	0	0.00	1	63.40	62.90	-1	1,398	-0.07%
2021/10/27	1	63.20	0	0.00	63.20	1	1,429	0.07%
2021/10/22	0	0.00	2	63.20	63.20	-2	1,608	-0.12%
2021/10/18	0	0.00	1	59.70	59.70	-1	1,718	-0.06%
2021/10/15	1	59.00	0	0.00	59.10	1	1,792	0.06%
2021/10/05	1	60.20	0	0.00	60.40	1	2,137	0.05%
2021/09/30	1	63.20	0	63.80	62.80	1	2,190	0.04%
2021/09/29	1	63.00	2	65.00	62.80	-1	2,189	-0.05%
2021/09/27	1	65.00	0	0.00	64.80	1	2,161	0.05%
2021/09/24	0	0.00	1	64.60	65.00	-1	2,147	-0.05%
2021/09/23	1	63.10	0	0.00	63.00	1	2,133	0.05%
2021/09/22	1	62.20	0	0.00	62.20	1	2,132	0.05%
2021/09/17	1	63.40	0	0.00	63.30	1	2,129	0.05%
2021/09/13	17	68.79	17	66.61	66.10	0	2,125	0.00%
2021/09/03	0	0.00	6	72.00	70.90	-6	2,058	-0.29%
2021/09/02	0	0.00	2	72.00	71.80	-2	2,038	-0.10%
2021/09/01	0	0.00	30	70.77	70.30	-30	1,967	-1.52%
2021/08/31	0	0.00	60	68.72	69.60	-60	1,894	-3.17%
2021/08/30	10	67.40	0	0.00	67.60	10	1,866	0.54%
2021/08/27	0	0.00	1	66.80	67.00	-1	1,864	-0.05%
2021/08/26	83	68.19	0	0.00	67.80	83	1,856	4.47%
2021/07/30	3	73.00	0	0.00	71.40	3	1,781	0.17%
2021/07/29	0	0.00	1	74.40	72.70	-1	1,752	-0.06%
2021/07/27	12	72.67	0	0.00	71.50	12	1,690	0.71%
2021/07/23	1	71.30	1	70.80	70.20	0	1,684	0.00%
2021/07/22	0	0.00	1	71.20	71.40	-1	1,695	-0.06%
2021/07/21	1	74.30	0	0.00	73.90	1	1,638	0.06%
2021/07/20	0	0.00	1	71.20	70.90	-1	1,570	-0.06%
2021/07/19	1	72.20	0	0.00	71.90	1	1,557	0.06%
2021/07/15	0	0.00	0	71.00	74.00	0	1,518	0.00%
2021/07/14	1	68.10	5	69.28	68.20	-4	1,448	-0.28%
2021/07/13	5	71.50	0	0.00	69.50	5	1,435	0.35%
2021/06/23	0	0.00	2	63.80	63.90	-2	1,608	-0.12%
2021/06/15	1	63.90	0	0.00	63.70	1	1,707	0.06%
2021/05/25	0	0.00	9	55.39	55.50	-9	2,351	-0.38%
2021/05/21	1	54.10	0	0.00	54.70	1	2,432	0.04%
2021/05/20	8	53.40	0	0.00	54.20	8	2,545	0.31%
2021/05/07	0	0.00	1	64.80	64.80	-1	2,891	-0.03%
2021/05/05	0	0.00	4	64.50	64.50	-4	3,163	-0.13%
2021/04/23	1	64.00	1	65.20	64.70	0	3,132	0.00%
2021/04/22	2	64.80	2	64.00	63.80	0	3,146	0.00%
2021/04/20	0	0.00	5	66.10	66.90	-5	3,152	-0.16%
2021/04/19	3	64.10	3	64.40	66.20	0	3,171	0.00%
2021/04/16	3	62.60	0	0.00	63.40	3	3,170	0.09%
2021/04/14	2	62.90	0	0.00	62.80	2	3,259	0.06%
2021/04/08	1	66.70	0	0.00	67.20	1	3,083	0.03%
2021/04/07	0	0.00	2	67.20	66.90	-2	3,048	-0.07%
2021/04/06	1	63.80	0	0.00	63.80	1	3,034	0.03%
2021/03/31	2	64.00	0	0.00	64.20	2	3,123	0.06%
2021/03/17	0	0.00	1	66.50	64.10	-1	3,071	-0.03%
