中光電 (5371)-國票-和平券商分點個股進出

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
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股
495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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	94.60	4	95.28	93.90	-3	7,048	-0.04%
2024/05/02	4	95.40	5	95.06	94.20	-1	6,895	-0.01%
2024/04/30	4	100.98	4	102.87	103.00	0	6,556	0.00%
2024/04/29	2	96.50	2	97.79	98.00	0	6,115	0.00%
2024/04/26	4	94.63	1.1	93.38	95.50	3	5,957	0.05%
2024/04/25	0.1	93.31	0	94.90	92.10	0.1	5,774	0.00%
2024/04/24	0	94.50	1.1	94.06	94.70	-1.1	5,674	-0.02%
2024/04/23	6	89.60	5.1	91.15	90.50	0.9	5,491	0.02%
2024/04/22	3.1	89.52	0	0.00	87.30	3.1	5,377	0.06%
2024/04/19	3.1	93.77	1	97.92	95.70	2	5,192	0.04%
2024/04/18	1	99.98	1	100.50	100.50	0	4,915	0.00%
2024/04/17	1	98.30	1	99.99	98.00	0	4,737	0.00%
2024/04/16	1	96.96	4.5	103.74	96.80	-3.5	4,392	-0.08%
2024/04/15	1	103.50	7	107.29	107.50	-6	3,770	-0.16%
2024/04/11	0	0.00	1	100.00	98.20	-1	3,313	-0.03%
2024/04/10	3	96.87	9	99.32	99.70	-6	3,074	-0.20%
2024/04/09	2	91.91	0.2	92.11	92.60	1.8	2,603	0.07%
2024/04/08	1	94.30	1	93.69	93.50	0	2,450	0.00%
2024/04/03	2	91.71	7	91.72	92.30	-5	2,261	-0.22%
2024/04/02	3	87.22	6	87.08	87.80	-3	2,029	-0.15%
2024/04/01	2	84.40	17	86.64	86.70	-15	1,818	-0.83%
2024/03/29	2	79.59	7	81.16	80.40	-5	1,573	-0.32%
2024/03/28	0	75.36	3	76.30	78.20	-3	1,401	-0.21%
2024/03/27	3	77.43	2	76.80	76.40	1	1,310	0.08%
2024/03/26	8	75.56	2	75.76	74.90	6	1,231	0.49%
2024/03/25	1	74.80	0	75.00	74.40	1	1,167	0.09%
2024/03/22	0	73.17	5	73.58	73.80	-5	1,201	-0.41%
2024/03/21	2	74.59	0	0.00	73.80	2	1,218	0.17%
2024/03/20	2	75.15	5	74.34	73.70	-3	1,205	-0.25%
2024/03/19	5	72.76	1	73.20	72.90	4	1,161	0.35%
2024/03/18	0	0.00	0	71.80	72.50	0	1,122	0.00%
2024/03/15	0	0.00	0	71.59	71.10	0	1,112	0.00%
2024/03/14	0.1	70.71	0	0.00	70.50	0.1	1,093	0.01%
2024/03/12	0	0.00	0	70.80	71.00	0	1,096	0.00%
2024/03/11	0	0.00	0	70.37	69.90	0	1,106	0.00%
2024/03/08	3	69.90	13	70.00	69.60	-10	1,108	-0.91%
2024/03/07	0	70.61	0	0.00	69.80	0	1,098	0.00%
2024/03/06	0	0.00	0	71.92	71.60	0	1,083	0.00%
2024/03/05	0	71.80	0	0.00	71.00	0	1,116	0.00%
2024/03/04	1	71.00	0	72.00	72.50	1	1,105	0.09%
2024/02/26	0	0.00	1	71.80	71.80	-1	1,094	-0.09%
2024/02/23	0	72.10	0	0.00	71.80	0	1,099	0.00%
2024/02/22	0	0.00	0	72.90	72.50	0	1,113	0.00%
2024/02/21	0	0.00	0	72.90	72.30	0	1,133	0.00%
2024/02/20	0	72.26	0	0.00	72.20	0	1,141	0.00%
2024/02/19	0	72.95	0	73.50	73.00	0	1,149	0.00%
2024/02/16	0	0.00	0	72.95	73.30	0	1,151	0.00%
2024/02/15	2	72.00	0.1	72.20	71.90	1.9	1,149	0.17%
2024/02/05	0.1	72.14	0	0.00	72.30	0.1	1,159	0.00%
2024/02/02	3	72.40	0	0.00	72.50	3	1,159	0.26%
2024/02/01	0	0.00	0	71.60	72.10	0	1,163	0.00%
2024/01/31	2	71.30	0	0.00	71.00	2	1,167	0.17%
2024/01/30	0.1	72.09	0	0.00	71.60	0.1	1,171	0.01%
2024/01/26	1	72.51	0	72.86	72.50	1	1,214	0.08%
2024/01/25	0	72.43	0	0.00	72.20	0	1,228	0.00%
2024/01/24	0	0.00	0.1	72.61	72.70	-0.1	1,257	-0.01%
2024/01/19	0	72.10	0	0.00	72.00	0	1,292	0.00%
2024/01/18	0	0.00	0.1	72.18	72.40	-0.1	1,308	0.00%
2024/01/17	0.1	72.59	0	0.00	71.00	0.1	1,307	0.01%
2024/01/16	0	72.67	0	0.00	73.80	0	1,298	0.00%
2024/01/15	0	73.20	0	73.30	73.80	0	1,295	0.00%
2024/01/12	0	0.00	0	73.30	73.10	0	1,297	0.00%
2024/01/11	0	71.90	2	73.20	72.60	-2	1,303	-0.15%
2024/01/10	0	72.30	0	0.00	71.90	0	1,315	0.00%
2024/01/09	0	72.42	0	0.00	72.50	0	1,321	0.00%
2024/01/08	0	73.05	1	73.30	73.00	-1	1,343	-0.07%
2024/01/04	0	0.00	1	72.79	72.50	-1	1,329	-0.08%
2024/01/03	1	72.00	1	72.00	71.40	0	1,331	0.00%
2023/12/29	0	71.96	0	0.00	71.50	0	1,340	0.00%
2023/12/27	0	0.00	0	71.54	72.00	0	1,361	0.00%
2023/12/26	0	0.00	0.1	70.97	71.00	-0.1	1,334	-0.01%
2023/12/22	0	0.00	0	70.96	70.80	0	1,338	0.00%
2023/12/21	0	0.00	0	70.90	70.70	0	1,336	0.00%
2023/12/20	0	0.00	0	69.30	69.80	0	1,317	0.00%
2023/12/19	1	69.40	0	0.00	68.60	1	1,311	0.08%
2023/12/18	4.1	70.91	0	0.00	70.70	4.1	1,288	0.31%
2023/12/15	0.1	72.99	2	73.40	72.50	-1.9	1,305	-0.15%
2023/12/14	0	0.00	0	73.47	73.70	0	1,379	0.00%
2023/12/12	1	71.70	0	0.00	72.10	1	1,707	0.06%
2023/12/08	0	0.00	1	72.10	71.30	-1	2,003	-0.05%
2023/12/07	0	0.00	0	71.90	71.80	0	2,086	0.00%
2023/12/06	1	71.43	0	0.00	71.40	1	2,178	0.05%
2023/12/05	0	72.60	0	0.00	72.50	0	2,240	0.00%
2023/12/01	0	0.00	0.1	73.06	72.90	-0.1	2,423	0.00%
2023/11/30	3.1	72.41	0	0.00	71.50	3.1	2,490	0.12%
2023/11/29	2	73.40	0	73.90	73.50	2	2,502	0.08%
2023/11/28	0	0.00	0	73.50	73.70	0	2,530	0.00%
2023/11/24	0	72.95	0	0.00	72.90	0	2,802	0.00%
2023/11/22	0	0.00	1	72.70	72.40	-1	2,991	-0.03%
2023/11/21	0.1	73.01	0	0.00	72.30	0.1	3,053	0.00%
2023/11/20	0	0.00	0	73.09	73.70	0	3,179	0.00%
2023/11/17	0.1	71.80	0	0.00	71.80	0.1	3,340	0.00%
2023/11/16	0	0.00	0.1	71.96	72.20	-0.1	3,367	0.00%
2023/11/15	0	0.00	1	71.40	71.20	-1	3,388	-0.03%
2023/11/13	1	70.70	0	0.00	70.90	1	3,492	0.03%
2023/11/10	1	71.20	0	0.00	71.00	1	3,540	0.03%
2023/11/08	0	0.00	0	72.50	72.00	0	3,596	0.00%
2023/11/07	0	0.00	11	71.63	71.70	-11	3,642	-0.30%
2023/11/06	11	70.80	0	0.00	70.90	11	3,717	0.30%
2023/11/03	0	0.00	0	72.90	72.30	0	3,775	0.00%
2023/11/02	0	0.00	0	73.20	72.50	0	3,850	0.00%
2023/11/01	0	72.60	0	0.00	72.50	0	4,028	0.00%
2023/10/31	2.1	76.46	2	74.50	73.00	0.1	4,254	0.00%
