中光電 (5371)-第一金-忠孝券商分點個股進出

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
95.5
漲跌
▲3.4
漲幅
+3.69%
成交量
11,567張
產業
上櫃光電類股
496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

中光電 (5371)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	95.50	9	96.31	95.50	-8	5,957	-0.13%
2024/04/25	7	93.43	3	94.53	92.10	4	5,774	0.07%
2024/04/24	7	93.19	111.2	94.48	94.70	-104.2	5,674	-1.84%	大賣/鉅額交易
2024/04/23	64	90.46	62	89.80	90.50	2	5,491	0.04%
2024/04/22	17.7	92.81	39	91.25	87.30	-21.4	5,377	-0.40%
2024/04/19	81.6	96.50	25	95.50	95.70	56.6	5,192	1.09%
2024/04/18	20	96.85	42	100.47	100.50	-22	4,915	-0.45%
2024/04/17	11	98.69	11	99.25	98.00	0	4,737	0.00%
2024/04/16	34.1	103.33	28	104.85	96.80	6.1	4,392	0.14%
2024/04/15	42	104.02	21.2	105.00	107.50	20.8	3,770	0.55%
2024/04/12	9	98.92	1	98.10	98.10	8	3,413	0.23%
2024/04/11	24	99.99	7	101.07	98.20	17	3,313	0.51%
2024/04/10	142	99.53	90.4	97.33	99.70	51.7	3,074	1.68%	大買/
2024/04/09	21	92.09	5	93.08	92.60	16	2,603	0.61%
2024/04/08	84	93.67	25	93.20	93.50	59	2,450	2.41%
2024/04/03	8	88.76	10.6	90.31	92.30	-2.6	2,261	-0.11%
2024/04/02	0.3	86.10	12.3	86.56	87.80	-12.1	2,029	-0.59%
2024/04/01	11.5	83.03	0.1	85.30	86.70	11.5	1,818	0.63%
2024/03/28	0	0.00	11	77.50	78.20	-11	1,401	-0.78%
2024/03/27	20	77.10	0	0.00	76.40	20	1,310	1.53%
2024/03/26	0	0.00	2	76.40	74.90	-2	1,231	-0.16%
2024/03/22	1	74.50	2	73.45	73.80	-1	1,201	-0.08%
2024/03/20	1	75.50	0	74.70	73.70	1	1,205	0.08%
2024/03/07	1	70.40	0	0.00	69.80	1	1,098	0.09%
2024/03/04	0	71.20	0	0.00	72.50	0	1,105	0.00%
2024/02/29	0	0.00	0.1	71.10	71.00	-0.1	1,094	-0.01%
2024/01/29	0.1	72.80	0	0.00	72.60	0.1	1,202	0.00%
2024/01/26	0	0.00	0.1	72.50	72.50	-0.1	1,214	-0.01%
2024/01/24	0	0.00	2	72.80	72.70	-2	1,257	-0.16%
2024/01/22	1	72.00	1	72.20	71.80	0	1,280	0.00%
2024/01/19	1	71.90	0	0.00	72.00	1	1,292	0.08%
2024/01/17	0	71.50	0	71.50	71.00	0	1,307	0.00%
2024/01/11	0.1	72.80	0	0.00	72.60	0.1	1,303	0.00%
2024/01/10	0	0.00	4.5	71.92	71.90	-4.5	1,315	-0.34%
2024/01/04	0	0.00	1	72.60	72.50	-1	1,329	-0.08%
2024/01/03	0.1	71.90	0	0.00	71.40	0.1	1,331	0.01%
2024/01/02	0	0.00	2	71.70	71.50	-2	1,328	-0.15%
2023/12/27	4.5	71.04	1	72.00	72.00	3.5	1,361	0.26%
2023/12/18	1	70.80	0	0.00	70.70	1	1,288	0.08%
2023/11/20	0	0.00	2	72.60	73.70	-2	3,179	-0.06%
2023/11/17	2	71.90	0	0.00	71.80	2	3,340	0.06%
2023/11/06	0	0.00	1	70.70	70.90	-1	3,717	-0.03%
2023/11/01	0	0.00	1	73.00	72.50	-1	4,028	-0.02%
2023/10/31	0	0.00	3	75.00	73.00	-3	4,254	-0.07%
2023/10/30	0	0.00	1	75.20	75.90	-1	4,406	-0.02%
2023/10/27	0	0.00	1	74.90	74.90	-1	4,630	-0.02%
2023/10/25	1	75.60	0	0.00	74.80	1	4,631	0.02%
2023/10/23	0	0.00	1	74.40	74.20	-1	4,650	-0.02%
2023/10/20	0	0.00	3	73.20	73.90	-3	4,656	-0.06%
2023/10/19	0	0.00	13	73.20	73.70	-13	4,657	-0.28%
2023/10/16	1	75.10	0	0.00	74.60	1	4,685	0.02%
2023/10/11	0	0.00	1	76.80	77.00	-1	4,786	-0.02%
2023/10/03	1	78.10	0	0.00	78.10	1	5,089	0.02%
2023/09/25	1	80.10	2	80.35	80.00	-1	5,076	-0.02%
2023/09/22	0	0.00	1	79.00	79.40	-1	5,069	-0.02%
2023/09/21	0	0.00	5	79.88	79.70	-5	5,054	-0.10%
2023/09/20	3	81.67	0	0.00	81.30	3	5,044	0.06%
2023/09/19	7	84.61	2	84.15	83.30	5	5,024	0.10%
2023/09/18	5	83.62	5.1	84.88	84.20	-0.1	4,951	0.00%
2023/09/15	3	81.10	19	80.50	80.30	-16	4,802	-0.33%
2023/09/14	0	0.00	2	83.30	83.40	-2	4,636	-0.04%
2023/09/13	10	84.09	2	82.60	84.20	8	4,574	0.17%
2023/09/12	0	0.00	1.1	83.68	83.10	-1.1	4,376	-0.03%
2023/09/11	5	81.60	2	81.35	80.50	3	4,310	0.07%
2023/09/08	15	83.53	6.3	83.88	83.60	8.8	4,249	0.21%
2023/09/07	1	83.80	0	0.00	82.70	1	4,186	0.02%
2023/09/06	1	82.60	0.1	81.80	82.30	0.9	4,134	0.02%
2023/09/05	0	0.00	1	79.60	80.60	-1	4,061	-0.02%
2023/09/04	2	79.05	0	0.00	79.20	2	4,009	0.05%
2023/09/01	0	0.00	0	79.20	79.20	0	3,973	0.00%
2023/08/31	0	0.00	24	79.22	79.00	-24	3,974	-0.60%
2023/08/30	0	0.00	11	79.94	78.70	-11	3,947	-0.28%
2023/08/29	15	79.25	2	77.70	79.50	13	3,747	0.35%
2023/08/28	1	77.90	0	0.00	77.10	1	3,621	0.03%
2023/08/24	10	78.27	1	77.10	76.90	9	3,563	0.25%
2023/08/23	0	0.00	1	76.30	78.40	-1	3,451	-0.03%
2023/08/22	0	0.00	1.1	75.58	75.00	-1.1	3,289	-0.03%
2023/08/18	0	0.00	9	77.80	75.80	-9	3,293	-0.27%
2023/08/17	2	76.00	0	0.00	76.90	2	3,283	0.06%
2023/08/16	1	76.00	2	74.40	76.50	-1	3,255	-0.03%
2023/08/14	33	74.09	0	0.00	74.30	33	3,235	1.02%
2023/08/11	0	0.00	1	76.70	75.00	-1	3,223	-0.03%
2023/08/09	2	76.80	0	0.00	77.00	2	3,130	0.06%
2023/08/08	1	76.00	10	76.16	76.40	-9	3,068	-0.29%
2023/08/07	5	75.40	2	75.95	76.10	3	3,004	0.10%
2023/08/04	2	77.49	12	75.70	79.10	-10	2,844	-0.35%
2023/08/02	27	74.12	26	74.60	74.50	1	2,665	0.04%
2023/08/01	2	74.45	3	74.67	75.40	-1	2,543	-0.04%
2023/07/31	1	71.10	0	0.00	70.60	1	2,388	0.04%
2023/07/27	3	71.03	0	0.00	71.20	3	2,445	0.12%
2023/07/26	0	71.34	0	0.00	70.90	0	2,520	0.00%
2023/07/21	2	71.00	4	71.10	71.90	-2	2,690	-0.07%
2023/07/18	7	72.06	2	72.10	73.50	5	2,910	0.17%
2023/07/17	2	72.20	0	0.00	72.00	2	2,923	0.07%
2023/07/13	7	73.36	35	74.91	72.00	-28	3,164	-0.88%
2023/07/12	7	75.37	4	75.65	75.70	3	3,491	0.09%
2023/07/11	2	73.60	0	0.00	74.00	2	3,512	0.06%
2023/07/07	1	72.70	0	0.00	74.00	1	3,591	0.03%
2023/07/06	0	0.00	2	73.70	74.40	-2	3,576	-0.06%
2023/07/05	7	74.23	2	74.10	74.50	5	3,547	0.14%
2023/06/30	2	73.20	1	73.20	73.20	1	3,521	0.03%
2023/06/29	1	72.80	2	73.70	72.80	-1	3,530	-0.03%