2021/03/12	2	67.10	1	66.60	66.60	1	3,041	0.03%
2021/03/10	0	0.00	1	65.00	67.00	-1	2,895	-0.03%
2021/03/08	1	64.50	0	0.00	64.40	1	2,805	0.04%
2021/03/05	0	0.00	4	65.20	64.80	-4	2,724	-0.15%
2021/02/24	1	63.40	21	62.97	62.20	-20	2,613	-0.77%
2021/02/23	20	62.00	1	61.20	63.20	19	2,586	0.73%
2021/02/22	2	62.35	1	62.20	61.90	1	2,538	0.04%
2021/02/19	1	60.80	0	0.00	60.90	1	2,440	0.04%
2021/02/18	0	0.00	2	59.00	61.00	-2	2,421	-0.08%
2021/02/04	0	0.00	2	54.40	54.10	-2	2,273	-0.09%
2021/02/03	0	0.00	1	54.70	54.50	-1	2,260	-0.04%
2021/02/01	2	54.80	0	0.00	55.00	2	2,210	0.09%
2021/01/28	2	57.80	0	0.00	58.60	2	1,969	0.10%
2021/01/27	1	57.00	0	0.00	56.40	1	1,780	0.06%
2021/01/05	2	54.00	0	0.00	54.50	2	1,160	0.17%
2020/12/29	2	54.30	2	55.00	53.00	0	1,060	0.00%
2020/12/28	0	0.00	5.1	54.20	54.50	-5.1	993	-0.51%
2020/12/24	0	0.00	1	51.00	51.50	-1	870	-0.11%
2020/12/21	0	0.00	1	49.95	49.95	-1	831	-0.12%
2020/12/18	1	53.20	0	0.00	50.60	1	818	0.12%
2020/12/09	0	0.00	3	52.07	52.40	-3	693	-0.43%
2020/11/30	4	52.30	2	52.00	51.90	2	651	0.31%
2020/11/27	0	0.00	6	51.10	51.30	-6	638	-0.94%
2020/11/26	0	0.00	1	51.10	51.10	-1	607	-0.16%
2020/11/24	0	0.00	1	49.25	48.90	-1	604	-0.17%
2020/11/23	6	48.93	0	0.00	49.10	6	575	1.04%
2020/11/20	0	0.00	1	47.30	47.25	-1	530	-0.19%
2020/11/18	1	47.60	1	47.60	47.60	0	511	0.00%
2020/11/17	1	47.60	15	47.65	47.70	-14	501	-2.79%
2020/10/27	0	0.00	1	43.35	43.35	-1	554	-0.18%
2020/09/24	1	42.60	0	0.00	42.30	1	859	0.12%
2020/09/17	0	0.00	1	43.80	43.80	-1	938	-0.11%
2020/09/08	1	44.50	0	0.00	44.65	1	987	0.10%
2020/09/07	0	0.00	2	45.20	44.90	-2	994	-0.20%
2020/09/04	0	0.00	4	45.25	45.65	-4	1,005	-0.40%
2020/09/03	2	45.05	2	45.80	45.00	0	995	0.00%
2020/08/31	1	45.50	0	0.00	45.55	1	1,005	0.10%
2020/08/28	1	45.00	0	0.00	45.00	1	1,012	0.10%
2020/08/26	2	43.30	0	0.00	43.35	2	1,012	0.20%
2020/08/19	1	46.80	6	45.08	46.35	-5	1,049	-0.48%
2020/08/18	0	0.00	2	43.80	43.80	-2	998	-0.20%
2020/08/04	2	43.65	0	0.00	43.75	2	1,125	0.18%
2020/07/30	5	44.00	0	0.00	44.20	5	1,197	0.42%
2020/07/27	0	0.00	2	43.85	43.40	-2	1,202	-0.17%
2020/07/24	8	44.85	0	0.00	44.40	8	1,213	0.66%
2020/07/16	0	0.00	16	47.17	47.05	-16	1,154	-1.39%
2020/07/15	16	49.10	0	0.00	49.00	16	1,146	1.40%
2020/07/10	2	49.80	0	0.00	49.30	2	1,118	0.18%
2020/07/07	2	53.50	0	0.00	52.00	2	1,053	0.19%
2020/07/06	0	0.00	2	51.20	51.90	-2	1,010	-0.20%
2020/06/23	0	0.00	2	48.75	48.70	-2	884	-0.23%