2023/10/30	0	75.10	0	0.00	75.90	0	4,406	0.00%
2023/10/27	0	74.65	0	75.45	74.90	0	4,630	0.00%
2023/10/26	0	74.67	0	75.25	74.80	0	4,641	0.00%
2023/10/25	0	0.00	0	75.60	74.80	0	4,631	0.00%
2023/10/24	0	0.00	0	74.70	74.60	0	4,640	0.00%
2023/10/23	0	0.00	0	74.40	74.20	0	4,650	0.00%
2023/10/20	2	73.00	2	73.90	73.90	0	4,656	0.00%
2023/10/19	0	0.00	0.1	74.27	73.70	-0.1	4,657	0.00%
2023/10/17	0.1	74.18	0.1	75.41	73.50	0	4,658	0.00%
2023/10/16	0	74.65	0	0.00	74.60	0	4,685	0.00%
2023/10/11	0.1	77.15	0	0.00	77.00	0.1	4,786	0.00%
2023/10/06	0.1	78.70	0	78.70	78.00	0.1	4,903	0.00%
2023/10/05	0	0.00	0.1	79.11	79.10	-0.1	5,048	0.00%
2023/10/04	0	77.50	0	0.00	78.40	0	5,091	0.00%
2023/10/03	0	0.00	1	78.80	78.10	-1	5,089	-0.02%
2023/10/02	1	77.70	0.1	77.95	78.40	0.9	5,091	0.02%
2023/09/28	1	76.32	1	77.40	76.80	0	5,109	0.00%
2023/09/27	2	77.95	0	0.00	77.70	2	5,098	0.04%
2023/09/26	2.1	79.03	1	78.90	78.20	1.1	5,091	0.02%
2023/09/25	0	0.00	2.1	80.30	80.00	-2.1	5,076	-0.04%
2023/09/22	0.1	79.51	0	79.85	79.40	0.1	5,069	0.00%
2023/09/21	1	80.50	0	0.00	79.70	1	5,054	0.02%
2023/09/20	2.1	82.49	12	81.85	81.30	-9.9	5,044	-0.20%
2023/09/19	1.1	83.50	0	84.85	83.30	1	5,024	0.02%
2023/09/18	0	84.20	6.1	84.00	84.20	-6.1	4,951	-0.12%
2023/09/15	7.1	80.01	3	78.98	80.30	4.1	4,802	0.08%
2023/09/14	8	83.77	2	84.20	83.40	6	4,636	0.13%
2023/09/13	32	84.34	36	82.50	84.20	-4	4,574	-0.09%
2023/09/12	0	0.00	21.1	82.45	83.10	-21.1	4,376	-0.48%
2023/09/11	3.1	81.37	7	80.70	80.50	-3.9	4,310	-0.09%
2023/09/08	0	0.00	4	83.60	83.60	-4	4,249	-0.09%
2023/09/07	1	83.15	1.2	83.08	82.70	-0.2	4,186	0.00%
2023/09/06	0	80.80	6	82.02	82.30	-6	4,134	-0.15%
2023/09/05	1	80.67	5	80.18	80.60	-4	4,061	-0.10%
2023/09/04	11	79.43	1	79.11	79.20	10	4,009	0.25%
2023/09/01	2	79.25	1	79.60	79.20	1	3,973	0.03%
2023/08/31	1	79.50	4	78.80	79.00	-3	3,974	-0.08%
2023/08/30	12	79.85	5	79.70	78.70	7	3,947	0.18%
2023/08/29	7	79.20	0.1	78.19	79.50	6.9	3,747	0.18%
2023/08/28	1	77.19	1	77.30	77.10	0	3,621	0.00%
2023/08/25	2.1	76.19	0.1	76.88	76.80	2	3,589	0.06%
2023/08/24	1.1	76.83	4	77.13	76.90	-2.9	3,563	-0.08%
2023/08/23	2	77.05	0.1	76.77	78.40	1.9	3,451	0.05%
2023/08/22	0	75.48	0	0.00	75.00	0	3,289	0.00%
2023/08/21	0	75.39	1	76.40	76.20	-1	3,275	-0.03%
2023/08/18	19.1	76.99	20	76.55	75.80	-1	3,293	-0.03%
2023/08/17	0	75.69	1	75.92	76.90	-1	3,283	-0.03%
2023/08/16	1	75.50	1.1	76.55	76.50	-0.1	3,255	0.00%
2023/08/15	0	0.00	0.1	74.60	74.60	-0.1	3,237	0.00%
2023/08/11	0	75.49	0	76.63	75.00	0	3,223	0.00%
2023/08/10	4.1	74.16	4	75.65	76.10	0.1	3,188	0.00%
2023/08/09	4	77.00	1	77.11	77.00	3	3,130	0.09%
2023/08/08	15	76.26	2	76.51	76.40	13	3,068	0.42%
2023/08/07	5.1	75.39	1	76.10	76.10	4.1	3,004	0.14%
2023/08/04	6	75.30	13.1	77.60	79.10	-7.1	2,844	-0.25%
2023/08/02	7.1	75.00	2	74.70	74.50	5.1	2,665	0.19%
2023/08/01	0	0.00	6.2	74.31	75.40	-6.2	2,543	-0.24%
2023/07/31	6	70.77	0	71.60	70.60	6	2,388	0.25%
2023/07/28	0	70.90	0	0.00	71.00	0	2,414	0.00%
2023/07/26	0	71.20	0	72.20	70.90	0	2,520	0.00%
2023/07/25	0	0.00	0	71.60	71.70	0	2,565	0.00%
2023/07/24	0	71.11	1	71.00	70.70	-1	2,619	-0.04%
2023/07/21	0	71.20	0	71.95	71.90	0	2,690	0.00%
2023/07/20	0	71.80	0	0.00	71.80	0	2,762	0.00%
2023/07/19	0.1	72.64	1	72.50	72.30	-0.9	2,884	-0.03%
2023/07/18	2	73.30	0	72.75	73.50	2	2,910	0.07%
2023/07/17	1	71.00	0	0.00	72.00	1	2,923	0.03%
2023/07/14	0.1	71.55	0	0.00	71.50	0.1	2,985	0.00%
2023/07/13	8	73.38	9	73.23	72.00	-1	3,164	-0.03%
2023/07/12	6	74.53	13.1	75.74	75.70	-7.1	3,491	-0.20%
2023/07/11	5	73.80	0	74.00	74.00	5	3,512	0.14%
2023/07/10	1	72.82	7	73.27	73.30	-6	3,569	-0.17%
2023/07/07	0.1	73.02	0	0.00	74.00	0.1	3,591	0.00%
2023/07/06	2	73.41	1	73.80	74.40	1	3,576	0.03%
2023/07/05	0	0.00	1	74.30	74.50	-1	3,547	-0.03%
2023/07/04	1	73.20	0	0.00	73.60	1	3,519	0.03%
2023/07/03	3	73.60	0	0.00	73.60	3	3,510	0.09%
2023/06/30	0	0.00	0	73.30	73.20	0	3,521	0.00%
2023/06/29	1	73.10	1	73.30	72.80	0	3,530	0.00%
2023/06/28	0	0.00	0.1	73.63	73.30	-0.1	3,535	0.00%
2023/06/27	1	71.60	0	0.00	72.20	1	3,528	0.03%
2023/06/21	0	0.00	0	71.56	71.30	0	3,512	0.00%
2023/06/20	4	71.18	0	0.00	71.00	4	3,525	0.11%
2023/06/19	0	0.00	0	72.50	72.30	0	3,571	0.00%
2023/06/15	2	72.00	0	71.99	72.10	2	3,584	0.05%
2023/06/14	0.1	71.64	0	0.00	71.40	0.1	3,577	0.00%
2023/06/13	0	0.00	0.1	72.88	72.50	-0.1	3,596	0.00%
2023/06/12	0.1	72.38	0	0.00	72.00	0.1	3,651	0.00%
2023/06/09	0	73.50	3.9	73.07	73.50	-3.9	3,653	-0.11%
2023/06/08	0	75.07	0	75.30	74.30	0	3,656	0.00%
2023/06/07	3	76.10	1	75.90	75.80	2	3,661	0.05%
2023/06/06	0	76.00	0	0.00	75.70	0	3,674	0.00%
2023/06/05	1	76.60	3	76.47	76.70	-2	3,661	-0.06%
2023/06/02	2	75.85	7	75.90	75.80	-5	3,664	-0.14%
2023/05/31	0	74.90	0	0.00	75.20	0	3,679	0.00%
2023/05/30	0	75.70	1	75.00	74.90	-1	3,668	-0.03%
2023/05/29	0	0.00	1	76.08	76.40	-1	3,654	-0.03%
2023/05/26	0	0.00	10	74.67	74.50	-10	3,691	-0.27%
2023/05/25	3.1	75.27	0	0.00	74.90	3.1	3,744	0.08%
2023/05/24	2	76.89	5	75.70	75.70	-3	3,782	-0.08%
2023/05/23	6	75.28	1.1	75.80	76.40	4.9	3,821	0.13%
2023/05/22	0	0.00	0	74.70	74.60	0	3,807	0.00%
2023/05/19	0.1	73.86	1	74.70	73.50	-1	3,839	-0.03%
2023/05/18	0	0.00	0.1	74.25	74.50	-0.1	3,883	0.00%
2023/05/17	0	0.00	0	73.50	73.00	0	3,888	0.00%
2023/05/16	5	73.40	0	0.00	73.00	5	3,888	0.13%
