TPK-KY (3673)-玉山-大里券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560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

TPK-KY (3673)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	0	0.00	1	39.25	39.40	-1	5,100	-0.02%
2024/11/20	3	39.53	0	0.00	39.25	3	5,122	0.06%
2024/11/15	1	40.10	0	0.00	40.10	1	5,279	0.02%
2024/11/14	1	40.15	0	0.00	40.20	1	5,422	0.02%
2024/11/13	3	40.27	0	0.00	40.15	3	5,616	0.05%
2024/11/12	0.1	40.30	2	39.75	39.75	-1.9	5,647	-0.03%
2024/11/11	1	41.05	0	0.00	41.05	1	5,644	0.02%
2024/11/08	3	42.53	0	0.00	41.90	3	5,664	0.05%
2024/11/07	5	43.64	8	43.00	43.40	-3	5,707	-0.05%
2024/11/05	3	41.10	0	0.00	41.10	3	5,780	0.05%
2024/10/29	0.1	42.90	0	0.00	42.60	0.1	6,102	0.00%
2024/10/28	0	0.00	7	43.62	43.60	-7	6,135	-0.11%
2024/10/23	1	44.70	1.1	44.59	44.55	-0.1	6,305	0.00%
2024/10/22	3	43.20	3	43.15	43.20	0	6,373	0.00%
2024/10/21	0	0.00	1	43.50	43.65	-1	6,583	-0.02%
2024/10/17	1	42.70	0	0.00	42.80	1	6,949	0.01%
2024/10/15	2	41.78	1	42.00	40.95	1	7,933	0.01%
2024/10/11	0	0.00	1	41.30	41.15	-1	8,349	-0.01%
2024/10/09	0.1	42.00	2	42.55	41.90	-1.9	8,545	-0.02%
2024/10/08	0	0.00	0.1	44.30	43.10	-0.1	8,966	0.00%
2024/10/04	3	45.00	0	0.00	44.35	3	10,385	0.03%
2024/10/01	0.1	43.95	0	0.00	44.90	0.1	10,596	0.00%
2024/09/30	0	0.00	5	44.45	44.10	-5	10,739	-0.05%
2024/09/27	3	44.93	5	44.50	44.85	-2	10,981	-0.02%
2024/09/26	12	45.93	2	47.60	44.25	10	10,979	0.09%
2024/09/25	3.1	47.90	4	47.41	46.20	-0.9	10,653	-0.01%
2024/09/24	11.1	47.16	20.1	46.57	47.15	-9	10,545	-0.09%
2024/09/23	8	45.04	1.1	45.35	45.55	6.9	10,257	0.07%
2024/09/20	17	46.10	21	44.80	44.50	-4	10,317	-0.04%
2024/09/19	0	0.00	2.1	45.28	45.30	-2.1	10,291	-0.02%
2024/09/18	13	44.72	0	0.00	44.40	13	10,302	0.13%
2024/09/16	1	45.70	7	45.54	45.40	-6	10,366	-0.06%
2024/09/13	5	44.72	4	44.95	44.80	1	10,515	0.01%
2024/09/12	9	44.00	11.2	44.41	44.80	-2.2	10,838	-0.02%
2024/09/11	1.1	43.49	0.1	43.50	43.00	1	10,932	0.01%
2024/09/10	35.1	44.90	39.1	44.26	43.80	-4	10,881	-0.04%
2024/09/09	0	0.00	1	42.85	44.45	-1	10,676	-0.01%
2024/09/06	1	44.00	2	43.94	44.05	-1	10,580	-0.01%
2024/09/05	0	42.00	1	42.40	41.30	-1	10,445	-0.01%
2024/09/04	0.1	41.30	1	41.55	40.80	-0.9	10,382	-0.01%
2024/09/03	4.1	44.18	0	0.00	43.10	4.1	10,305	0.04%
2024/09/02	6	45.12	8	45.44	43.90	-2	10,247	-0.02%
2024/08/30	1	45.05	3.1	44.56	45.20	-2.1	10,061	-0.02%
2024/08/29	5.1	43.79	20	43.60	44.10	-14.9	9,874	-0.15%
2024/08/28	4.1	44.17	2.3	44.33	43.95	1.8	9,786	0.02%
2024/08/27	3	42.70	0	0.00	42.80	3	9,578	0.03%
2024/08/26	18.1	42.48	12.1	41.77	42.35	5.9	9,446	0.06%
2024/08/23	5	39.45	5	39.80	40.05	0	9,270	0.00%
2024/08/22	1	40.40	10	40.35	40.25	-9	9,330	-0.10%
2024/08/21	1	41.05	0	0.00	40.75	1	9,298	0.01%
2024/08/20	0	0.00	21.1	41.00	40.85	-21.1	9,202	-0.23%
2024/08/19	10	41.30	4.5	40.72	40.85	5.5	9,193	0.06%
2024/08/16	5	41.24	4	41.95	41.35	1	9,174	0.01%
2024/08/15	6	40.02	30.2	39.49	39.70	-24.2	9,047	-0.27%
2024/08/14	41	38.45	0	0.00	38.35	41	8,848	0.46%
2024/08/13	2	38.15	0	0.00	38.10	2	8,812	0.02%
2024/08/12	0	0.00	0.1	38.60	38.35	-0.1	8,784	0.00%
2024/08/09	0	0.00	0.5	38.30	38.00	-0.5	8,759	-0.01%
2024/08/07	8	39.48	0	0.00	39.35	8	8,632	0.09%
2024/08/05	2.2	39.14	0	0.00	39.05	2.2	8,450	0.03%
2024/08/01	0	0.00	7	45.98	45.90	-7	8,303	-0.08%
2024/07/31	2	44.50	1	44.20	44.20	1	8,205	0.01%
2024/07/30	0	0.00	1	43.20	43.60	-1	8,162	-0.01%
2024/07/29	2	43.25	0	0.00	43.05	2	8,101	0.02%
2024/07/26	1.3	44.42	1	44.20	44.20	0.3	8,037	0.00%
2024/07/23	4.2	46.62	3.2	46.49	46.35	1	7,975	0.01%
2024/07/22	17.4	48.46	4	48.31	47.05	13.4	7,856	0.17%
2024/07/19	18.2	51.63	5	50.90	49.80	13.2	7,632	0.17%
2024/07/18	1.2	52.23	13.1	51.98	51.90	-11.9	7,394	-0.16%
2024/07/17	28.2	54.08	26.1	53.45	53.30	2.1	7,207	0.03%
2024/07/16	10	51.84	35.1	53.46	53.90	-25.1	6,615	-0.38%
2024/07/15	30	50.18	21	49.69	49.00	9	6,148	0.15%
2024/07/12	7	49.56	4	49.29	49.85	3	5,947	0.05%
2024/07/11	20	49.23	11	49.01	48.80	9	5,698	0.16%
2024/07/10	32	49.64	31	49.07	48.80	1	5,491	0.02%
2024/07/09	23.2	50.48	24	49.25	48.55	-0.8	5,037	-0.02%
2024/07/08	0	0.00	5	48.54	49.05	-5	3,958	-0.13%
2024/07/05	2	44.10	3	44.78	44.60	-1	3,625	-0.03%
2024/07/04	24	43.17	6	42.66	43.60	18	3,482	0.52%
2024/07/03	9	42.58	1.1	41.80	42.70	7.9	3,317	0.24%
2024/07/02	2	39.80	2	39.98	40.65	0	3,086	0.00%
2024/06/27	0	0.00	6	40.25	40.45	-6	3,188	-0.19%
2024/06/26	0	0.00	6	40.30	40.25	-6	3,157	-0.19%
2024/06/25	1	38.65	0	0.00	40.90	1	3,101	0.03%
2024/06/24	0	0.00	10	39.25	39.25	-10	3,048	-0.33%
2024/06/21	2	41.80	3	40.92	40.40	-1	3,045	-0.03%
2024/06/20	1.1	39.81	1	41.45	40.85	0.1	2,940	0.00%
2024/06/19	23	40.02	0	40.35	40.15	23	2,757	0.83%
2024/06/18	2	39.15	15.1	38.78	39.40	-13.1	2,410	-0.54%
2024/06/11	0	36.95	0	0.00	36.50	0	2,208	0.00%
2024/06/06	2	37.10	0	0.00	37.00	2	2,236	0.09%
2024/06/05	1	37.65	0	0.00	37.30	1	2,283	0.04%
2024/06/03	0.1	38.25	0	0.00	38.25	0.1	2,333	0.00%
2024/05/31	1	38.70	0	0.00	38.40	1	2,395	0.04%
2024/05/29	1	38.80	2	39.15	38.80	-1	2,388	-0.04%
2024/05/28	2	39.20	0.1	39.55	39.45	1.9	2,358	0.08%
2024/05/23	1.5	37.54	0	0.00	37.15	1.5	2,281	0.07%
2024/05/22	0	0.00	3.1	38.66	38.30	-3.1	2,286	-0.14%
2024/05/21	0	37.85	0	0.00	37.50	0	2,258	0.00%
2024/05/20	0	0.00	1	37.70	37.75	-1	2,239	-0.04%
2024/05/17	1	37.00	0	0.00	37.10	1	2,250	0.04%
2024/05/16	0	0.00	0	37.15	37.15	0	2,292	0.00%
2024/05/15	0.1	37.20	0	0.00	36.65	0.1	2,385	0.00%
2024/05/14	0	0.00	0	36.80	36.80	0	2,380	0.00%
2024/05/08	0	0.00	0	37.00	37.05	0	2,416	0.00%
2024/05/06	0	0.00	0	37.85	37.80	0	2,436	0.00%
2024/05/03	0.1	37.50	0	0.00	37.40	0.1	2,498	0.00%
2024/04/30	0	38.45	0	0.00	38.30	0	2,543	0.00%
2024/04/29	0	38.85	0.1	38.69	38.95	-0.1	2,535	0.00%
2024/04/26	0	0.00	6	38.00	37.75	-6	2,507	-0.24%
2024/04/24	0	0.00	0	37.15	37.15	0	2,521	0.00%
2024/04/23	1	35.90	0	37.00	36.45	1	2,542	0.04%
2024/04/19	9	36.98	0	0.00	36.30	9	2,585	0.35%
2024/04/18	0	0.00	1	37.45	37.70	-1	2,577	-0.04%
2024/04/17	1	37.00	0	0.00	37.00	1	2,582	0.04%
2024/04/16	1	38.00	0	0.00	37.25	1	2,565	0.04%
2024/04/15	1	39.00	0	0.00	38.05	1	2,557	0.04%
2024/04/12	1	39.00	0	0.00	38.80	1	2,563	0.04%
2024/04/11	0	0.00	0.1	39.63	39.45	-0.1	2,603	0.00%
2024/04/10	0	0.00	0.6	40.43	40.35	-0.6	2,595	-0.02%
2024/04/09	1	38.95	0	0.00	38.60	1	2,554	0.04%