2023/06/28	10	73.40	11	73.67	73.30	-1	3,535	-0.03%
2023/06/20	6	71.02	0	0.00	71.00	6	3,525	0.17%
2023/06/16	21	71.74	0	0.00	71.40	21	3,592	0.58%
2023/06/14	2	71.50	2	71.50	71.40	0	3,577	0.00%
2023/06/13	0	0.00	2	72.50	72.50	-2	3,596	-0.06%
2023/06/12	0	0.00	1	71.40	72.00	-1	3,651	-0.03%
2023/06/09	0	0.00	3	74.50	73.50	-3	3,653	-0.08%
2023/06/05	0	0.00	15	76.31	76.70	-15	3,661	-0.41%
2023/06/02	0	0.00	16	75.86	75.80	-16	3,664	-0.44%
2023/05/30	2	75.50	2	76.80	74.90	0	3,668	0.00%
2023/05/26	15	74.50	17	74.70	74.50	-2	3,691	-0.05%
2023/05/23	2	76.40	7	76.50	76.40	-5	3,821	-0.13%
2023/05/16	1	73.30	1	73.00	73.00	0	3,888	0.00%
2023/05/12	5	72.00	0	0.00	73.50	5	3,922	0.13%
2023/05/11	5	73.44	0	0.00	72.90	5	3,908	0.13%
2023/05/10	0	0.00	1	73.80	73.90	-1	3,922	-0.03%
2023/05/09	3	72.90	12	73.63	72.50	-9	3,903	-0.23%
2023/05/05	3	76.17	0	0.00	75.80	3	3,849	0.08%
2023/05/04	0	0.00	2	75.40	74.60	-2	3,880	-0.05%
2023/05/03	1	75.50	0	0.00	75.40	1	3,858	0.03%
2023/05/02	3	76.20	0	0.00	76.20	3	3,855	0.08%
2023/04/28	3	74.90	0	0.00	74.80	3	3,787	0.08%
2023/04/27	4	73.80	0	0.00	73.50	4	3,731	0.11%
2023/04/26	0	0.00	6	75.10	74.30	-6	3,670	-0.16%
2023/04/25	2	75.45	11	75.86	73.50	-9	3,603	-0.25%
2023/04/24	17	76.15	2	77.30	77.60	15	3,553	0.42%
2023/04/21	2	74.95	1	75.10	74.80	1	3,492	0.03%
2023/04/20	12	77.90	1	79.10	76.80	11	3,444	0.32%
2023/04/19	5	80.86	0	0.00	80.10	5	3,371	0.15%
2023/04/18	2	83.10	24	81.85	81.10	-22	3,300	-0.67%
2023/04/17	36	83.06	8.1	82.83	83.20	27.9	3,134	0.89%
2023/04/14	0	0.00	7	75.77	78.20	-7	2,689	-0.26%
2023/04/12	1	69.00	1	68.90	69.60	0	2,453	0.00%
2023/04/11	0	68.00	0	0.00	68.20	0	2,491	0.00%
2023/04/06	1	68.50	0	0.00	68.50	1	2,680	0.04%
2023/03/31	1	68.20	0	0.00	67.80	1	2,721	0.04%
2023/03/28	3	67.10	0	0.00	67.20	3	2,746	0.11%
2023/03/27	2	68.30	0	0.00	68.20	2	2,728	0.07%
2023/03/24	0	0.00	2	67.95	67.80	-2	2,727	-0.07%
2023/03/23	0	0.00	1	67.90	68.10	-1	2,713	-0.04%
2023/03/22	2	68.30	6	67.97	67.70	-4	2,697	-0.15%
2023/03/21	0	0.00	1	67.20	67.40	-1	2,636	-0.04%
2023/03/16	2	65.10	0.2	64.60	64.10	1.8	2,586	0.07%
2023/03/15	1	67.30	1	66.40	66.30	0	2,561	0.00%
2023/03/14	0.2	65.50	0	0.00	65.60	0.2	2,520	0.01%
2023/03/10	1	64.60	0	0.00	64.50	1	2,513	0.04%
2023/03/08	2	65.90	0	0.00	66.10	2	2,559	0.08%
2023/03/06	1	65.70	0	0.00	65.60	1	2,577	0.04%
2023/03/03	3	65.00	0	0.00	64.70	3	2,597	0.12%
2023/03/01	0	0.00	0	64.10	64.40	0	2,749	0.00%
2023/02/23	0	0.00	17	64.33	63.90	-17	2,776	-0.61%
2023/02/22	0	0.00	4	64.53	65.30	-4	2,855	-0.14%
2023/02/21	1	63.80	5	64.56	64.90	-4	2,833	-0.14%
2023/02/17	6	62.57	4	62.55	63.00	2	2,746	0.07%
2023/02/16	1	61.40	2	61.95	62.40	-1	2,719	-0.04%
2023/02/15	0	0.00	1	60.60	60.20	-1	2,676	-0.04%
2023/02/14	6	60.70	0	0.00	60.50	6	2,671	0.22%
2023/02/13	7	60.23	1	60.20	60.20	6	2,692	0.22%
2023/02/10	0	0.00	12	59.63	59.20	-12	2,707	-0.44%
2023/02/09	5	60.10	0	0.00	60.00	5	2,765	0.18%
2023/02/08	5	61.30	0	0.00	60.60	5	2,797	0.18%
2023/02/07	1	60.50	5	60.50	60.60	-4	2,890	-0.14%
2023/02/06	2	60.00	0	0.00	60.40	2	2,959	0.07%
2023/02/03	0	0.00	17	61.25	60.50	-17	2,978	-0.57%
2023/02/02	1	60.70	28	61.19	61.50	-27	2,929	-0.92%
2023/02/01	12	58.77	0	0.00	58.80	12	2,827	0.42%
2023/01/31	2	58.20	10	58.70	58.70	-8	2,810	-0.28%
2023/01/30	0	0.00	1	56.90	57.50	-1	2,780	-0.04%
2023/01/13	5	56.20	0	0.00	56.00	5	2,791	0.18%
2023/01/11	0	0.00	1	58.50	58.70	-1	2,752	-0.04%
2023/01/10	0	0.00	4	57.70	57.50	-4	2,684	-0.15%
2023/01/09	0	0.00	0.3	58.20	58.10	-0.3	2,682	-0.01%
2023/01/06	0.3	58.00	0	0.00	58.20	0.3	2,668	0.01%
2023/01/05	0	0.00	1	58.20	58.00	-1	2,665	-0.04%
2023/01/03	1	56.20	2	56.70	57.00	-1	2,633	-0.04%
2022/12/30	2	57.00	8	57.54	56.90	-6	2,621	-0.23%
2022/12/29	14	56.94	7	56.96	56.90	7	2,588	0.27%
2022/12/28	2	56.45	1	57.60	56.40	1	2,519	0.04%
2022/12/27	1	58.00	1	58.20	57.00	0	2,483	0.00%
2022/12/26	0	0.00	2.2	57.01	57.70	-2.2	2,430	-0.09%
2022/12/23	3	55.37	0	0.00	55.00	3	2,341	0.13%
2022/12/22	1	55.10	1	55.00	55.20	0	2,307	0.00%
2022/12/20	1	52.50	0	0.00	52.60	1	2,277	0.04%
2022/12/16	1	54.50	0	0.00	54.80	1	2,298	0.04%
2022/12/15	0	0.00	1	55.60	55.70	-1	2,294	-0.04%
2022/12/13	0	0.00	7	55.11	54.80	-7	2,307	-0.30%
2022/12/06	2	57.40	0	0.00	57.10	2	2,392	0.08%
2022/12/05	0	0.00	2	58.45	58.60	-2	2,388	-0.08%
2022/12/02	0	0.00	1	58.30	58.20	-1	2,367	-0.04%
2022/12/01	5	58.78	3	58.47	58.40	2	2,362	0.08%
2022/11/30	1	57.60	0	0.00	57.60	1	2,366	0.04%
2022/11/29	2	56.50	0	0.00	57.00	2	2,331	0.09%
2022/11/28	4	56.68	1	56.40	56.50	3	2,362	0.13%
2022/11/25	11	56.65	15	56.30	56.00	-4	2,499	-0.16%
2022/11/24	4	57.50	0	0.00	57.30	4	2,477	0.16%
2022/11/23	1	56.80	6	56.67	56.60	-5	2,415	-0.21%
2022/11/22	4	55.00	0	0.00	54.80	4	2,360	0.17%
2022/11/21	10	55.75	0	0.00	55.00	10	2,335	0.43%
2022/11/18	3	56.47	3	57.37	57.30	0	2,281	0.00%
2022/11/17	0	0.00	2	55.70	55.70	-2	2,147	-0.09%
2022/11/14	0	0.00	2	54.50	54.50	-2	2,205	-0.09%
2022/11/11	3	53.73	5	54.60	53.50	-2	2,253	-0.09%
2022/11/08	0	0.00	0.6	53.80	53.80	-0.6	2,474	-0.02%
2022/11/07	5	55.28	0	0.00	54.90	5	2,972	0.17%
2022/11/04	1	54.20	4	53.90	54.30	-3	2,977	-0.10%
2022/11/03	2	54.40	2	54.75	54.90	0	3,056	0.00%
2022/11/02	0	0.00	11	52.62	53.50	-11	2,958	-0.37%
2022/11/01	7	51.57	0	0.00	50.70	7	2,919	0.24%
2022/10/26	10	48.20	0	0.00	48.40	10	3,066	0.33%