2020/06/22	10	48.60	0	0.00	48.60	10	880	1.14%
2020/06/19	2	47.75	0	0.00	48.00	2	876	0.23%
2020/06/17	1	49.15	0	0.00	49.10	1	859	0.12%
2020/06/15	1	49.75	0	0.00	49.15	1	863	0.12%
2020/06/09	0	0.00	1	50.40	50.20	-1	856	-0.12%
2020/06/08	1	50.70	0	0.00	50.00	1	850	0.12%
2020/06/02	0	0.00	1	49.85	49.75	-1	767	-0.13%
2020/05/28	0	0.00	4	49.90	49.85	-4	696	-0.57%
2020/05/26	0	0.00	1.2	48.85	48.75	-1.2	658	-0.17%
2020/05/22	5	47.90	0	0.00	47.35	5	637	0.78%
2020/05/21	0	0.00	3	47.20	47.60	-3	610	-0.49%
2020/05/07	0	0.00	1	44.95	44.70	-1	443	-0.23%
2020/04/24	0	0.00	1	39.05	39.00	-1	368	-0.27%
2020/02/12	0	0.00	1	38.00	37.95	-1	276	-0.36%
2020/01/31	0	0.00	5	37.25	37.60	-5	260	-1.92%
2020/01/07	1	40.25	0	0.00	40.25	1	239	0.42%
2019/12/31	0	0.00	3	41.00	40.90	-3	237	-1.26%
2019/12/30	0	0.00	3	41.10	41.05	-3	240	-1.25%
2019/12/24	1	41.15	0	0.00	41.35	1	246	0.41%
2019/12/23	0	0.00	1	41.55	41.45	-1	250	-0.40%
2019/12/19	0	0.00	3	41.45	41.25	-3	258	-1.16%
2019/12/16	0	0.00	1	41.05	41.35	-1	272	-0.37%
2019/12/13	1	40.55	0	0.00	40.55	1	273	0.37%
2019/12/12	1	40.95	0	0.00	40.95	1	281	0.36%
2019/12/11	0	0.00	1	41.05	41.10	-1	284	-0.35%
2019/12/09	8	41.38	7	41.25	41.30	1	311	0.32%
2019/11/25	0	0.00	1	42.05	41.90	-1	571	-0.18%
2019/11/15	0	0.00	2	40.90	41.15	-2	599	-0.33%
2019/11/07	0	0.00	3	41.22	41.15	-3	616	-0.49%
2019/10/29	1	40.75	0	0.00	40.75	1	631	0.16%
2019/10/25	0	0.00	5	41.85	41.80	-5	630	-0.79%
2019/10/22	0	0.00	1	42.00	42.25	-1	646	-0.15%
2019/10/15	1	41.15	1	41.15	40.80	0	741	0.00%
2019/10/09	1	40.80	0	0.00	40.80	1	763	0.13%
2019/10/01	0	0.00	1	41.80	41.80	-1	798	-0.13%
2019/09/27	1	41.30	0	0.00	41.30	1	802	0.12%
2019/09/25	1	42.10	0	0.00	42.10	1	817	0.12%
2019/09/23	0	0.00	1	42.70	42.80	-1	838	-0.12%
2019/09/17	1	42.20	0	0.00	42.20	1	873	0.11%
2019/09/12	10	43.20	0	0.00	43.25	10	904	1.11%
2019/09/11	2	42.95	1	43.20	43.00	1	956	0.10%
2019/09/10	1	44.10	0	0.00	44.10	1	951	0.11%
2019/09/09	5	44.70	0	0.00	44.70	5	952	0.52%
2019/09/06	5	47.50	1	47.30	46.80	4	933	0.43%
2019/09/05	1	45.35	5	45.38	46.15	-4	829	-0.48%
2019/08/26	1	41.25	0	0.00	41.25	1	778	0.13%
2019/08/19	0	0.00	5	43.05	43.10	-5	790	-0.63%
2019/08/13	5	41.40	0	0.00	41.25	5	844	0.59%
2019/07/26	1	44.80	0	0.00	44.80	1	938	0.11%
2019/07/25	1	45.15	0	0.00	45.10	1	960	0.10%
2019/07/24	0	0.00	1	45.95	46.00	-1	983	-0.10%
2019/07/22	0	0.00	19	47.98	48.15	-19	1,035	-1.83%