2024/04/08	0.1	38.70	0	0.00	38.65	0.1	2,582	0.00%
2024/04/03	0.5	39.50	2	39.40	39.10	-1.5	2,546	-0.06%
2024/04/02	2.1	38.04	2	38.45	38.60	0.1	2,462	0.01%
2024/04/01	0	38.45	1.3	38.64	38.10	-1.3	2,394	-0.05%
2024/03/29	2	36.50	4	37.00	36.85	-2	2,312	-0.09%
2024/03/28	0	0.00	2	37.00	36.90	-2	2,288	-0.09%
2024/03/26	2	36.60	0	0.00	35.95	2	2,181	0.09%
2024/03/25	0	36.30	3	36.25	36.25	-3	2,128	-0.14%
2024/03/21	3	34.75	1	35.10	35.10	2	2,047	0.10%
2024/03/18	0	0.00	0.1	34.15	34.15	-0.1	2,011	0.00%
2024/03/15	1	34.05	1	34.00	34.15	0	2,008	0.00%
2024/03/14	1	34.15	0	0.00	34.45	1	1,985	0.05%
2024/03/13	1	34.50	0	0.00	34.85	1	1,972	0.05%
2024/03/08	0	35.10	1	35.00	34.90	-1	1,884	-0.05%
2024/03/06	1	36.00	0	0.00	34.85	1	1,813	0.06%
2024/03/04	1	35.20	0	0.00	35.00	1	1,724	0.06%
2024/02/20	4	37.20	9	36.90	36.95	-5	1,699	-0.29%
2024/02/19	4	37.35	4	37.50	37.50	0	1,693	0.00%
2024/02/16	6	37.07	1	36.60	37.35	5	1,662	0.30%
2024/02/05	0	34.65	0	0.00	34.45	0	1,549	0.00%
2024/01/30	0	36.60	0	0.00	36.15	0	1,491	0.00%
2024/01/26	0.1	36.80	0	0.00	36.35	0.1	1,447	0.01%
2024/01/24	2.1	37.11	2.1	36.65	36.70	0	1,352	0.00%
2024/01/22	0	0.00	1	35.35	35.30	-1	1,299	-0.08%
2024/01/19	0.1	35.70	0	35.90	35.60	0.1	1,289	0.01%
2024/01/17	1	34.80	0	0.00	34.80	1	1,249	0.08%
2024/01/16	3	36.85	0	0.00	36.10	3	1,219	0.25%
2024/01/12	1	35.50	0	0.00	35.35	1	1,165	0.09%
2024/01/05	0	0.00	27.1	37.80	37.40	-27.1	1,096	-2.47%
2024/01/04	6	36.95	5	37.10	37.05	1	1,012	0.10%
2024/01/03	2	37.90	0.1	37.70	37.25	2	972	0.20%
2024/01/02	0.2	38.35	1.2	36.86	38.10	-1	907	-0.11%
2023/12/29	5	36.50	24	36.38	36.20	-19	840	-2.26%
2023/12/25	0	0.00	2	34.70	34.85	-2	793	-0.25%
2023/12/18	7	35.29	5	35.16	35.05	2	801	0.25%
2023/12/13	1	34.70	0	0.00	34.70	1	806	0.12%
2023/12/06	0	0.00	2	35.90	35.50	-2	843	-0.24%
2023/12/05	3	36.40	0	0.00	36.00	3	842	0.36%
2023/11/27	0.1	35.35	0	0.00	35.05	0.1	872	0.01%
2023/11/24	0	0.00	6.2	36.08	36.05	-6.2	867	-0.72%
2023/11/20	0.1	35.40	2	35.50	35.35	-1.9	835	-0.23%
2023/11/17	0	0.00	3	34.78	35.20	-3	834	-0.36%
2023/11/15	0.1	33.65	25	33.69	33.95	-24.9	832	-2.99%
2023/11/13	4	33.10	0	0.00	33.10	4	848	0.47%
2023/11/08	1	33.40	35	33.46	33.50	-34	928	-3.66%
2023/11/03	0	0.00	15	32.75	32.75	-15	1,092	-1.37%
2023/10/30	0	0.00	5	32.63	32.35	-5	1,151	-0.43%
2023/10/23	0.2	32.10	0	0.00	32.00	0.2	1,233	0.02%
2023/10/16	0	0.00	3	34.60	34.40	-3	1,368	-0.22%
2023/10/12	0	0.00	5	34.38	34.50	-5	1,457	-0.34%
2023/10/11	0	0.00	15	34.39	34.05	-15	1,496	-1.00%
2023/10/05	0	0.00	5	34.32	34.40	-5	1,574	-0.32%
2023/10/04	3	33.90	0	0.00	34.00	3	1,607	0.19%
2023/10/02	0	0.00	15	34.10	34.20	-15	1,752	-0.86%
2023/09/28	1	33.55	0	0.00	33.65	1	1,796	0.06%
2023/09/27	3	33.57	0	0.00	33.55	3	1,869	0.16%
2023/09/26	0	0.00	1	33.75	33.75	-1	1,952	-0.05%
2023/09/21	3.1	33.50	0	0.00	33.40	3.1	2,131	0.15%
2023/09/20	2	34.10	0	0.00	34.10	2	2,146	0.09%
2023/09/15	1	34.55	0	0.00	34.55	1	2,680	0.04%
2023/09/06	5	35.27	16	35.20	35.15	-11	3,042	-0.36%
2023/09/04	0	0.00	0.1	35.55	35.50	-0.1	3,339	0.00%
2023/08/28	11	34.12	0	0.00	34.10	11	3,974	0.28%
2023/08/23	5	34.30	10	34.69	34.30	-5	4,130	-0.12%
2023/08/22	10	34.28	0	0.00	34.15	10	4,187	0.24%
2023/08/21	1	34.90	0	0.00	34.85	1	4,221	0.02%
2023/08/14	5.1	34.05	0	0.00	34.45	5.1	4,550	0.11%
2023/08/11	2.1	35.00	0	0.00	35.30	2.1	4,726	0.04%
2023/08/10	13.3	36.19	0	0.00	35.40	13.3	4,741	0.28%
2023/08/08	0.3	38.10	0	0.00	38.10	0.3	4,665	0.01%
2023/08/02	6.3	38.56	0	0.00	38.35	6.3	4,876	0.13%
2023/08/01	3	39.15	3	39.00	39.15	0	4,892	0.00%
2023/07/31	6	39.43	0	0.00	39.15	6	4,954	0.12%
2023/07/28	5	39.90	0	0.00	39.90	5	5,099	0.10%
2023/07/26	0	0.00	1	39.50	39.75	-1	5,089	-0.02%
2023/07/25	0	0.00	2	39.25	39.60	-2	5,107	-0.04%
2023/07/21	3	40.30	0	0.00	40.10	3	5,091	0.06%
2023/07/19	0	0.00	1.1	40.25	40.00	-1.1	5,127	-0.02%
2023/07/18	20.1	40.97	5	40.67	40.15	15.1	5,194	0.29%
2023/07/17	10	41.94	0	0.00	41.80	10	5,365	0.19%
2023/07/13	0	0.00	30	41.90	41.50	-30	5,946	-0.50%
2023/07/12	4	42.05	4	42.70	42.05	0	5,992	0.00%
2023/07/11	7	42.25	0	0.00	42.10	7	6,128	0.11%
2023/07/10	1	42.75	0	0.00	42.45	1	6,131	0.02%
2023/07/07	10.1	43.12	6.1	43.46	43.10	4	6,198	0.06%
2023/07/05	4	46.05	2	45.70	45.55	2	6,179	0.03%
2023/07/04	5	45.50	2	45.63	45.55	3	6,114	0.05%
2023/07/03	12.1	45.37	4	45.46	45.35	8.1	6,039	0.13%
2023/06/30	0	0.00	0	44.45	44.30	0	5,949	0.00%
2023/06/29	0	0.00	40	43.73	43.90	-40	5,909	-0.68%
2023/06/28	0	0.00	0	43.35	43.25	0	5,876	0.00%
2023/06/27	0.1	42.95	0.1	43.25	43.05	0	5,870	0.00%
2023/06/26	3.2	45.04	6	44.11	43.95	-2.8	5,812	-0.05%
2023/06/21	33	44.41	19.1	44.24	45.05	13.9	5,673	0.24%
2023/06/20	5	42.80	17	42.88	42.70	-12	5,357	-0.22%
2023/06/19	16.1	41.68	3.1	42.16	42.50	13	5,310	0.24%
2023/06/16	19	41.85	0	0.00	41.85	19	5,255	0.36%
2023/06/15	3	42.50	0	0.00	42.65	3	5,181	0.06%
2023/06/14	15	42.68	0	0.00	42.40	15	5,159	0.29%
2023/06/13	0	0.00	1	42.85	42.70	-1	5,169	-0.02%
2023/06/12	30.1	42.62	5	43.20	42.80	25.1	5,144	0.49%
2023/06/09	45	43.37	0	0.00	42.75	45	5,135	0.88%
2023/06/08	0	0.00	60.1	44.26	43.80	-60.1	5,065	-1.19%
2023/06/07	17.1	43.29	11	43.08	43.20	6.1	4,933	0.12%
2023/06/06	6	43.07	2	43.75	43.95	4	4,808	0.08%
2023/06/05	2	43.08	0.1	43.20	42.90	1.9	4,731	0.04%
2023/06/02	7.2	42.68	1	42.60	42.35	6.2	4,735	0.13%
2023/06/01	17	44.05	13.2	43.27	43.25	3.8	4,749	0.08%
2023/05/31	0	0.00	2.1	42.28	42.40	-2.1	4,545	-0.05%
2023/05/30	1	41.90	0.1	42.00	42.00	0.9	4,518	0.02%
2023/05/29	1	41.75	0	0.00	41.75	1	4,490	0.02%
2023/05/26	0	0.00	15	41.30	41.00	-15	4,527	-0.33%
2023/05/24	2.3	41.55	0.3	41.60	41.55	2	4,706	0.04%
2023/05/23	0	0.00	7	41.44	41.60	-7	4,677	-0.15%
2023/05/22	2	41.70	2.3	41.57	41.60	-0.3	4,624	-0.01%
2023/05/19	0	40.30	0	0.00	40.30	0	4,515	0.00%
2023/05/18	1.1	40.60	8	41.00	40.50	-6.9	4,443	-0.16%
2023/05/17	1.2	40.43	2.1	40.85	40.60	-0.9	4,302	-0.02%
2023/05/16	15	39.17	17.1	38.95	38.95	-2.1	4,083	-0.05%
2023/05/11	16.1	38.51	15	37.89	37.60	1.1	3,987	0.03%
2023/05/10	2	38.48	2	38.55	38.45	0	3,927	0.00%
2023/05/09	0.1	39.55	17	38.90	39.55	-16.9	3,851	-0.44%
2023/05/08	17	38.81	0	0.00	38.75	17	3,758	0.45%
2023/05/05	3.1	38.32	0	0.00	38.30	3.1	3,720	0.08%
2023/05/04	6	38.55	6.2	39.00	38.95	-0.2	3,654	0.00%
2023/05/03	5	37.10	0	0.00	37.05	5	3,480	0.14%
2023/05/02	0	0.00	2	37.60	37.50	-2	3,473	-0.06%
