泰鼎-KY (4927)-國票-台南券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－國票-台南券商分點個股進出

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-台南券商分點個股進出
國票-台南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
2024/04/29	8	40.30	0	0.00	40.70	8	694	1.15%
2024/04/25	6	39.83	0	0.00	39.55	6	682	0.88%
2024/04/24	2	39.95	2	39.80	39.65	0	680	0.00%
2024/04/23	7	38.84	2	39.30	39.20	5	682	0.73%
2024/04/22	0	0.00	3	38.60	38.55	-3	683	-0.44%
2024/04/18	5	39.50	0	0.00	39.50	5	670	0.75%
2024/04/17	0	0.00	5	39.45	39.75	-5	670	-0.75%
2024/04/16	19	38.44	0	0.00	38.05	19	667	2.85%
2024/04/15	0	0.00	5	39.95	39.65	-5	654	-0.76%
2024/04/12	20	39.35	0	0.00	39.35	20	649	3.08%
2024/04/09	5	40.00	0	0.00	39.90	5	636	0.79%
2024/04/03	1	38.95	0	0.00	39.00	1	621	0.16%
2024/04/02	5	39.80	4	39.35	39.35	1	612	0.16%
2024/03/28	10	40.55	0	0.00	40.10	10	566	1.76%
2024/03/27	10	40.75	0	0.00	40.60	10	552	1.81%
2024/03/26	0	0.00	20	41.65	40.70	-20	545	-3.66%
2024/03/25	0	0.00	3	42.15	42.20	-3	534	-0.56%
2024/03/21	5	41.60	3	41.65	41.55	2	520	0.38%
2024/03/20	10	41.20	0	0.00	41.00	10	519	1.92%
2024/03/19	33	41.14	0	0.00	41.15	33	515	6.41%
2024/03/18	13	41.43	3	41.60	41.70	10	504	1.98%
2024/03/14	0	0.00	5	41.00	41.25	-5	474	-1.05%
2024/03/12	20	42.13	1	43.20	42.15	19	426	4.46%
2024/03/11	0	0.00	5	43.90	42.65	-5	397	-1.26%
2024/03/07	9	44.23	10	45.40	43.60	-1	358	-0.28%
2024/03/06	10	43.90	10	45.60	43.75	0	336	0.00%
2024/03/05	20	43.73	0	0.00	42.90	20	301	6.64%
2024/03/04	5	45.50	10	44.58	44.65	-5	272	-1.83%
2024/02/29	0	0.00	30	46.13	45.90	-30	244	-12.25%
2024/02/27	0	0.00	10	46.95	46.80	-10	224	-4.45%
2024/02/26	7	48.29	5	47.31	47.40	2	224	0.89%
2024/02/23	13	49.18	0	0.00	48.80	13	218	5.95%
2024/02/21	3	49.90	0	0.00	49.90	3	222	1.35%
2024/02/20	3	49.75	0	0.00	49.70	3	222	1.35%
2024/02/19	0	0.00	20	50.63	50.40	-20	220	-9.07%
2024/02/16	0	0.00	10	50.00	49.90	-10	221	-4.51%
2024/02/15	3	47.00	3	48.40	49.65	0	221	0.00%
2024/02/05	15	46.82	0	0.00	47.00	15	211	7.11%
2024/02/01	5	47.30	0	0.00	47.30	5	214	2.33%
2024/01/31	15	47.58	0	0.00	47.40	15	214	6.98%
2024/01/17	8	47.65	0	0.00	47.65	8	314	2.54%
2024/01/03	2	50.20	0	0.00	50.20	2	360	0.55%
2023/12/21	5	49.93	0	0.00	49.80	5	431	1.16%
2023/12/20	4	49.75	0	0.00	49.80	4	433	0.92%
2023/12/19	4	49.50	0	0.00	49.70	4	435	0.92%
2023/12/18	10	50.30	0	0.00	50.20	10	438	2.28%
2023/12/11	4	51.00	8	50.40	50.40	-4	483	-0.83%
2023/12/06	8	50.50	0	0.00	50.50	8	511	1.56%
2023/12/05	7	50.61	15	50.40	50.80	-8	519	-1.54%
2023/11/27	20	49.58	0	0.00	49.15	20	631	3.17%
2023/11/24	5	50.70	0	0.00	50.10	5	653	0.77%
2023/11/21	2	49.80	0	0.00	50.10	2	650	0.31%
2023/11/17	8	48.93	0	0.00	48.60	8	650	1.23%
2023/11/16	10	48.53	0	0.00	48.65	10	657	1.52%
2023/11/15	9	47.84	0	0.00	48.10	9	664	1.36%
2023/11/14	5	46.65	0	0.00	46.75	5	668	0.75%
2023/11/13	6	47.34	0	0.00	47.30	6	675	0.89%
2023/11/10	10	46.60	0	0.00	46.55	10	678	1.47%
2023/11/08	0	0.00	2	48.10	48.05	-2	737	-0.27%
2023/11/02	2	46.80	0	0.00	46.90	2	749	0.27%
2023/11/01	5	45.70	0	0.00	45.60	5	760	0.66%
2023/10/27	15	47.02	0	0.00	46.85	15	768	1.95%
2023/10/26	10	48.15	0	0.00	47.90	10	764	1.31%
2023/10/25	5	49.35	0	0.00	49.10	5	759	0.66%
2023/10/20	15	50.10	0	0.00	49.95	15	762	1.97%
2023/10/19	10	51.50	0	0.00	51.50	10	756	1.32%
2023/10/18	10	51.80	0	0.00	51.60	10	767	1.30%
2023/10/13	10	53.30	0	0.00	52.80	10	797	1.25%
2023/10/06	41	53.50	0	0.00	52.70	41	861	4.76%
2023/10/04	0	0.00	10	56.70	57.00	-10	850	-1.18%
2023/10/03	0	0.00	5	57.80	57.20	-5	866	-0.58%
2023/10/02	0	0.00	7	57.71	57.80	-7	890	-0.79%
2023/09/28	2	56.50	0	0.00	56.30	2	946	0.21%
2023/09/13	10	55.20	0	0.00	55.20	10	1,181	0.85%
2023/09/12	25	54.94	0	0.00	54.70	25	1,182	2.11%
2023/09/11	15	54.93	0	0.00	55.10	15	1,192	1.26%
2023/09/08	5	55.60	0	0.00	56.60	5	1,201	0.42%
2023/09/06	30	56.97	0	0.00	57.00	30	1,200	2.50%
2023/09/05	0	0.00	2	59.90	60.10	-2	1,176	-0.17%
2023/09/04	2	58.80	0	0.00	58.80	2	1,174	0.17%
2023/08/30	0	0.00	1	55.00	56.60	-1	1,275	-0.08%
2023/08/23	11	52.38	0	0.00	52.30	11	1,377	0.80%
2023/08/22	10	52.50	0	0.00	52.80	10	1,386	0.72%
2023/08/18	16	52.23	0	0.00	51.60	16	1,391	1.15%
2023/08/17	24	52.01	0	0.00	52.80	24	1,397	1.72%
2023/08/14	30	55.08	0	0.00	54.60	30	1,451	2.07%
2023/08/10	0	0.00	1	60.80	61.60	-1	1,478	-0.07%
2023/08/09	0	0.00	2	62.25	61.60	-2	1,472	-0.14%
2023/08/07	1	60.70	0	0.00	61.00	1	1,463	0.07%
2023/08/04	10	57.53	0	0.00	57.70	10	1,453	0.69%
2023/08/02	2	60.25	50	58.45	58.20	-48	1,450	-3.31%
2023/07/28	4	62.50	0	0.00	62.40	4	1,434	0.28%
2023/07/26	16	62.30	0	0.00	61.90	16	1,431	1.12%
2023/07/24	10	62.50	0	0.00	62.60	10	1,430	0.70%
2023/07/21	20	63.20	0	0.00	63.20	20	1,433	1.39%
2023/07/20	0	0.00	5	65.40	65.10	-5	1,449	-0.35%
2023/07/19	0	0.00	1	65.20	63.90	-1	1,450	-0.07%
2023/07/07	1	64.80	10	66.70	66.80	-9	1,574	-0.57%
2023/07/06	50	65.23	0	0.00	65.80	50	1,633	3.06%
2023/07/05	23	67.59	0	0.00	67.80	23	1,583	1.45%
2023/07/04	1	71.10	88	67.57	70.20	-87	1,531	-5.68%
2023/07/03	30	63.80	19	65.10	65.10	11	1,416	0.78%
2023/06/30	0	0.00	1	61.50	63.20	-1	1,386	-0.07%
2023/06/29	7	61.10	6	61.20	61.20	1	1,386	0.07%
2023/06/27	1	59.80	0	0.00	59.60	1	1,384	0.07%
2023/06/20	0	0.00	22	60.70	60.80	-22	1,387	-1.59%
2023/06/19	0	0.00	0	62.20	61.70	0	1,379	0.00%
2023/06/13	0	0.00	7	63.96	63.50	-7	1,352	-0.52%
2023/06/09	0	0.00	20	64.28	64.10	-20	1,352	-1.48%