2019/07/19	2	47.95	8	48.20	47.95	-6	1,023	-0.59%
2019/07/18	1	47.90	0	0.00	48.00	1	1,014	0.10%
2019/07/17	1	47.55	0	0.00	47.55	1	1,049	0.10%
2019/07/12	0	0.00	1	47.25	47.15	-1	1,121	-0.09%
2019/07/11	0	0.00	2	46.38	46.60	-2	1,129	-0.18%
2019/07/10	1	45.30	1	45.05	45.55	0	1,165	0.00%
2019/07/09	1	44.40	0	0.00	44.40	1	1,194	0.08%
2019/07/05	0	0.00	4	45.10	45.15	-4	1,281	-0.31%
2019/07/03	2	45.78	0	0.00	45.35	2	1,500	0.13%
2019/07/02	2	46.00	0	0.00	46.30	2	1,666	0.12%
2019/07/01	1	45.85	0	0.00	45.85	1	1,678	0.06%
2019/06/28	0	0.00	3	45.20	45.10	-3	1,705	-0.18%
2019/06/25	3	44.23	2	44.83	44.25	1	1,827	0.05%
2019/06/21	1	44.15	1	45.30	44.00	0	1,979	0.00%
2019/06/20	0	0.00	1	43.75	44.00	-1	2,008	-0.05%
2019/06/19	1	42.15	13	41.67	43.90	-12	2,057	-0.58%
2019/06/18	2	40.15	0	0.00	40.20	2	2,110	0.09%
2019/06/17	3	40.43	0	0.00	40.50	3	2,368	0.13%
2019/06/13	4	41.33	0	0.00	41.35	4	2,702	0.15%
2019/06/11	3	41.40	0	0.00	41.60	3	2,835	0.11%
2019/06/10	8	42.15	3	42.25	42.30	5	2,895	0.17%
2019/06/05	1	41.25	1	41.60	41.25	0	2,902	0.00%
2019/06/04	2	41.50	0	0.00	41.15	2	2,902	0.07%
2019/05/30	0	0.00	1	42.70	42.25	-1	2,910	-0.03%
2019/05/27	0	0.00	1	41.20	41.35	-1	2,971	-0.03%
2019/05/23	1	40.65	0	0.00	40.80	1	2,976	0.03%
2019/05/22	1	42.15	1	43.50	42.10	0	2,965	0.00%
2019/05/20	5	42.95	10	42.50	42.80	-5	2,955	-0.17%
2019/05/17	1	44.25	0	0.00	44.25	1	2,945	0.03%
2019/05/15	0	0.00	1	46.70	47.20	-1	2,935	-0.03%
2019/05/13	1	44.95	0	0.00	44.95	1	2,934	0.03%
2019/05/08	0	0.00	1	48.90	48.80	-1	2,924	-0.03%
2019/05/03	0	0.00	7	48.74	48.55	-7	2,939	-0.24%
2019/05/02	6	49.40	0	0.00	48.65	6	2,934	0.20%
2019/04/30	0	0.00	2	47.40	47.75	-2	2,919	-0.07%
2019/04/29	1	44.65	7	47.97	45.35	-6	2,900	-0.21%
2019/04/25	1	50.80	0	0.00	50.70	1	2,860	0.03%
2019/04/24	3	51.63	0	0.00	51.60	3	2,955	0.10%
2019/04/23	1	52.30	5	52.30	51.60	-4	2,971	-0.13%
2019/04/16	0	0.00	5	55.00	54.00	-5	2,920	-0.17%
2019/04/15	0	0.00	3	53.83	54.40	-3	2,939	-0.10%
2019/04/12	3	53.40	0	0.00	53.70	3	3,012	0.10%
2019/04/11	4	54.20	0	0.00	53.30	4	3,038	0.13%
2019/04/09	10	55.62	1	55.50	55.60	9	2,921	0.31%
2019/04/08	0	0.00	2	54.90	57.00	-2	2,785	-0.07%
2019/04/03	0	0.00	3	52.20	51.90	-3	2,628	-0.11%
2019/04/02	0	0.00	1	53.00	53.00	-1	2,624	-0.04%
2019/04/01	5	53.44	0	0.00	52.30	5	2,601	0.19%
2019/03/29	0	0.00	1	51.80	52.30	-1	2,556	-0.04%
2019/03/28	1	52.30	4	52.30	51.70	-3	2,544	-0.12%