2023/05/15	1	72.31	0	73.60	73.50	1	3,911	0.03%
2023/05/12	0	0.00	0	73.85	73.50	0	3,922	0.00%
2023/05/11	1.1	73.28	1	72.70	72.90	0.1	3,908	0.00%
2023/05/10	0	0.00	5	73.50	73.90	-5	3,922	-0.13%
2023/05/09	2.1	73.63	1	75.80	72.50	1.1	3,903	0.03%
2023/05/08	1	77.00	1	77.38	76.30	0	3,844	0.00%
2023/05/05	2	76.20	2.1	76.37	75.80	-0.1	3,849	0.00%
2023/05/04	0	75.20	0	0.00	74.60	0	3,880	0.00%
2023/05/03	3	75.63	1	75.70	75.40	2	3,858	0.05%
2023/05/02	0	0.00	0.1	77.03	76.20	-0.1	3,855	0.00%
2023/04/28	1	74.50	0	74.91	74.80	1	3,787	0.03%
2023/04/27	2	73.95	0	0.00	73.50	2	3,731	0.05%
2023/04/26	0	0.00	0	75.00	74.30	0	3,670	0.00%
2023/04/25	0.2	75.08	2	75.60	73.50	-1.8	3,603	-0.05%
2023/04/24	1	78.08	1.2	77.26	77.60	-0.1	3,553	0.00%
2023/04/21	4	77.28	0	0.00	74.80	4	3,492	0.12%
2023/04/20	6.1	77.39	2	78.25	76.80	4.1	3,444	0.12%
2023/04/19	3	80.65	1.5	80.08	80.10	1.5	3,371	0.05%
2023/04/18	4	81.30	8	82.28	81.10	-4	3,300	-0.12%
2023/04/17	21	82.73	17	82.88	83.20	4	3,134	0.13%
2023/04/14	6	76.90	21	77.95	78.20	-15	2,689	-0.56%
2023/04/13	2	71.60	0	71.12	71.10	2	2,527	0.08%
2023/04/12	5	68.56	5.1	68.60	69.60	-0.1	2,453	0.00%
2023/04/11	3	68.30	0	0.00	68.20	3	2,491	0.12%
2023/04/10	0	67.86	3	67.90	67.90	-3	2,526	-0.12%
2023/04/07	0	68.10	0	0.00	67.90	0	2,585	0.00%
2023/03/31	1	68.88	0	0.00	67.80	1	2,721	0.04%
2023/03/30	0	0.00	0	68.70	68.70	0	2,766	0.00%
2023/03/29	0	0.00	0	68.29	68.20	0	2,748	0.00%
2023/03/28	0.1	67.36	0	0.00	67.20	0.1	2,746	0.00%
2023/03/27	0	0.00	4	68.20	68.20	-4	2,728	-0.15%
2023/03/24	0	67.80	6	68.10	67.80	-6	2,727	-0.22%
2023/03/23	0	0.00	0	68.00	68.10	0	2,713	0.00%
2023/03/22	1	68.40	1	67.70	67.70	0	2,697	0.00%
2023/03/21	0	0.00	3.1	66.30	67.40	-3.1	2,636	-0.12%
2023/03/20	1	64.00	0	0.00	65.10	1	2,600	0.04%
2023/03/17	0	0.00	0	64.80	64.60	0	2,596	0.00%
2023/03/16	0.1	65.06	0	0.00	64.10	0.1	2,586	0.00%
2023/03/15	4.2	66.99	0.1	67.68	66.30	4.1	2,561	0.16%
2023/03/14	0	0.00	0.2	65.28	65.60	-0.2	2,520	-0.01%
2023/03/13	0	0.00	0	65.50	64.70	0	2,518	0.00%
2023/03/10	0.1	64.35	0	0.00	64.50	0.1	2,513	0.00%
2023/03/09	0	66.04	1	66.50	65.80	-1	2,530	-0.04%
2023/03/08	0	65.90	0	0.00	66.10	0	2,559	0.00%
2023/03/07	0	0.00	0.1	65.87	66.00	-0.1	2,576	-0.01%
2023/03/06	0	0.00	1	65.80	65.60	-1	2,577	-0.04%
2023/03/03	0	0.00	1	64.80	64.70	-1	2,597	-0.04%
2023/02/24	0	0.00	1	64.50	64.60	-1	2,764	-0.04%
2023/02/23	0.1	64.33	9	64.50	63.90	-8.9	2,776	-0.32%
2023/02/22	0.1	64.26	0.1	64.95	65.30	0	2,855	0.00%
2023/02/21	1	64.80	0.1	64.28	64.90	1	2,833	0.03%
2023/02/20	0.1	62.43	0	62.90	63.10	0.1	2,766	0.00%
2023/02/17	0	0.00	1	63.09	63.00	-1	2,746	-0.04%
2023/02/16	1	62.10	7	61.29	62.40	-6	2,719	-0.22%
2023/02/15	0	60.22	0	0.00	60.20	0	2,676	0.00%
2023/02/14	0	0.00	0.2	60.61	60.50	-0.2	2,671	-0.01%
2023/02/13	0	0.00	2.1	60.21	60.20	-2.1	2,692	-0.08%
2023/02/10	0.3	59.54	0	0.00	59.20	0.3	2,707	0.01%
2023/02/08	0	0.00	0	61.10	60.60	0	2,797	0.00%
2023/02/07	0	0.00	0	60.56	60.60	0	2,890	0.00%
2023/02/06	0	0.00	3	60.20	60.40	-3	2,959	-0.10%
2023/02/03	3	61.13	0	0.00	60.50	3	2,978	0.10%
2023/02/02	5	60.70	0.2	60.82	61.50	4.8	2,929	0.16%
2023/02/01	0	0.00	4	58.70	58.80	-4	2,827	-0.14%
2023/01/31	0	0.00	1.1	58.67	58.70	-1.1	2,810	-0.04%
2023/01/30	1	56.70	0.1	57.40	57.50	1	2,780	0.03%
2023/01/16	0	0.00	2	56.00	56.10	-2	2,789	-0.07%
2023/01/13	0	56.51	0	0.00	56.00	0	2,791	0.00%
2023/01/12	0.1	57.55	0	0.00	56.70	0.1	2,790	0.00%
2023/01/11	0	0.00	5	57.70	58.70	-5	2,752	-0.18%
2023/01/09	0	58.00	0	0.00	58.10	0	2,682	0.00%
2023/01/06	0	57.70	0	0.00	58.20	0	2,668	0.00%
2023/01/05	0	0.00	1.1	58.09	58.00	-1.1	2,665	-0.04%
2023/01/04	0	0.00	0	57.30	57.40	0	2,636	0.00%
2023/01/03	0	56.27	4	56.23	57.00	-4	2,633	-0.15%
2022/12/30	0	0.00	1	57.30	56.90	-1	2,621	-0.04%
2022/12/29	2	57.20	3	56.87	56.90	-1	2,588	-0.04%
2022/12/28	1	57.19	1	56.40	56.40	0	2,519	0.00%
2022/12/27	1.1	58.29	1	57.13	57.00	0.1	2,483	0.00%
2022/12/26	2.1	57.79	0.1	58.06	57.70	2	2,430	0.08%
2022/12/23	0	55.27	0	0.00	55.00	0	2,341	0.00%
2022/12/22	4	55.23	3	55.60	55.20	1	2,307	0.04%
2022/12/20	1	52.70	0	0.00	52.60	1	2,277	0.04%
2022/12/19	0	0.00	2	54.30	54.20	-2	2,297	-0.09%
2022/12/16	1	54.60	0	0.00	54.80	1	2,298	0.04%
2022/12/15	0	55.90	0	0.00	55.70	0	2,294	0.00%
2022/12/12	0	0.00	3	55.00	55.60	-3	2,301	-0.13%
2022/12/08	0	56.10	0	0.00	56.50	0	2,310	0.00%
2022/12/07	0	57.20	0	0.00	56.10	0	2,328	0.00%
2022/12/06	0	57.10	4	57.20	57.10	-4	2,392	-0.17%
2022/12/05	0	0.00	2	58.40	58.60	-2	2,388	-0.08%
2022/12/02	3	57.83	5	58.10	58.20	-2	2,367	-0.08%
2022/12/01	0	0.00	8	58.15	58.40	-8	2,362	-0.34%
2022/11/30	8	57.65	1	57.60	57.60	7	2,366	0.30%
2022/11/29	1	57.30	0	0.00	57.00	1	2,331	0.04%
2022/11/28	1	56.60	0	0.00	56.50	1	2,362	0.04%
2022/11/25	1	56.00	0	0.00	56.00	1	2,499	0.04%
2022/11/24	13	57.52	0	0.00	57.30	13	2,477	0.52%
2022/11/23	2	56.35	3	56.67	56.60	-1	2,415	-0.04%
2022/11/22	3	55.50	1	54.50	54.80	2	2,360	0.08%
2022/11/21	11	55.45	2	55.05	55.00	9	2,335	0.39%
2022/11/18	3	57.23	4	56.80	57.30	-1	2,281	-0.04%
2022/11/17	0	0.00	1	55.80	55.70	-1	2,147	-0.05%
2022/11/16	0	0.00	1.1	54.72	54.70	-1.1	2,166	-0.05%
2022/11/15	1	54.40	0	0.00	54.60	1	2,181	0.05%
2022/11/09	3	54.70	0	0.00	54.90	3	2,404	0.12%
2022/11/08	6	54.50	1	53.80	53.80	5	2,474	0.20%
2022/11/07	2	55.25	9	55.41	54.90	-7	2,972	-0.24%