2022/10/24	5	50.34	0	0.00	49.45	5	3,132	0.16%
2022/10/21	2	50.00	0	0.00	50.00	2	3,158	0.06%
2022/10/20	0	0.00	2	50.20	50.10	-2	3,280	-0.06%
2022/10/18	0	0.00	2	51.60	52.00	-2	3,420	-0.06%
2022/10/13	10	50.59	1	50.20	49.10	9	3,604	0.25%
2022/10/11	2	52.60	0	0.00	52.60	2	3,711	0.05%
2022/10/07	0	56.10	6	55.85	55.70	-6	3,750	-0.16%
2022/10/05	0	56.30	0	0.00	55.60	0	3,787	0.00%
2022/10/03	2	54.00	0	0.00	54.00	2	3,794	0.05%
2022/09/30	0	0.00	5	53.20	55.40	-5	3,810	-0.13%
2022/09/28	1	53.00	0	0.00	52.60	1	3,822	0.03%
2022/09/27	6	54.65	0	0.00	55.80	6	3,821	0.16%
2022/09/26	1	54.20	1	54.70	55.00	0	3,812	0.00%
2022/09/23	10	58.80	0	0.00	58.50	10	3,831	0.26%
2022/09/22	0	0.00	5	58.20	59.50	-5	3,861	-0.13%
2022/09/21	0	0.00	0.2	59.00	59.00	-0.2	3,920	-0.01%
2022/09/20	1	60.00	1	60.40	60.40	0	4,016	0.00%
2022/09/16	1	60.40	0	0.00	60.30	1	4,107	0.02%
2022/09/15	1	61.50	4	62.08	61.60	-3	4,102	-0.07%
2022/09/14	6	62.60	1	62.60	62.30	5	4,102	0.12%
2022/09/13	1	64.00	2	64.45	63.30	-1	4,083	-0.02%
2022/09/12	0	0.00	1	62.30	62.50	-1	4,003	-0.02%
2022/09/07	2	59.00	0	0.00	59.00	2	3,997	0.05%
2022/09/06	3	60.17	5	62.04	60.30	-2	3,989	-0.05%
2022/09/05	3	60.90	5	62.56	60.30	-2	3,952	-0.05%
2022/09/02	9	62.57	0	0.00	62.00	9	3,947	0.23%
2022/09/01	0	0.00	1	64.20	63.70	-1	3,891	-0.03%
2022/08/31	1	61.30	0	0.00	62.90	1	3,729	0.03%
2022/08/30	0	0.00	1	61.60	61.80	-1	3,712	-0.03%
2022/08/29	2	59.60	0	0.00	60.20	2	3,680	0.05%
2022/08/23	0	0.00	2	62.15	62.00	-2	3,637	-0.05%
2022/08/22	2	64.10	0	0.00	64.00	2	3,585	0.06%
2022/08/19	0	0.00	2	65.50	65.10	-2	3,555	-0.06%
2022/08/17	11	66.54	1	66.10	66.80	10	3,442	0.29%
2022/08/16	7	65.50	6	64.98	65.00	1	3,311	0.03%
2022/08/15	0	0.00	2	64.70	65.10	-2	3,231	-0.06%
2022/08/12	24	65.15	59	64.36	65.50	-35	3,121	-1.12%
2022/08/10	7	57.13	27	55.73	58.10	-20	2,495	-0.80%
2022/08/09	0	0.00	14	54.37	54.60	-14	2,379	-0.59%
2022/08/08	1	53.40	0	0.00	53.60	1	2,361	0.04%
2022/08/05	36	54.91	2	54.40	55.10	34	2,345	1.45%
2022/08/04	2	53.40	4	52.95	54.40	-2	2,299	-0.09%
2022/08/03	6	54.03	10	54.10	53.40	-4	2,253	-0.18%
2022/08/01	0	0.00	1	54.30	54.20	-1	2,182	-0.05%
2022/07/29	0	0.00	7	54.40	53.80	-7	2,164	-0.32%
2022/07/28	7	52.50	2	52.40	52.20	5	2,108	0.24%
2022/07/27	10	53.70	10	55.35	52.60	0	2,074	0.00%
2022/07/26	0	0.00	3	56.87	56.50	-3	1,974	-0.15%
2022/07/25	1	55.40	0	0.00	55.20	1	1,858	0.05%
2022/07/22	5	57.44	4	56.53	55.90	1	1,818	0.05%
2022/07/21	5	55.80	2	54.65	56.40	3	1,747	0.17%
2022/07/20	1	53.80	1	54.00	53.20	0	1,662	0.00%
2022/07/18	10	55.50	2	55.00	55.00	8	1,635	0.49%
2022/07/15	6	53.38	5	53.86	53.30	1	1,522	0.07%
2022/07/05	1	48.45	4	47.80	48.65	-3	1,371	-0.22%
2022/07/04	1	47.30	0	0.00	47.45	1	1,361	0.07%
2022/07/01	3	48.23	1	47.20	47.05	2	1,356	0.15%
2022/06/29	5	51.94	4	51.73	51.50	1	1,273	0.08%
2022/06/28	2	55.70	0	0.00	55.70	2	1,206	0.17%
2022/06/24	0	0.00	1	54.00	52.10	-1	1,023	-0.10%
2022/06/22	1	52.50	0	0.00	51.30	1	1,005	0.10%
2022/06/20	4	54.35	0	0.00	52.50	4	997	0.40%
2022/06/17	0	54.90	0	0.00	54.80	0	988	0.00%
2022/06/14	0	0.00	1	58.00	58.70	-1	964	-0.10%
2022/06/07	1	56.50	0	0.00	56.70	1	933	0.11%
2022/05/24	2	54.50	0	0.00	54.10	2	1,019	0.20%
2022/05/18	0	0.00	1	56.60	56.00	-1	1,070	-0.09%
2022/05/13	1	55.30	2	54.80	55.50	-1	1,136	-0.09%
2022/05/11	3	54.40	0	0.00	54.60	3	1,175	0.26%
2022/05/09	3	55.40	0	0.00	55.10	3	1,187	0.25%
2022/05/05	10	58.50	0	0.00	58.50	10	1,198	0.83%
2022/05/03	10	58.53	0	0.00	57.60	10	1,259	0.79%
2022/04/28	0	0.00	0	58.40	58.30	0	1,357	0.00%
2022/04/27	0	0.00	4	56.60	57.50	-4	1,374	-0.29%
2022/04/20	0	63.80	0	0.00	63.50	0	1,549	0.00%
2022/04/08	0	0.00	7	66.90	67.50	-7	2,437	-0.29%
2022/04/07	0	0.00	5	68.76	68.00	-5	2,804	-0.18%
2022/04/06	1	68.80	0	0.00	69.20	1	2,873	0.03%
2022/04/01	1	69.00	0	0.00	70.10	1	2,944	0.03%
2022/03/31	1	70.80	0	0.00	70.30	1	3,023	0.03%
2022/03/28	2	70.40	0	0.00	71.80	2	3,166	0.06%
2022/03/25	3	71.70	0	0.00	71.60	3	3,206	0.09%
2022/03/24	7	73.80	0	0.00	73.60	7	3,259	0.21%
2022/03/11	0	0.00	3	70.90	71.00	-3	4,201	-0.07%
2022/03/10	3	72.27	0	0.00	72.10	3	4,314	0.07%
2022/02/25	6	70.32	6	71.18	70.90	0	5,175	0.00%
2022/02/21	0	0.00	0	74.40	73.80	0	5,897	0.00%
2022/02/18	0	0.00	1.3	74.54	74.50	-1.3	6,310	-0.02%
2022/02/17	3	73.87	0	0.00	74.20	3	6,933	0.04%
2022/02/16	4	74.00	1	74.00	73.90	3	7,233	0.04%
2022/02/15	0	0.00	2	72.30	71.40	-2	7,681	-0.03%
2022/02/14	1	72.30	0	0.00	71.90	1	8,460	0.01%
2022/02/11	1	74.20	0	0.00	74.00	1	8,654	0.01%
2022/02/10	0	0.00	1	75.80	75.30	-1	8,734	-0.01%
2022/02/09	0	0.00	1	76.30	76.30	-1	8,842	-0.01%
2022/01/21	2	78.65	20	78.90	76.80	-18	9,972	-0.18%
2022/01/19	1	81.00	0	0.00	81.00	1	9,942	0.01%
2022/01/18	23	84.54	3	86.37	83.00	20	9,986	0.20%
2022/01/17	0	0.00	0	84.00	84.00	0	9,991	0.00%
2022/01/14	2	83.40	0	0.00	83.60	2	10,347	0.02%
2022/01/11	1	86.90	3	86.57	86.10	-2	10,193	-0.02%
2022/01/10	2	81.85	4	83.58	84.40	-2	10,035	-0.02%
2022/01/07	0	0.00	1	82.00	83.10	-1	9,874	-0.01%
2022/01/06	1	83.10	0	0.00	83.60	1	9,780	0.01%
2022/01/05	2	84.30	4	84.75	84.40	-2	9,717	-0.02%
2022/01/04	4	84.83	0	0.00	84.60	4	9,662	0.04%
2022/01/03	8	88.98	1	88.10	87.90	7	9,560	0.07%
2021/12/30	10	89.83	25	91.23	92.40	-15	9,393	-0.16%
2021/12/29	0	0.00	2	87.35	87.60	-2	9,013	-0.02%
2021/12/28	2	85.35	4	86.65	85.90	-2	8,933	-0.02%