2023/04/28	6	37.25	0	0.00	37.35	6	3,468	0.17%
2023/04/27	0	0.00	15	37.13	37.45	-15	3,434	-0.44%
2023/04/26	11	37.20	22	37.12	37.20	-11	3,407	-0.32%
2023/04/25	20.1	37.25	20	36.98	36.90	0.1	3,382	0.00%
2023/04/24	5	37.79	0	0.00	37.70	5	3,331	0.15%
2023/04/21	9	37.82	25	38.14	37.50	-16	3,281	-0.49%
2023/04/20	11.1	39.40	61	39.24	38.50	-49.9	3,166	-1.58%
2023/04/19	92.2	41.84	2	41.58	41.25	90.2	2,923	3.09%
2023/04/18	0	0.00	13.3	41.50	41.50	-13.3	2,349	-0.56%
2023/04/17	47	38.05	2.3	37.84	37.75	44.7	2,264	1.98%
2023/04/14	10	38.25	22.3	37.92	37.90	-12.3	2,165	-0.57%
2023/04/13	0	36.50	0	0.00	36.25	0	1,988	0.00%
2023/04/12	1	36.95	10	36.80	36.80	-9	1,947	-0.46%
2023/04/11	11	35.53	10.1	36.00	36.40	0.9	1,843	0.05%
2023/04/10	0	34.00	0	0.00	34.60	0	1,719	0.00%
2023/04/07	0.1	34.05	0	0.00	33.95	0.1	1,695	0.00%
2023/04/06	0	33.95	0	0.00	34.05	0	1,688	0.00%
2023/03/28	0	0.00	1	34.30	34.30	-1	1,666	-0.06%
2023/03/22	0	35.55	0.1	35.70	35.30	-0.1	1,593	-0.01%
2023/03/16	1.1	34.29	1	34.25	34.10	0.1	1,501	0.01%
2023/03/14	1	35.50	11	35.64	35.00	-10	1,453	-0.69%
2023/03/13	21.1	35.27	5	35.45	35.60	16.1	1,411	1.14%
2023/03/10	1.2	34.56	40	35.02	34.50	-38.8	1,357	-2.86%
2023/03/09	10.3	35.94	0	0.00	35.50	10.3	1,311	0.78%
2023/03/08	6	36.11	4	35.91	36.10	2	1,277	0.16%
2023/03/07	16	36.88	10.1	36.60	36.75	5.9	1,226	0.48%
2023/03/06	55	35.89	24.5	36.39	36.50	30.5	1,156	2.63%
2023/03/03	20.1	34.09	0	0.00	34.10	20.1	1,046	1.92%
2023/02/24	5	33.93	9	34.14	34.20	-4	970	-0.41%
2023/02/23	13	34.59	13.2	34.97	35.05	-0.2	888	-0.02%
2023/02/22	1	33.95	1.1	33.95	33.95	-0.1	712	-0.01%
2023/02/14	0	0.00	1	30.80	30.85	-1	624	-0.16%
2023/02/10	2	30.80	0	0.00	30.70	2	632	0.32%
2023/02/09	0	0.00	10	30.90	30.80	-10	639	-1.56%
2023/02/08	10	31.25	15	31.30	31.25	-5	639	-0.78%
2023/02/07	0	31.30	0	0.00	31.10	0	638	0.00%
2023/02/03	0	0.00	1	31.40	31.35	-1	634	-0.16%
2023/02/01	0	0.00	11	30.42	30.60	-11	659	-1.67%
2023/01/30	2	30.10	0	0.00	30.05	2	674	0.30%
2023/01/17	3	29.50	0	0.00	29.45	3	673	0.45%
2022/12/27	2	29.85	0	0.00	29.85	2	796	0.25%
2022/12/22	3	29.90	0	0.00	29.80	3	815	0.37%
2022/12/21	5	29.61	0	0.00	29.45	5	836	0.60%
2022/12/20	2.5	29.90	0	0.00	29.50	2.5	843	0.29%
2022/12/13	2	30.60	0	0.00	30.50	2	878	0.23%
2022/12/06	1	31.50	0	0.00	30.80	1	891	0.11%
2022/11/24	0	0.00	12	31.50	31.45	-12	923	-1.30%
2022/11/22	12	31.25	0	0.00	31.05	12	963	1.25%
2022/11/21	1	30.95	0	0.00	30.70	1	1,051	0.10%
2022/11/17	0	0.00	0.5	31.52	31.55	-0.5	1,091	-0.04%
2022/11/08	0	0.00	1	30.45	30.10	-1	1,254	-0.08%
2022/11/07	0	0.00	2	30.15	30.10	-2	1,274	-0.16%
2022/10/31	2	28.50	2	28.63	28.50	0	1,267	0.00%
2022/10/28	3.5	28.86	1.1	28.20	28.10	2.4	1,268	0.19%
2022/10/27	2.1	29.58	2	29.68	29.70	0.1	1,228	0.01%
2022/10/13	2	30.63	2	30.00	29.80	0	1,219	0.00%
2022/10/12	1	30.55	0	0.00	31.05	1	1,210	0.08%
2022/10/06	1	31.95	0	0.00	31.90	1	1,169	0.09%
2022/10/05	1	31.85	0	0.00	31.85	1	1,172	0.09%
2022/09/22	0.1	34.30	0	0.00	34.30	0.1	1,171	0.00%
2022/09/20	1	34.95	0	0.00	35.20	1	1,164	0.09%
2022/09/14	1	35.00	0	0.00	35.00	1	1,201	0.08%
2022/09/12	1	35.90	0	0.00	35.95	1	1,209	0.08%
2022/09/06	0.1	34.65	2	34.50	34.55	-1.9	1,214	-0.16%
2022/09/02	0.1	35.40	0	0.00	35.45	0.1	1,207	0.01%
2022/09/01	1.3	35.56	6	35.70	35.60	-4.7	1,206	-0.39%
2022/08/29	2	36.18	0	0.00	36.05	2	1,214	0.16%
2022/08/26	9	37.92	4.1	37.36	37.50	4.9	1,183	0.42%
2022/08/25	8	36.76	0	0.00	36.85	8	1,090	0.73%
2022/08/22	1	36.20	1	36.90	36.35	0	1,010	0.00%
2022/08/19	0	0.00	2	36.15	36.10	-2	934	-0.21%
2022/08/11	1	35.10	0	0.00	35.35	1	859	0.12%
2022/08/03	0	0.00	1	33.95	33.75	-1	913	-0.11%
2022/07/29	0	0.00	1	34.10	34.30	-1	982	-0.10%
2022/07/22	5	33.90	5	33.65	33.60	0	994	0.00%
2022/07/21	0	0.00	0.2	33.52	33.65	-0.2	1,015	-0.02%
2022/07/20	1	35.35	0	0.00	34.55	1	1,022	0.10%
2022/07/19	0.1	34.90	0	0.00	34.85	0.1	1,020	0.01%
2022/07/18	0	0.00	1	34.40	34.70	-1	1,017	-0.10%
2022/07/14	0	0.00	1	34.40	34.40	-1	1,030	-0.10%
2022/07/11	0	0.00	0	34.40	34.10	0	1,039	0.00%
2022/07/08	0	0.00	0.1	34.20	34.05	-0.1	1,040	-0.01%
2022/07/07	0	0.00	6	32.95	33.30	-6	1,042	-0.58%
2022/07/05	0	0.00	2	32.85	33.15	-2	1,100	-0.18%
2022/07/01	1.1	32.45	0	0.00	32.35	1.1	1,134	0.10%
2022/06/30	0	0.00	2	35.00	34.65	-2	1,123	-0.18%
2022/06/29	0	0.00	1	34.70	34.85	-1	1,119	-0.09%
2022/06/28	0	0.00	0.7	34.60	35.00	-0.7	1,113	-0.06%
2022/06/27	0.2	35.05	0	35.00	35.10	0.2	1,115	0.02%
2022/06/24	0	0.00	3.5	33.76	33.50	-3.5	1,097	-0.32%
2022/06/22	1	33.00	1	33.55	33.00	0	1,095	0.00%
2022/06/20	0	33.70	0	0.00	33.00	0	1,104	0.00%
2022/06/15	0	0.00	2	34.90	34.90	-2	1,101	-0.18%
2022/06/07	4	35.75	0	0.00	35.20	4	1,149	0.35%
2022/06/06	0	0.00	1	34.80	34.80	-1	1,115	-0.09%
2022/05/31	0	0.00	1	34.45	34.25	-1	1,156	-0.09%
2022/05/30	0.1	34.00	0	0.00	34.05	0.1	1,163	0.01%
2022/05/25	0	0.00	2	33.10	33.30	-2	1,226	-0.16%
2022/05/24	0	0.00	1	33.70	33.00	-1	1,248	-0.08%
2022/05/23	0	33.20	0	0.00	32.90	0	1,242	0.00%
2022/05/20	2	33.08	1	33.30	33.25	1	1,251	0.08%
2022/05/17	1	32.45	1	32.45	32.45	0	1,254	0.00%
2022/05/13	0	0.00	11	31.60	31.95	-11	1,262	-0.87%
2022/05/12	1	30.40	0	0.00	30.85	1	1,262	0.08%
2022/05/11	31	31.78	2	31.90	31.75	29	1,235	2.35%
2022/05/10	1	31.20	0	0.00	31.90	1	1,230	0.08%
2022/05/09	3	32.43	0	0.00	31.85	3	1,214	0.25%
2022/05/06	1	33.30	0	0.00	33.30	1	1,180	0.08%
2022/05/04	0	0.00	3	34.20	34.20	-3	1,164	-0.26%
2022/04/28	2	34.20	0	0.00	34.10	2	1,201	0.17%
2022/04/27	2	33.83	0	0.00	34.05	2	1,193	0.17%
2022/04/21	0	0.00	14	36.85	36.65	-14	1,198	-1.17%
2022/04/20	0	0.00	31	36.45	36.55	-31	1,204	-2.57%
2022/04/18	0	0.00	12	36.23	36.15	-12	1,246	-0.96%
2022/04/12	2	35.50	0	0.00	35.85	2	1,604	0.12%
2022/04/11	10	36.37	3	36.00	36.10	7	1,606	0.44%
2022/04/08	5	35.06	4	35.13	35.15	1	1,578	0.06%
2022/04/07	28	35.50	0	0.00	35.20	28	1,597	1.75%
2022/04/06	15	36.07	0	0.00	36.00	15	1,573	0.95%
2022/04/01	2	36.95	14	36.65	36.65	-12	1,567	-0.77%
2022/03/31	1	37.20	0	0.00	37.15	1	1,583	0.06%
2022/03/29	4	37.15	0	0.00	37.15	4	1,599	0.25%
2022/03/28	4	37.15	0	0.00	37.35	4	1,607	0.25%
2022/03/25	4	37.80	0	0.00	37.70	4	1,623	0.25%
2022/03/24	1	37.75	1	37.80	37.80	0	1,634	0.00%
2022/03/22	0	0.00	2	38.25	38.40	-2	1,660	-0.12%
2022/03/16	6	36.32	0	0.00	36.35	6	1,713	0.35%
2022/03/10	2	36.90	1	37.00	37.00	1	1,752	0.06%