2022/11/04	1	53.90	3	53.93	54.30	-2	2,977	-0.07%
2022/11/03	7	54.31	2	54.80	54.90	5	3,056	0.16%
2022/11/01	5	50.80	0	0.00	50.70	5	2,919	0.17%
2022/10/21	0.1	49.95	0	0.00	50.00	0.1	3,158	0.00%
2022/10/14	0	0.00	0.1	51.60	51.40	-0.1	3,582	0.00%
2022/10/13	2	51.20	1	49.20	49.10	1	3,604	0.03%
2022/10/05	1	56.50	1	56.50	55.60	0	3,787	0.00%
2022/10/04	1	55.00	0	0.00	55.70	1	3,790	0.03%
2022/09/29	0	0.00	1	54.70	54.50	-1	3,819	-0.03%
2022/09/27	1	55.30	0	0.00	55.80	1	3,821	0.03%
2022/09/26	1.1	55.05	2	56.40	55.00	-0.9	3,812	-0.02%
2022/09/23	1	58.80	0	0.00	58.50	1	3,831	0.03%
2022/09/22	1	58.20	2	58.10	59.50	-1	3,861	-0.03%
2022/09/21	1.1	59.80	0	0.00	59.00	1.1	3,920	0.03%
2022/09/20	2	60.30	0	0.00	60.40	2	4,016	0.05%
2022/09/16	1	61.00	0	0.00	60.30	1	4,107	0.02%
2022/09/15	0	0.00	1	62.80	61.60	-1	4,102	-0.02%
2022/09/14	2	62.40	0	0.00	62.30	2	4,102	0.05%
2022/09/13	4	63.83	1.1	64.10	63.30	2.9	4,083	0.07%
2022/09/12	0	0.00	1	62.50	62.50	-1	4,003	-0.02%
2022/09/07	2.1	59.20	0	0.00	59.00	2.1	3,997	0.05%
2022/09/02	2	62.75	0.1	62.30	62.00	2	3,947	0.05%
2022/09/01	5	62.94	1	65.50	63.70	4	3,891	0.10%
2022/08/30	1.1	62.00	0	0.00	61.80	1.1	3,712	0.03%
2022/08/19	0	0.00	0.3	65.10	65.10	-0.3	3,555	-0.01%
2022/08/18	2	65.40	3.4	65.32	65.10	-1.4	3,513	-0.04%
2022/08/16	0	0.00	1	65.40	65.00	-1	3,311	-0.03%
2022/08/15	4	64.98	2	64.20	65.10	2	3,231	0.06%
2022/08/12	8	64.60	7	64.79	65.50	1	3,121	0.03%
2022/08/11	0	0.00	1	63.90	63.90	-1	2,580	-0.04%
2022/08/10	0	0.00	6	57.70	58.10	-6	2,495	-0.24%
2022/08/09	5	54.82	0	0.00	54.60	5	2,379	0.21%
2022/08/05	2	54.80	2	54.75	55.10	0	2,345	0.00%
2022/08/04	1	54.30	1	53.40	54.40	0	2,299	0.00%
2022/08/03	0	0.00	1	54.50	53.40	-1	2,253	-0.04%
2022/08/02	4	53.35	0	0.00	53.30	4	2,222	0.18%
2022/07/28	0	0.00	2	52.20	52.20	-2	2,108	-0.09%
2022/07/27	0	0.00	3	53.90	52.60	-3	2,074	-0.14%
2022/07/26	7	56.71	0	0.00	56.50	7	1,974	0.35%
2022/07/22	1	56.80	0	0.00	55.90	1	1,818	0.05%
2022/07/21	1	54.70	4	55.05	56.40	-3	1,747	-0.17%
2022/07/20	1	54.00	0	0.00	53.20	1	1,662	0.06%
2022/07/19	1	54.30	0	0.00	53.90	1	1,644	0.06%
2022/07/18	0	0.00	2.1	55.50	55.00	-2.1	1,635	-0.13%
2022/07/15	0	0.00	7	53.49	53.30	-7	1,522	-0.46%
2022/07/14	1	50.60	1	48.85	50.70	0	1,465	0.00%
2022/07/12	0.1	48.05	0	0.00	47.80	0.1	1,429	0.01%
2022/07/01	1	49.50	0	0.00	47.05	1	1,356	0.07%
2022/06/28	5.1	55.84	0	0.00	55.70	5.1	1,206	0.42%
2022/06/13	4	57.80	0	0.00	57.30	4	955	0.42%
2022/06/10	1	57.70	1	56.90	57.70	0	946	0.00%
2022/06/02	1	57.80	1	58.00	57.80	0	943	0.00%
2022/05/31	2	56.60	0	0.00	56.00	2	953	0.21%
2022/05/30	0	0.00	0.1	56.70	56.70	-0.1	956	-0.01%
2022/05/26	1	55.10	1	55.50	54.90	0	969	0.00%
2022/05/25	3	54.30	0	0.00	55.30	3	990	0.30%
2022/05/24	0.4	55.90	0	0.00	54.10	0.4	1,019	0.04%
2022/05/20	1	56.10	1	55.60	56.00	0	1,057	0.00%
2022/05/16	0	0.00	0	57.85	56.10	0	1,126	0.00%
2022/05/13	2	54.70	0	0.00	55.50	2	1,136	0.18%
2022/05/12	0	0.00	1	54.70	54.50	-1	1,156	-0.09%
2022/05/11	0	54.00	0	0.00	54.60	0	1,175	0.00%
2022/05/10	0.1	54.82	0	0.00	55.10	0.1	1,178	0.01%
2022/05/09	0.1	55.60	0	0.00	55.10	0.1	1,187	0.00%
2022/05/06	0	56.97	0	0.00	56.90	0	1,188	0.00%
2022/05/05	1	58.40	2	58.60	58.50	-1	1,198	-0.09%
2022/05/04	2	57.90	1.1	58.11	58.00	0.9	1,214	0.08%
2022/05/03	0	0.00	0	59.90	57.60	0	1,259	0.00%
2022/04/29	5	57.70	5	57.50	57.10	0	1,279	0.00%
2022/04/28	2.1	58.20	0	0.00	58.30	2.1	1,357	0.15%
2022/04/27	2	56.61	1	57.50	57.50	1	1,374	0.07%
2022/04/26	0	0.00	1	59.40	58.80	-1	1,401	-0.07%
2022/04/25	0	59.07	0	0.00	59.20	0	1,473	0.00%
2022/04/22	6.1	61.50	5	61.20	60.70	1.1	1,474	0.07%
2022/04/20	2	63.40	0	0.00	63.50	2	1,549	0.13%
2022/04/19	0	0.00	0	64.40	64.00	0	1,687	0.00%
2022/04/15	0.2	64.81	5	63.80	63.80	-4.9	1,997	-0.24%
2022/04/14	0	0.00	10	65.70	65.00	-10	2,085	-0.48%
2022/04/13	1	66.10	1	66.50	66.20	0	2,143	0.00%
2022/04/11	1	65.70	0	0.00	65.50	1	2,287	0.04%
2022/04/08	0	67.80	10	66.72	67.50	-10	2,437	-0.41%
2022/04/07	0	68.80	0	0.00	68.00	0	2,804	0.00%
2022/04/06	0	69.80	0	0.00	69.20	0	2,873	0.00%
2022/04/01	1.1	69.62	0	0.00	70.10	1.1	2,944	0.04%
2022/03/30	0.1	71.30	0	0.00	71.10	0.1	3,057	0.00%
2022/03/28	2	70.65	0	0.00	71.80	2	3,166	0.06%
2022/03/25	0	0.00	2	71.80	71.60	-2	3,206	-0.06%
2022/03/24	3	73.93	0	0.00	73.60	3	3,259	0.09%
2022/03/21	2	72.20	0	0.00	72.20	2	3,856	0.05%
2022/03/15	0	0.00	1	69.70	69.80	-1	3,994	-0.03%
2022/03/07	0.1	68.50	0	0.00	69.30	0.1	4,661	0.00%
2022/02/25	0	0.00	0	71.30	70.90	0	5,175	0.00%
2022/02/24	0	70.30	0	0.00	69.30	0	5,354	0.00%
2022/02/21	1.1	73.94	0	0.00	73.80	1.1	5,897	0.02%
2022/02/17	0.1	74.42	0	0.00	74.20	0.1	6,933	0.00%
2022/02/14	0.1	72.50	0	0.00	71.90	0.1	8,460	0.00%
2022/02/11	0	0.00	3	74.10	74.00	-3	8,654	-0.03%
2022/02/10	1.1	76.37	3	75.60	75.30	-1.9	8,734	-0.02%
2022/02/07	0	0.00	1	75.80	75.10	-1	9,081	-0.01%
2022/01/25	2	75.00	1	74.20	73.30	1	9,716	0.01%
2022/01/24	1	77.50	2	75.60	77.00	-1	9,946	-0.01%
2022/01/21	0.1	79.00	2	79.30	76.80	-1.9	9,972	-0.02%
2022/01/20	0	81.70	0	0.00	81.50	0	9,900	0.00%
2022/01/19	3	81.57	2	81.70	81.00	1	9,942	0.01%
2022/01/18	0	83.00	0	0.00	83.00	0	9,986	0.00%
2022/01/14	2	83.75	0	0.00	83.60	2	10,347	0.02%
2022/01/13	3	84.87	0	0.00	85.90	3	10,352	0.03%
2022/01/12	1	84.90	0	0.00	85.60	1	10,330	0.01%