2023/06/06	0	0.00	1	64.80	64.80	-1	1,326	-0.08%
2023/06/05	2	63.10	1	63.40	63.80	1	1,275	0.08%
2023/06/02	0	0.00	4	62.20	61.70	-4	1,245	-0.32%
2023/06/01	0	0.00	1	62.80	62.20	-1	1,257	-0.08%
2023/05/29	1	62.20	10	61.60	60.80	-9	1,232	-0.73%
2023/05/26	0	0.00	4	61.05	60.80	-4	1,213	-0.33%
2023/05/25	0	0.00	5	62.00	61.30	-5	1,216	-0.41%
2023/05/24	0	0.00	11	61.20	61.50	-11	1,235	-0.89%
2023/05/23	20	61.40	17	61.43	61.40	3	1,262	0.24%
2023/05/22	21	61.54	5	62.00	61.50	16	1,318	1.21%
2023/05/19	9	59.72	19	59.86	59.60	-10	1,270	-0.79%
2023/05/17	2	59.90	10	59.44	59.70	-8	1,244	-0.64%
2023/05/16	0	0.00	2	57.50	57.20	-2	1,197	-0.17%
2023/05/15	0	0.00	1	56.00	55.60	-1	1,190	-0.08%
2023/05/12	0	0.00	2	55.60	55.50	-2	1,198	-0.17%
2023/05/08	2	53.20	2	54.50	55.30	0	1,226	0.00%
2023/05/04	10	54.30	4	54.60	54.40	6	1,241	0.48%
2023/05/03	0	0.00	10	54.20	54.20	-10	1,251	-0.80%
2023/05/02	0	0.00	10	55.00	54.90	-10	1,263	-0.79%
2023/04/25	42	54.62	0	0.00	53.90	42	1,252	3.35%
2023/04/21	2	57.00	0	0.00	56.70	2	1,227	0.16%
2023/04/20	2	58.90	0	0.00	58.40	2	1,207	0.17%
2023/04/18	2	61.20	15	60.50	60.40	-13	1,192	-1.09%
2023/04/13	10	62.02	0.5	62.10	61.50	9.5	1,151	0.82%
2023/04/12	1	62.00	0	0.00	63.60	1	1,060	0.09%
2023/04/11	6	62.25	0	0.00	62.10	6	976	0.61%
2023/04/07	5	60.10	2	61.00	59.80	3	893	0.34%
2023/04/06	0	0.00	2	60.00	60.10	-2	873	-0.23%
2023/03/30	13	59.08	0	0.00	59.20	13	867	1.50%
2023/03/28	0	0.00	8	59.58	59.80	-8	878	-0.91%
2023/03/27	5	60.90	10	59.80	60.40	-5	880	-0.57%
2023/03/23	20	59.18	0	0.00	59.40	20	897	2.23%
2023/03/22	5	58.60	0	0.00	58.90	5	904	0.55%
2023/03/17	5	56.30	0	0.00	57.10	5	930	0.54%
2023/03/16	5	55.90	0	0.00	56.00	5	932	0.54%
2023/03/14	10	57.70	0	0.00	57.00	10	982	1.02%
2023/03/10	45	59.42	0	0.00	59.00	45	1,031	4.36%
2023/03/09	15	61.07	0	0.00	60.80	15	1,055	1.42%
2023/03/08	15	61.47	0	0.00	61.20	15	1,091	1.37%
2023/03/07	5	62.60	0	0.00	62.30	5	1,128	0.44%
2023/03/06	15	61.33	0	0.00	61.90	15	1,232	1.22%
2023/03/03	15	59.30	0	0.00	59.40	15	1,250	1.20%
2023/03/02	0	0.00	2	58.40	58.40	-2	1,318	-0.15%
2023/03/01	19	58.31	2	58.60	58.70	17	1,338	1.27%
2023/02/24	36	61.86	1	61.10	61.10	35	1,335	2.62%
2023/02/23	7	62.30	1	62.80	62.80	6	1,332	0.45%
2023/02/22	13	62.55	0	0.00	62.30	13	1,384	0.94%
2023/02/21	17	64.20	0	0.00	64.50	17	1,383	1.23%
2023/02/20	5	64.70	10	62.20	64.90	-5	1,384	-0.36%
2023/02/17	0	0.00	2	61.20	61.60	-2	1,339	-0.15%
2023/02/16	5	60.00	0	0.00	60.30	5	1,354	0.37%
2023/02/15	5	59.50	2	59.60	59.40	3	1,470	0.20%
2023/02/10	2	58.90	0	0.00	59.00	2	1,645	0.12%
2023/02/08	2	60.60	0	0.00	60.40	2	1,761	0.11%
2023/02/03	0.5	60.30	0	0.00	59.80	0.5	1,867	0.03%
2023/02/02	13	59.20	0	0.00	60.20	13	1,864	0.70%
2023/02/01	0	0.00	1	58.60	59.20	-1	1,846	-0.05%
2023/01/31	14	58.31	0	0.00	58.10	14	1,855	0.75%
2023/01/13	0	0.00	7	55.00	54.80	-7	1,930	-0.36%
2023/01/05	0	0.00	2	54.10	53.80	-2	2,158	-0.09%
2022/12/30	4	53.15	4	54.00	53.30	0	2,215	0.00%
2022/12/29	2	52.70	0	0.00	53.30	2	2,240	0.09%
2022/12/22	5	55.20	0	0.00	54.90	5	2,315	0.22%
2022/12/21	10	54.90	0	0.00	54.60	10	2,345	0.43%
2022/12/20	0	0.00	0	56.60	55.10	0	2,360	0.00%
2022/12/19	5	57.00	12	57.06	56.70	-7	2,384	-0.29%
2022/12/16	2	58.00	0	0.00	57.50	2	2,412	0.08%
2022/12/15	10	59.65	0	0.00	58.90	10	2,412	0.41%
2022/12/06	0	0.00	1	60.30	59.50	-1	2,550	-0.04%
2022/12/05	0	0.00	10	60.95	61.00	-10	2,535	-0.39%
2022/12/02	0	0.00	10	60.85	60.80	-10	2,533	-0.39%
2022/12/01	0	0.00	5	60.40	60.10	-5	2,520	-0.20%
2022/11/30	1	59.80	2	59.85	59.90	-1	2,559	-0.04%
2022/11/29	2	59.60	2	58.90	59.50	0	2,584	0.00%
2022/11/28	5	56.00	5	58.60	59.30	0	2,579	0.00%
2022/11/25	8	57.54	18	58.11	57.00	-10	2,496	-0.40%
2022/11/24	5	56.60	6	57.65	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	5	56.10	56.60	-5	2,496	-0.20%
2022/11/22	5	55.30	0	0.00	55.80	5	2,503	0.20%
2022/11/21	2	54.80	0	0.00	54.30	2	2,511	0.08%
2022/11/18	2	55.65	0	0.00	55.30	2	2,529	0.08%
2022/11/15	8	54.19	0	0.00	54.80	8	2,672	0.30%
2022/11/14	2	53.20	0	0.00	54.20	2	2,894	0.07%
2022/11/11	20	55.62	28	53.20	53.10	-8	2,889	-0.28%
2022/11/10	30	55.47	2	55.60	55.10	28	2,772	1.01%
2022/11/09	1	55.70	7	55.67	55.90	-6	2,749	-0.22%
2022/11/08	4	54.15	3	55.87	54.40	1	2,707	0.04%
2022/11/07	3	53.13	0	0.00	53.50	3	2,618	0.11%
2022/11/04	2	53.10	3	53.67	53.50	-1	2,589	-0.04%
2022/11/03	0	0.00	4	52.10	53.10	-4	2,522	-0.16%
2022/11/02	1	52.40	1	51.90	51.90	0	2,493	0.00%
2022/11/01	0	0.00	1	49.95	50.70	-1	2,461	-0.04%
2022/10/26	1	49.30	0	0.00	48.20	1	2,471	0.04%
2022/10/18	0	0.00	1	50.90	51.50	-1	2,275	-0.04%
2022/10/13	1	48.85	1	46.80	46.25	0	2,233	0.00%
2022/10/11	1	50.00	0	0.00	48.85	1	2,200	0.05%
2022/10/04	0	0.00	1	51.40	51.40	-1	2,170	-0.05%
2022/09/28	1	50.30	0	0.00	49.50	1	2,208	0.05%
2022/09/27	0	53.10	1	53.60	53.60	-1	2,273	-0.04%
2022/09/26	1	52.30	0	0.00	51.30	1	2,288	0.04%
2022/09/22	5	56.00	0	0.00	55.70	5	2,257	0.22%
2022/09/21	1	57.10	2	56.80	56.80	-1	2,245	-0.04%
2022/09/20	2	57.10	0	0.00	57.80	2	2,247	0.09%
2022/09/16	5	60.50	0	0.00	58.90	5	2,240	0.22%
2022/09/15	0	0.00	7	60.01	60.30	-7	2,236	-0.31%
2022/09/13	5	58.90	1	58.80	58.90	4	2,210	0.18%
2022/09/12	1	57.80	0	0.00	58.00	1	2,208	0.05%
2022/09/06	5	58.90	6	60.30	58.10	-1	2,278	-0.04%
2022/09/05	9	59.39	0	0.00	57.80	9	2,240	0.40%
2022/09/02	0	0.00	2	61.10	60.90	-2	2,251	-0.09%
2022/08/30	0	0.00	3	61.53	61.10	-3	2,198	-0.14%