2019/03/27	5	51.98	5	52.18	52.00	0	2,554	0.00%
2019/03/26	11	51.85	12	52.36	51.90	-1	2,516	-0.04%
2019/03/25	5	49.57	4	49.76	49.80	1	2,412	0.04%
2019/03/21	6	50.01	6	49.90	50.10	0	2,383	0.00%
2019/03/20	4	48.63	7	49.39	49.70	-3	2,303	-0.13%
2019/03/19	2	47.25	8	47.85	48.00	-6	2,032	-0.30%
2019/03/18	4	45.99	6	46.09	45.90	-2	1,833	-0.11%
2019/03/15	4	43.03	2	43.15	43.65	2	1,676	0.12%
2019/03/14	22	43.84	23	43.25	42.30	-1	1,624	-0.06%
2019/03/13	8	42.63	0	0.00	43.25	8	1,541	0.52%
2019/03/04	0	0.00	2	41.30	41.65	-2	1,549	-0.13%
2019/02/27	2	40.70	0	0.00	41.10	2	1,564	0.13%
2019/02/25	0	0.00	3	42.02	42.15	-3	1,518	-0.20%
2019/02/21	1	40.80	0	0.00	40.95	1	1,501	0.07%
2019/02/13	0	0.00	1	41.80	41.70	-1	1,539	-0.06%
2019/02/12	0	0.00	2	41.60	41.60	-2	1,530	-0.13%
2019/01/30	0	0.00	1	40.15	40.10	-1	1,533	-0.07%
2019/01/29	2	40.15	0	0.00	40.15	2	1,529	0.13%
2019/01/25	2	41.65	0	0.00	41.65	2	1,502	0.13%
2019/01/22	1	41.20	0	0.00	41.05	1	1,479	0.07%
2019/01/21	1	41.30	3	41.23	41.15	-2	1,472	-0.14%
2019/01/17	2	42.05	6	42.57	41.85	-4	1,467	-0.27%
2019/01/16	6	43.25	13	43.39	43.05	-7	1,434	-0.49%
2019/01/15	11	41.76	0	0.00	41.95	11	1,331	0.83%
2019/01/11	0	0.00	1	42.00	41.15	-1	1,303	-0.08%
2019/01/10	2	40.90	0	0.00	40.55	2	1,271	0.16%
2019/01/09	1	42.15	0	0.00	41.50	1	1,251	0.08%
2019/01/08	1	41.95	1	41.70	41.40	0	1,226	0.00%
2019/01/04	0	0.00	20	42.00	42.00	-20	1,148	-1.74%
2018/12/27	0	0.00	1	38.30	38.20	-1	1,057	-0.09%
2018/12/24	8	41.00	0	0.00	41.10	8	1,072	0.75%
2018/12/17	0	0.00	2	40.95	40.15	-2	1,104	-0.18%
2018/12/14	0	0.00	6	39.45	39.30	-6	1,071	-0.56%
2018/12/04	0	0.00	1	39.50	38.50	-1	1,453	-0.07%
2018/11/27	0	0.00	3	37.32	37.35	-3	1,898	-0.16%
2018/11/26	0	0.00	1	36.60	36.75	-1	1,978	-0.05%
2018/11/16	1	35.00	1	35.70	34.80	0	3,426	0.00%
2018/11/14	0	0.00	1	34.85	34.70	-1	3,585	-0.03%
2018/11/12	25	32.55	0	0.00	32.45	25	3,577	0.70%
2018/11/07	0	0.00	1	31.35	31.90	-1	3,555	-0.03%
2018/11/02	0	0.00	1	32.15	32.00	-1	3,584	-0.03%
2018/11/01	2	31.60	3	31.58	31.55	-1	3,588	-0.03%
2018/10/25	1	30.30	0	0.00	30.20	1	3,608	0.03%
2018/10/24	1	31.70	0	0.00	31.70	1	3,596	0.03%
2018/10/16	0	0.00	1	34.15	34.20	-1	3,569	-0.03%
2018/10/12	0	0.00	1	32.55	33.60	-1	3,573	-0.03%
2018/10/11	3	32.63	0	0.00	32.20	3	3,599	0.08%
2018/10/09	4	35.60	0	0.00	35.30	4	3,571	0.11%
2018/10/08	0	0.00	1.1	35.74	35.60	-1.1	3,568	-0.03%
2018/10/05	3	36.07	1	36.00	36.10	2	3,553	0.06%