2022/01/11	3	86.10	9	86.60	86.10	-6	10,193	-0.06%
2022/01/10	5	83.70	0	0.00	84.40	5	10,035	0.05%
2022/01/07	1	81.50	3	83.07	83.10	-2	9,874	-0.02%
2022/01/06	0	0.00	6	84.50	83.60	-6	9,780	-0.06%
2022/01/05	6	84.92	3.1	84.05	84.40	2.9	9,717	0.03%
2022/01/04	3	85.07	1	84.50	84.60	2	9,662	0.02%
2022/01/03	2	88.75	1	89.90	87.90	1	9,560	0.01%
2021/12/30	6	90.08	10.1	90.52	92.40	-4.1	9,393	-0.04%
2021/12/29	1	86.50	3	87.10	87.60	-2	9,013	-0.02%
2021/12/28	0	85.70	1	86.50	85.90	-1	8,933	-0.01%
2021/12/27	2	86.60	2	85.75	85.20	0	8,852	0.00%
2021/12/24	4	84.53	0	0.00	83.80	4	8,773	0.05%
2021/12/23	1	84.80	2	84.40	84.90	-1	8,733	-0.01%
2021/12/21	2.1	82.24	0	0.00	83.60	2.1	8,612	0.02%
2021/12/20	6	84.02	5	82.14	82.10	1	8,570	0.01%
2021/12/17	5	85.12	0	0.00	84.00	5	8,495	0.06%
2021/12/16	8.1	86.06	11	86.75	89.10	-2.9	8,276	-0.03%
2021/12/15	1	81.10	0	0.00	81.00	1	7,950	0.01%
2021/12/14	1	79.01	3	79.23	79.80	-2	7,885	-0.03%
2021/12/13	0	82.10	0	0.00	81.70	0	7,829	0.00%
2021/12/10	1	81.70	3	81.43	81.70	-2	7,799	-0.03%
2021/12/08	1.1	83.15	0	0.00	81.40	1.1	7,702	0.01%
2021/12/07	1	84.10	1	86.50	83.20	0	7,631	0.00%
2021/12/06	3	84.97	1	85.30	85.30	2	7,499	0.03%
2021/12/03	2	83.65	0	0.00	84.00	2	7,390	0.03%
2021/12/02	5	81.14	1	80.70	80.70	4	7,226	0.06%
2021/12/01	7	83.24	1	84.50	83.70	6	7,119	0.08%
2021/11/30	12	83.64	1	82.40	79.50	11	6,996	0.16%
2021/11/26	1	82.70	1	83.30	83.20	0	6,723	0.00%
2021/11/25	1	82.30	1	85.20	82.30	0	6,645	0.00%
2021/11/24	4	83.85	1	84.20	84.00	3	6,520	0.05%
2021/11/23	5.1	83.70	3	82.73	82.40	2.1	6,430	0.03%
2021/11/22	1	88.40	6	89.57	88.40	-5	6,231	-0.08%
2021/11/19	3	90.17	3.2	90.41	90.50	-0.2	6,131	0.00%
2021/11/18	4	89.68	7	90.50	89.10	-3	5,853	-0.05%
2021/11/17	12	89.10	15	90.36	89.90	-3	5,612	-0.05%
2021/11/16	35	87.31	15	87.93	86.40	20	5,198	0.38%
2021/11/15	1.1	86.20	2	87.60	90.90	-1	4,581	-0.02%
2021/11/12	22	78.52	27	82.45	82.70	-5	4,257	-0.12%
2021/11/11	13	77.35	11	78.81	75.20	2	3,776	0.05%
2021/11/10	1	73.00	21	74.34	75.10	-20	2,982	-0.67%
2021/11/09	0	0.00	1	68.00	68.30	-1	2,745	-0.04%
2021/11/08	1	67.20	1	67.70	68.00	0	2,639	0.00%
2021/11/05	4	65.93	5	66.14	67.60	-1	2,524	-0.04%
2021/11/04	2	66.30	2	66.50	66.40	0	2,414	0.00%
2021/11/03	2	67.20	3.1	67.68	67.50	-1.1	2,274	-0.05%
2021/11/02	9	64.86	3.1	66.42	66.00	5.9	1,957	0.30%
2021/11/01	7	59.76	6	62.10	63.10	1	1,598	0.06%
2021/10/29	0	0.00	1	56.70	57.40	-1	1,339	-0.07%
2021/10/27	0	0.00	2	54.90	54.80	-2	1,276	-0.16%
2021/10/26	3	55.80	2	55.35	55.10	1	1,303	0.08%
2021/10/25	4	56.95	0.4	56.51	56.20	3.6	1,257	0.29%
2021/10/22	3.4	58.88	1	60.90	58.20	2.4	1,205	0.20%
2021/10/20	3	55.37	0	0.00	55.40	3	822	0.36%
2021/09/30	2	54.60	0	0.00	54.90	2	914	0.22%
2021/08/23	0	0.00	2	54.10	54.30	-2	1,743	-0.11%
2021/08/16	0	0.00	0.3	53.60	53.80	-0.3	1,756	-0.02%
2021/08/13	0	0.00	1	54.60	54.10	-1	1,756	-0.06%
2021/08/06	0	0.00	3	54.43	54.50	-3	1,826	-0.16%
2021/08/03	1	54.50	0	0.00	54.60	1	1,949	0.05%
2021/08/02	1	54.40	0	0.00	55.00	1	1,964	0.05%
2021/07/30	5	54.60	0	0.00	55.10	5	1,962	0.25%
2021/07/29	2	60.80	0	0.00	60.80	2	1,901	0.11%
2021/07/28	0	0.00	4	60.30	60.50	-4	1,893	-0.21%
2021/07/26	5	62.10	0	0.00	61.80	5	1,957	0.26%
2021/07/15	0	0.00	2	60.70	60.80	-2	2,254	-0.09%
2021/07/08	0	0.00	1	59.80	59.90	-1	2,534	-0.04%
2021/06/29	2	59.80	0	0.00	60.20	2	2,967	0.07%
2021/06/16	0	0.00	3	63.50	61.50	-3	3,486	-0.09%
2021/06/08	0	0.00	2	63.30	63.10	-2	4,059	-0.05%
2021/06/04	2	62.50	0	0.00	61.60	2	3,917	0.05%
2021/06/01	0	0.00	0.5	57.70	58.30	-0.5	3,854	-0.01%
2021/05/31	0.5	57.50	0	0.00	57.50	0.5	3,882	0.01%
2021/05/17	0	0.00	3	52.70	53.00	-3	6,002	-0.05%
2021/05/13	1	55.20	0	0.00	55.20	1	6,220	0.02%
2021/05/12	2	55.30	5	56.02	54.40	-3	6,498	-0.05%
2021/05/11	1	58.00	0	0.00	57.60	1	6,535	0.02%
2021/05/07	2	60.00	0	0.00	59.90	2	6,536	0.03%
2021/05/06	0	0.00	5	59.60	59.30	-5	6,556	-0.08%
2021/05/05	0	0.00	1	60.00	58.80	-1	6,574	-0.02%
2021/04/23	0	0.00	6	60.85	60.00	-6	6,828	-0.09%
2021/04/22	0	0.00	1	59.40	59.00	-1	6,823	-0.01%
2021/04/19	0	0.00	2	62.00	62.70	-2	6,709	-0.03%
2021/04/14	0	0.00	3	58.30	58.00	-3	6,661	-0.05%
2021/04/07	0	0.00	11	58.50	58.60	-11	7,092	-0.16%
2021/04/06	0	0.00	6.2	57.91	58.10	-6.2	7,458	-0.08%
2021/03/30	0	0.00	10	56.10	56.60	-10	7,337	-0.14%
2021/03/29	0	0.00	7	55.71	55.90	-7	7,253	-0.10%
2021/03/26	2	55.50	0	0.00	54.70	2	7,163	0.03%
2021/03/25	1	55.60	7	55.21	54.80	-6	7,110	-0.08%
2021/03/24	0	0.00	3	54.97	54.90	-3	7,048	-0.04%
2021/03/23	4	54.70	0	0.00	54.70	4	7,012	0.06%
2021/03/22	14	54.62	1	54.90	54.70	13	6,959	0.19%
2021/03/19	2.2	54.25	0	0.00	54.30	2.2	6,920	0.03%
2021/03/18	6	54.57	0	0.00	54.60	6	6,857	0.09%
2021/03/17	8	54.98	6	54.73	54.80	2	6,764	0.03%
2021/03/16	2	54.00	0	0.00	54.00	2	6,354	0.03%
2021/03/15	11	49.04	0	0.00	49.10	11	6,194	0.18%
2021/03/12	4	47.84	3	47.82	48.15	1	6,172	0.02%
2021/03/11	0	0.00	1	48.10	48.15	-1	6,198	-0.02%
2021/03/10	1	46.85	0	0.00	48.00	1	6,193	0.02%
2021/03/09	7	45.93	3	46.20	46.20	4	6,185	0.06%
2021/03/08	6	47.26	8	46.86	46.20	-2	6,177	-0.03%
2021/03/05	3	47.30	0	0.00	47.00	3	6,169	0.05%
2021/03/04	1	47.65	17	48.55	47.65	-16	6,181	-0.26%
2021/03/03	3	48.35	6	48.25	48.35	-3	6,161	-0.05%
2021/03/02	0	0.00	1	48.55	48.50	-1	6,083	-0.02%
2021/02/26	1	47.95	4	47.94	48.00	-3	5,980	-0.05%