2022/08/24	2	59.70	0	0.00	58.90	2	2,111	0.09%
2022/08/23	4	60.95	0	0.00	60.90	4	2,081	0.19%
2022/08/22	4	63.68	1	63.50	62.80	3	2,037	0.15%
2022/08/19	2	61.70	2	60.30	62.30	0	1,915	0.00%
2022/08/18	6	59.05	8	61.30	61.90	-2	1,693	-0.12%
2022/08/12	0	0.00	2	56.80	56.80	-2	1,730	-0.12%
2022/08/11	2	56.00	0	0.00	55.80	2	1,787	0.11%
2022/08/09	0	0.00	5	54.40	55.70	-5	1,793	-0.28%
2022/08/03	0	0.00	1	56.10	56.60	-1	1,760	-0.06%
2022/08/01	2	60.60	0	0.00	59.70	2	1,819	0.11%
2022/07/20	0	0.00	1	63.70	63.40	-1	2,054	-0.05%
2022/07/11	1	62.50	0	0.00	62.20	1	2,306	0.04%
2022/07/08	0	0.00	1	66.60	65.80	-1	2,316	-0.04%
2022/07/06	1	65.20	0	0.00	61.80	1	2,326	0.04%
2022/06/24	5	72.60	0	0.00	72.30	5	2,610	0.19%
2022/06/22	1	74.00	0	0.00	71.40	1	2,769	0.04%
2022/06/17	1	71.50	2	72.50	74.00	-1	3,136	-0.03%
2022/06/16	1	76.00	0	0.00	74.50	1	3,133	0.03%
2022/06/15	1	78.00	0	0.00	75.70	1	3,125	0.03%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/10	1	83.20	0	0.00	83.20	1	3,034	0.03%
2022/06/07	1	86.70	0	0.00	86.40	1	3,054	0.03%
2022/06/02	2	87.90	0	0.00	88.10	2	3,112	0.06%
2022/05/31	0	0.00	2	89.95	91.20	-2	3,297	-0.06%
2022/05/27	1	87.30	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	88.00	0	0.00	88.10	1	3,408	0.03%
2022/05/10	0	0.00	1	98.00	95.20	-1	3,762	-0.03%
2022/05/09	1	100.00	0	0.00	97.20	1	3,928	0.03%
2022/04/29	0	0.00	1	96.50	95.40	-1	4,268	-0.02%
2022/04/25	1	94.60	0	0.00	94.80	1	4,461	0.02%
2022/04/18	0	0.00	1	99.50	99.60	-1	4,803	-0.02%
2022/04/14	0	0.00	0	103.99	103.50	0	5,053	0.00%
2022/04/13	0	102.50	0	103.50	103.50	0	5,261	0.00%
2022/04/08	1	103.00	3	101.67	101.00	-2	5,619	-0.04%
2022/04/07	2	103.50	2	102.00	102.00	0	5,729	0.00%
2022/04/06	2	104.00	0	0.00	103.00	2	5,870	0.03%
2022/04/01	0	0.00	1	105.50	103.50	-1	5,968	-0.02%
2022/03/31	0	107.00	0	0.00	106.00	0	6,026	0.00%
2022/03/29	1	105.50	2	105.50	105.50	-1	6,384	-0.02%
2022/03/28	2	104.00	0	0.00	105.50	2	6,557	0.03%
2022/03/25	0	0.00	3	106.67	104.50	-3	6,734	-0.04%
2022/03/24	4	106.88	3	105.50	107.50	1	6,998	0.01%
2022/03/23	5	102.90	1	102.50	102.50	4	7,083	0.06%
2022/03/22	1	99.80	0	0.00	102.50	1	7,145	0.01%
2022/03/15	2	93.00	8	90.75	89.40	-6	7,060	-0.08%
2022/03/10	0	0.00	10	94.80	94.80	-10	7,199	-0.14%
2022/03/08	2	91.25	2	92.15	89.60	0	7,673	0.00%
2022/03/07	10	89.10	2	90.30	90.80	8	7,944	0.10%
2022/03/04	2	94.70	2	93.90	92.30	0	8,202	0.00%
2022/03/03	0	0.00	9	95.70	96.00	-9	8,209	-0.11%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/24	0	0.00	10	100.00	100.50	-10	8,294	-0.12%
2022/02/21	1	104.00	1	102.50	104.00	0	8,755	0.00%
2022/02/17	10	106.00	0	0.00	104.00	10	8,972	0.11%
2022/02/16	1	105.50	0	0.00	105.50	1	9,115	0.01%
2022/02/15	4	103.38	3	104.00	102.00	1	9,329	0.01%
2022/02/14	3	105.50	2	102.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	1	106.50	107.00	-1	9,870	-0.01%
2022/02/10	1	105.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	6	103.67	6	104.75	105.50	0	10,128	0.00%
2022/02/08	7	106.43	0	0.00	105.50	7	10,138	0.07%
2022/01/26	0	0.00	1	113.50	113.50	-1	10,170	-0.01%
2022/01/21	0	0.00	2	125.50	121.00	-2	10,262	-0.02%
2022/01/18	2	123.75	0	0.00	123.00	2	10,409	0.02%
2022/01/17	2	122.50	0	0.00	127.50	2	10,437	0.02%
2022/01/14	20	126.00	21	121.93	126.00	-1	10,538	-0.01%
2022/01/13	2	120.50	2	120.50	122.50	0	10,540	0.00%
2022/01/11	2	132.00	2	130.00	129.00	0	10,539	0.00%
2022/01/10	1	129.00	1	133.00	129.00	0	10,515	0.00%
2022/01/07	1	132.00	0	0.00	125.00	1	10,675	0.01%
2022/01/05	10	130.50	10	133.00	128.50	0	10,568	0.00%
2022/01/03	0	0.00	1	134.00	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	2	129.75	130.50	-2	10,330	-0.02%
2021/12/28	2	125.00	0	126.50	127.00	2	10,118	0.02%
2021/12/23	0	123.00	0	0.00	129.00	0	9,825	0.00%
2021/12/22	2	119.75	2	117.24	117.50	0	9,611	0.00%
2021/12/21	1	115.99	4	115.63	118.00	-3	9,542	-0.03%
2021/12/20	4	112.50	4	113.13	114.00	0	9,781	0.00%
2021/12/17	4	105.75	5	106.00	108.00	-1	9,552	-0.01%
2021/12/16	3	101.00	29	99.28	102.50	-26	9,333	-0.28%
2021/12/15	0	0.00	18	96.10	96.00	-18	9,206	-0.20%
2021/12/10	2	95.10	0	0.00	95.10	2	9,540	0.02%
2021/12/09	2	96.90	0	0.00	95.00	2	9,626	0.02%
2021/12/08	2	96.30	1	95.40	95.40	1	9,715	0.01%
2021/12/03	42	95.75	2	96.60	96.30	40	10,554	0.38%
2021/12/02	4	100.58	3	99.30	98.30	1	10,616	0.01%
2021/12/01	3	105.33	1	103.00	103.00	2	10,358	0.02%
2021/11/30	0	0.00	3	111.33	114.00	-3	10,353	-0.03%
2021/11/24	7	103.00	12	101.58	101.50	-5	10,336	-0.05%
2021/11/23	28	102.13	24	100.07	99.00	4	10,249	0.04%
2021/11/22	11	106.50	11	106.41	102.50	0	10,121	0.00%
2021/11/19	7	107.21	6	108.25	103.00	1	9,883	0.01%
2021/11/18	0	0.00	2	101.75	103.00	-2	9,661	-0.02%
2021/11/17	1	102.50	0	0.00	103.00	1	9,585	0.01%
2021/11/16	3	100.00	0	0.00	100.50	3	9,481	0.03%
2021/11/15	2	103.75	2	103.75	103.50	0	9,310	0.00%
2021/11/12	0	0.00	4	99.98	98.90	-4	9,148	-0.04%
2021/11/11	3	96.20	2	95.65	101.50	1	8,880	0.01%
2021/11/10	7	91.70	1	91.80	92.30	6	8,609	0.07%
2021/11/09	1	88.50	7	91.71	93.60	-6	8,228	-0.07%
2021/11/08	0	0.00	2	84.60	85.10	-2	7,972	-0.03%
2021/11/05	3	82.53	3	82.43	85.00	0	7,842	0.00%
2021/11/04	9	82.90	9	83.16	84.80	0	7,630	0.00%
2021/11/03	1	80.10	11	79.98	79.90	-10	7,371	-0.14%
2021/11/02	2	77.05	1	78.00	76.30	1	7,284	0.01%
2021/11/01	6	79.38	5	79.36	80.00	1	7,196	0.01%
2021/10/29	2	76.70	1	76.20	78.00	1	7,122	0.01%