2022/03/08	2	35.55	2	35.55	35.55	0	1,740	0.00%
2022/03/07	5	36.98	7	36.95	36.90	-2	1,716	-0.12%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/03	1	38.15	0	0.00	38.15	1	1,729	0.06%
2022/03/02	1	37.75	0	0.00	37.90	1	1,749	0.06%
2022/02/25	3	38.35	1	38.40	38.45	2	1,758	0.11%
2022/02/24	2	39.70	1	39.15	39.05	1	1,745	0.06%
2022/02/23	0.1	40.00	3	40.15	40.15	-2.9	1,758	-0.16%
2022/02/22	12	39.71	2	40.00	39.65	10	1,779	0.56%
2022/02/21	0.1	40.65	0	0.00	40.45	0.1	1,839	0.01%
2022/02/18	5	39.50	0	0.00	39.85	5	1,873	0.27%
2022/02/14	2	39.35	0	0.00	39.50	2	1,981	0.10%
2022/02/08	1	40.55	0	0.00	40.35	1	2,030	0.05%
2022/01/25	3	39.80	2	39.45	39.45	1	2,196	0.05%
2022/01/24	3	39.97	1	39.70	40.25	2	2,360	0.08%
2022/01/21	4	40.44	27	40.59	40.10	-23	2,545	-0.90%
2022/01/20	25	40.96	0	0.00	41.00	25	2,711	0.92%
2022/01/18	1	40.90	1	41.05	40.95	0	2,793	0.00%
2022/01/14	5	40.94	2	40.75	40.70	3	2,925	0.10%
2022/01/12	9	42.44	3	41.90	41.80	6	2,903	0.21%
2022/01/10	2	42.85	2	42.90	42.70	0	2,863	0.00%
2022/01/07	1	43.70	1	44.70	43.70	0	2,813	0.00%
2022/01/06	0	0.00	3	43.45	44.00	-3	2,553	-0.12%
2022/01/05	5	42.98	0	0.00	43.00	5	2,521	0.20%
2022/01/03	1	42.65	5	42.65	42.70	-4	2,526	-0.16%
2021/12/30	0	0.00	4	43.90	43.45	-4	2,520	-0.16%
2021/12/29	0	0.00	7	43.40	43.50	-7	2,512	-0.28%
2021/12/28	6	43.28	4	43.60	43.30	2	2,529	0.08%
2021/12/27	7	43.25	9.3	43.53	43.10	-2.3	2,544	-0.09%
2021/12/24	2	42.65	5.3	42.90	42.80	-3.3	2,546	-0.13%
2021/12/22	0	0.00	4	42.90	42.80	-4	2,585	-0.15%
2021/12/20	2	41.80	3	42.65	42.55	-1	2,570	-0.04%
2021/12/17	10	42.15	5	42.15	42.10	5	2,564	0.19%
2021/12/16	0	0.00	6	42.27	42.30	-6	2,562	-0.23%
2021/12/15	5	41.79	5	41.65	41.35	0	2,564	0.00%
2021/12/14	0.1	41.60	0	0.00	41.60	0.1	2,646	0.00%
2021/12/10	0	0.00	15	41.87	41.85	-15	2,631	-0.57%
2021/12/09	0	0.00	1	42.25	41.90	-1	2,626	-0.04%
2021/12/06	0.1	40.70	0	0.00	41.40	0.1	2,593	0.00%
2021/12/03	0	0.00	5	40.46	40.55	-5	2,645	-0.19%
2021/12/01	12	40.30	7	40.20	40.45	5	2,639	0.19%
2021/11/30	7	40.35	12	40.45	39.50	-5	2,641	-0.19%
2021/11/24	6	41.90	0	0.00	41.95	6	2,581	0.23%
2021/11/23	0.1	41.80	0	0.00	41.80	0.1	2,568	0.00%
2021/11/22	2.1	42.12	2	41.90	42.25	0.1	2,566	0.00%
2021/11/19	1.9	41.67	0	0.00	41.40	1.9	2,548	0.07%
2021/11/18	2	41.80	2	41.00	41.35	0	2,535	0.00%
2021/11/17	0.1	41.35	0	0.00	40.65	0.1	2,472	0.00%
2021/11/16	2	41.18	0	0.00	41.15	2	2,434	0.08%
2021/11/15	2	41.65	2	41.80	41.85	0	2,433	0.00%
2021/11/11	1	41.95	1	41.15	40.80	0	2,417	0.00%
2021/11/05	1	40.65	0	0.00	40.40	1	2,501	0.04%
2021/11/03	4	41.35	0	0.00	41.30	4	2,493	0.16%
2021/11/02	1	40.75	1	42.50	40.75	0	2,478	0.00%
2021/11/01	5.2	43.66	3	42.75	43.20	2.2	2,378	0.09%
2021/10/29	2	42.73	2	42.90	42.50	0	2,209	0.00%
2021/10/28	0	0.00	5	43.62	44.30	-5	2,034	-0.25%
2021/10/27	3	39.67	13	39.65	40.30	-10	1,858	-0.54%
2021/10/26	2	40.00	2	39.93	39.95	0	1,849	0.00%
2021/10/25	11	41.01	49	40.12	41.05	-38	1,805	-2.10%
2021/10/22	0	0.00	15	37.93	38.25	-15	1,700	-0.88%
2021/10/21	0	0.00	5	38.25	37.90	-5	1,724	-0.29%
2021/10/20	0	0.00	16	38.11	37.95	-16	1,724	-0.93%
2021/10/15	0	0.00	22	37.54	37.35	-22	1,774	-1.24%
2021/10/13	0	0.00	38	37.33	37.10	-38	1,809	-2.10%
2021/10/12	1	37.35	14	37.53	37.60	-13	1,807	-0.72%
2021/10/08	0	0.00	3	38.30	38.30	-3	1,809	-0.17%
2021/10/07	0	0.00	1	38.95	38.95	-1	1,828	-0.05%
2021/10/04	0	0.00	1	39.20	39.00	-1	1,870	-0.05%
2021/09/30	0	0.00	3	38.60	38.95	-3	1,909	-0.16%
2021/09/29	1	37.20	0	0.00	37.40	1	1,875	0.05%
2021/09/28	1	37.65	0	0.00	37.85	1	1,893	0.05%
2021/09/17	0	0.00	2	38.78	38.75	-2	2,113	-0.09%
2021/09/16	0	0.00	4	38.26	38.40	-4	2,034	-0.20%
2021/09/13	0	0.00	4	38.00	38.15	-4	2,045	-0.20%
2021/09/08	70	37.10	0	0.00	36.85	70	2,092	3.34%
2021/09/02	10	39.50	10	39.25	39.05	0	2,134	0.00%
2021/08/26	0	0.00	1	39.85	39.50	-1	2,203	-0.05%
2021/08/16	1	39.55	3	39.93	39.60	-2	2,447	-0.08%
2021/08/13	4	39.80	0	0.00	39.10	4	2,458	0.16%
2021/08/11	15	40.38	0	0.00	39.80	15	2,508	0.60%
2021/08/10	2	41.75	0	0.00	41.50	2	2,514	0.08%
2021/08/09	3	42.55	0	0.00	42.35	3	2,621	0.11%
2021/08/06	1	42.80	0	0.00	42.85	1	2,716	0.04%
2021/08/03	4	42.49	0	0.00	42.45	4	3,432	0.12%
2021/07/30	5	42.95	0	0.00	42.90	5	3,725	0.13%
2021/07/28	1	43.00	2	43.30	42.85	-1	3,976	-0.03%
2021/07/26	2	44.05	0	0.00	44.00	2	4,858	0.04%
2021/07/21	1	43.85	0	0.00	43.70	1	6,053	0.02%
2021/07/20	1	44.50	0	0.00	44.35	1	6,129	0.02%
2021/07/19	1	45.45	1	44.95	44.95	0	6,169	0.00%
2021/07/16	1	45.30	0	0.00	45.40	1	6,246	0.02%
2021/07/15	2	45.15	0	0.00	45.10	2	6,322	0.03%
2021/07/14	0	0.00	1	45.35	45.30	-1	6,380	-0.02%
2021/07/09	34	44.49	1	44.60	44.65	33	6,681	0.49%
2021/07/08	4	45.35	0	0.00	45.30	4	6,699	0.06%
2021/07/07	2	45.85	2	46.15	46.20	0	6,695	0.00%
2021/07/02	1	46.55	0	0.00	46.15	1	6,923	0.01%
2021/07/01	10	47.03	11	46.79	46.15	-1	6,973	-0.01%
2021/06/30	10	46.50	15	46.60	46.60	-5	6,982	-0.07%
2021/06/29	1	47.00	0	0.00	46.95	1	6,981	0.01%
2021/06/28	0	0.00	1	46.50	46.25	-1	6,865	-0.01%
2021/06/25	1	46.80	24	46.54	46.45	-23	7,048	-0.33%
2021/06/23	0	0.00	3	46.25	46.60	-3	7,087	-0.04%
2021/06/22	40	45.41	0	45.25	45.25	40	7,092	0.56%
2021/06/21	68	45.36	0	0.00	45.15	68	7,091	0.96%
2021/06/18	19	46.41	0	0.00	46.25	19	7,147	0.27%
2021/06/17	1	45.75	0	0.00	46.30	1	7,169	0.01%
2021/06/16	1	45.60	0	46.43	45.60	1	7,202	0.01%
2021/06/15	1	45.90	0	0.00	46.10	1	7,209	0.01%
2021/06/11	0	0.00	1	46.00	46.10	-1	7,259	-0.01%
2021/06/09	1	45.75	1	45.85	45.75	0	7,290	0.00%
2021/06/07	4	46.08	4	45.85	45.95	0	7,389	0.00%
2021/06/04	1	46.25	0	0.00	46.25	1	7,465	0.01%
2021/06/03	6	47.00	4	46.95	47.10	2	7,645	0.03%
2021/06/02	11	47.55	10	46.80	46.65	1	7,765	0.01%
2021/06/01	14	46.76	16.1	47.30	47.30	-2.1	7,887	-0.03%
2021/05/31	10	46.50	11	46.71	46.10	-1	7,998	-0.01%
2021/05/28	12	45.63	10	45.93	46.20	2	8,104	0.02%
2021/05/25	7	45.58	8	45.59	45.35	-1	9,336	-0.01%
2021/05/24	11	45.18	10	44.88	45.35	1	9,303	0.01%
2021/05/21	0	0.00	1	45.60	44.65	-1	9,294	-0.01%
2021/05/19	1	45.15	1	45.55	45.55	0	9,265	0.00%
2021/05/18	5	45.25	6	44.62	45.30	-1	9,254	-0.01%
2021/05/17	3	43.88	2	43.41	43.40	1	9,214	0.01%
2021/05/14	14	49.06	12	49.34	48.20	2	9,147	0.02%
2021/05/13	18	49.62	14	50.03	48.70	4	9,073	0.04%
2021/05/12	22	50.91	21	50.73	50.20	1	8,880	0.01%
2021/05/11	12	50.82	17	51.70	51.00	-5	8,570	-0.06%