2021/12/27	5	85.88	5	85.34	85.20	0	8,852	0.00%
2021/12/24	1	84.10	2	83.80	83.80	-1	8,773	-0.01%
2021/12/23	2	84.90	1	84.30	84.90	1	8,733	0.01%
2021/12/22	1	85.00	0	0.00	83.30	1	8,689	0.01%
2021/12/21	0	0.00	1	82.40	83.60	-1	8,612	-0.01%
2021/12/20	4	83.55	10	82.44	82.10	-6	8,570	-0.07%
2021/12/17	19	85.06	7	85.00	84.00	12	8,495	0.14%
2021/12/16	18	85.34	38	86.82	89.10	-20	8,276	-0.24%
2021/12/15	5	81.14	5	81.66	81.00	0	7,950	0.00%
2021/12/14	0	0.00	2	80.50	79.80	-2	7,885	-0.03%
2021/12/10	2	81.75	0	0.00	81.70	2	7,799	0.03%
2021/12/08	0	0.00	10	83.00	81.40	-10	7,702	-0.13%
2021/12/07	9	85.40	11	85.81	83.20	-2	7,631	-0.03%
2021/12/06	9	84.87	4	84.70	85.30	5	7,499	0.07%
2021/12/01	1	83.70	0	0.00	83.70	1	7,119	0.01%
2021/11/30	6	82.87	1	84.90	79.50	5	6,996	0.07%
2021/11/29	7	77.43	7	78.56	78.80	0	6,863	0.00%
2021/11/26	0	0.00	1	81.80	83.20	-1	6,723	-0.01%
2021/11/25	6	85.32	7	84.84	82.30	-1	6,645	-0.02%
2021/11/24	3	83.40	0	0.00	84.00	3	6,520	0.05%
2021/11/23	14	84.63	3	82.90	82.40	11	6,430	0.17%
2021/11/22	11	88.91	2	89.15	88.40	9	6,231	0.14%
2021/11/19	18	90.24	22	90.95	90.50	-4	6,131	-0.07%
2021/11/18	9	90.50	6	91.82	89.10	3	5,853	0.05%
2021/11/17	20	90.17	23	90.82	89.90	-3	5,612	-0.05%
2021/11/16	32	90.85	21	85.98	86.40	11	5,198	0.21%
2021/11/15	6	85.92	3.9	90.46	90.90	2.1	4,581	0.05%
2021/11/12	9	80.34	23	81.25	82.70	-14	4,257	-0.33%
2021/11/11	23	78.27	61.4	76.66	75.20	-38.4	3,776	-1.02%
2021/11/10	36	72.77	9	74.79	75.10	27	2,982	0.91%
2021/11/09	1	67.90	2	67.75	68.30	-1	2,745	-0.04%
2021/11/08	2	67.85	5	67.96	68.00	-3	2,639	-0.11%
2021/11/05	7	65.87	5	66.50	67.60	2	2,524	0.08%
2021/11/04	5	66.64	7	67.84	66.40	-2	2,414	-0.08%
2021/11/03	15	67.96	14	67.38	67.50	1	2,274	0.04%
2021/11/02	21	64.84	19	65.35	66.00	2	1,957	0.10%
2021/11/01	20	61.21	13.1	62.19	63.10	6.9	1,598	0.43%
2021/10/29	6	57.73	5	57.30	57.40	1	1,339	0.07%
2021/10/27	9	54.89	3	55.00	54.80	6	1,276	0.47%
2021/10/26	0	0.00	1	56.40	55.10	-1	1,303	-0.08%
2021/10/25	3	57.27	5	57.36	56.20	-2	1,257	-0.16%
2021/10/22	7	59.23	11	59.84	58.20	-4	1,205	-0.33%
2021/10/21	10	56.70	3	56.00	57.00	7	875	0.80%
2021/09/30	1	53.90	0	0.00	54.90	1	914	0.11%
2021/09/29	2	54.20	0	0.00	54.20	2	917	0.22%
2021/09/15	0	0.00	1	53.70	53.30	-1	1,008	-0.10%
2021/09/08	0	0.00	1	53.30	53.50	-1	1,087	-0.09%
2021/08/23	1	53.30	0	0.00	54.30	1	1,743	0.06%
2021/08/18	0	0.00	1	54.20	54.10	-1	1,733	-0.06%
2021/08/04	0	54.50	0	0.00	54.30	0	1,922	0.00%
2021/08/02	0	0.00	1	55.00	55.00	-1	1,964	-0.05%
2021/07/30	5	54.70	0	0.00	55.10	5	1,962	0.25%
2021/07/29	5	60.50	0	0.00	60.80	5	1,901	0.26%
2021/07/27	5	62.30	0	0.00	61.90	5	1,948	0.26%
2021/07/23	2	61.20	24	61.50	61.70	-22	1,979	-1.11%
2021/07/22	5	60.90	0	0.00	61.00	5	2,029	0.25%
2021/07/19	5	61.60	0	0.00	61.70	5	2,129	0.23%
2021/07/16	6	60.63	2	61.40	61.70	4	2,237	0.18%
2021/07/14	2	60.10	0	0.00	60.10	2	2,307	0.09%
2021/07/13	0	0.00	2	60.25	60.10	-2	2,416	-0.08%
2021/07/09	0	0.00	10	60.00	59.60	-10	2,461	-0.41%
2021/07/08	0	0.00	1	59.80	59.90	-1	2,534	-0.04%
2021/07/05	0	0.00	1.1	60.82	60.60	-1.1	2,758	-0.04%
2021/07/01	1	60.70	0	0.00	60.00	1	2,864	0.03%
2021/06/22	0	60.50	0	0.00	60.40	0	3,334	0.00%
2021/06/10	5.1	62.02	7	63.10	64.60	-1.9	4,105	-0.05%
2021/06/09	8	63.40	10	64.15	63.00	-2	4,101	-0.05%
2021/06/08	4.1	63.08	2	63.85	63.10	2.1	4,059	0.05%
2021/06/07	0.3	61.40	10	60.20	62.50	-9.7	3,957	-0.25%
2021/05/18	1	54.90	0	0.00	56.20	1	5,599	0.02%
2021/05/14	10	56.30	0	0.00	55.80	10	6,128	0.16%
2021/05/12	0	0.00	1	56.30	54.40	-1	6,498	-0.02%
2021/05/05	10	59.50	0	0.00	58.80	10	6,574	0.15%
2021/05/03	5	60.20	0	0.00	60.10	5	6,586	0.08%
2021/04/29	0	0.00	5	61.80	61.30	-5	6,599	-0.08%
2021/04/28	5	62.60	1	61.80	61.70	4	6,830	0.06%
2021/04/23	5	60.00	0	60.00	60.00	5	6,828	0.07%
2021/04/22	10	62.00	0	0.00	59.00	10	6,823	0.15%
2021/04/21	0	0.00	1	62.50	62.50	-1	6,731	-0.01%
2021/04/20	0	0.00	26	62.12	62.60	-26	6,729	-0.39%
2021/04/19	0	0.00	11	60.61	62.70	-11	6,709	-0.16%
2021/04/15	0	0.00	3	58.83	58.80	-3	6,635	-0.05%
2021/04/14	2	57.35	4	58.50	58.00	-2	6,661	-0.03%
2021/04/13	25	59.64	0	0.00	58.50	25	6,655	0.38%
2021/04/12	10	59.00	0	0.00	59.00	10	6,617	0.15%
2021/04/08	2	59.50	20.8	59.42	59.50	-18.8	6,822	-0.28%
2021/04/07	0	0.00	17	58.71	58.60	-17	7,092	-0.24%
2021/04/06	2	58.00	0	0.00	58.10	2	7,458	0.03%
2021/03/31	0	0.00	8	56.62	57.00	-8	7,415	-0.11%
2021/03/29	0	0.00	2	55.60	55.90	-2	7,253	-0.03%
2021/03/26	0	0.00	1	55.00	54.70	-1	7,163	-0.01%
2021/03/25	6	54.95	1	55.40	54.80	5	7,110	0.07%
2021/03/24	5	54.90	11	55.08	54.90	-6	7,048	-0.09%
2021/03/23	0	0.00	8	54.90	54.70	-8	7,012	-0.11%
2021/03/22	0	0.00	7	54.74	54.70	-7	6,959	-0.10%
2021/03/19	0	0.00	7	54.27	54.30	-7	6,920	-0.10%
2021/03/18	13	54.75	0	0.00	54.60	13	6,857	0.19%
2021/03/17	34	54.89	21.2	54.94	54.80	12.8	6,764	0.19%
2021/03/16	15	54.00	1	54.00	54.00	14	6,354	0.22%
2021/03/11	16	48.12	0	0.00	48.15	16	6,198	0.26%
2021/03/09	0	0.00	15	45.80	46.20	-15	6,185	-0.24%
2021/03/08	0	0.00	5	46.20	46.20	-5	6,177	-0.08%
2021/03/05	0	0.00	1	47.05	47.00	-1	6,169	-0.02%
2021/03/03	0	0.00	1	48.40	48.35	-1	6,161	-0.02%
2021/03/02	1	48.60	1	48.25	48.50	0	6,083	0.00%
2021/02/26	40	48.01	44	47.56	48.00	-4	5,980	-0.07%
2021/02/25	5	47.19	0	0.00	46.80	5	5,904	0.08%
2021/02/24	7	47.11	0	0.00	46.50	7	5,856	0.12%