2021/10/27	2	75.55	0	0.00	75.60	2	7,006	0.03%
2021/10/26	2	74.80	2	75.00	75.10	0	6,952	0.00%
2021/10/25	10	78.45	0	0.00	77.50	10	6,781	0.15%
2021/10/22	0	0.00	1.1	78.78	80.80	-1.1	6,653	-0.02%
2021/10/21	11	79.02	14	78.24	78.20	-3	6,455	-0.05%
2021/10/20	5	78.52	2	78.35	77.90	3	6,355	0.05%
2021/10/19	2.1	78.31	2.1	77.30	78.50	0	6,208	0.00%
2021/10/18	1.2	76.76	1	77.00	77.30	0.2	6,132	0.00%
2021/10/15	3	75.60	4	75.88	76.00	-1	6,050	-0.02%
2021/10/14	2	73.75	1	72.00	73.90	1	5,766	0.02%
2021/10/12	1	72.20	0	0.00	72.00	1	5,590	0.02%
2021/10/08	1	71.40	1	71.20	70.80	0	5,584	0.00%
2021/10/07	1	70.90	0	0.00	70.80	1	5,641	0.02%
2021/09/30	0	0.00	0	69.90	68.00	0	5,326	0.00%
2021/09/29	0	0.00	2	70.20	69.50	-2	5,269	-0.04%
2021/09/28	9	72.54	0	0.00	72.60	9	5,202	0.17%
2021/09/27	0	0.00	2	73.05	73.10	-2	5,041	-0.04%
2021/09/24	2	68.95	2	71.00	71.30	0	4,553	0.00%
2021/09/17	0	0.00	1	68.40	68.70	-1	4,283	-0.02%
2021/09/15	1	66.70	1	68.10	68.90	0	4,143	0.00%
2021/09/13	4	73.05	3	71.87	73.00	1	3,808	0.03%
2021/09/10	1	71.80	1	72.40	73.10	0	3,676	0.00%
2021/09/09	0	0.00	4	69.50	71.50	-4	3,227	-0.12%
2021/09/08	0	0.00	2	65.30	66.80	-2	2,827	-0.07%
2021/09/07	3	67.77	7	68.90	69.90	-4	2,656	-0.15%
2021/09/06	1	69.59	2	68.25	68.40	-1	2,407	-0.04%
2021/09/03	5	69.86	1	70.00	70.50	4	2,298	0.17%
2021/09/02	8	66.76	4	67.55	68.60	4	1,979	0.20%
2021/09/01	1	63.70	3	63.93	65.80	-2	1,608	-0.12%
2021/08/31	0	0.00	1	61.70	62.00	-1	1,458	-0.07%
2021/08/06	0	0.00	2	60.70	61.00	-2	1,715	-0.12%
2021/08/05	2	61.10	0	0.00	60.40	2	1,783	0.11%
2021/08/02	0	0.00	2	58.20	58.50	-2	1,915	-0.10%
2021/07/26	1	59.60	0	0.00	59.70	1	2,010	0.05%
2021/07/23	1	61.20	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	2	61.80	62.30	-2	2,060	-0.10%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/14	0	0.00	1	63.80	65.40	-1	1,996	-0.05%
2021/07/13	0	0.00	1	61.80	60.70	-1	1,931	-0.05%
2021/07/09	1	59.70	0	0.00	59.30	1	1,966	0.05%
2021/06/21	0	0.00	1	59.90	59.50	-1	2,212	-0.05%
2021/06/08	0	0.00	1	55.10	55.10	-1	2,322	-0.04%
2021/05/31	0	0.00	3	56.50	56.50	-3	2,531	-0.12%
2021/05/21	0	0.00	1	52.30	52.40	-1	2,605	-0.04%
2021/05/20	1	50.60	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1	50.70	1	51.50	51.90	0	2,594	0.00%
2021/05/14	1	49.15	0	0.00	49.50	1	2,540	0.04%
2021/05/13	1	50.60	1	52.80	50.80	0	2,494	0.00%
2021/05/11	2	61.45	9	61.93	61.30	-7	2,407	-0.29%
2021/05/10	5	68.10	4	68.00	68.10	1	2,333	0.04%
2021/05/07	9	68.53	0	0.00	68.80	9	2,344	0.38%
2021/05/06	4	67.53	7	67.40	67.90	-3	2,357	-0.13%
2021/05/04	1	65.80	0	0.00	65.80	1	2,472	0.04%
2021/05/03	6	65.50	1	66.30	65.20	5	2,493	0.20%
2021/04/29	0	0.00	4	66.95	66.80	-4	2,494	-0.16%
2021/04/28	6	68.73	0	0.00	67.80	6	2,506	0.24%
2021/04/23	0	0.00	1	67.10	67.00	-1	2,476	-0.04%
2021/04/22	1	68.00	1	68.40	66.80	0	2,524	0.00%
2021/04/21	0	0.00	8	67.18	67.90	-8	2,556	-0.31%
2021/04/20	6	67.00	1	66.92	67.20	5	2,535	0.20%
2021/04/19	0	0.00	13	67.22	67.20	-13	2,565	-0.51%
2021/04/16	7	65.69	2	65.80	65.90	5	2,547	0.20%
2021/04/15	0	0.00	1	63.30	64.00	-1	2,554	-0.04%
2021/04/14	1	61.30	0	0.00	62.00	1	2,567	0.04%
2021/04/08	4	66.33	0	0.00	66.70	4	2,468	0.16%
2021/04/07	4	66.60	1	66.60	66.50	3	2,456	0.12%
2021/04/06	5	67.80	6	66.88	66.80	-1	2,449	-0.04%
2021/04/01	2	66.95	0	0.00	66.70	2	2,460	0.08%
2021/03/29	0	67.15	0	0.00	67.10	0	2,528	0.00%
2021/03/24	0	0.00	1	66.70	66.70	-1	2,711	-0.04%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/11	4	67.90	0	0.00	68.10	4	2,887	0.14%
2021/03/10	2	67.90	1	68.20	67.70	1	2,882	0.03%
2021/03/04	2	69.20	1	68.20	68.20	1	2,914	0.03%
2021/03/03	2	71.25	0	0.00	71.10	2	2,864	0.07%
2021/03/02	0	0.00	2	72.20	71.00	-2	2,890	-0.07%
2021/02/25	1	70.60	0	0.00	71.10	1	2,857	0.03%
2021/02/24	1	70.70	0	0.00	70.30	1	2,864	0.03%
2021/02/04	0	0.00	40	66.60	66.70	-40	3,002	-1.33%
2021/02/02	0	0.00	2	67.70	67.00	-2	3,048	-0.07%
2021/02/01	1	67.30	1	66.80	67.90	0	3,032	0.00%
2021/01/27	3	71.37	1	71.00	71.70	2	3,027	0.07%
2021/01/26	2	69.20	0	0.00	68.60	2	2,911	0.07%
2021/01/14	0	0.00	1	69.80	70.90	-1	2,786	-0.04%
2021/01/12	0	0.00	1	68.00	66.70	-1	2,719	-0.04%
2020/12/31	1	68.80	1	68.50	68.60	0	2,582	0.00%
2020/12/30	0	0.00	1	68.30	68.70	-1	2,597	-0.04%
2020/12/25	1	68.60	0	0.00	68.80	1	2,581	0.04%
2020/12/24	1	69.90	0	0.00	70.20	1	2,571	0.04%
2020/12/16	0	0.00	0	71.80	72.00	0	2,632	0.00%
2020/11/27	0	0.00	3	84.80	83.40	-3	2,869	-0.10%
2020/11/26	3	84.00	0	0.00	84.10	3	2,840	0.11%
2020/11/18	1	82.50	1	81.90	82.40	0	2,826	0.00%
2020/11/16	0	0.00	21	81.18	81.80	-21	2,855	-0.74%
2020/11/13	0	0.00	1	78.90	78.70	-1	2,823	-0.04%
2020/11/12	1	77.60	0	0.00	79.00	1	2,857	0.03%
2020/11/06	0	0.00	21	78.34	78.50	-21	3,079	-0.68%
2020/11/03	5	76.20	5	75.70	74.90	0	3,232	0.00%
2020/10/08	0	0.00	2	72.70	73.00	-2	4,563	-0.04%
2020/10/07	1	73.00	0	0.00	72.90	1	4,600	0.02%
2020/10/06	1	72.60	2	73.50	71.70	-1	4,641	-0.02%
2020/10/05	2	73.00	0	0.00	73.00	2	4,684	0.04%
2020/09/30	0	0.00	2	72.00	72.20	-2	4,830	-0.04%
2020/09/29	3	71.07	3	72.00	71.00	0	4,900	0.00%
2020/09/28	2	71.80	0	0.00	72.00	2	4,991	0.04%
2020/09/24	20	76.10	0	0.00	74.60	20	5,324	0.38%
2020/09/23	23	77.97	18	80.22	77.30	5	5,685	0.09%
2020/09/22	1	78.00	0	0.00	78.30	1	5,668	0.02%
2020/09/21	10	78.04	11	78.21	78.30	-1	5,672	-0.02%
2020/09/18	8	77.58	3	78.23	77.00	5	5,673	0.09%