2021/05/10	10	52.30	10	53.00	52.10	0	8,381	0.00%
2021/05/07	10	51.70	14	51.83	51.80	-4	8,306	-0.05%
2021/05/05	44.1	49.72	12	50.60	49.10	32.1	8,057	0.40%
2021/05/04	41	52.78	28	52.01	49.45	13	7,886	0.16%
2021/05/03	3	55.47	24	53.83	54.30	-21	7,340	-0.29%
2021/04/29	2.1	54.50	29	55.23	54.20	-26.9	7,002	-0.38%
2021/04/28	67.1	55.51	42.1	55.51	55.40	25	6,796	0.37%
2021/04/27	28	55.50	48.1	55.83	56.70	-20.1	6,320	-0.32%
2021/04/26	1	51.70	3	51.37	51.60	-2	5,953	-0.03%
2021/04/23	1	50.90	20	50.45	50.70	-19	5,875	-0.32%
2021/04/22	1	50.40	0	0.00	49.50	1	5,964	0.02%
2021/04/21	1	50.90	1	51.20	50.60	0	5,941	0.00%
2021/04/20	2	51.45	0	0.00	51.50	2	5,881	0.03%
2021/04/19	1	50.50	32	52.03	51.10	-31	5,832	-0.53%
2021/04/16	5	50.58	5	49.85	49.85	0	5,667	0.00%
2021/04/15	6	49.73	4	49.68	49.55	2	5,648	0.04%
2021/04/14	6	47.42	7	47.99	47.75	-1	5,601	-0.02%
2021/04/13	3	49.35	0	0.00	48.65	3	5,604	0.05%
2021/04/12	0	0.00	2	49.50	49.35	-2	5,568	-0.04%
2021/04/09	14	50.29	7	50.30	49.50	7	5,567	0.13%
2021/04/08	5	52.16	10	52.79	52.20	-5	5,458	-0.09%
2021/04/07	20	51.35	3	51.47	51.50	17	5,365	0.32%
2021/04/06	0	0.00	38	50.61	50.80	-38	5,325	-0.71%
2021/03/31	8	50.15	4	50.18	50.20	4	5,278	0.08%
2021/03/30	21	50.70	22	51.49	50.90	-1	5,252	-0.02%
2021/03/29	0	0.00	1	50.30	50.30	-1	5,092	-0.02%
2021/03/26	5	50.00	0	0.00	49.70	5	5,076	0.10%
2021/03/25	0	0.00	2	49.95	50.10	-2	5,086	-0.04%
2021/03/23	13	50.62	3	51.17	49.70	10	5,191	0.19%
2021/03/22	1	49.55	3	49.95	50.50	-2	5,131	-0.04%
2021/03/19	1	49.85	8	49.15	49.55	-7	5,117	-0.14%
2021/03/18	30	49.80	0	0.00	49.60	30	5,131	0.58%
2021/03/17	3	49.15	3	49.38	49.20	0	5,263	0.00%
2021/03/16	2	49.65	0	0.00	49.30	2	5,242	0.04%
2021/03/15	13.1	50.31	1	49.70	49.60	12.1	5,225	0.23%
2021/03/12	4	50.73	0	0.00	50.30	4	5,247	0.08%
2021/03/11	0	0.00	1	50.70	50.70	-1	5,268	-0.02%
2021/03/10	1	50.50	3	50.57	50.30	-2	5,244	-0.04%
2021/03/09	8	51.06	34.1	50.26	51.30	-26.1	5,193	-0.50%
2021/03/08	0	0.00	1	49.85	49.85	-1	5,083	-0.02%
2021/03/05	9	50.29	4	50.70	49.15	5	5,033	0.10%
2021/03/04	31	49.88	45	49.21	50.20	-14	4,909	-0.29%
2021/03/03	31	48.99	2	49.00	49.10	29	4,795	0.60%
2021/03/02	23	49.57	7	49.39	48.10	16	4,671	0.34%
2021/02/26	3	48.57	34.1	49.09	50.20	-31.1	4,017	-0.77%
2021/02/25	2	45.65	2	45.45	45.65	0	3,412	0.00%
2021/02/24	1	45.15	1	45.15	45.10	0	3,427	0.00%
2021/02/23	6	45.28	0	0.00	45.80	6	3,434	0.17%
2021/02/22	3	45.20	0	0.00	45.80	3	3,448	0.09%
2021/02/18	0	0.00	10	44.35	44.55	-10	3,467	-0.29%
2021/02/17	12	43.54	2	44.25	43.60	10	3,462	0.29%
2021/02/05	4	43.50	13	43.67	43.70	-9	3,442	-0.26%
2021/02/04	1	41.90	0	0.00	41.90	1	3,449	0.03%
2021/02/02	1	43.30	2	42.88	42.65	-1	3,526	-0.03%
2021/01/27	10	43.80	10	43.60	43.80	0	3,789	0.00%
2021/01/26	10	43.55	10	43.75	43.15	0	3,780	0.00%
2021/01/25	10	43.65	11	43.82	43.55	-1	3,784	-0.03%
2021/01/22	3	42.85	4	42.95	43.15	-1	3,775	-0.03%
2021/01/21	13	43.06	10	42.70	42.60	3	3,768	0.08%
2021/01/20	12	44.21	0	0.00	43.45	12	3,747	0.32%
2021/01/18	0.1	46.20	0	0.00	46.20	0.1	3,642	0.00%
2021/01/15	1	45.75	5	46.50	45.65	-4	3,672	-0.11%
2021/01/14	5	44.85	1	46.20	46.15	4	3,537	0.11%
2021/01/11	2	44.50	0	0.00	45.25	2	3,491	0.06%
2021/01/08	2	44.35	0	0.00	44.30	2	3,529	0.06%
2021/01/07	1	45.50	1	45.70	45.15	0	3,554	0.00%
2021/01/04	0	0.00	2	46.75	47.00	-2	3,511	-0.06%
2020/12/30	0	0.00	1	46.20	46.50	-1	3,450	-0.03%
2020/12/28	2	46.73	1	46.95	46.60	1	3,419	0.03%
2020/12/25	1	46.30	2	46.53	46.45	-1	3,405	-0.03%
2020/12/24	1	46.05	3	46.00	45.65	-2	3,385	-0.06%
2020/12/23	0	0.00	1	45.00	45.00	-1	3,362	-0.03%
2020/12/21	0	0.00	1	46.50	46.60	-1	3,399	-0.03%
2020/12/18	0	0.00	1	46.50	46.50	-1	3,378	-0.03%
2020/12/17	1	45.80	0	0.00	45.85	1	3,335	0.03%
2020/12/16	0	0.00	1	44.40	44.35	-1	3,283	-0.03%
2020/12/15	2	44.00	0	0.00	43.90	2	3,294	0.06%
2020/12/14	0	0.00	2	43.75	44.70	-2	3,329	-0.06%
2020/12/11	25	45.42	2	44.60	44.20	23	3,371	0.68%
2020/12/10	3	47.32	0	0.00	46.55	3	3,273	0.09%
2020/12/08	10	48.11	4	47.65	47.65	6	3,227	0.19%
2020/12/07	1	47.90	7	48.14	48.10	-6	3,192	-0.19%
2020/12/04	1	47.90	0	0.00	47.50	1	3,174	0.03%
2020/12/03	6	47.65	2.1	47.35	47.30	3.9	3,190	0.12%
2020/12/02	7	47.99	1	48.25	48.00	6	3,185	0.19%
2020/11/30	1	46.40	1	46.80	46.80	0	3,153	0.00%
2020/11/27	1.1	46.74	0	0.00	46.70	1.1	3,468	0.03%
2020/11/25	0	0.00	1	46.10	46.10	-1	3,683	-0.03%
2020/11/24	1	46.25	1	45.90	45.90	0	3,694	0.00%
2020/11/23	1	46.40	0	0.00	46.30	1	3,682	0.03%
2020/11/18	0	0.00	1	46.00	46.00	-1	3,700	-0.03%
2020/11/17	1	46.00	0	0.00	45.75	1	3,721	0.03%
2020/11/13	1	46.00	0	0.00	45.75	1	3,907	0.03%
2020/11/12	4	45.90	0	0.00	45.55	4	3,977	0.10%
2020/11/11	2	46.45	0	0.00	46.55	2	3,953	0.05%
2020/11/09	6	47.03	0	0.00	46.35	6	4,039	0.15%
2020/11/06	12	48.79	8	48.45	48.20	4	3,974	0.10%
2020/10/30	1	49.95	0	0.00	50.40	1	4,539	0.02%
2020/10/27	0	0.00	1	51.20	50.90	-1	6,091	-0.02%
2020/10/26	3	51.13	0	0.00	51.30	3	6,158	0.05%
2020/10/23	2	52.35	3	53.50	52.30	-1	6,175	-0.02%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/20	1	51.10	1	51.20	51.60	0	6,186	0.00%
2020/10/19	0	0.00	1	51.80	51.90	-1	6,246	-0.02%
2020/10/16	3	52.13	1	52.50	51.10	2	6,416	0.03%
2020/10/15	1	52.10	4	52.58	52.50	-3	6,494	-0.05%
2020/10/13	1	50.40	1	50.50	50.50	0	6,414	0.00%
2020/10/12	1	49.15	0	0.00	49.00	1	6,383	0.02%
2020/10/08	1	50.00	0	0.00	49.85	1	6,384	0.02%
2020/10/06	1	50.00	0	0.00	50.00	1	6,421	0.02%
2020/10/05	1	49.15	1	49.45	49.40	0	6,471	0.00%
2020/09/28	5	48.60	0	0.00	48.70	5	6,576	0.08%
2020/09/25	1	48.00	0	0.00	47.65	1	6,644	0.02%
2020/09/24	0	0.00	1	50.50	49.05	-1	6,633	-0.02%
2020/09/22	1	51.00	1	51.30	51.00	0	6,726	0.00%
2020/09/21	3	52.40	1	52.10	51.90	2	6,730	0.03%
2020/09/18	4	52.43	1	53.00	53.00	3	6,713	0.04%
2020/09/16	4	52.38	3	52.20	51.80	1	6,734	0.01%
2020/09/15	0	0.00	6	51.30	52.80	-6	6,707	-0.09%
2020/09/09	1	49.50	1	51.10	50.60	0	6,774	0.00%
2020/09/08	7	50.16	0	0.00	50.00	7	6,791	0.10%
2020/09/07	1	51.00	0	0.00	51.00	1	6,866	0.01%
2020/09/04	0	0.00	22	52.25	52.60	-22	7,056	-0.31%
2020/09/02	9	55.18	3	54.17	53.60	6	6,995	0.09%
2020/09/01	20	54.10	8	53.78	54.10	12	6,747	0.18%
2020/08/31	4	49.06	0	0.00	49.20	4	6,630	0.06%
2020/08/28	2	49.80	0	0.00	50.30	2	6,630	0.03%
2020/08/27	0	0.00	9	50.00	49.90	-9	6,667	-0.13%