2018/10/03	1	37.65	0	0.00	37.65	1	3,508	0.03%
2018/10/02	2	38.00	2	38.03	38.00	0	3,490	0.00%
2018/10/01	4	37.66	0	0.00	37.55	4	3,453	0.12%
2018/09/28	1	39.00	0	0.00	39.00	1	3,373	0.03%
2018/09/27	3	39.73	0	0.00	39.55	3	3,339	0.09%
2018/09/26	1	40.75	0	0.00	40.75	1	3,308	0.03%
2018/09/11	4	41.74	2	42.00	42.00	2	3,171	0.06%
2018/09/10	2	41.00	0	0.00	41.00	2	3,131	0.06%
2018/09/07	6	47.91	0	0.00	45.00	6	2,932	0.20%
2018/09/06	0	0.00	11	49.93	49.25	-11	2,799	-0.39%
2018/09/04	0	0.00	2	49.00	50.20	-2	2,748	-0.07%
2018/09/03	13	51.82	5	50.58	49.45	8	2,662	0.30%
2018/08/31	2	49.15	2	48.30	50.70	0	2,514	0.00%
2018/08/30	3	49.95	0	0.00	49.50	3	2,420	0.12%
2018/08/29	0	0.00	5	49.90	50.50	-5	2,401	-0.21%
2018/08/28	11	51.13	9	51.68	49.70	2	2,270	0.09%
2018/08/27	3	49.30	3	49.33	50.40	0	1,967	0.00%
2018/08/24	24	50.07	3	49.42	50.80	21	1,820	1.15%
2018/08/23	13	48.29	1	48.40	48.40	12	1,292	0.93%
2018/08/22	1	43.65	24	43.48	44.00	-23	993	-2.32%
2018/08/21	1	42.75	0	0.00	41.80	1	925	0.11%
2018/08/09	0	0.00	2	40.70	40.60	-2	943	-0.21%
2018/08/03	0	0.00	1	39.80	39.75	-1	948	-0.11%
2018/08/02	0	0.00	1	39.10	39.25	-1	936	-0.11%
2018/07/20	2	38.60	0	0.00	38.40	2	1,042	0.19%
2018/07/19	0	0.00	1	39.05	39.15	-1	1,047	-0.10%
2018/07/18	0	0.00	1	40.85	40.85	-1	1,062	-0.09%
2018/07/17	0	0.00	1	40.10	39.80	-1	1,074	-0.09%
2018/07/16	0	0.00	3	39.75	39.50	-3	1,086	-0.28%
2018/07/13	0	0.00	2	38.43	38.50	-2	1,108	-0.18%
2018/07/12	0	0.00	4	37.90	37.95	-4	1,124	-0.36%
2018/07/11	5	37.28	0	0.00	37.40	5	1,136	0.44%
2018/07/09	1	37.55	0	0.00	37.40	1	1,175	0.09%
2018/07/06	1	37.55	0	0.00	37.55	1	1,212	0.08%
2018/07/04	4	38.15	0	0.00	38.25	4	1,312	0.30%
2018/06/26	2	39.75	0	0.00	39.75	2	1,826	0.11%
2018/06/25	1	40.80	0	0.00	40.75	1	1,884	0.05%
2018/06/22	0	0.00	2	43.00	41.55	-2	2,014	-0.10%
2018/06/19	0	0.00	1	41.60	40.70	-1	2,225	-0.04%
2018/06/15	1	41.00	0	0.00	41.00	1	2,287	0.04%
2018/06/14	1	40.80	0	0.00	40.80	1	2,326	0.04%
2018/06/13	1	41.45	2	42.55	41.20	-1	2,324	-0.04%
2018/06/12	1	41.00	1	41.00	41.00	0	2,259	0.00%
2018/06/06	0	0.00	4.2	42.06	42.50	-4.2	2,320	-0.18%
2018/06/05	4	40.69	1	41.00	40.35	3	2,337	0.13%
2018/06/04	0	0.00	1	40.80	40.70	-1	2,346	-0.04%
2018/05/31	1	39.80	0	0.00	39.35	1	2,392	0.04%
2018/05/30	14	39.90	0	0.00	39.75	14	2,403	0.58%
2018/05/29	1	41.90	10	41.45	41.20	-9	2,453	-0.37%
2018/05/28	1	41.80	3	41.95	42.25	-2	2,425	-0.08%