2020/09/17	0	0.00	2	78.20	78.10	-2	5,617	-0.04%
2020/09/16	0	0.00	39	77.74	78.00	-39	5,632	-0.69%
2020/09/15	0	0.00	35	76.53	77.10	-35	5,684	-0.62%
2020/09/14	6	74.38	6	73.48	74.20	0	5,814	0.00%
2020/09/11	2	70.60	0	0.00	71.00	2	5,733	0.03%
2020/09/10	1	70.80	0	0.00	70.70	1	5,824	0.02%
2020/09/09	0	0.00	5	70.74	71.20	-5	5,989	-0.08%
2020/09/07	25	70.80	2	71.90	70.70	23	6,139	0.37%
2020/09/04	12	71.35	0	0.00	71.70	12	6,164	0.19%
2020/09/03	6	72.50	14	72.28	71.10	-8	6,194	-0.13%
2020/09/02	36	71.16	0	0.00	70.80	36	6,193	0.58%
2020/09/01	1	71.10	0	0.00	71.00	1	6,217	0.02%
2020/08/31	11	71.69	3	72.50	72.30	8	6,318	0.13%
2020/08/28	38	71.25	0	0.00	70.80	38	6,344	0.60%
2020/08/26	0	0.00	0	71.10	71.10	0	6,367	0.00%
2020/08/25	0	0.00	1	72.80	72.10	-1	6,399	-0.02%
2020/08/24	3	74.00	0	0.00	72.60	3	6,414	0.05%
2020/08/21	3	72.00	0	0.00	72.40	3	6,432	0.05%
2020/08/20	7	69.24	21	71.85	70.50	-14	6,500	-0.22%
2020/08/18	0	0.00	10	76.70	75.20	-10	6,665	-0.15%
2020/08/17	13	75.78	0	0.00	76.20	13	6,804	0.19%
2020/08/14	5	75.80	11	76.02	76.90	-6	7,144	-0.08%
2020/08/13	15	74.90	4	75.30	73.70	11	7,234	0.15%
2020/08/12	20	73.98	73	73.43	73.20	-53	7,304	-0.73%
2020/08/11	74	76.66	16	75.93	75.80	58	7,256	0.80%
2020/08/10	5	75.20	0	0.00	74.40	5	7,261	0.07%
2020/08/07	8	76.66	67	77.59	76.30	-59	7,369	-0.80%
2020/08/06	9	81.33	1	81.50	79.60	8	7,356	0.11%
2020/08/05	9	79.20	19	81.64	83.10	-10	7,623	-0.13%
2020/08/04	41	75.90	3	75.90	75.80	38	7,502	0.51%
2020/08/03	31	78.22	0	0.00	73.70	31	7,519	0.41%
2020/07/29	2	81.70	2	82.45	80.10	0	8,006	0.00%
2020/07/28	3	80.87	4	81.23	82.00	-1	8,007	-0.01%
2020/07/27	1	81.30	0	0.00	80.00	1	7,992	0.01%
2020/07/24	1	82.50	0	0.00	80.80	1	8,093	0.01%
2020/07/23	3	82.03	2	82.90	83.10	1	8,153	0.01%
2020/07/22	1	81.60	1	82.40	82.40	0	8,100	0.00%
2020/07/21	2	81.30	9	81.04	81.80	-7	8,102	-0.09%
2020/07/20	0	0.00	5	80.00	80.20	-5	8,192	-0.06%
2020/07/15	0	0.00	15	79.30	78.00	-15	8,442	-0.18%
2020/07/13	15	78.88	0	0.00	77.70	15	8,523	0.18%
2020/07/10	1	79.40	1	78.60	77.70	0	8,572	0.00%
2020/07/09	3	82.30	1	84.00	81.10	2	8,601	0.02%
2020/07/07	7	78.00	1	78.90	79.80	6	8,630	0.07%
2020/07/03	1	80.90	1	80.90	78.00	0	8,994	0.00%
2020/07/02	0	0.00	2	75.55	79.40	-2	8,939	-0.02%
2020/07/01	1	72.30	2	71.90	72.20	-1	8,738	-0.01%
2020/06/24	0	0.00	1	70.80	70.80	-1	8,718	-0.01%
2020/06/23	2	71.10	0	0.00	70.60	2	8,835	0.02%
2020/06/22	2	72.05	1	72.20	72.30	1	8,839	0.01%
2020/06/19	12	73.04	21	72.88	73.60	-9	8,860	-0.10%
2020/06/18	0	0.00	17	69.37	69.40	-17	8,725	-0.19%
2020/06/17	18	69.57	21	69.49	69.00	-3	8,838	-0.03%
2020/06/16	2	68.90	3	70.13	70.60	-1	8,860	-0.01%
2020/06/15	11	67.82	0	0.00	67.30	11	8,868	0.12%
2020/06/12	5	64.12	2	66.40	67.60	3	9,014	0.03%
2020/06/11	15	67.30	0	0.00	65.20	15	9,095	0.16%
2020/06/10	2	65.50	0	0.00	67.00	2	9,153	0.02%
2020/06/09	3	66.40	0	0.00	66.20	3	9,234	0.03%
2020/06/04	2	69.85	0	0.00	69.80	2	9,466	0.02%
2020/06/03	2	69.30	1	70.20	70.20	1	9,620	0.01%
2020/06/02	2	69.60	2	70.20	69.00	0	9,744	0.00%
2020/06/01	0	0.00	6	69.80	69.60	-6	9,816	-0.06%
2020/05/29	1	68.10	0	0.00	68.70	1	9,858	0.01%
2020/05/27	0	0.00	2	68.00	68.10	-2	10,091	-0.02%
2020/05/26	4	69.30	3	68.77	68.20	1	10,310	0.01%
2020/05/25	1	70.20	1	71.20	72.50	0	10,445	0.00%
2020/05/22	3	72.17	4	70.20	69.70	-1	10,475	-0.01%
2020/05/21	2	68.90	7	69.91	71.50	-5	10,464	-0.05%
2020/05/20	4	62.88	3	63.90	65.00	1	10,220	0.01%
2020/05/19	4	61.80	7	62.73	62.90	-3	10,586	-0.03%
2020/05/18	2	61.50	2	60.35	60.80	0	10,586	0.00%
2020/05/15	0	0.00	1	61.70	60.80	-1	10,820	-0.01%
2020/05/14	4	62.18	3	61.10	60.60	1	11,202	0.01%
2020/05/13	1	62.50	0	0.00	61.90	1	11,770	0.01%
2020/05/12	7	62.96	4	62.55	62.10	3	12,247	0.02%
2020/05/11	3	59.73	5	60.20	61.40	-2	12,047	-0.02%
2020/05/08	6	60.20	0	0.00	60.20	6	12,006	0.05%
2020/05/07	1	61.80	6	61.23	60.10	-5	12,034	-0.04%
2020/05/06	3	58.60	6	58.63	58.60	-3	11,835	-0.03%
2020/05/05	0	0.00	7	56.49	55.60	-7	11,633	-0.06%
2020/05/04	6	55.33	0	0.00	55.10	6	11,850	0.05%
2020/04/30	1	55.70	0	0.00	56.30	1	11,923	0.01%
2020/04/29	4	56.65	1	57.80	56.30	3	12,041	0.02%
2020/04/28	0	0.00	9	56.11	57.20	-9	12,202	-0.07%
2020/04/27	1	54.10	0	0.00	54.00	1	12,135	0.01%
2020/04/24	5	54.70	1	54.20	54.00	4	12,214	0.03%
2020/04/23	3	55.40	1	57.20	54.60	2	12,367	0.02%
2020/04/22	2	54.70	10	54.60	55.90	-8	12,442	-0.06%
2020/04/21	11	54.12	3	54.20	54.00	8	12,394	0.06%
2020/04/17	6	52.25	0	0.00	52.00	6	12,138	0.05%
2020/04/16	3	53.27	8	52.95	53.40	-5	12,063	-0.04%
2020/04/15	2	53.20	0	0.00	53.00	2	12,025	0.02%
2020/04/13	8	53.85	15	53.99	53.10	-7	11,862	-0.06%
2020/04/10	1	53.10	1	53.00	52.50	0	11,721	0.00%
2020/04/09	5	53.32	5	52.78	52.80	0	11,677	0.00%
2020/04/08	5	50.90	32	49.76	51.80	-27	11,479	-0.24%
2020/04/07	1	46.65	1	46.10	48.40	0	11,116	0.00%
2020/04/06	11	43.92	9	43.58	44.00	2	10,970	0.02%
2020/04/01	24	45.92	0	0.00	45.50	24	10,811	0.22%
2020/03/31	1	47.35	1	47.10	47.10	0	10,793	0.00%
2020/03/27	3	50.27	2	52.10	48.40	1	10,907	0.01%
2020/03/26	64	51.21	2	51.45	51.80	62	10,903	0.57%
2020/03/25	4	51.98	3	52.40	51.40	1	10,937	0.01%
2020/03/24	1	52.70	0	0.00	52.50	1	10,937	0.01%
2020/03/23	0	0.00	2	49.60	51.00	-2	10,976	-0.02%
2020/03/20	1	51.80	0	0.00	51.40	1	10,835	0.01%
2020/03/19	1	49.50	2	46.75	47.20	-1	10,721	-0.01%
2020/03/18	1	50.80	0	0.00	50.50	1	10,591	0.01%
2020/03/17	25	48.56	25	47.81	49.15	0	10,397	0.00%