2021/02/23	0	0.00	23	49.83	49.15	-23	5,635	-0.41%
2021/02/22	41	49.73	31	48.53	51.20	10	5,412	0.18%
2021/02/19	21	48.79	15	48.13	49.00	6	5,121	0.12%
2021/02/18	16	49.92	14	50.12	50.50	2	4,901	0.04%
2021/02/17	5	46.03	4	46.40	47.30	1	4,545	0.02%
2021/02/05	7	42.47	6	42.78	43.00	1	4,146	0.02%
2021/02/04	4	42.04	2	42.15	42.50	2	3,994	0.05%
2021/02/03	8	41.46	1	41.85	41.30	7	3,872	0.18%
2021/02/02	0	0.00	21	40.50	40.25	-21	3,571	-0.59%
2021/01/29	0	0.00	10	39.75	38.65	-10	3,457	-0.29%
2021/01/27	0	0.00	1	40.30	39.95	-1	3,433	-0.03%
2021/01/21	10	40.45	1	40.60	39.60	9	3,266	0.28%
2021/01/20	0	0.00	1	39.25	39.00	-1	3,038	-0.03%
2021/01/19	0	0.00	1	38.30	38.35	-1	3,057	-0.03%
2021/01/08	9	39.50	5	38.85	38.80	4	2,893	0.14%
2021/01/07	12	39.32	0	0.00	39.55	12	2,853	0.42%
2021/01/06	0	0.00	1	39.95	39.15	-1	2,805	-0.04%
2021/01/05	0	0.00	1	40.50	39.80	-1	2,753	-0.04%
2021/01/04	0	0.00	1	40.10	40.40	-1	2,681	-0.04%
2020/12/31	4	41.00	45	41.30	40.55	-41	2,615	-1.57%
2020/12/30	3	40.28	108	40.14	40.95	-105	2,367	-4.43%	大賣/鉅額交易
2020/12/29	0	0.00	24	39.39	40.20	-24	2,034	-1.18%
2020/12/28	6	36.63	1	37.00	37.20	5	1,612	0.31%
2020/12/23	0	0.00	2	35.40	35.40	-2	1,534	-0.13%
2020/12/22	2	35.25	0.4	35.25	35.25	1.6	1,543	0.10%
2020/12/21	5	35.45	0	0.00	35.55	5	1,547	0.32%
2020/12/18	1	35.65	0	0.00	35.95	1	1,531	0.07%
2020/12/15	5	36.30	0	0.00	36.20	5	1,529	0.33%
2020/12/14	0	0.00	1	35.90	35.85	-1	1,505	-0.07%
2020/12/10	23	36.20	0	0.00	36.05	23	1,498	1.54%
2020/12/09	0	0.00	40	36.60	36.75	-40	1,475	-2.71%
2020/12/08	0	0.00	3	36.60	36.35	-3	1,475	-0.20%
2020/12/07	30	36.83	10	37.00	36.80	20	1,451	1.38%
2020/12/04	0	0.00	4	36.25	36.50	-4	1,406	-0.28%
2020/12/02	7	35.70	0	0.00	35.90	7	1,364	0.51%
2020/12/01	0	0.00	2	35.65	35.75	-2	1,354	-0.15%
2020/11/30	1	35.65	2	35.70	35.10	-1	1,455	-0.07%
2020/11/26	1	34.95	0	0.00	35.10	1	1,427	0.07%
2020/11/24	1	35.60	0	0.00	35.00	1	1,506	0.07%
2020/11/17	5	34.90	0	0.00	34.35	5	1,620	0.31%
2020/11/16	8	35.00	20	35.00	34.70	-12	1,637	-0.73%
2020/11/13	0	0.00	1	35.10	34.80	-1	1,635	-0.06%
2020/11/05	1	34.80	0	0.00	34.60	1	1,705	0.06%
2020/11/03	2	34.25	0	0.00	34.00	2	1,696	0.12%
2020/11/02	6	33.83	0	0.00	33.90	6	1,722	0.35%
2020/10/30	9	34.38	0	0.00	34.20	9	1,734	0.52%
2020/10/13	0	0.00	4	33.80	34.35	-4	1,958	-0.20%
2020/10/07	2	33.60	0	0.00	33.70	2	2,000	0.10%
2020/10/06	2	33.55	0	0.00	33.70	2	2,083	0.10%
2020/09/24	0	0.00	7	33.50	33.50	-7	2,195	-0.32%
2020/09/16	0	0.00	7	35.01	34.85	-7	2,213	-0.32%
2020/09/15	16	35.15	2	35.25	34.80	14	2,211	0.63%
2020/09/14	4	34.85	0	0.00	35.00	4	2,210	0.18%
2020/09/11	23	34.63	0	0.00	34.50	23	2,205	1.04%
2020/09/08	1	35.40	0	0.00	35.55	1	2,171	0.05%
2020/09/04	4	36.08	0	0.00	36.05	4	2,162	0.18%
2020/09/03	9	36.92	3	36.90	36.55	6	2,150	0.28%
2020/09/02	1	35.75	0	0.00	35.85	1	2,033	0.05%
2020/09/01	3	35.50	20	35.25	35.55	-17	2,027	-0.84%
2020/08/31	25	35.64	1	35.90	35.05	24	2,027	1.18%
2020/08/28	2	37.10	0	0.00	36.50	2	1,994	0.10%
2020/08/27	0	0.00	50	36.59	36.75	-50	1,947	-2.57%
2020/08/26	20	36.80	0	0.00	36.75	20	1,905	1.05%
2020/08/25	10	35.28	0	0.00	36.40	10	1,813	0.55%
2020/08/20	2	33.90	0	0.00	33.50	2	1,748	0.11%
2020/08/18	0.2	35.60	0	0.00	35.60	0.2	1,687	0.01%
2020/08/17	2	36.35	1	36.40	35.95	1	1,665	0.06%
2020/08/14	2	35.78	0	0.00	36.05	2	1,618	0.12%
2020/08/13	0	0.00	3	34.90	35.10	-3	1,580	-0.19%
2020/08/12	1	34.80	0	0.00	34.70	1	1,576	0.06%
2020/08/11	2	35.00	4	35.05	34.95	-2	1,570	-0.13%
2020/08/06	31	36.14	1	36.00	35.85	30	1,555	1.93%
2020/08/05	0	0.00	46	35.40	35.55	-46	1,525	-3.02%
2020/08/04	5	35.65	40	35.63	35.35	-35	1,509	-2.32%
2020/08/03	40	35.50	1	35.95	35.70	39	1,485	2.63%
2020/07/31	23	34.75	2	35.90	35.55	21	1,446	1.45%
2020/07/30	1	34.40	0	0.00	34.70	1	1,360	0.07%
2020/07/29	2	34.23	25	34.30	34.30	-23	1,251	-1.84%
2020/07/28	10	31.33	0	0.00	31.20	10	1,151	0.87%
2020/07/27	35	31.76	0	0.00	31.50	35	1,177	2.97%
2020/07/23	5	32.20	0	0.00	32.10	5	1,232	0.41%
2020/07/17	6	31.87	0	0.00	31.65	6	1,255	0.48%
2020/07/15	0	0.00	12	34.65	34.75	-12	1,242	-0.97%
2020/07/09	20	34.25	20	34.05	34.15	0	1,156	0.00%
2020/07/08	0	0.00	39	33.95	34.15	-39	1,164	-3.35%
2020/06/30	3	31.95	0	0.00	31.80	3	1,093	0.27%
2020/06/29	1	31.90	0	0.00	31.90	1	1,088	0.09%
2020/06/23	0	0.00	10	32.05	32.05	-10	1,110	-0.90%
2020/06/19	0	0.00	4	32.20	31.65	-4	1,124	-0.36%
2020/06/15	5	31.40	0	0.00	31.30	5	1,162	0.43%
2020/05/14	7	31.35	0	0.00	31.00	7	1,285	0.54%
2020/05/12	6	31.93	0	0.00	31.85	6	1,278	0.47%
2020/05/08	41	31.82	0	0.00	31.70	41	1,275	3.21%
2020/04/29	0	0.00	40	32.35	32.30	-40	1,221	-3.27%
2020/04/28	4	32.98	0	0.00	32.85	4	1,204	0.33%
2020/04/27	20	32.35	0	0.00	32.30	20	1,217	1.64%
2020/04/24	0	0.00	1	32.00	31.95	-1	1,213	-0.08%
2020/04/17	20	31.50	0	0.00	31.50	20	1,159	1.72%
2020/04/09	1	30.70	0	0.00	31.00	1	1,088	0.09%
2020/04/08	0	0.00	1	30.55	30.65	-1	1,067	-0.09%
2020/03/25	0	0.00	0.4	28.90	28.95	-0.4	979	-0.04%
2020/03/12	0	0.00	4	33.23	31.55	-4	830	-0.48%
2020/03/11	2	34.53	1	34.20	34.20	1	798	0.13%
2020/03/09	2	35.00	0	0.00	34.50	2	797	0.25%
2020/03/02	1	35.80	30	35.70	35.85	-29	876	-3.31%
2020/02/27	0	0.00	2	36.38	36.90	-2	872	-0.23%
2020/02/26	3	36.00	0	0.00	36.00	3	850	0.35%
2020/02/18	4	36.98	1	37.05	36.85	3	836	0.36%
2020/02/17	0	0.00	1	36.90	37.00	-1	836	-0.12%