2021/02/25	3	46.75	17	47.28	46.80	-14	5,904	-0.24%
2021/02/24	13	47.05	1	47.85	46.50	12	5,856	0.20%
2021/02/23	4	50.04	2	49.73	49.15	2	5,635	0.04%
2021/02/22	8	49.66	9	49.19	51.20	-1	5,412	-0.02%
2021/02/19	5.3	48.80	6	49.11	49.00	-0.7	5,121	-0.01%
2021/02/18	6	50.60	9	50.28	50.50	-3	4,901	-0.06%
2021/02/17	4	46.74	5	45.72	47.30	-1	4,545	-0.02%
2021/02/05	2	42.60	2	43.35	43.00	0	4,146	0.00%
2021/02/04	5	41.94	3	41.98	42.50	2	3,994	0.05%
2021/02/03	0	0.00	6	41.20	41.30	-6	3,872	-0.15%
2021/02/01	0	0.00	5	39.40	39.70	-5	3,488	-0.14%
2021/01/28	0	0.00	3	39.65	39.60	-3	3,450	-0.09%
2021/01/26	3	39.80	0	0.00	39.85	3	3,405	0.09%
2021/01/25	4	39.66	0	0.00	40.10	4	3,363	0.12%
2021/01/22	6	39.63	0	0.00	39.45	6	3,313	0.18%
2021/01/21	1.3	40.22	2.1	40.01	39.60	-0.9	3,266	-0.03%
2021/01/20	0	0.00	1	39.05	39.00	-1	3,038	-0.03%
2021/01/15	0	0.00	2	39.00	38.30	-2	3,042	-0.07%
2021/01/12	0	0.00	2	38.45	38.20	-2	2,958	-0.07%
2021/01/11	1	39.15	1	39.00	39.20	0	2,924	0.00%
2021/01/08	0.2	38.80	1	39.35	38.80	-0.8	2,893	-0.03%
2021/01/07	2	39.13	0	0.00	39.55	2	2,853	0.07%
2021/01/06	2.3	39.45	1	40.50	39.15	1.3	2,805	0.05%
2021/01/05	2	40.00	0	0.00	39.80	2	2,753	0.07%
2021/01/04	4	40.20	1	40.20	40.40	3	2,681	0.11%
2020/12/31	13.2	41.23	6.6	41.08	40.55	6.6	2,615	0.25%
2020/12/30	5	39.94	4	40.25	40.95	1	2,367	0.04%
2020/12/29	5	39.50	7	37.94	40.20	-2	2,034	-0.10%
2020/12/28	7.1	36.78	3	37.05	37.20	4.1	1,612	0.25%
2020/12/25	1	35.75	0	0.00	35.85	1	1,539	0.06%
2020/12/21	2	35.35	0	0.00	35.55	2	1,547	0.13%
2020/12/15	1	36.20	0	0.00	36.20	1	1,529	0.07%
2020/12/07	0	0.00	11	36.69	36.80	-11	1,451	-0.76%
2020/12/04	6	36.00	0	0.00	36.50	6	1,406	0.43%
2020/12/02	5	36.00	0	0.00	35.90	5	1,364	0.37%
2020/11/25	7	34.95	0	0.00	34.85	7	1,466	0.48%
2020/11/04	0	0.00	1	34.50	34.60	-1	1,700	-0.06%
2020/11/03	0	0.00	1	34.25	34.00	-1	1,696	-0.06%
2020/10/26	5	34.40	0	0.00	34.80	5	1,837	0.27%
2020/10/23	0	0.00	1	34.00	34.20	-1	1,934	-0.05%
2020/10/21	1	34.10	0	0.00	33.85	1	1,936	0.05%
2020/10/20	0	0.00	1	33.75	33.90	-1	1,935	-0.05%
2020/10/19	1	34.15	0	0.00	34.20	1	1,942	0.05%
2020/09/24	1	33.50	0	0.00	33.50	1	2,195	0.05%
2020/09/21	0	0.00	20	34.85	34.75	-20	2,229	-0.90%
2020/09/18	0.1	35.25	3	35.25	35.25	-2.9	2,221	-0.13%
2020/09/11	10	35.15	18	34.54	34.50	-8	2,205	-0.36%
2020/09/08	0.1	35.55	1	35.55	35.55	-0.9	2,171	-0.04%
2020/09/03	18	37.18	12	37.18	36.55	6	2,150	0.28%
2020/08/31	5	36.10	0	0.00	35.05	5	2,027	0.25%
2020/08/28	1.2	36.93	0	0.00	36.50	1.2	1,994	0.06%
2020/08/27	11	36.79	2	36.45	36.75	9	1,947	0.46%
2020/08/26	9	36.83	7	36.82	36.75	2	1,905	0.10%
2020/08/18	0	0.00	1	35.65	35.60	-1	1,687	-0.06%
2020/08/14	2	36.00	1	35.85	36.05	1	1,618	0.06%
2020/08/12	0	0.00	3	34.52	34.70	-3	1,576	-0.19%
2020/08/05	0	0.00	1	35.50	35.55	-1	1,525	-0.07%
2020/08/04	8	35.53	0	0.00	35.35	8	1,509	0.53%
2020/08/03	10	35.30	0	0.00	35.70	10	1,485	0.67%
2020/07/31	0	0.00	1	36.20	35.55	-1	1,446	-0.07%
2020/07/29	0	0.00	1	34.30	34.30	-1	1,251	-0.08%
2020/07/17	1	31.35	0	0.00	31.65	1	1,255	0.08%
2020/07/15	8	34.85	1	35.00	34.75	7	1,242	0.56%
2020/07/14	1	35.30	2	34.80	34.75	-1	1,221	-0.08%
2020/07/13	3.5	35.44	2	35.20	35.30	1.5	1,207	0.12%
2020/07/10	0	0.00	1	33.70	34.15	-1	1,142	-0.09%
2020/07/08	1	34.00	0	0.00	34.15	1	1,164	0.09%
2020/07/06	4	34.35	4	33.90	34.40	0	1,155	0.00%
2020/06/30	1	31.80	0	0.00	31.80	1	1,093	0.09%
2020/06/19	0	0.00	3	32.20	31.65	-3	1,124	-0.27%
2020/06/11	1	32.10	13	32.20	32.10	-12	1,188	-1.01%
2020/06/10	0	0.00	4	32.35	32.40	-4	1,192	-0.34%
2020/06/09	2	32.30	0	0.00	32.30	2	1,235	0.16%
2020/06/05	3	31.85	0	0.00	32.05	3	1,261	0.24%
2020/06/04	0	0.00	1	32.20	31.95	-1	1,259	-0.08%
2020/06/02	15	31.79	0	0.00	31.75	15	1,255	1.19%
2020/05/15	2	31.05	0	0.00	30.80	2	1,291	0.15%
2020/05/13	0	0.00	1	31.55	31.65	-1	1,274	-0.08%
2020/05/11	1	31.95	0	0.00	31.90	1	1,289	0.08%
2020/05/08	1	31.85	10	31.80	31.70	-9	1,275	-0.71%
2020/04/30	3	32.40	0	0.00	32.00	3	1,244	0.24%
2020/04/29	0	0.00	2	32.25	32.30	-2	1,221	-0.16%
2020/04/28	1	32.80	0	0.00	32.85	1	1,204	0.08%
2020/04/17	0	0.00	2	31.68	31.50	-2	1,159	-0.17%
2020/04/15	0	0.00	1	31.15	31.20	-1	1,125	-0.09%
2020/04/14	1	31.00	0	0.00	31.20	1	1,121	0.09%
2020/04/13	0	0.00	1	30.75	30.90	-1	1,097	-0.09%
2020/04/10	5	31.26	2	30.95	31.00	3	1,086	0.28%
2020/04/09	0	0.00	1	31.05	31.00	-1	1,088	-0.09%
2020/04/07	1	29.50	0	0.00	29.45	1	1,054	0.09%
2020/03/24	1	28.30	0	0.00	28.20	1	969	0.10%
2020/03/13	3	29.35	0	0.00	30.00	3	883	0.34%
2020/03/12	10	32.00	7	31.95	31.55	3	830	0.36%
2020/03/10	0	0.00	1	33.90	34.00	-1	807	-0.12%
2020/03/05	20	35.53	0	0.00	35.30	20	800	2.50%
2020/02/13	0	0.00	2	37.80	37.30	-2	836	-0.24%
2020/02/10	3	35.45	0	0.00	35.45	3	834	0.36%
2020/02/06	1	35.95	0	0.00	36.10	1	860	0.12%
2020/02/03	1	35.05	0	0.00	35.90	1	931	0.11%
2020/01/14	0	0.00	0.1	38.50	38.50	-0.1	996	-0.01%
2019/12/31	0	0.00	1	38.85	38.75	-1	1,045	-0.10%
2019/12/13	0	0.00	2	38.75	38.60	-2	1,133	-0.18%
2019/12/11	2	39.35	0	0.00	39.40	2	1,136	0.18%
2019/12/09	0	0.00	5	39.60	39.60	-5	1,144	-0.44%
2019/12/05	0	0.00	5	40.07	40.10	-5	1,147	-0.44%
2019/12/02	1	39.70	0	0.00	39.50	1	1,133	0.09%
2019/11/29	2	40.03	3	40.68	39.95	-1	1,132	-0.09%
2019/11/27	4	39.10	2	39.00	39.00	2	1,093	0.18%