2020/03/16	0	0.00	1	48.40	46.55	-1	10,242	-0.01%
2020/03/12	3	50.50	1	51.10	50.00	2	10,088	0.02%
2020/03/11	3	55.57	1	55.70	54.20	2	9,966	0.02%
2020/03/10	5	52.78	0	0.00	55.20	5	9,869	0.05%
2020/03/09	1	56.00	4	56.68	55.00	-3	9,664	-0.03%
2020/03/05	0	0.00	7	57.34	56.90	-7	9,328	-0.08%
2020/03/03	1	57.40	1	58.70	57.90	0	9,238	0.00%
2020/03/02	10	56.00	10	56.00	56.00	0	9,054	0.00%
2020/02/27	15	57.19	15	56.47	55.40	0	8,973	0.00%
2020/02/26	6	57.68	25	58.31	57.10	-19	8,663	-0.22%
2020/02/25	11	55.91	10	56.20	55.90	1	8,348	0.01%
2020/02/24	2	55.80	3	56.37	55.70	-1	8,210	-0.01%
2020/02/21	2	55.50	4	55.10	55.50	-2	8,069	-0.02%
2020/02/20	12	55.16	3	55.43	55.50	9	7,975	0.11%
2020/02/19	1	58.20	2	57.45	58.20	-1	7,523	-0.01%
2020/02/18	14	58.14	16	58.33	57.20	-2	7,427	-0.03%
2020/02/17	8	61.11	7	60.51	59.70	1	7,168	0.01%
2020/02/14	33	58.64	8	59.61	60.30	25	6,726	0.37%
2020/02/13	7	54.19	10	55.35	54.90	-3	6,002	-0.05%
2020/02/12	1	53.70	5	53.50	52.40	-4	5,496	-0.07%
2020/02/10	8	52.10	0	0.00	51.30	8	5,538	0.14%
2020/02/07	0	0.00	2	51.85	52.00	-2	5,440	-0.04%
2020/02/06	1	52.90	0	0.00	53.60	1	5,321	0.02%
2020/02/05	1	53.50	70	52.79	52.60	-69	5,214	-1.32%
2020/02/04	4	51.55	0	0.00	51.70	4	4,944	0.08%
2020/02/03	3	51.50	11	52.32	52.70	-8	4,849	-0.16%
2020/01/31	12	53.07	3	52.70	53.30	9	4,686	0.19%
2020/01/30	0	0.00	1	48.30	49.80	-1	4,367	-0.02%
2020/01/20	1	51.00	3	51.00	51.00	-2	4,231	-0.05%
2020/01/17	1	50.40	7	50.17	50.30	-6	4,153	-0.14%
2020/01/16	2	48.53	8	48.99	49.20	-6	3,998	-0.15%
2020/01/15	1	47.55	4	47.60	47.20	-3	3,778	-0.08%
2020/01/13	0	0.00	6	46.35	46.65	-6	3,761	-0.16%
2020/01/07	2	44.98	0	0.00	44.70	2	3,949	0.05%
2020/01/06	1	45.70	0	0.00	45.65	1	3,964	0.03%
2020/01/03	1	46.90	7	46.38	46.30	-6	4,085	-0.15%
2020/01/02	7	47.24	5	47.10	47.25	2	4,108	0.05%
2019/12/30	4	46.15	3	46.33	46.05	1	4,311	0.02%
2019/12/27	6	46.59	6	46.88	46.85	0	4,271	0.00%
2019/12/25	3	47.77	2	47.68	47.20	1	4,222	0.02%
2019/12/24	2	48.00	2	47.60	47.70	0	4,240	0.00%
2019/12/23	5	47.33	6	47.19	47.60	-1	4,127	-0.02%
2019/12/20	5	45.86	5	45.92	46.00	0	3,987	0.00%
2019/12/19	8	46.29	2	45.40	46.50	6	3,933	0.15%
2019/12/18	1	45.45	7	45.58	45.10	-6	3,831	-0.16%
2019/12/17	1	44.20	0	0.00	44.10	1	3,703	0.03%
2019/12/13	0	0.00	1	43.90	43.70	-1	3,946	-0.03%
2019/12/11	1	42.60	11	42.70	42.65	-10	4,085	-0.24%
2019/12/10	0	0.00	1	42.70	42.55	-1	4,116	-0.02%
2019/12/09	0	0.00	1	43.75	42.60	-1	4,163	-0.02%
2019/12/06	0	0.00	1	44.00	44.05	-1	4,135	-0.02%
2019/12/05	1	43.50	0	0.00	43.55	1	4,414	0.02%
2019/12/04	2	42.80	0	0.00	43.00	2	4,464	0.04%
2019/12/02	6	42.94	0	0.00	42.65	6	4,603	0.13%
2019/11/29	3	44.02	0	0.00	43.75	3	4,658	0.06%
2019/11/28	3	44.85	37	44.51	44.80	-34	4,686	-0.73%
2019/11/26	0	0.00	7	43.56	43.60	-7	4,722	-0.15%
2019/11/25	0	0.00	15	42.90	42.95	-15	4,789	-0.31%
2019/11/21	1	42.40	0	0.00	43.20	1	4,990	0.02%
2019/11/19	0	0.00	1	43.90	43.60	-1	5,197	-0.02%
2019/11/18	2	44.13	2	44.45	44.30	0	5,226	0.00%
2019/11/15	0	0.00	3	42.63	43.00	-3	5,233	-0.06%
2019/11/14	13	42.15	1	41.70	41.65	12	5,387	0.22%
2019/11/13	12	42.92	0	0.00	42.70	12	5,441	0.22%
2019/11/12	1	42.90	0	0.00	43.20	1	5,495	0.02%
2019/11/11	5	41.95	0	0.00	42.10	5	5,660	0.09%
2019/11/08	0	0.00	1	44.95	43.85	-1	5,702	-0.02%
2019/11/07	4	44.13	16	43.93	44.45	-12	5,784	-0.21%
2019/11/06	4	42.65	0	0.00	42.50	4	5,882	0.07%
2019/11/05	1	42.65	5	42.25	42.25	-4	6,001	-0.07%
2019/10/31	1	43.20	1	43.45	43.25	0	6,445	0.00%
2019/10/30	0	0.00	1	43.15	43.15	-1	6,554	-0.02%
2019/10/25	1	42.70	0	0.00	42.65	1	6,713	0.01%
2019/10/22	1	43.05	2	43.33	42.75	-1	6,735	-0.01%
2019/10/21	1	42.20	0	0.00	42.55	1	6,731	0.01%
2019/10/18	4	43.05	8	42.88	42.85	-4	6,792	-0.06%
2019/10/17	1	41.25	10	41.50	41.50	-9	6,731	-0.13%
2019/10/16	1	41.65	0	0.00	41.80	1	6,818	0.01%
2019/10/15	0	0.00	2	40.95	40.60	-2	6,821	-0.03%
2019/10/14	10	39.05	0	0.00	39.30	10	6,860	0.15%
2019/10/08	1	42.00	0	0.00	41.05	1	6,871	0.01%
2019/10/07	0	0.00	8	42.21	42.30	-8	6,886	-0.12%
2019/10/04	2	41.03	1	40.30	40.30	1	6,848	0.01%
2019/10/01	3	42.20	0	0.00	42.20	3	6,981	0.04%
2019/09/27	4	41.91	0	0.00	42.05	4	6,999	0.06%
2019/09/24	0	0.00	6	43.86	43.80	-6	7,262	-0.08%
2019/09/23	1	44.35	0	0.00	44.30	1	7,290	0.01%
2019/09/18	3	43.23	0	0.00	43.40	3	7,383	0.04%
2019/09/17	5	45.50	0	0.00	45.20	5	7,202	0.07%
2019/09/16	25	45.37	0	0.00	44.85	25	7,215	0.35%
2019/09/12	0	0.00	5	47.25	46.70	-5	7,126	-0.07%
2019/09/09	3	47.38	2	46.90	46.70	1	7,411	0.01%
2019/09/06	1	51.60	0	0.00	51.50	1	7,243	0.01%
2019/09/05	0	0.00	1	51.90	51.40	-1	7,472	-0.01%
2019/09/03	4	50.50	1	50.90	50.50	3	7,592	0.04%
2019/09/02	2	51.10	0	0.00	51.70	2	7,645	0.03%
2019/08/30	5	50.46	0	0.00	50.30	5	7,796	0.06%
2019/08/28	6	50.47	3	50.90	50.60	3	7,921	0.04%
2019/08/27	9	51.34	1	51.60	51.00	8	7,869	0.10%
2019/08/26	1	51.40	0	0.00	51.30	1	7,858	0.01%
2019/08/22	1	54.00	0	0.00	54.90	1	7,731	0.01%
2019/08/21	2	54.60	0	0.00	54.20	2	7,650	0.03%
2019/08/20	2	55.20	2	55.50	55.00	0	7,684	0.00%
2019/08/19	1	55.30	3	55.70	55.20	-2	7,690	-0.03%
2019/08/16	2	53.20	0	0.00	53.20	2	7,605	0.03%
2019/08/15	1	53.80	2	54.05	53.90	-1	7,544	-0.01%
2019/08/14	8	54.98	17	55.13	54.60	-9	7,517	-0.12%
2019/08/13	1	53.90	4	53.43	53.10	-3	7,466	-0.04%
2019/08/12	4	54.85	4	55.38	54.40	0	7,543	0.00%
2019/08/08	4	55.00	16	54.98	56.50	-12	7,500	-0.16%