2020/02/14	0	0.00	2	37.70	37.40	-2	836	-0.24%
2020/02/03	1	35.15	2	35.85	35.90	-1	931	-0.11%
2020/01/31	0	0.00	1	35.35	36.60	-1	1,005	-0.10%
2020/01/16	0	0.00	1	38.30	38.30	-1	969	-0.10%
2020/01/07	2	38.50	0	0.00	38.35	2	1,031	0.19%
2019/12/31	3	38.85	0	0.00	38.75	3	1,045	0.29%
2019/12/26	0	0.00	3	39.05	39.00	-3	1,061	-0.28%
2019/12/18	1	38.95	0	0.00	39.00	1	1,113	0.09%
2019/12/16	2	38.80	0	0.00	38.80	2	1,111	0.18%
2019/12/10	0	0.00	2	39.20	39.25	-2	1,141	-0.18%
2019/12/09	2	39.60	0	0.00	39.60	2	1,144	0.17%
2019/12/05	0	0.00	20	40.15	40.10	-20	1,147	-1.74%
2019/11/29	2	39.90	2	39.95	39.95	0	1,132	0.00%
2019/11/27	2	39.05	0	0.00	39.00	2	1,093	0.18%
2019/11/25	0	0.00	10	38.30	38.45	-10	1,080	-0.93%
2019/11/22	0	0.00	1	38.35	38.45	-1	1,088	-0.09%
2019/11/20	2	38.70	0	0.00	38.70	2	1,097	0.18%
2019/11/14	3	38.30	0	0.00	38.30	3	1,109	0.27%
2019/11/11	1	38.30	0	0.00	38.45	1	1,150	0.09%
2019/11/07	5	38.20	0	0.00	38.00	5	1,176	0.43%
2019/11/06	5	38.60	4	38.45	38.50	1	1,173	0.09%
2019/11/05	5	39.05	4	39.05	39.00	1	1,179	0.08%
2019/11/04	0	0.00	10	39.00	38.95	-10	1,184	-0.84%
2019/11/01	1	38.90	0	0.00	39.00	1	1,176	0.09%
2019/10/31	12	39.35	2	39.23	39.40	10	1,193	0.84%
2019/10/30	2	39.00	5	39.10	39.00	-3	1,194	-0.25%
2019/10/25	5	38.10	0	0.00	37.90	5	1,195	0.42%
2019/10/24	1	37.85	0	0.00	38.00	1	1,196	0.08%
2019/10/23	1	37.25	0	0.00	37.20	1	1,187	0.08%
2019/10/18	2	37.45	0	0.00	37.45	2	1,182	0.17%
2019/10/16	1	37.25	0	0.00	37.15	1	1,218	0.08%
2019/10/08	6	37.96	0	0.00	38.30	6	1,387	0.43%
2019/10/01	1	37.40	0	0.00	37.50	1	1,487	0.07%
2019/09/27	1	37.65	0	0.00	37.30	1	1,499	0.07%
2019/09/11	5	38.35	0	0.00	38.55	5	1,607	0.31%
2019/09/09	5	38.60	4	38.80	38.40	1	1,625	0.06%
2019/09/06	10	38.75	0	0.00	38.80	10	1,669	0.60%
2019/09/04	1	38.75	0	0.00	38.85	1	1,693	0.06%
2019/09/03	0	0.00	1	39.40	38.70	-1	1,700	-0.06%
2019/09/02	3	39.35	1	39.50	39.50	2	1,684	0.12%
2019/08/29	2	37.60	0	0.00	37.55	2	1,663	0.12%
2019/08/27	22	37.90	0	0.00	37.70	22	1,682	1.31%
2019/08/26	30	38.08	0	0.00	37.80	30	1,707	1.76%
2019/08/21	0	0.00	1	38.45	38.40	-1	1,773	-0.06%
2019/08/19	1	38.45	1	38.45	38.55	0	1,867	0.00%
2019/08/16	1	37.90	0	0.00	38.00	1	1,892	0.05%
2019/08/15	1	37.55	0	0.00	37.55	1	1,913	0.05%
2019/08/14	0	0.00	1	38.20	37.60	-1	1,943	-0.05%
2019/08/13	1	37.60	2	37.83	37.70	-1	1,942	-0.05%
2019/08/12	0	0.00	5	37.70	38.10	-5	1,971	-0.25%
2019/08/07	3	37.25	0	0.00	37.15	3	2,036	0.15%
2019/08/06	4	37.90	0	0.00	38.10	4	2,062	0.19%
2019/08/05	1	38.25	1	38.40	38.30	0	2,103	0.00%
2019/08/02	1	38.30	20	38.50	38.20	-19	2,142	-0.89%
2019/08/01	1	39.60	2	39.45	39.35	-1	2,173	-0.05%
2019/07/31	1	40.20	30	40.05	40.25	-29	2,162	-1.34%
2019/07/30	1	42.50	1	42.25	42.05	0	2,148	0.00%
2019/07/29	1	42.20	0	0.00	42.80	1	2,202	0.05%
2019/07/25	1	41.55	3	41.45	41.75	-2	2,443	-0.08%
2019/07/23	0	0.00	11	41.35	41.25	-11	2,455	-0.45%
2019/07/22	1	41.25	0	0.00	41.25	1	2,462	0.04%
2019/07/19	0	0.00	20	41.80	41.80	-20	2,469	-0.81%
2019/07/18	30	42.05	0	0.00	41.60	30	2,477	1.21%
2019/07/16	21.4	46.90	0	0.00	47.00	21.4	2,459	0.87%
2019/07/15	2	47.00	0	0.00	47.00	2	2,491	0.08%
2019/07/11	10	46.00	3	46.02	46.30	7	2,490	0.28%
2019/07/10	0	0.00	7	45.36	45.30	-7	2,469	-0.28%
2019/07/09	1	46.00	0	0.00	46.00	1	2,444	0.04%
2019/07/08	0	0.00	1	46.15	46.15	-1	2,442	-0.04%
2019/07/05	0	0.00	10	45.95	45.80	-10	2,465	-0.41%
2019/07/04	0	0.00	2	45.60	45.90	-2	2,481	-0.08%
2019/06/27	0	0.00	7	43.46	43.50	-7	2,584	-0.27%
2019/06/24	0	0.00	1	42.85	43.00	-1	2,854	-0.04%
2019/06/21	0	0.00	2	42.10	42.55	-2	2,959	-0.07%
2019/06/20	0	0.00	5	42.50	42.50	-5	2,955	-0.17%
2019/06/19	0	0.00	6	42.00	42.05	-6	2,988	-0.20%
2019/06/18	6	41.88	1	41.55	41.55	5	3,005	0.17%
2019/06/14	1	41.95	2	41.88	41.75	-1	3,068	-0.03%
2019/06/13	0	0.00	2	40.78	41.00	-2	3,052	-0.07%
2019/06/05	2	40.75	0	0.00	40.40	2	3,165	0.06%
2019/05/24	28	40.44	19	40.70	39.95	9	3,202	0.28%
2019/05/23	12	39.14	13	39.48	39.95	-1	3,172	-0.03%
2019/05/21	2	38.18	0	0.00	38.30	2	3,203	0.06%
2019/05/17	1	39.00	0	0.00	38.75	1	3,189	0.03%
2019/05/16	1	39.30	0	0.00	39.80	1	3,169	0.03%
2019/05/15	3	40.15	0	0.00	40.05	3	3,164	0.09%
2019/05/13	0	0.00	1	39.55	39.30	-1	3,278	-0.03%
2019/05/09	5	40.80	0	0.00	40.75	5	3,420	0.15%
2019/05/08	6	42.09	2	42.10	42.15	4	3,415	0.12%
2019/05/06	3	43.20	0	0.00	43.00	3	3,382	0.09%
2019/05/03	1	44.65	0	0.00	44.35	1	3,378	0.03%
2019/05/02	3	44.32	2	45.10	44.55	1	3,335	0.03%
2019/04/29	1	48.50	3	47.70	47.60	-2	3,255	-0.06%
2019/04/23	1	48.90	0	0.00	48.85	1	3,266	0.03%
2019/04/22	0	0.00	2	49.70	49.70	-2	3,240	-0.06%
2019/04/19	10	50.20	7	49.77	50.00	3	3,215	0.09%
2019/04/18	2	49.35	0	0.00	48.90	2	3,129	0.06%
2019/04/17	3	49.20	0	0.00	49.10	3	3,104	0.10%
2019/04/16	2	48.70	0	0.00	48.65	2	3,079	0.06%
2019/04/12	10	48.10	0	0.00	48.05	10	3,106	0.32%
2019/04/11	3	48.70	1	48.70	48.55	2	3,092	0.06%
2019/04/10	13	49.70	0	0.00	49.60	13	3,052	0.43%
2019/04/08	6	49.10	0	0.00	49.20	6	2,977	0.20%
2019/04/03	2	49.50	0	0.00	48.90	2	2,951	0.07%
2019/04/02	0	0.00	16	49.04	49.10	-16	2,909	-0.55%
2019/04/01	16	48.82	2	48.63	48.50	14	2,871	0.49%
2019/03/28	13	49.18	12	50.09	48.60	1	2,799	0.04%
2019/03/27	13	47.83	1	48.20	48.50	12	2,639	0.45%
2019/03/26	0	0.00	3	47.72	47.50	-3	2,626	-0.11%
2019/03/25	0	0.00	1	46.70	46.10	-1	2,540	-0.04%
2019/03/22	1	46.55	0	0.00	46.85	1	2,536	0.04%