2020/08/26	2	50.08	0	0.00	50.10	2	6,812	0.03%
2020/08/25	1	50.70	0	0.00	50.90	1	6,813	0.01%
2020/08/21	10	51.01	0	0.00	51.00	10	6,832	0.15%
2020/08/20	4	51.55	4	53.10	50.00	0	6,892	0.00%
2020/08/19	7	54.39	7	54.70	53.20	0	6,765	0.00%
2020/08/18	8	54.55	4	53.60	53.70	4	6,689	0.06%
2020/08/17	20.1	54.10	0	0.00	53.50	20.1	6,637	0.30%
2020/08/14	10	54.50	10	53.60	53.90	0	6,688	0.00%
2020/08/13	2	53.30	0	0.00	53.00	2	6,593	0.03%
2020/08/12	1	53.30	5	53.56	53.30	-4	6,543	-0.06%
2020/08/11	2	55.45	10	54.60	55.30	-8	6,474	-0.12%
2020/08/10	1	55.00	11	55.00	54.70	-10	6,424	-0.16%
2020/08/07	7	56.53	1	56.80	55.10	6	6,362	0.09%
2020/08/06	2	57.45	2	57.30	58.40	0	6,139	0.00%
2020/08/05	1	57.80	16	57.03	58.00	-15	6,004	-0.25%
2020/08/04	13	57.63	5	57.92	57.50	8	5,790	0.14%
2020/08/03	21	54.17	9.2	55.64	56.20	11.8	5,322	0.22%
2020/07/31	1	51.90	2	51.50	51.90	-1	4,519	-0.02%
2020/07/30	2	47.20	4	47.58	47.20	-2	4,277	-0.05%
2020/07/29	2	46.25	4	45.51	46.25	-2	4,222	-0.05%
2020/07/28	3	44.92	1	45.15	44.50	2	4,215	0.05%
2020/07/27	0	0.00	1	45.25	45.15	-1	4,237	-0.02%
2020/07/23	3	47.33	0	0.00	47.15	3	4,253	0.07%
2020/07/22	1	47.90	4	48.25	47.80	-3	4,254	-0.07%
2020/07/21	0	0.00	14	47.55	47.70	-14	4,074	-0.34%
2020/07/20	0	0.00	1	45.80	45.85	-1	3,959	-0.03%
2020/07/13	8	45.92	8	45.94	45.90	0	4,265	0.00%
2020/07/10	0	0.00	1	45.60	44.85	-1	4,348	-0.02%
2020/07/09	1	47.20	0	0.00	46.60	1	4,459	0.02%
2020/07/08	10	47.00	23	47.05	46.85	-13	4,491	-0.29%
2020/07/07	3	47.75	0	0.00	46.80	3	4,490	0.07%
2020/07/06	5	47.65	2	47.90	47.75	3	4,560	0.07%
2020/07/03	0	0.00	2	47.15	46.90	-2	4,534	-0.04%
2020/07/02	5	47.27	1	47.35	47.35	4	4,543	0.09%
2020/07/01	2	48.05	0	0.00	47.30	2	4,521	0.04%
2020/06/30	9	46.49	1	46.75	46.45	8	4,446	0.18%
2020/06/24	7	46.53	0	0.00	46.80	7	4,460	0.16%
2020/06/23	1	46.50	1	46.05	45.90	0	4,455	0.00%
2020/06/22	1	46.20	0	0.00	46.60	1	4,438	0.02%
2020/06/19	0	0.00	5	45.80	46.00	-5	4,461	-0.11%
2020/06/18	5	45.20	0	0.00	45.10	5	4,426	0.11%
2020/06/17	1	45.80	0	0.00	45.05	1	4,391	0.02%
2020/06/16	1	45.50	2	45.45	45.60	-1	4,417	-0.02%
2020/06/12	2	45.70	4	46.03	46.50	-2	4,474	-0.04%
2020/06/11	5	46.73	10	46.90	46.30	-5	4,393	-0.11%
2020/06/10	0	0.00	7	45.30	45.30	-7	4,204	-0.17%
2020/06/09	0	0.00	0.2	45.25	44.85	-0.2	4,267	0.00%
2020/06/08	11	45.74	0	0.00	45.30	11	4,328	0.25%
2020/06/05	6	45.91	5	44.26	45.85	1	4,260	0.02%
2020/06/03	5	44.66	0	0.00	44.65	5	4,185	0.12%
2020/06/02	2	44.85	0	0.00	45.00	2	4,107	0.05%
2020/05/29	25	42.47	0	0.00	42.40	25	3,925	0.64%
2020/05/28	14	42.98	0	0.00	42.15	14	3,943	0.36%
2020/05/27	0	0.00	15	42.95	42.80	-15	3,904	-0.38%
2020/05/22	0	0.00	1	41.60	41.60	-1	3,868	-0.03%
2020/05/21	2	42.63	2	43.20	41.80	0	3,876	0.00%
2020/05/20	2	41.60	0	0.00	41.20	2	3,805	0.05%
2020/05/19	0	0.00	1	41.35	41.45	-1	3,818	-0.03%
2020/05/18	1	39.35	0	0.00	39.35	1	3,856	0.03%
2020/05/15	0	0.00	7	40.95	40.00	-7	3,860	-0.18%
2020/05/14	0	0.00	1	42.00	40.60	-1	3,874	-0.03%
2020/05/12	1	42.75	0	0.00	42.75	1	3,841	0.03%
2020/05/05	1	41.20	0	0.00	41.15	1	3,824	0.03%
2020/04/29	0	0.00	3	42.82	42.50	-3	3,850	-0.08%
2020/04/28	2	42.65	2	43.10	42.45	0	3,845	0.00%
2020/04/27	4	42.70	2	42.65	42.75	2	3,893	0.05%
2020/04/24	6	41.28	2	41.25	41.30	4	3,820	0.10%
2020/04/23	4	41.25	4	41.60	41.05	0	3,823	0.00%
2020/04/22	3	40.85	9	40.57	41.25	-6	3,804	-0.16%
2020/04/21	2	41.50	4	40.10	39.80	-2	3,766	-0.05%
2020/04/20	1	41.85	0	0.00	42.20	1	3,695	0.03%
2020/04/17	13	42.70	0	0.00	41.60	13	3,670	0.35%
2020/04/16	10	42.10	1	42.10	42.35	9	3,527	0.26%
2020/04/15	1	41.05	2	41.00	41.00	-1	3,469	-0.03%
2020/04/14	1	40.50	0	0.00	41.50	1	3,430	0.03%
2020/04/10	20	38.60	0	0.00	38.55	20	3,252	0.61%
2020/04/09	21	38.79	0	0.00	38.55	21	3,263	0.64%
2020/04/07	0	0.00	1	36.50	36.50	-1	3,124	-0.03%
2020/03/31	0	0.00	1	34.20	34.65	-1	3,111	-0.03%
2020/03/30	0	0.00	4	34.09	35.00	-4	3,082	-0.13%
2020/03/27	0	0.00	5	34.92	34.80	-5	3,074	-0.16%
2020/03/25	1	36.05	1	35.50	35.45	0	2,985	0.00%
2020/03/19	0	0.00	8	33.31	31.70	-8	2,868	-0.28%
2020/03/17	0	0.00	5	35.24	36.00	-5	2,738	-0.18%
2020/03/13	3	38.23	0	0.00	39.05	3	2,719	0.11%
2020/03/12	2	42.00	0	0.00	42.10	2	2,630	0.08%
2020/03/11	2	45.08	0	0.00	45.00	2	2,538	0.08%
2020/03/10	3	44.43	0	0.00	44.80	3	2,521	0.12%
2020/03/09	1	44.15	0	0.00	44.55	1	2,495	0.04%
2020/03/05	2	46.58	0	0.00	46.60	2	2,455	0.08%
2020/02/27	2	45.10	2	45.18	44.85	0	2,427	0.00%
2020/02/26	1	46.75	1	46.60	46.40	0	2,382	0.00%
2020/02/25	3	46.98	3	46.07	46.90	0	2,365	0.00%
2020/02/24	1	46.15	0	0.00	46.15	1	2,352	0.04%
2020/02/20	0	0.00	1	48.15	47.80	-1	2,337	-0.04%
2020/02/19	3	48.70	2	48.20	48.20	1	2,331	0.04%
2020/02/18	0.2	48.65	2	48.40	48.40	-1.8	2,295	-0.08%
2020/02/17	2	47.90	0	0.00	48.30	2	2,334	0.09%
2020/02/13	0	0.00	1	47.10	47.00	-1	2,483	-0.04%
2020/02/12	2	47.20	5	46.55	47.40	-3	2,698	-0.11%
2020/02/11	1	45.50	0	0.00	46.35	1	2,854	0.04%
2020/02/07	1	45.50	0	0.00	45.30	1	3,249	0.03%
2020/02/05	1	46.50	0	0.00	46.10	1	3,350	0.03%
2020/02/04	2	47.15	0	0.00	47.40	2	3,391	0.06%
2020/02/03	1	43.75	0	0.00	45.20	1	3,480	0.03%
2020/01/31	2	47.93	0	0.00	47.50	2	3,623	0.06%
2020/01/30	2	48.50	1	48.50	48.00	1	4,256	0.02%
2020/01/20	1	53.30	1	53.40	53.30	0	4,267	0.00%
2020/01/17	4	53.98	0	0.00	53.30	4	4,296	0.09%
2020/01/14	1	54.20	0	0.00	54.10	1	4,570	0.02%
2020/01/13	1	53.60	0	0.00	53.80	1	4,624	0.02%
2020/01/10	0	0.00	3	53.10	53.10	-3	4,678	-0.06%
2020/01/09	2	53.25	0	0.00	53.10	2	4,779	0.04%
2020/01/08	1	53.00	0.5	52.90	52.60	0.5	5,326	0.01%
2020/01/07	0	0.00	1	55.60	54.70	-1	5,663	-0.02%
2020/01/03	3	56.30	0	0.00	56.60	3	5,665	0.05%
2020/01/02	2	57.35	2	57.50	57.70	0	5,681	0.00%
2019/12/26	20	57.00	0	0.00	56.70	20	5,673	0.35%
2019/12/23	2	56.55	0	0.00	56.40	2	5,716	0.03%
2019/12/19	1	56.40	0	0.00	56.50	1	5,743	0.02%
2019/12/18	0	0.00	2	57.50	56.90	-2	5,766	-0.03%
2019/12/16	0	0.00	2	56.75	56.90	-2	5,898	-0.03%
2019/12/13	0	0.00	2	57.40	56.00	-2	5,931	-0.03%
2019/12/12	2	56.90	0	0.00	57.00	2	5,935	0.03%
2019/12/10	0.2	57.50	3	56.47	57.60	-2.8	5,945	-0.05%
2019/12/06	3	55.67	0	0.00	55.60	3	5,930	0.05%
2019/12/02	0	0.00	2	54.60	54.60	-2	6,029	-0.03%
2019/11/25	1	55.50	1	55.90	55.70	0	6,379	0.00%
2019/11/20	1	55.80	0	0.00	55.10	1	6,689	0.01%
2019/11/19	0	0.00	1	56.50	56.30	-1	6,725	-0.01%