2019/08/07	1	53.00	2	53.20	52.80	-1	7,291	-0.01%
2019/08/06	7	51.36	6	52.25	53.80	1	7,271	0.01%
2019/08/02	0	0.00	2	53.30	52.70	-2	7,225	-0.03%
2019/08/01	2	52.90	6	52.63	53.00	-4	7,491	-0.05%
2019/07/31	2	51.45	5	52.00	51.60	-3	7,711	-0.04%
2019/07/30	1	50.90	8	51.41	51.50	-7	7,891	-0.09%
2019/07/29	0	0.00	6	50.50	50.50	-6	7,944	-0.08%
2019/07/24	15	49.47	0	0.00	49.40	15	8,324	0.18%
2019/07/23	8	49.84	0	0.00	49.80	8	8,400	0.10%
2019/07/22	0	0.00	6	51.00	50.70	-6	8,389	-0.07%
2019/07/19	14	49.50	0	0.00	49.50	14	8,400	0.17%
2019/07/17	1	50.10	1	49.85	50.10	0	8,531	0.00%
2019/07/16	1	51.10	0	0.00	50.70	1	8,540	0.01%
2019/07/12	1	51.40	11	51.31	51.50	-10	8,738	-0.11%
2019/07/10	1	50.20	30	50.70	50.20	-29	9,016	-0.32%
2019/07/04	1	52.20	0	0.00	52.10	1	10,181	0.01%
2019/07/03	5	52.30	0	0.00	51.70	5	10,261	0.05%
2019/07/02	3	54.80	3	54.90	54.30	0	10,153	0.00%
2019/07/01	2	55.50	74	55.14	55.50	-72	10,229	-0.70%
2019/06/28	0	0.00	10	54.80	54.60	-10	10,178	-0.10%
2019/06/27	0	0.00	15	54.80	53.70	-15	10,264	-0.15%
2019/06/24	0	0.00	10	53.40	54.30	-10	10,411	-0.10%
2019/06/21	7	54.53	5	53.60	53.10	2	10,404	0.02%
2019/06/20	12	53.81	6	54.62	54.30	6	10,366	0.06%
2019/06/19	2	53.85	0	0.00	53.40	2	10,343	0.02%
2019/06/18	2	52.65	0	0.00	53.40	2	10,289	0.02%
2019/06/17	10	53.30	11	53.62	52.70	-1	10,162	-0.01%
2019/06/14	10	55.35	0	0.00	55.00	10	10,109	0.10%
2019/06/13	0	0.00	7	55.37	54.90	-7	10,050	-0.07%
2019/06/12	0	0.00	1	54.00	54.00	-1	9,826	-0.01%
2019/06/11	0	0.00	1	53.00	53.10	-1	9,808	-0.01%
2019/06/10	0	0.00	7	52.84	52.60	-7	9,740	-0.07%
2019/06/06	13	52.51	1	51.70	52.70	12	9,728	0.12%
2019/06/05	0	0.00	2	50.80	51.70	-2	9,543	-0.02%
2019/06/04	0	0.00	4	48.54	48.40	-4	9,438	-0.04%
2019/06/03	1	47.50	0	0.00	47.35	1	9,508	0.01%
2019/05/31	1	47.85	9	47.96	48.20	-8	9,800	-0.08%
2019/05/30	2	47.45	0	0.00	47.45	2	9,783	0.02%
2019/05/29	4	47.55	0	0.00	47.50	4	9,802	0.04%
2019/05/28	7	46.08	11	46.76	47.30	-4	9,865	-0.04%
2019/05/27	7	44.32	3	46.20	45.60	4	9,886	0.04%
2019/05/24	1	47.00	1	45.95	45.95	0	9,851	0.00%
2019/05/23	0	0.00	3	47.73	46.25	-3	9,818	-0.03%
2019/05/22	3	49.55	0	0.00	48.95	3	9,878	0.03%
2019/05/21	2	49.20	3	49.35	49.75	-1	9,976	-0.01%
2019/05/20	0	0.00	3	49.47	48.75	-3	10,042	-0.03%
2019/05/17	5	52.02	5	51.36	49.55	0	9,982	0.00%
2019/05/16	4	51.73	7	52.63	51.70	-3	9,904	-0.03%
2019/05/15	2	51.20	0	0.00	51.60	2	9,874	0.02%
2019/05/14	15	49.53	16	49.12	50.80	-1	9,929	-0.01%
2019/05/10	11	49.79	17	50.39	50.00	-6	10,404	-0.06%
2019/05/09	24	53.64	14	52.48	50.50	10	10,496	0.10%
2019/05/08	19	54.55	3.3	53.84	55.00	15.7	10,425	0.15%
2019/05/07	14	52.36	6	52.05	53.70	8	10,216	0.08%
2019/05/06	3	50.93	7	50.73	50.00	-4	10,111	-0.04%
2019/05/03	2	51.70	3	51.97	51.70	-1	10,062	-0.01%
2019/05/02	3	51.10	1	51.40	50.70	2	10,037	0.02%
2019/04/30	5	50.27	14	50.59	51.20	-9	10,095	-0.09%
2019/04/29	5	49.69	1	48.80	49.25	4	10,047	0.04%
2019/04/26	0	0.00	2	48.35	48.50	-2	10,085	-0.02%
2019/04/25	7	48.91	0	0.00	49.10	7	10,291	0.07%
2019/04/24	0	0.00	1	49.10	49.00	-1	10,513	-0.01%
2019/04/23	2	50.30	2	50.10	50.70	0	10,808	0.00%
2019/04/22	0	0.00	5	49.75	49.70	-5	11,100	-0.05%
2019/04/19	7	50.53	2	50.60	50.40	5	11,010	0.05%
2019/04/18	6	50.43	6	50.40	50.00	0	10,844	0.00%
2019/04/17	1	50.80	6.2	51.64	52.00	-5.2	10,676	-0.05%
2019/04/16	2	50.30	11	50.70	50.70	-9	10,536	-0.09%
2019/04/15	15	49.43	17	50.14	51.00	-2	10,281	-0.02%
2019/04/12	38	48.50	52	48.50	46.45	-14	9,716	-0.14%
2019/04/11	4	46.73	5	46.83	46.95	-1	9,029	-0.01%
2019/04/10	1	45.15	2	45.73	45.75	-1	8,884	-0.01%
2019/04/09	3	45.93	1	45.40	45.45	2	8,873	0.02%
2019/04/08	1	45.45	1	45.60	45.10	0	8,766	0.00%
2019/04/03	2	45.00	4	45.18	44.70	-2	8,714	-0.02%
2019/04/02	6	43.87	0	0.00	43.85	6	8,645	0.07%
2019/04/01	3	44.03	17	44.81	44.00	-14	8,611	-0.16%
2019/03/29	33	43.18	38	43.58	43.85	-5	8,466	-0.06%
2019/03/28	34	42.47	1	42.25	41.80	33	8,339	0.40%
2019/03/27	18	41.83	10	42.15	42.15	8	8,292	0.10%
2019/03/26	1	41.75	0	0.00	41.40	1	8,246	0.01%
2019/03/21	5	42.00	11	41.64	42.00	-6	8,383	-0.07%
2019/03/20	10	41.00	6	41.42	41.10	4	8,350	0.05%
2019/03/19	7	40.99	15	41.32	41.60	-8	8,334	-0.10%
2019/03/18	0	0.00	3	40.70	40.40	-3	8,292	-0.04%
2019/03/15	2	41.65	0	0.00	41.15	2	8,266	0.02%
2019/03/12	13	41.47	4	41.95	40.45	9	8,221	0.11%
2019/03/07	10	43.15	5	42.92	42.65	5	8,253	0.06%
2019/03/06	14	44.23	235	45.35	43.70	-221	8,223	-2.69%	大賣/鉅額交易
2019/03/05	19	44.00	0	0.00	44.25	19	8,029	0.24%
2019/03/04	16	44.32	0	0.00	44.40	16	8,107	0.20%
2019/02/27	16	42.70	18	43.38	44.30	-2	8,141	-0.02%
2019/02/26	1	43.65	1	43.85	43.60	0	8,098	0.00%
2019/02/25	1	44.45	2	43.38	44.45	-1	8,177	-0.01%
2019/02/22	31	43.50	0	0.00	43.40	31	8,166	0.38%
2019/02/21	73	44.54	1	45.95	44.40	72	8,278	0.87%
2019/02/20	32	44.96	6	43.71	45.00	26	8,215	0.32%
2019/02/19	45	44.39	0.7	44.20	44.20	44.3	8,137	0.54%
2019/02/18	1	44.00	11	44.94	44.15	-10	8,149	-0.12%
2019/02/15	0	0.00	4	44.80	44.30	-4	8,216	-0.05%
2019/02/14	13	45.48	10	46.23	45.10	3	8,225	0.04%
2019/02/13	14	46.16	3	47.18	45.25	11	8,184	0.13%
2019/02/12	7	47.04	1	47.20	46.95	6	8,142	0.07%
2019/02/11	1	44.95	0.2	48.05	48.05	0.8	8,166	0.01%
2019/01/30	0	0.00	26	41.65	43.70	-26	7,777	-0.33%
2019/01/29	8	41.64	29	42.05	40.65	-21	7,542	-0.28%
2019/01/28	40	41.21	40	41.90	41.10	0	7,297	0.00%
2019/01/25	32	40.87	0	0.00	40.80	32	7,166	0.45%