2019/03/21	10	47.25	0	0.00	47.20	10	2,525	0.40%
2019/03/20	0	0.00	5	46.82	47.20	-5	2,527	-0.20%
2019/03/19	1	46.00	0	0.00	46.00	1	2,492	0.04%
2019/03/18	1	45.60	0	0.00	45.90	1	2,524	0.04%
2019/03/15	1	46.00	1	46.95	45.90	0	2,543	0.00%
2019/03/14	1	46.05	12	46.49	46.50	-11	2,588	-0.42%
2019/03/13	11	45.43	0	0.00	45.40	11	2,565	0.43%
2019/03/12	5	46.13	0	0.00	46.00	5	2,561	0.20%
2019/03/11	0	0.00	2	45.65	45.80	-2	2,571	-0.08%
2019/03/08	3	45.63	0	0.00	45.60	3	2,622	0.11%
2019/03/07	0	0.00	1	46.25	45.80	-1	2,648	-0.04%
2019/02/26	0	0.00	1	46.45	46.50	-1	2,664	-0.04%
2019/02/25	3	47.28	0	0.00	46.85	3	2,635	0.11%
2019/02/22	0	0.00	12	47.26	47.50	-12	2,600	-0.46%
2019/02/21	1	46.75	12	46.70	46.80	-11	2,562	-0.43%
2019/02/20	1	45.40	0	0.00	45.35	1	2,492	0.04%
2019/02/19	11	45.59	0	0.00	45.30	11	2,469	0.45%
2019/02/15	1	45.70	0	0.00	45.80	1	2,454	0.04%
2019/02/14	1	46.40	0	0.00	46.80	1	2,468	0.04%
2019/02/13	0	0.00	6	46.54	46.90	-6	2,460	-0.24%
2019/02/12	17	46.52	1	46.70	45.30	16	2,364	0.68%
2019/02/11	3	45.63	1	46.35	45.70	2	2,291	0.09%
2019/01/30	0	0.00	7	44.47	45.50	-7	2,228	-0.31%
2019/01/29	4	43.66	1	43.60	43.80	3	2,086	0.14%
2019/01/24	1	42.70	0	0.00	42.70	1	2,083	0.05%
2019/01/23	0	0.00	4	42.55	43.00	-4	2,092	-0.19%
2019/01/17	1	40.80	0	0.00	40.60	1	2,002	0.05%
2019/01/11	1	39.70	0	0.00	39.60	1	2,006	0.05%
2019/01/07	0	0.00	2	39.60	39.80	-2	1,983	-0.10%
2019/01/02	0	0.00	1	38.55	38.55	-1	2,031	-0.05%
2018/12/28	2	38.35	0	0.00	38.05	2	2,066	0.10%
2018/12/27	0	0.00	1	38.60	38.30	-1	2,113	-0.05%
2018/12/26	0	0.00	1	38.50	38.30	-1	2,120	-0.05%
2018/12/19	4	38.41	0	0.00	38.30	4	2,253	0.18%
2018/12/12	0	0.00	1	41.65	41.85	-1	2,411	-0.04%
2018/12/11	10	40.60	10	40.10	40.20	0	2,521	0.00%
2018/12/10	3	41.78	0	0.00	41.25	3	2,549	0.12%
2018/12/07	2	42.48	7	42.76	43.10	-5	2,552	-0.20%
2018/12/06	0	0.00	1	40.90	40.90	-1	2,542	-0.04%
2018/12/03	0	0.00	3	41.53	42.00	-3	2,716	-0.11%
2018/11/29	3	40.05	0	0.00	40.20	3	2,794	0.11%
2018/11/28	1	39.40	0	0.00	39.60	1	2,934	0.03%
2018/11/19	1	41.35	0	0.00	41.05	1	3,885	0.03%
2018/11/16	1	40.85	0	0.00	41.00	1	3,916	0.03%
2018/11/15	1	40.80	1	41.15	41.20	0	3,967	0.00%
2018/11/14	2	40.50	0	0.00	40.40	2	4,002	0.05%
2018/11/13	0	0.00	10	40.28	40.30	-10	4,022	-0.25%
2018/11/12	1	41.10	0	0.00	41.00	1	4,013	0.02%
2018/11/09	3	43.23	1	44.30	42.80	2	4,011	0.05%
2018/11/08	10	43.20	1	43.70	43.45	9	4,023	0.22%
2018/11/07	1	42.50	0	0.00	42.50	1	4,065	0.02%
2018/11/06	1	42.70	1	43.70	42.65	0	4,101	0.00%
2018/11/05	3	43.70	1	44.70	43.40	2	4,150	0.05%
2018/11/02	0	0.00	4	44.09	44.00	-4	4,180	-0.10%
2018/11/01	0	0.00	1	43.05	43.00	-1	4,212	-0.02%
2018/10/31	5	43.53	0	0.00	42.50	5	4,270	0.12%
2018/10/30	1	45.10	1	46.10	44.00	0	4,284	0.00%
2018/10/29	0	0.00	2	46.75	46.50	-2	4,324	-0.05%
2018/10/26	2	44.85	3.6	45.42	46.00	-1.6	4,502	-0.04%
2018/10/24	2	46.70	0	0.00	46.35	2	4,662	0.04%
2018/10/23	4	48.15	0	0.00	47.30	4	4,717	0.08%
2018/10/22	0	0.00	3	48.10	49.50	-3	4,816	-0.06%
2018/10/19	0	0.00	2	47.38	46.90	-2	4,946	-0.04%
2018/10/17	3	47.60	1	48.80	47.05	2	5,040	0.04%
2018/10/12	0	0.00	2	47.15	47.00	-2	5,025	-0.04%
2018/10/11	4	46.00	4	47.08	46.40	0	5,007	0.00%
2018/10/09	0	0.00	1	49.65	50.20	-1	4,960	-0.02%
2018/10/05	7	50.43	1	51.20	50.50	6	4,929	0.12%
2018/10/03	0	0.00	6	52.23	52.30	-6	4,946	-0.12%
2018/10/02	6	53.05	0	0.00	52.80	6	4,960	0.12%
2018/10/01	4	54.40	2	55.25	53.80	2	4,955	0.04%
2018/09/28	2	52.35	2	53.80	53.80	0	4,890	0.00%
2018/09/27	5	52.60	0	0.00	52.60	5	4,873	0.10%
2018/09/26	15	52.77	0	0.00	52.60	15	4,858	0.31%
2018/09/25	5	52.80	0	0.00	53.40	5	4,824	0.10%
2018/09/21	5	54.80	1	54.80	54.00	4	4,770	0.08%
2018/09/19	1	56.00	4	56.40	56.50	-3	4,701	-0.06%
2018/09/18	3	55.70	0	0.00	55.30	3	4,714	0.06%
2018/09/17	1	55.90	29	56.33	56.30	-28	4,603	-0.61%
2018/09/14	1	53.00	1	53.20	52.90	0	4,489	0.00%
2018/09/13	2	54.30	1	53.90	54.00	1	4,422	0.02%
2018/09/12	0	0.00	1	55.70	55.50	-1	4,369	-0.02%
2018/09/11	0	0.00	8	53.93	54.40	-8	4,296	-0.19%
2018/09/10	13	51.52	2	52.00	52.40	11	4,197	0.26%
2018/09/07	0	0.00	2	54.10	53.80	-2	4,156	-0.05%
2018/09/06	16	54.88	0	0.00	53.50	16	4,068	0.39%
2018/09/05	11	56.47	1	56.30	56.50	10	3,991	0.25%
2018/09/04	9	57.81	15	57.80	58.20	-6	3,923	-0.15%
2018/09/03	5	56.40	0	0.00	54.30	5	3,764	0.13%
2018/08/31	2	56.15	3	57.20	57.70	-1	3,706	-0.03%
2018/08/30	1	57.60	16	58.21	57.80	-15	3,653	-0.41%
2018/08/29	2	54.80	2	54.50	55.10	0	3,366	0.00%
2018/08/28	4	54.03	50	54.35	55.00	-46	3,174	-1.45%
2018/08/27	1	50.00	4	50.53	50.00	-3	2,879	-0.10%
2018/08/24	2	49.13	0	0.00	49.15	2	2,860	0.07%
2018/08/23	2	50.05	0	0.00	50.30	2	2,884	0.07%
2018/08/22	0	0.00	3	50.63	50.50	-3	2,855	-0.11%
2018/08/21	0	0.00	1	49.55	49.60	-1	2,794	-0.04%
2018/08/17	4	49.63	1	50.90	49.30	3	2,730	0.11%
2018/08/16	3	49.50	3	49.90	49.85	0	2,707	0.00%
2018/08/15	2	50.30	6	50.53	50.80	-4	2,674	-0.15%
2018/08/14	2	50.05	7	50.20	51.20	-5	2,647	-0.19%
2018/08/13	4	48.88	2	49.45	49.00	2	2,581	0.08%
2018/08/10	9	49.65	7	49.77	49.50	2	2,526	0.08%
2018/08/09	1	50.50	6	51.12	50.90	-5	2,488	-0.20%
2018/08/08	10	50.27	0	0.00	50.60	10	2,439	0.41%
2018/08/07	2	48.55	13	49.87	51.00	-11	2,374	-0.46%
2018/08/06	7	49.30	0	0.00	48.70	7	2,275	0.31%
2018/08/03	3	50.27	3	50.60	50.50	0	2,205	0.00%
2018/08/02	2	50.65	7	50.27	50.00	-5	2,130	-0.23%