2019/11/18	1	56.10	1	56.10	56.10	0	6,827	0.00%
2019/11/15	1	55.90	5	56.00	56.00	-4	6,878	-0.06%
2019/11/14	6	55.18	0	0.00	55.00	6	6,901	0.09%
2019/11/13	2	56.40	2	56.20	56.10	0	6,916	0.00%
2019/11/12	0	0.00	1	55.80	57.00	-1	6,993	-0.01%
2019/11/11	4	57.80	0	0.00	55.80	4	7,019	0.06%
2019/11/08	16	60.81	29	60.50	60.10	-13	6,897	-0.19%
2019/11/07	7	64.10	1	65.60	62.80	6	6,827	0.09%
2019/11/06	1	66.60	1	66.30	66.30	0	6,655	0.00%
2019/11/05	1	67.40	51	67.39	67.20	-50	6,493	-0.77%
2019/11/04	2	68.30	2	67.70	67.70	0	6,517	0.00%
2019/11/01	5	67.48	1	67.60	67.60	4	6,488	0.06%
2019/10/31	1	66.40	0	0.00	66.30	1	6,466	0.02%
2019/10/30	4.3	67.22	1	67.00	67.20	3.3	6,403	0.05%
2019/10/29	31	66.48	15	66.50	67.70	16	6,323	0.25%
2019/10/25	0	0.00	1	62.50	62.50	-1	5,747	-0.02%
2019/10/24	1	62.70	1	63.20	63.20	0	5,844	0.00%
2019/10/22	35	63.44	7	63.81	63.00	28	5,810	0.48%
2019/10/21	2	62.80	0	0.00	62.80	2	5,646	0.04%
2019/10/18	0	0.00	3	61.63	62.10	-3	5,594	-0.05%
2019/10/17	6	62.20	4	62.03	62.10	2	5,546	0.04%
2019/10/16	33	64.31	39	63.26	61.40	-6	5,476	-0.11%
2019/10/15	3	61.57	16	63.12	64.20	-13	5,053	-0.26%
2019/10/14	2	58.30	0	0.00	58.40	2	4,701	0.04%
2019/10/09	3	57.53	3	57.60	57.60	0	4,676	0.00%
2019/10/08	2	58.20	4	58.18	57.80	-2	4,685	-0.04%
2019/10/04	3	57.33	2	57.90	56.80	1	4,681	0.02%
2019/09/25	2	58.05	1	58.60	57.80	1	5,178	0.02%
2019/09/23	0	0.00	6	58.70	58.90	-6	5,188	-0.12%
2019/09/20	2	59.10	1	58.20	57.80	1	5,158	0.02%
2019/09/18	2	57.20	2	57.80	57.20	0	5,058	0.00%
2019/09/17	1	57.30	4	57.10	56.80	-3	5,021	-0.06%
2019/09/12	2	58.20	2	57.80	57.80	0	5,051	0.00%
2019/09/10	0	0.00	2	56.95	57.00	-2	5,016	-0.04%
2019/09/09	2	58.20	2	58.00	57.80	0	5,071	0.00%
2019/09/05	4	57.50	9	57.11	56.80	-5	5,029	-0.10%
2019/09/04	3	57.10	0	0.00	57.40	3	5,006	0.06%
2019/09/03	0	0.00	3	56.87	56.90	-3	5,016	-0.06%
2019/08/30	1	57.30	4	56.90	56.80	-3	5,006	-0.06%
2019/08/29	11	58.57	11	58.18	58.00	0	4,901	0.00%
2019/08/28	3	59.57	1	59.70	59.20	2	4,787	0.04%
2019/08/27	5	57.70	6	58.90	59.50	-1	4,670	-0.02%
2019/08/26	2	56.95	4	56.70	56.80	-2	4,483	-0.04%
2019/08/23	4	57.80	7	57.34	57.90	-3	4,476	-0.07%
2019/08/22	9	57.77	18	57.07	57.20	-9	4,483	-0.20%
2019/08/21	2	56.20	2	56.90	57.50	0	4,433	0.00%
2019/08/20	8	57.10	4	56.20	55.80	4	4,345	0.09%
2019/08/19	6	56.33	6	56.30	56.90	0	4,309	0.00%
2019/08/16	14	56.43	2	56.10	56.10	12	4,274	0.28%
2019/08/15	0	0.00	88	55.17	56.30	-88	4,212	-2.09%
2019/08/14	17	55.89	4	55.43	55.20	13	4,113	0.32%
2019/08/13	5	55.56	15	55.67	55.90	-10	3,973	-0.25%
2019/08/12	16	55.01	12	55.02	55.30	4	3,906	0.10%
2019/08/08	2	53.50	2	53.25	53.40	0	3,809	0.00%
2019/08/06	4	51.18	2	51.70	52.20	2	3,783	0.05%
2019/08/05	0	0.00	22	51.50	50.00	-22	3,728	-0.59%
2019/08/02	24	52.42	3	53.47	52.30	21	3,701	0.57%
2019/08/01	10	54.95	6	54.60	54.40	4	3,686	0.11%
2019/07/31	1	54.60	4	55.30	55.60	-3	3,662	-0.08%
2019/07/30	5	54.32	4	54.10	54.20	1	3,576	0.03%
2019/07/29	7	54.81	0	0.00	54.10	7	3,565	0.20%
2019/07/26	2	54.60	1	55.00	55.00	1	3,490	0.03%
2019/07/25	0	0.00	2	53.70	53.80	-2	3,391	-0.06%
2019/07/22	0	0.00	2	52.50	52.20	-2	3,480	-0.06%
2019/07/19	2	52.30	3	52.43	52.20	-1	3,482	-0.03%
2019/07/17	1	54.00	6	53.50	53.30	-5	3,537	-0.14%
2019/07/16	0	0.00	1	53.30	53.30	-1	3,436	-0.03%
2019/07/09	0	0.00	3	52.60	52.40	-3	4,039	-0.07%
2019/07/08	4	53.98	9	54.10	53.00	-5	4,095	-0.12%
2019/07/05	1	52.10	4	52.55	53.00	-3	4,034	-0.07%
2019/07/04	2	52.80	3	53.17	52.40	-1	4,054	-0.02%
2019/07/03	1	51.30	0	0.00	51.10	1	3,897	0.03%
2019/07/02	12	51.66	1	51.50	51.90	11	3,988	0.28%
2019/07/01	1	50.30	4	50.35	50.70	-3	3,962	-0.08%
2019/06/28	2	49.88	0	0.00	49.55	2	4,010	0.05%
2019/06/27	1	50.00	0	0.00	50.00	1	4,130	0.02%
2019/06/26	3	50.13	2	49.95	49.70	1	4,161	0.02%
2019/06/25	4	50.45	1	50.60	50.00	3	4,187	0.07%
2019/06/24	0	0.00	2	49.60	49.80	-2	4,178	-0.05%
2019/06/20	3	50.77	1	50.80	51.00	2	4,253	0.05%
2019/06/17	2	50.55	2	50.55	50.10	0	4,685	0.00%
2019/06/14	0	0.00	6	50.45	50.70	-6	5,180	-0.12%
2019/06/13	1	49.45	0	0.00	49.25	1	5,243	0.02%
2019/06/05	1	49.90	1	49.30	49.00	0	5,527	0.00%
2019/05/29	0	0.00	2	50.45	50.40	-2	5,846	-0.03%
2019/05/27	0	0.00	1	49.20	49.20	-1	5,793	-0.02%
2019/05/24	1	47.80	5	48.65	47.70	-4	5,805	-0.07%
2019/05/23	1	49.10	0	0.00	49.00	1	5,822	0.02%
2019/05/22	2	50.20	1	49.80	49.80	1	6,129	0.02%
2019/05/21	4	49.35	0	0.00	49.60	4	6,289	0.06%
2019/05/20	0	0.00	1	48.85	48.75	-1	6,404	-0.02%
2019/05/17	6	49.70	1	49.75	50.00	5	6,443	0.08%
2019/05/16	1	51.00	5	50.50	50.20	-4	6,457	-0.06%
2019/05/15	1	51.80	0	0.00	51.50	1	6,640	0.02%
2019/05/14	8	50.53	12	50.28	51.80	-4	6,759	-0.06%
2019/05/13	1	53.50	6	52.28	51.00	-5	6,863	-0.07%
2019/05/09	0	0.00	3	53.40	53.60	-3	6,898	-0.04%
2019/05/08	1	55.10	1	55.00	55.00	0	6,883	0.00%
2019/05/07	1	56.00	0	0.00	56.10	1	6,955	0.01%
2019/05/06	1	56.50	8	56.50	55.90	-7	6,964	-0.10%
2019/05/03	4	58.23	1	58.20	58.20	3	6,923	0.04%
2019/04/30	10	56.50	1	56.90	57.00	9	6,883	0.13%
2019/04/29	1	56.30	0	0.00	55.40	1	6,868	0.01%
2019/04/26	1	57.00	0	0.00	57.10	1	6,828	0.01%
2019/04/24	3	59.90	0	0.00	58.70	3	6,943	0.04%
2019/04/23	4	59.98	1	60.00	59.90	3	6,911	0.04%
2019/04/19	2	58.50	0	0.00	58.50	2	6,956	0.03%
2019/04/18	8	59.93	6	59.10	58.10	2	6,932	0.03%
2019/04/17	3	60.40	0	0.00	59.60	3	6,917	0.04%
2019/04/16	0	0.00	1	60.60	60.60	-1	6,899	-0.01%
2019/04/15	13	62.01	5	63.32	61.10	8	6,995	0.11%
2019/04/12	0	0.00	1	59.20	59.60	-1	6,710	-0.01%
2019/04/11	3	59.10	24	59.67	58.00	-21	6,682	-0.31%
2019/04/10	1	59.70	0	0.00	59.40	1	6,618	0.02%
2019/04/09	3	60.37	4	60.20	60.30	-1	6,559	-0.02%
2019/04/08	11	62.00	0	0.00	61.70	11	6,502	0.17%
2019/04/03	12	60.28	11	60.15	60.00	1	6,381	0.02%
2019/04/02	0	0.00	1	60.20	59.60	-1	6,346	-0.02%
2019/04/01	12	58.76	11	58.71	59.40	1	6,285	0.02%
2019/03/29	2	58.40	2	58.10	58.20	0	6,159	0.00%
2019/03/28	0	0.00	1	57.80	58.10	-1	6,165	-0.02%
2019/03/27	2	57.95	7	57.63	58.10	-5	6,192	-0.08%
2019/03/26	6	58.70	31	58.47	57.60	-25	6,158	-0.41%
2019/03/25	1	57.70	134	57.63	57.50	-133	6,139	-2.17%	大賣/鉅額交易
2019/03/22	15	59.47	11	60.03	59.10	4	6,089	0.07%
2019/03/21	3	60.90	7	60.54	60.50	-4	6,019	-0.07%
2019/03/20	42	60.11	53	59.99	60.10	-11	5,947	-0.18%
2019/03/19	180	60.04	34	58.89	60.10	146	5,852	2.49%	大買/鉅額交易
2019/03/18	3	56.47	0	0.00	55.50	3	5,334	0.06%