2019/01/24	11	40.91	0	0.00	41.25	11	7,083	0.16%
2019/01/23	0	0.00	31	40.41	41.00	-31	6,996	-0.44%
2019/01/22	31	39.61	10	40.90	39.65	21	6,839	0.31%
2019/01/21	10	40.20	0	0.00	40.30	10	6,699	0.15%
2019/01/17	2	42.15	8	41.53	40.55	-6	6,416	-0.09%
2019/01/16	1	41.00	2	41.00	41.15	-1	6,188	-0.02%
2019/01/15	12	38.35	8	38.90	39.60	4	5,890	0.07%
2019/01/14	3	36.23	7.3	36.43	38.20	-4.3	5,445	-0.08%
2019/01/02	0	0.00	1	35.25	34.40	-1	5,265	-0.02%
2018/12/28	0	0.00	2	34.25	34.55	-2	5,266	-0.04%
2018/12/25	1	32.65	0	0.00	33.20	1	5,582	0.02%
2018/12/21	0	0.00	1	35.20	35.50	-1	5,693	-0.02%
2018/12/20	2	35.40	1	35.50	35.70	1	5,646	0.02%
2018/12/18	1	35.30	1	36.05	35.25	0	5,647	0.00%
2018/12/17	3	35.40	3	35.68	35.65	0	5,602	0.00%
2018/12/14	1	35.60	0	0.00	35.50	1	5,722	0.02%
2018/12/03	4	36.60	0	0.00	36.35	4	6,100	0.07%
2018/11/27	0	0.00	2	35.00	35.35	-2	6,715	-0.03%
2018/11/26	0	0.00	10	34.60	34.55	-10	6,769	-0.15%
2018/11/23	2	33.10	0	0.00	33.10	2	6,853	0.03%
2018/11/22	5	33.65	0	0.00	33.10	5	6,997	0.07%
2018/11/21	5	34.75	0	0.00	34.60	5	7,287	0.07%
2018/11/19	0	0.00	2	35.30	35.25	-2	7,658	-0.03%
2018/11/16	1	34.60	1	34.55	34.55	0	7,754	0.00%
2018/11/15	0	0.00	2	34.95	34.90	-2	7,771	-0.03%
2018/11/13	0	0.00	1	34.25	34.25	-1	7,727	-0.01%
2018/11/09	0	0.00	1	33.20	33.20	-1	7,615	-0.01%
2018/11/08	6	34.36	1	33.60	32.10	5	7,626	0.07%
2018/11/06	2	31.60	2	31.83	31.95	0	7,623	0.00%
2018/10/29	1	27.75	1	28.00	27.70	0	8,102	0.00%
2018/10/25	1	29.35	0	0.00	29.00	1	8,398	0.01%
2018/10/23	0	0.00	1	29.55	29.50	-1	8,605	-0.01%
2018/10/17	2	29.45	0	0.00	29.65	2	9,724	0.02%
2018/10/16	3	29.50	3	29.70	28.85	0	9,755	0.00%
2018/10/11	1	26.85	0	0.00	26.00	1	9,927	0.01%
2018/10/09	0	0.00	1	29.25	28.80	-1	10,178	-0.01%
2018/10/05	2	29.65	0	0.00	29.40	2	10,806	0.02%
2018/10/03	0	0.00	3	32.00	32.00	-3	10,902	-0.03%
2018/10/02	0.7	31.20	0	0.00	31.20	0.7	10,818	0.01%
2018/10/01	1	30.70	0	0.00	30.95	1	10,962	0.01%
2018/09/27	0	0.00	3	32.25	32.25	-3	10,989	-0.03%
2018/09/26	17	32.01	9	32.00	32.10	8	11,010	0.07%
2018/09/25	9	31.00	11	31.15	32.15	-2	11,008	-0.02%
2018/09/21	12	31.61	11	31.41	31.45	1	10,954	0.01%
2018/09/20	9	31.85	10	31.99	30.85	-1	10,881	-0.01%
2018/09/19	11	33.33	9	33.60	32.25	2	10,713	0.02%
2018/09/18	11	32.75	13	32.98	33.10	-2	10,631	-0.02%
2018/09/17	13	33.67	10	33.99	33.15	3	10,586	0.03%
2018/09/14	2	33.80	0	0.00	34.25	2	10,591	0.02%
2018/09/12	2	33.50	2	33.30	33.30	0	10,383	0.00%
2018/09/11	0	0.00	2	34.70	34.70	-2	10,325	-0.02%
2018/09/07	9	34.15	13	34.39	34.60	-4	10,088	-0.04%
2018/09/06	11	35.80	9	36.16	35.00	2	10,124	0.02%
2018/09/05	1	34.35	2	34.30	34.70	-1	9,826	-0.01%
2018/09/04	13	35.13	2	35.50	34.10	11	9,652	0.11%
2018/09/03	3	36.32	1	36.45	36.70	2	9,251	0.02%
2018/08/31	5	36.79	1	37.10	36.60	4	9,128	0.04%
2018/08/30	8	36.31	3	36.47	36.70	5	8,975	0.06%
2018/08/29	2	36.55	3	37.30	37.35	-1	8,820	-0.01%
2018/08/28	5	37.55	13	36.69	36.70	-8	8,635	-0.09%
2018/08/27	17	34.83	5	35.20	35.30	12	8,230	0.15%
2018/08/24	1	32.60	0	0.00	33.10	1	7,915	0.01%
2018/08/23	1	32.60	5	32.77	32.35	-4	7,920	-0.05%
2018/08/22	1	31.90	1	31.40	32.25	0	7,714	0.00%
2018/08/20	10	29.93	3	29.98	30.30	7	7,477	0.09%
2018/08/17	11	30.42	11	30.03	29.70	0	7,456	0.00%
2018/08/15	2	29.60	1	29.60	29.85	1	7,407	0.01%
2018/08/14	12	30.01	11	29.85	29.65	1	7,324	0.01%
2018/08/13	2	31.23	8	31.37	30.75	-6	7,189	-0.08%
2018/08/10	3	32.33	3	31.98	31.80	0	7,032	0.00%
2018/08/09	4	31.65	1	31.90	31.90	3	6,961	0.04%
2018/08/08	3	32.65	1	32.00	31.75	2	6,907	0.03%
2018/08/07	0	0.00	3	32.53	32.65	-3	6,787	-0.04%
2018/08/06	1	31.70	0	0.00	31.80	1	6,687	0.01%
2018/08/03	1	32.50	0	0.00	32.20	1	6,627	0.02%
2018/08/02	0	0.00	1.2	32.03	32.30	-1.2	6,498	-0.02%
2018/08/01	2	32.60	5	32.79	31.85	-3	6,373	-0.05%
2018/07/31	1	31.85	0	0.00	32.00	1	6,187	0.02%
2018/07/30	4	32.04	5	32.38	32.40	-1	6,110	-0.02%
2018/07/27	5	32.05	6	31.90	32.00	-1	5,970	-0.02%
2018/07/26	3	31.18	8	31.57	31.00	-5	5,694	-0.09%
2018/07/25	4	29.10	18	29.20	29.25	-14	5,245	-0.27%
2018/07/24	20	29.21	7	29.73	29.30	13	5,128	0.25%
2018/07/20	2	27.95	2	28.30	28.60	0	4,759	0.00%
2018/07/18	2	28.35	7	28.26	28.60	-5	4,648	-0.11%
2018/07/17	2	29.73	10	29.06	28.65	-8	4,508	-0.18%
2018/07/16	1	28.00	0	0.00	28.10	1	4,143	0.02%
2018/07/13	1	28.65	24	28.32	29.30	-23	3,897	-0.59%
2018/07/12	2	26.15	4	27.40	27.75	-2	3,424	-0.06%
2018/07/10	3	25.12	0	0.00	24.90	3	3,074	0.10%
2018/07/09	10	25.78	2	25.43	25.15	8	2,996	0.27%
2018/07/06	0	0.00	6	24.90	25.35	-6	2,827	-0.21%
2018/07/04	5	23.74	4	23.84	23.85	1	2,583	0.04%
2018/07/03	0	0.00	0	23.10	23.30	0	2,528	0.00%
2018/07/02	2	23.05	0	0.00	22.70	2	2,489	0.08%
2018/06/27	6	23.33	0	0.00	23.25	6	2,444	0.25%
2018/06/26	3	23.30	3	23.70	23.60	0	2,427	0.00%
2018/06/25	0	0.00	2	22.80	23.35	-2	2,387	-0.08%
2018/06/22	1	22.35	0	0.00	22.30	1	2,311	0.04%
2018/06/21	1	22.60	1	22.80	22.75	0	2,305	0.00%
2018/06/14	4	24.18	0	0.00	23.60	4	2,236	0.18%
2018/06/01	1	23.60	2	23.70	23.50	-1	1,842	-0.05%
2018/05/24	0	0.00	1	21.80	21.80	-1	1,421	-0.07%
2018/05/22	2	22.15	0	0.00	22.10	2	1,367	0.15%
2018/04/30	1	21.20	0	0.00	21.15	1	791	0.13%
2018/03/30	0	18.90	0	0.00	18.90	0	601	0.00%
2018/03/28	0	18.90	0	0.00	18.90	0	619	0.00%
2018/03/15	20	21.00	0	0.00	20.65	20	634	3.15%
2018/01/24	0	0.00	2	21.60	21.80	-2	755	-0.26%
2018/01/08	0	0.00	1	22.40	22.40	-1	738	-0.14%