2018/08/01	6	48.11	3	48.38	48.80	3	1,961	0.15%
2018/07/30	1	47.00	3	46.85	46.50	-2	1,804	-0.11%
2018/07/27	0	0.00	1	47.00	47.00	-1	1,751	-0.06%
2018/07/26	1	45.20	4	44.79	45.15	-3	1,650	-0.18%
2018/07/25	6	43.35	5	43.82	43.00	1	1,522	0.07%
2018/07/24	0	0.00	2	41.35	41.45	-2	1,425	-0.14%
2018/07/23	0	0.00	1	40.75	40.80	-1	1,457	-0.07%
2018/07/20	4	40.18	8	40.70	40.55	-4	1,489	-0.27%
2018/07/19	1	40.10	0	0.00	40.15	1	1,486	0.07%
2018/07/17	5	40.98	3	41.45	40.50	2	1,513	0.13%
2018/07/16	4	40.73	0	0.00	41.00	4	1,529	0.26%
2018/07/13	1	40.10	1	41.00	41.00	0	1,570	0.00%
2018/07/12	2	38.90	0	0.00	40.20	2	1,593	0.13%
2018/07/11	0	0.00	1	42.25	42.15	-1	1,558	-0.06%
2018/07/10	0	0.00	2	42.35	42.00	-2	1,528	-0.13%
2018/07/09	1	41.15	2	41.90	42.00	-1	1,544	-0.06%
2018/07/06	2	41.40	2	41.95	41.10	0	1,597	0.00%
2018/07/04	1	41.35	0	0.00	41.15	1	1,612	0.06%
2018/07/03	3	41.67	0	0.00	41.75	3	1,623	0.18%
2018/07/02	3	42.23	0	0.00	42.20	3	1,620	0.19%
2018/06/29	0	0.00	2	42.80	42.55	-2	1,627	-0.12%
2018/06/28	0	0.00	2	42.70	42.25	-2	1,600	-0.12%
2018/06/27	1	42.40	1	42.10	42.65	0	1,575	0.00%
2018/06/22	2	40.45	2	41.65	41.80	0	1,509	0.00%
2018/06/20	1	40.60	0	0.00	40.60	1	1,549	0.06%
2018/06/19	3	41.73	9	41.95	41.20	-6	1,561	-0.38%
2018/06/15	0	0.00	3	42.90	42.55	-3	1,557	-0.19%
2018/06/14	0	0.00	1	42.30	42.05	-1	1,546	-0.06%
2018/06/13	3	42.78	5	43.00	42.55	-2	1,572	-0.13%
2018/06/12	4	42.61	9	42.60	42.75	-5	1,611	-0.31%
2018/06/11	1	43.25	9	43.29	43.05	-8	1,625	-0.49%
2018/06/08	3	42.80	0	0.00	43.00	3	1,649	0.18%
2018/06/07	16	43.03	7	43.01	42.80	9	1,721	0.52%
2018/06/06	2	41.55	1	41.85	41.80	1	1,675	0.06%
2018/06/05	0	0.00	4	41.85	41.60	-4	1,734	-0.23%
2018/06/01	2	41.03	4	40.98	41.15	-2	1,959	-0.10%
2018/05/31	4	41.95	16	41.55	41.40	-12	1,987	-0.60%
2018/05/30	0	0.00	3	39.45	40.10	-3	1,968	-0.15%
2018/05/29	0	0.00	2	39.95	39.80	-2	2,023	-0.10%
2018/05/28	2	39.90	0	0.00	40.10	2	2,075	0.10%
2018/05/25	3	39.73	0	0.00	39.70	3	2,199	0.14%
2018/05/24	1	39.65	1	39.50	39.65	0	2,387	0.00%
2018/05/22	0	0.00	2	39.10	39.00	-2	2,489	-0.08%
2018/05/18	2	38.90	0	0.00	38.80	2	2,621	0.08%
2018/05/17	45	39.74	46	39.12	39.20	-1	2,749	-0.04%
2018/05/15	0	0.00	2	38.90	38.90	-2	2,989	-0.07%
2018/05/14	2	38.65	0	0.00	38.85	2	3,242	0.06%
2018/05/10	10	38.80	0	0.00	38.70	10	3,719	0.27%
2018/05/09	2	37.70	0	0.00	37.65	2	3,787	0.05%
2018/04/27	3	39.65	6	39.50	39.60	-3	3,984	-0.08%
2018/04/26	5	42.57	0	0.00	41.35	5	3,953	0.13%
2018/04/25	0	0.00	6	43.24	43.45	-6	3,972	-0.15%
2018/04/23	8	43.80	2	43.53	43.30	6	3,971	0.15%
2018/04/20	4	44.90	6	45.40	44.60	-2	3,955	-0.05%
2018/04/19	5	46.10	1	46.30	45.80	4	3,932	0.10%
2018/04/18	1	45.30	3	45.22	45.35	-2	3,892	-0.05%
2018/04/17	0	0.00	20	44.05	44.75	-20	3,847	-0.52%
2018/04/16	1	44.40	0	0.00	44.30	1	3,842	0.03%
2018/04/13	22	44.72	0	0.00	44.60	22	3,838	0.57%
2018/04/12	2	44.30	15	45.34	45.40	-13	3,798	-0.34%
2018/04/11	1	44.00	1	43.85	44.00	0	3,730	0.00%
2018/04/09	0	0.00	3	43.33	43.25	-3	3,728	-0.08%
2018/04/03	1	43.30	12	43.85	44.05	-11	3,720	-0.30%
2018/04/02	0	0.00	2	43.75	43.75	-2	3,710	-0.05%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	10	43.15	0	0.00	43.10	10	3,699	0.27%
2018/03/29	0	43.30	0	0.00	43.30	0	3,693	0.00%
2018/03/28	0	0.00	1	43.90	43.70	-1	3,686	-0.03%
2018/03/27	0	0.00	1	43.80	43.65	-1	3,675	-0.03%
2018/03/26	2	42.15	2	42.40	42.90	0	3,654	0.00%
2018/03/23	1	42.45	40	42.18	42.40	-39	3,627	-1.08%
2018/03/22	10	43.55	0	0.00	43.50	10	3,600	0.28%
2018/03/20	0	0.00	2	44.10	44.35	-2	3,575	-0.06%
2018/03/19	3	45.00	0	0.00	44.75	3	3,576	0.08%
2018/03/16	3	44.58	2	45.75	45.75	1	3,554	0.03%
2018/03/15	0	0.00	1	45.55	45.20	-1	3,500	-0.03%
2018/03/14	3	45.00	2	45.28	45.05	1	3,476	0.03%
2018/03/13	1	44.85	17	45.10	44.80	-16	3,440	-0.47%
2018/03/12	2	43.60	2	43.90	43.55	0	3,354	0.00%
2018/03/09	12	43.35	40	43.80	43.40	-28	3,324	-0.84%
2018/03/08	85.4	45.91	21	45.78	44.50	64.4	3,254	1.98%
2018/03/07	44	45.59	6	45.18	45.95	38	3,155	1.20%
2018/03/06	1	43.60	2	44.20	43.90	-1	3,008	-0.03%
2018/03/02	1	43.20	0	0.00	42.85	1	2,944	0.03%
2018/03/01	3	44.33	0	0.00	44.20	3	2,883	0.10%
2018/02/27	2	44.98	0	0.00	44.85	2	2,831	0.07%
2018/02/26	36	43.59	46	43.38	45.00	-10	2,694	-0.37%
2018/02/23	3	42.55	3	42.75	42.55	0	2,495	0.00%
2018/02/22	3	42.63	1	43.05	42.20	2	2,445	0.08%
2018/02/21	10	42.10	16	42.00	41.95	-6	2,388	-0.25%
2018/02/09	2	40.40	3	41.88	42.20	-1	2,255	-0.04%
2018/02/08	0	0.00	2	42.10	42.35	-2	2,122	-0.09%
2018/02/07	4	41.75	6	42.73	41.35	-2	2,024	-0.10%
2018/02/06	9	40.74	8	41.99	40.50	1	1,883	0.05%
2018/02/05	9	43.13	26	43.55	43.70	-17	1,626	-1.04%
2018/02/02	4	40.25	10	39.87	41.90	-6	1,332	-0.45%
2018/02/01	3	38.87	28	38.68	38.90	-25	1,128	-2.22%
2018/01/31	4	38.58	56	38.75	38.30	-52	1,051	-4.94%
2018/01/30	0	0.00	42	36.40	36.95	-42	856	-4.90%
2018/01/29	57	36.58	4	36.75	36.70	53	834	6.35%
2018/01/25	0	0.00	2	36.20	36.10	-2	803	-0.25%
2018/01/24	0	0.00	3	36.03	36.05	-3	830	-0.36%
2018/01/23	6	35.90	0	0.00	35.90	6	823	0.73%
2018/01/22	0	0.00	15	35.50	35.70	-15	820	-1.83%
2018/01/19	66	36.25	0	0.00	36.00	66	825	7.99%
2018/01/18	6	35.60	1	35.45	35.45	5	776	0.64%
2018/01/10	2	34.88	0	0.00	34.90	2	741	0.27%
2018/01/03	0	0.00	2	35.10	34.95	-2	795	-0.25%
2018/01/02	6	34.40	0	34.50	34.50	6	772	0.78%