2018/05/25	5	42.72	0	0.00	42.60	5	2,433	0.21%
2018/05/24	0	0.00	2	41.65	43.05	-2	2,428	-0.08%
2018/05/23	0	0.00	2	40.03	39.60	-2	2,421	-0.08%
2018/05/21	1	39.00	0	0.00	39.35	1	2,629	0.04%
2018/05/18	1	39.10	0	0.00	39.10	1	2,672	0.04%
2018/05/17	6	38.80	3	39.30	38.75	3	2,693	0.11%
2018/05/16	6	40.24	6	39.30	39.20	0	2,708	0.00%
2018/05/11	2	39.43	6	39.02	39.00	-4	2,757	-0.15%
2018/05/10	0	0.00	3	39.90	39.30	-3	2,770	-0.11%
2018/05/09	6	40.83	0	0.00	39.80	6	2,826	0.21%
2018/05/08	1	40.50	6	40.65	40.75	-5	2,853	-0.18%
2018/05/07	1	39.80	1	40.00	39.80	0	2,908	0.00%
2018/05/02	3	40.10	3	40.30	40.30	0	3,042	0.00%
2018/04/30	0	0.00	6	38.52	38.80	-6	3,032	-0.20%
2018/04/27	0	0.00	1	36.70	36.60	-1	3,017	-0.03%
2018/04/26	4	37.18	2	38.00	36.40	2	3,014	0.07%
2018/04/25	2	36.00	3	36.93	37.40	-1	3,009	-0.03%
2018/04/24	14.9	37.27	1	37.00	36.70	13.9	3,001	0.46%
2018/04/23	11	38.03	0	0.00	37.40	11	2,986	0.37%
2018/04/20	4	41.33	3	41.00	41.00	1	2,935	0.03%
2018/04/19	0	0.00	9	42.39	41.80	-9	2,920	-0.31%
2018/04/17	0	0.00	1	41.80	41.35	-1	2,873	-0.03%
2018/04/13	1	41.40	5	41.50	41.40	-4	2,881	-0.14%
2018/04/12	5	42.40	0	0.00	42.15	5	2,854	0.18%
2018/04/11	2	42.20	10	42.00	41.75	-8	2,818	-0.28%
2018/04/10	2	43.50	3	42.77	42.55	-1	2,785	-0.04%
2018/04/09	0	0.00	32	41.25	42.55	-32	2,715	-1.18%
2018/03/31	3	41.87	4	41.73	42.10	-1	2,645	-0.04%
2018/03/30	2	42.30	3	41.73	41.70	-1	2,608	-0.04%
2018/03/29	12	43.40	1	44.65	44.65	11	2,359	0.47%
2018/03/28	2	41.20	4	42.05	42.20	-2	2,225	-0.09%
2018/03/27	6	43.02	0	0.00	41.40	6	2,192	0.27%
2018/03/23	2	40.50	0	0.00	40.25	2	1,935	0.10%
2018/03/22	0	0.00	4	39.10	39.75	-4	1,809	-0.22%
2018/03/21	4	39.00	0	0.00	39.00	4	1,723	0.23%
2018/03/12	0	0.00	2	37.70	37.50	-2	1,548	-0.13%
2018/03/09	0	0.00	3	37.75	37.75	-3	1,512	-0.20%
2018/03/02	0	0.00	0	36.80	37.00	0	1,368	0.00%
2018/02/26	0	0.00	10	36.60	36.00	-10	1,267	-0.79%
2018/02/23	15	37.71	0	0.00	37.30	15	1,212	1.24%
2018/02/22	3	38.45	1	38.75	37.50	2	1,142	0.18%
2018/02/21	42	36.61	5	37.50	38.20	37	1,028	3.60%
2018/02/05	0	0.00	2	35.35	35.00	-2	795	-0.25%
2018/02/01	1	35.75	1	35.05	35.20	0	776	0.00%
2018/01/30	0	0.00	5	35.19	34.25	-5	686	-0.73%
2018/01/24	0	0.00	2	31.85	31.90	-2	477	-0.42%
2018/01/23	0	0.00	1	31.70	31.50	-1	460	-0.22%
2018/01/19	1	31.15	0	0.00	31.15	1	453	0.22%
2018/01/15	0	0.00	10	30.90	30.85	-10	449	-2.23%
2018/01/09	0	0.00	2	31.65	31.55	-2	448	-0.45%