2019/11/26	1	38.90	0	0.00	39.00	1	1,083	0.09%
2019/11/25	0	0.00	1	38.30	38.45	-1	1,080	-0.09%
2019/11/21	0	0.00	1	38.35	38.35	-1	1,095	-0.09%
2019/11/19	5	38.85	0	0.00	38.95	5	1,105	0.45%
2019/11/08	0	0.00	10	38.05	38.20	-10	1,163	-0.86%
2019/11/07	10	38.15	0	0.00	38.00	10	1,176	0.85%
2019/11/04	0	0.00	1	39.10	38.95	-1	1,184	-0.08%
2019/10/30	4	39.05	0	0.00	39.00	4	1,194	0.33%
2019/10/28	2	37.85	0	0.00	37.75	2	1,180	0.17%
2019/10/24	1	37.85	0	0.00	38.00	1	1,196	0.08%
2019/10/21	1	37.80	0	0.00	37.80	1	1,178	0.08%
2019/09/25	0	0.00	1	37.90	37.85	-1	1,511	-0.07%
2019/09/23	2	38.48	0	0.00	38.40	2	1,527	0.13%
2019/09/11	1	38.50	0	0.00	38.55	1	1,607	0.06%
2019/09/10	0	0.00	1	38.50	38.35	-1	1,621	-0.06%
2019/09/05	1	39.00	0	0.00	38.90	1	1,692	0.06%
2019/08/23	1	38.30	0	0.00	38.40	1	1,716	0.06%
2019/08/22	0	0.00	2	38.50	38.55	-2	1,754	-0.11%
2019/08/20	2	38.50	0	0.00	38.50	2	1,797	0.11%
2019/08/19	0	0.00	1	38.50	38.55	-1	1,867	-0.05%
2019/08/16	1	38.20	0	0.00	38.00	1	1,892	0.05%
2019/08/15	2	37.60	0	0.00	37.55	2	1,913	0.10%
2019/08/08	3	37.45	0	0.00	37.50	3	2,002	0.15%
2019/08/07	0	0.00	1	37.75	37.15	-1	2,036	-0.05%
2019/08/06	0	0.00	4	37.89	38.10	-4	2,062	-0.19%
2019/08/05	0	0.00	1	38.30	38.30	-1	2,103	-0.05%
2019/08/02	3	38.27	1	38.20	38.20	2	2,142	0.09%
2019/08/01	0	0.00	5	39.75	39.35	-5	2,173	-0.23%
2019/07/31	2	40.10	0	0.00	40.25	2	2,162	0.09%
2019/07/30	1	42.30	0	0.00	42.05	1	2,148	0.05%
2019/07/17	2	43.75	4	43.23	43.10	-2	2,467	-0.08%
2019/07/16	1.1	46.99	1.1	46.99	47.00	0	2,459	0.00%
2019/07/15	2	47.05	0	0.00	47.00	2	2,491	0.08%
2019/07/09	0	0.00	2	45.80	46.00	-2	2,444	-0.08%
2019/07/05	2	45.40	0	0.00	45.80	2	2,465	0.08%
2019/06/20	0	0.00	2	42.50	42.50	-2	2,955	-0.07%
2019/06/19	5	42.16	0	0.00	42.05	5	2,988	0.17%
2019/06/17	1	41.75	2	41.55	41.60	-1	3,057	-0.03%
2019/06/14	1	41.80	2	41.88	41.75	-1	3,068	-0.03%
2019/06/11	0	0.00	1	40.55	40.75	-1	3,116	-0.03%
2019/06/10	1	40.25	0	0.00	40.35	1	3,135	0.03%
2019/06/04	1	40.30	0	0.00	40.30	1	3,160	0.03%
2019/05/30	1	39.40	0	0.00	39.35	1	3,158	0.03%
2019/05/28	0	0.00	1	40.10	39.80	-1	3,162	-0.03%
2019/05/27	7	40.15	0	0.00	40.10	7	3,174	0.22%
2019/05/24	1.1	40.47	0	0.00	39.95	1.1	3,202	0.03%
2019/05/22	1	38.55	1	39.30	39.30	0	3,205	0.00%
2019/05/14	1	39.00	0	0.00	39.05	1	3,231	0.03%
2019/05/09	3	41.60	0	0.00	40.75	3	3,420	0.09%
2019/05/08	0	0.00	0.2	42.35	42.15	-0.2	3,415	-0.01%
2019/05/03	0	0.00	0.1	44.40	44.35	-0.1	3,378	0.00%
2019/05/02	3	44.63	2	44.98	44.55	1	3,335	0.03%
2019/04/26	0.1	48.40	0	0.00	48.40	0.1	3,263	0.00%
2019/04/19	0.1	50.00	0	0.00	50.00	0.1	3,215	0.00%
2019/04/03	20	49.22	20	48.90	48.90	0	2,951	0.00%
2019/04/02	0	0.00	4	49.10	49.10	-4	2,909	-0.14%
2019/03/28	10	49.85	0	0.00	48.60	10	2,799	0.36%
2019/03/13	2	45.50	0	0.00	45.40	2	2,565	0.08%
2019/03/12	0	0.00	1	46.20	46.00	-1	2,561	-0.04%
2019/03/08	0	0.00	1	45.70	45.60	-1	2,622	-0.04%
2019/03/07	0	0.00	1	45.70	45.80	-1	2,648	-0.04%
2019/03/06	0	0.00	1	46.15	46.00	-1	2,666	-0.04%
2019/03/04	1	46.45	1	46.50	46.55	0	2,707	0.00%
2019/02/26	1	46.50	0	0.00	46.50	1	2,664	0.04%
2019/02/25	1	48.00	0	0.00	46.85	1	2,635	0.04%
2019/02/20	0	0.00	2	45.70	45.35	-2	2,492	-0.08%
2019/02/12	2	46.10	10	45.30	45.30	-8	2,364	-0.34%
2019/02/11	2	45.50	1	46.30	45.70	1	2,291	0.04%
2019/01/29	0	0.00	2	43.40	43.80	-2	2,086	-0.10%
2019/01/07	1	39.60	0	0.00	39.80	1	1,983	0.05%
2018/12/25	0	0.00	1	38.30	38.30	-1	2,132	-0.05%
2018/12/21	0	0.00	1	38.25	38.00	-1	2,244	-0.04%
2018/12/19	0	38.45	1	38.30	38.30	-1	2,253	-0.04%
2018/12/18	3	39.50	0	0.00	39.30	3	2,254	0.13%
2018/12/17	1	40.15	0	0.00	40.15	1	2,288	0.04%
2018/12/14	1	40.40	0	0.00	40.65	1	2,319	0.04%
2018/12/13	1	41.25	1	41.10	41.10	0	2,323	0.00%
2018/12/12	0	0.00	1	40.80	41.85	-1	2,411	-0.04%
2018/12/11	1	41.10	0	0.00	40.20	1	2,521	0.04%
2018/12/10	3	41.83	3	41.82	41.25	0	2,549	0.00%
2018/12/07	0	0.00	2	42.28	43.10	-2	2,552	-0.08%
2018/12/06	0	0.00	2	40.65	40.90	-2	2,542	-0.08%
2018/12/05	3	40.25	1	40.45	40.15	2	2,631	0.08%
2018/12/03	0	0.00	2	41.35	42.00	-2	2,716	-0.07%
2018/11/30	2	40.45	0	0.00	40.10	2	2,742	0.07%
2018/11/29	2	40.15	0	0.00	40.20	2	2,794	0.07%
2018/11/28	2	39.60	0	0.00	39.60	2	2,934	0.07%
2018/11/23	1	40.15	1	40.35	40.25	0	3,339	0.00%
2018/11/22	1	40.15	1	40.90	40.15	0	3,554	0.00%
2018/11/21	1	40.25	0	0.00	40.10	1	3,845	0.03%
2018/11/14	0	0.00	1	41.00	40.40	-1	4,002	-0.02%
2018/11/13	3	40.12	0	0.00	40.30	3	4,022	0.07%
2018/11/12	1	42.10	0	0.00	41.00	1	4,013	0.02%
2018/11/09	1	43.05	0	0.00	42.80	1	4,011	0.02%
2018/11/08	0	0.00	2	43.48	43.45	-2	4,023	-0.05%
2018/11/07	1	42.65	0	0.00	42.50	1	4,065	0.02%
2018/11/05	1	43.45	0	0.00	43.40	1	4,150	0.02%
2018/11/02	0	0.00	3	43.98	44.00	-3	4,180	-0.07%
2018/10/31	2	43.40	0	0.00	42.50	2	4,270	0.05%
2018/10/24	2	46.65	5	46.76	46.35	-3	4,662	-0.06%
2018/10/22	1	48.75	5	48.78	49.50	-4	4,816	-0.08%
2018/10/17	3	47.05	3	48.25	47.05	0	5,040	0.00%
2018/10/16	3	47.60	3	48.18	47.60	0	5,036	0.00%
2018/10/12	2	47.15	2	47.40	47.00	0	5,025	0.00%
2018/10/11	2	45.65	2	47.15	46.40	0	5,007	0.00%
2018/10/08	3	49.40	1	50.00	49.10	2	4,942	0.04%
2018/10/05	2	51.95	2	50.65	50.50	0	4,929	0.00%
2018/10/04	0	0.00	4	52.90	53.00	-4	4,928	-0.08%
2018/10/03	0	0.00	2	52.60	52.30	-2	4,946	-0.04%
2018/10/02	3	52.53	0	0.00	52.80	3	4,960	0.06%
2018/10/01	6	54.05	9	54.98	53.80	-3	4,955	-0.06%
2018/09/28	1	52.20	6	53.80	53.80	-5	4,890	-0.10%
2018/09/26	19	54.43	16	54.30	52.60	3	4,858	0.06%
2018/09/25	2	53.20	0	0.00	53.40	2	4,824	0.04%
2018/09/21	11	54.48	0	0.00	54.00	11	4,770	0.23%
2018/09/20	0	0.00	1	57.30	56.50	-1	4,728	-0.02%
2018/09/19	0	0.00	3	56.73	56.50	-3	4,701	-0.06%
2018/09/18	3	55.43	0	0.00	55.30	3	4,714	0.06%
2018/09/17	0	0.00	7	54.40	56.30	-7	4,603	-0.15%
2018/09/14	5	52.20	2	53.40	52.90	3	4,489	0.07%
2018/09/13	2	54.00	3	54.53	54.00	-1	4,422	-0.02%
2018/09/12	1	54.60	0	0.00	55.50	1	4,369	0.02%
2018/09/11	5	53.80	3	54.13	54.40	2	4,296	0.05%
2018/09/10	6	52.08	5	51.96	52.40	1	4,197	0.02%
2018/09/07	0	0.00	4	54.05	53.80	-4	4,156	-0.10%
2018/09/06	12	54.03	10	53.65	53.50	2	4,068	0.05%
2018/09/05	5	56.26	2	56.30	56.50	3	3,991	0.08%
2018/09/04	0	0.00	3	56.13	58.20	-3	3,923	-0.08%
2018/09/03	2	54.30	2	54.90	54.30	0	3,764	0.00%
2018/08/31	1	56.60	0	0.00	57.70	1	3,706	0.03%
2018/08/30	0	0.00	10	57.62	57.80	-10	3,653	-0.27%
2018/08/29	4	54.50	1	54.30	55.10	3	3,366	0.09%
2018/08/28	9	54.12	11.4	54.73	55.00	-2.4	3,174	-0.08%
2018/08/27	1	50.00	0	0.00	50.00	1	2,879	0.03%
2018/08/17	0.7	49.30	0	0.00	49.30	0.7	2,730	0.03%
2018/08/15	0	0.00	6	50.90	50.80	-6	2,674	-0.22%
2018/08/08	0	0.00	0.2	50.30	50.60	-0.2	2,439	-0.01%
2018/08/07	1	49.95	0.2	50.50	51.00	0.8	2,374	0.03%
2018/08/03	0	0.00	180	50.50	50.50	-180	2,205	-8.16%	大賣/鉅額交易
2018/08/02	3	50.13	5.2	50.37	50.00	-2.2	2,130	-0.10%
2018/08/01	6.3	48.03	13	48.16	48.80	-6.7	1,961	-0.34%
2018/07/31	0	0.00	1	47.40	47.60	-1	1,887	-0.05%
2018/07/30	2	47.60	2	47.50	46.50	0	1,804	0.00%
2018/07/27	0	0.00	7	46.24	47.00	-7	1,751	-0.40%
2018/07/26	0	0.00	2	44.45	45.15	-2	1,650	-0.12%
2018/07/25	0	0.00	3	43.53	43.00	-3	1,522	-0.20%
2018/07/12	2	39.28	3	39.70	40.20	-1	1,593	-0.06%
2018/07/09	0	0.00	0.1	41.80	42.00	-0.1	1,544	-0.01%
2018/07/03	2	42.15	0	0.00	41.75	2	1,623	0.12%
2018/06/29	2	42.40	0	0.00	42.55	2	1,627	0.12%
2018/06/28	1	42.35	0	0.00	42.25	1	1,600	0.06%
2018/06/27	0	0.00	1	42.65	42.65	-1	1,575	-0.06%
2018/06/25	2	42.00	0	0.00	41.55	2	1,520	0.13%
2018/06/22	0	0.00	1	40.40	41.80	-1	1,509	-0.07%
2018/06/19	1	41.45	0	0.00	41.20	1	1,561	0.06%
2018/06/15	0	0.00	2	42.78	42.55	-2	1,557	-0.13%
2018/06/14	1	42.15	0	0.00	42.05	1	1,546	0.06%
2018/06/13	1	42.50	11	43.45	42.55	-10	1,572	-0.64%
2018/06/12	1	42.25	0	0.00	42.75	1	1,611	0.06%
2018/06/11	1	43.35	0	0.00	43.05	1	1,625	0.06%
2018/06/08	0	0.00	0.1	42.80	43.00	-0.1	1,649	-0.01%
2018/06/07	2	43.05	0	0.00	42.80	2	1,721	0.12%
2018/06/05	1	41.70	0	0.00	41.60	1	1,734	0.06%
2018/06/04	10	41.20	0	0.00	41.00	10	1,806	0.55%
2018/05/31	2	41.80	2	41.40	41.40	0	1,987	0.00%
2018/05/28	0	0.00	1	40.20	40.10	-1	2,075	-0.05%
2018/05/17	1	39.25	0	0.00	39.20	1	2,749	0.04%
2018/05/14	10	38.70	0	0.00	38.85	10	3,242	0.31%
2018/05/11	1	39.60	0	0.00	39.70	1	3,519	0.03%
2018/05/03	0	0.00	1	38.80	38.70	-1	3,994	-0.03%
2018/04/30	0	0.00	0.1	39.70	39.65	-0.1	3,986	0.00%
2018/04/27	0	0.00	0.3	40.00	39.60	-0.3	3,984	-0.01%
2018/04/26	2	42.55	0	0.00	41.35	2	3,953	0.05%
2018/04/25	0.2	43.30	0	0.00	43.45	0.2	3,972	0.01%
2018/04/24	0	0.00	1	42.70	42.85	-1	3,977	-0.03%
2018/04/23	1	43.40	0	0.00	43.30	1	3,971	0.03%
2018/04/20	2	44.80	0	0.00	44.60	2	3,955	0.05%
2018/04/19	0	0.00	1	46.20	45.80	-1	3,932	-0.03%
2018/04/18	0	0.00	1	45.30	45.35	-1	3,892	-0.03%
2018/04/13	1	44.60	0	0.00	44.60	1	3,838	0.03%
2018/04/12	2	45.13	1	45.60	45.40	1	3,798	0.03%
2018/04/11	0.1	43.80	0	0.00	44.00	0.1	3,730	0.00%
2018/04/10	0	0.00	0	43.25	43.45	0	3,716	0.00%
2018/04/09	0	0.00	2	43.35	43.25	-2	3,728	-0.05%
2018/04/02	0.1	43.60	0	0.00	43.75	0.1	3,710	0.00%
2018/03/26	0	0.00	10	42.10	42.90	-10	3,654	-0.27%
2018/03/23	0	0.00	1	42.30	42.40	-1	3,627	-0.03%
2018/03/22	1	43.40	0	0.00	43.50	1	3,600	0.03%
2018/03/16	1	44.45	1	44.45	45.75	0	3,554	0.00%
2018/03/15	0	0.00	1	45.20	45.20	-1	3,500	-0.03%
2018/03/14	0	0.00	1	45.35	45.05	-1	3,476	-0.03%
2018/03/13	1	45.25	0	0.00	44.80	1	3,440	0.03%
2018/03/12	0	0.00	1	43.40	43.55	-1	3,354	-0.03%
2018/03/09	2	43.43	0	0.00	43.40	2	3,324	0.06%
2018/03/08	1	44.70	0	0.00	44.50	1	3,254	0.03%
2018/03/06	11	44.28	13	43.98	43.90	-2	3,008	-0.07%
2018/03/02	2	42.85	0	0.00	42.85	2	2,944	0.07%
2018/03/01	1	44.75	2	44.60	44.20	-1	2,883	-0.03%
2018/02/27	2	45.13	2	44.93	44.85	0	2,831	0.00%
2018/02/26	3	44.30	4	44.05	45.00	-1	2,694	-0.04%
2018/02/22	1	43.00	1	42.20	42.20	0	2,445	0.00%
2018/02/09	3	40.80	7	41.99	42.20	-4	2,255	-0.18%
2018/02/08	1	42.05	10	41.90	42.35	-9	2,122	-0.42%
2018/02/07	3	42.43	0	0.00	41.35	3	2,024	0.15%
2018/02/06	10	40.95	5	41.20	40.50	5	1,883	0.27%
2018/02/05	2	41.83	7	42.38	43.70	-5	1,626	-0.31%
2018/02/02	7	40.68	12	40.43	41.90	-5	1,332	-0.38%
2018/02/01	1	38.40	0	0.00	38.90	1	1,128	0.09%
2018/01/31	2	39.00	0	0.00	38.30	2	1,051	0.19%
2018/01/30	1	36.30	1	36.70	36.95	0	856	0.00%
2018/01/29	0	0.00	1	36.60	36.70	-1	834	-0.12%
2018/01/23	1	35.80	1	35.95	35.90	0	823	0.00%
2018/01/22	0	0.00	1	35.65	35.70	-1	820	-0.12%
2018/01/19	2.5	36.22	2	36.03	36.00	0.5	825	0.06%
2018/01/16	1	35.25	1	35.20	35.20	0	760	0.00%
2018/01/10	0.5	34.75	12	34.92	34.90	-11.5	741	-1.55%
2018/01/08	0	0.00	1	34.85	34.75	-1	735	-0.14%
2018/01/02	1	34.35	0	0.00	34.50	1	772	0.13%