2019/03/14	10	55.60	0	0.00	54.90	10	5,714	0.18%
2019/03/13	6	54.73	5	54.88	55.00	1	5,895	0.02%
2019/03/12	0	0.00	6	55.47	54.50	-6	5,936	-0.10%
2019/03/11	10	55.65	4	55.50	55.00	6	6,024	0.10%
2019/03/08	6	54.80	6	54.55	54.30	0	6,167	0.00%
2019/03/07	20	53.88	0	0.00	53.00	20	6,259	0.32%
2019/03/06	2	54.15	1	54.60	54.60	1	6,341	0.02%
2019/03/05	1	53.60	10	52.00	53.80	-9	6,336	-0.14%
2019/03/04	1	52.50	1	52.60	52.50	0	6,321	0.00%
2019/02/27	32	52.20	18	52.49	52.30	14	6,369	0.22%
2019/02/26	1	52.60	3	52.93	52.50	-2	6,482	-0.03%
2019/02/22	5	53.40	4	53.65	53.50	1	6,774	0.01%
2019/02/21	40	54.83	14	56.21	54.40	26	6,807	0.38%
2019/02/20	1	55.10	5	54.78	54.30	-4	6,657	-0.06%
2019/02/19	4	53.70	44	52.85	53.70	-40	6,603	-0.61%
2019/02/18	58	52.06	56	52.17	52.00	2	6,641	0.03%
2019/02/15	5	52.40	0	0.00	52.40	5	7,038	0.07%
2019/02/14	6	53.62	10	54.47	53.10	-4	7,195	-0.06%
2019/02/13	20	52.51	1	52.20	52.20	19	7,106	0.27%
2019/02/12	3	53.57	37	53.65	54.20	-34	7,212	-0.47%
2019/02/11	1	51.50	1	51.90	52.00	0	7,137	0.00%
2019/01/30	1	52.30	1	50.90	50.90	0	7,254	0.00%
2019/01/28	2	50.90	12	51.58	51.60	-10	7,372	-0.14%
2019/01/25	1	50.30	1	50.20	50.30	0	7,634	0.00%
2019/01/24	2	49.45	0	0.00	49.30	2	7,777	0.03%
2019/01/23	0	0.00	2	49.83	49.65	-2	7,877	-0.03%
2019/01/21	3	49.82	7	49.80	49.60	-4	8,009	-0.05%
2019/01/18	0	0.00	12	49.38	49.45	-12	8,180	-0.15%
2019/01/17	3	49.98	0	0.00	49.35	3	8,256	0.04%
2019/01/14	0	0.00	1	50.30	50.50	-1	8,449	-0.01%
2019/01/11	0	0.00	3	51.23	50.70	-3	8,592	-0.03%
2019/01/10	1	51.20	1	51.30	51.20	0	8,559	0.00%
2019/01/09	1	51.50	17	51.47	51.60	-16	8,609	-0.19%
2019/01/08	5	50.52	3	50.97	50.60	2	8,576	0.02%
2019/01/07	13	50.83	4	50.33	50.30	9	8,570	0.11%
2019/01/04	11	45.81	7	47.81	48.50	4	8,513	0.05%
2019/01/03	2	46.50	0	0.00	46.60	2	8,602	0.02%
2018/12/27	2	48.53	1	48.15	48.00	1	9,013	0.01%
2018/12/26	1	48.50	3	49.00	47.10	-2	9,083	-0.02%
2018/12/24	1	47.80	0	0.00	47.85	1	9,394	0.01%
2018/12/22	2	48.38	0	0.00	48.30	2	9,637	0.02%
2018/12/21	1	47.90	1	48.00	49.00	0	9,683	0.00%
2018/12/20	1	47.00	0	0.00	47.00	1	9,656	0.01%
2018/12/19	2	48.35	0	0.00	48.10	2	9,624	0.02%
2018/12/18	5	48.38	5	48.56	48.00	0	9,619	0.00%
2018/12/17	0	0.00	7	49.10	48.80	-7	9,591	-0.07%
2018/12/13	1	48.75	1	49.30	49.30	0	9,544	0.00%
2018/12/12	1	49.75	21	49.40	49.45	-20	9,529	-0.21%
2018/12/11	18	48.24	0	0.00	48.30	18	9,458	0.19%
2018/12/10	5	47.09	7	47.35	46.90	-2	9,421	-0.02%
2018/12/07	54	49.44	23	50.44	49.35	31	9,252	0.34%
2018/12/06	23	53.99	12	55.00	51.50	11	8,950	0.12%
2018/12/05	3	54.80	2	54.80	54.90	1	8,793	0.01%
2018/12/04	5	56.16	20	56.72	56.00	-15	8,855	-0.17%
2018/12/03	0	0.00	20	55.58	56.10	-20	8,835	-0.23%
2018/11/30	13	54.02	6	54.12	52.90	7	8,718	0.08%
2018/11/29	1	52.90	8	53.04	52.00	-7	8,458	-0.08%
2018/11/28	4	51.85	7	51.66	51.90	-3	8,366	-0.04%
2018/11/27	0	0.00	1	51.00	51.00	-1	8,404	-0.01%
2018/11/23	2	49.25	2	49.60	48.70	0	8,377	0.00%
2018/11/22	8	52.78	9	52.56	50.60	-1	8,321	-0.01%
2018/11/21	3	53.10	1	53.10	53.10	2	8,119	0.02%
2018/11/20	1	52.80	7	52.64	52.70	-6	8,002	-0.07%
2018/11/19	2	52.80	1	54.20	53.40	1	7,924	0.01%
2018/11/16	5	52.78	2	52.60	51.60	3	7,764	0.04%
2018/11/15	12	52.35	2	51.85	52.40	10	7,696	0.13%
2018/11/14	8	52.38	12	52.73	52.50	-4	7,556	-0.05%
2018/11/13	10	48.52	8	49.44	49.50	2	7,234	0.03%
2018/11/12	3	49.28	4	48.98	48.95	-1	7,046	-0.01%
2018/11/09	4	48.28	2	48.80	48.90	2	6,990	0.03%
2018/11/08	2	47.85	2	47.78	47.05	0	6,783	0.00%
2018/11/07	3	47.38	1	47.95	47.95	2	6,736	0.03%
2018/11/06	0	0.00	1	47.20	46.30	-1	6,684	-0.01%
2018/11/05	1	47.10	1	46.95	47.40	0	6,588	0.00%
2018/11/02	20	48.27	13	49.24	48.20	7	6,511	0.11%
2018/11/01	5	49.96	4	50.73	51.30	1	6,165	0.02%
2018/10/31	1	49.25	1	48.00	48.00	0	6,075	0.00%
2018/10/30	3	48.50	0	0.00	48.50	3	6,028	0.05%
2018/10/29	2	47.03	2	47.03	47.65	0	6,022	0.00%
2018/10/26	2	47.55	1	49.10	46.00	1	6,001	0.02%
2018/10/25	3	48.57	2	48.40	48.45	1	5,967	0.02%
2018/10/24	13	51.06	7	51.34	50.90	6	5,993	0.10%
2018/10/23	23	51.38	5	51.58	50.70	18	5,973	0.30%
2018/10/22	1	51.70	3	52.17	52.30	-2	6,050	-0.03%
2018/10/19	5	49.57	11	49.20	50.70	-6	5,930	-0.10%
2018/10/18	6	48.89	6	48.98	48.45	0	5,829	0.00%
2018/10/17	1	49.00	1	48.25	48.25	0	5,994	0.00%
2018/10/16	1	48.50	9	48.30	48.10	-8	6,125	-0.13%
2018/10/15	0	0.00	2	47.65	47.40	-2	6,159	-0.03%
2018/10/12	1	43.75	20	46.02	47.00	-19	6,344	-0.30%
2018/10/11	7	44.14	11	44.69	44.45	-4	6,514	-0.06%
2018/10/09	8	49.14	12	50.22	48.75	-4	6,289	-0.06%
2018/10/08	6	54.57	5	54.10	53.40	1	6,050	0.02%
2018/10/05	4	55.18	6	54.65	53.30	-2	5,974	-0.03%
2018/10/04	13	55.40	10	55.48	56.70	3	5,850	0.05%
2018/10/03	7	56.54	10	56.74	56.10	-3	5,789	-0.05%
2018/10/02	5	57.02	0	0.00	55.70	5	5,593	0.09%
2018/10/01	1	55.90	5	55.50	57.50	-4	5,482	-0.07%
2018/09/28	0	0.00	8	52.39	52.40	-8	5,263	-0.15%
2018/09/27	0	0.00	1	51.40	51.30	-1	5,242	-0.02%
2018/09/26	1	52.00	2	52.60	51.70	-1	5,240	-0.02%
2018/09/25	1	50.90	1	51.50	51.50	0	5,224	0.00%
2018/09/21	2	51.00	1	51.40	51.40	1	5,236	0.02%
2018/09/20	2	50.35	4	50.40	50.20	-2	5,264	-0.04%
2018/09/19	2	51.05	1	51.30	50.90	1	5,261	0.02%
2018/09/18	3	49.92	1	50.30	50.30	2	5,259	0.04%
2018/09/17	1	51.80	1	52.00	51.40	0	5,256	0.00%
2018/09/14	0	0.00	2	51.80	52.00	-2	5,238	-0.04%
2018/09/13	2	50.90	14	50.90	50.70	-12	5,246	-0.23%
2018/09/12	1	49.30	0	0.00	51.30	1	5,242	0.02%
2018/09/11	3	49.60	3	49.10	50.50	0	5,246	0.00%
2018/09/10	7	49.10	1	52.10	48.20	6	5,217	0.12%
2018/09/07	4	52.43	2	51.70	51.40	2	5,124	0.04%
2018/09/06	25	56.59	21	57.33	55.10	4	5,042	0.08%
2018/09/05	3	54.97	0	0.00	54.80	3	4,910	0.06%
2018/09/04	6	54.73	1	55.10	54.80	5	4,947	0.10%
2018/09/03	6	54.40	2	55.65	54.60	4	4,929	0.08%
2018/08/31	2	57.65	3	57.87	57.50	-1	4,856	-0.02%
2018/08/29	10	56.20	11	58.42	58.40	-1	5,200	-0.02%
2018/08/28	1	56.10	2	55.60	55.50	-1	5,216	-0.02%
2018/08/23	0	0.00	3	54.07	53.90	-3	5,307	-0.06%
2018/08/22	1	53.80	1	54.40	54.30	0	5,357	0.00%
2018/08/21	0	0.00	1	53.40	53.50	-1	5,428	-0.02%
2018/08/20	4	54.33	0	0.00	53.30	4	5,452	0.07%
2018/08/16	4	55.58	0	0.00	56.70	4	5,465	0.07%
2018/08/15	2	58.00	2	58.30	57.60	0	5,472	0.00%
2018/08/14	2	57.95	2	59.00	58.90	0	5,475	0.00%
2018/08/13	7	59.41	0	0.00	58.20	7	5,609	0.12%
2018/08/09	1	61.90	0	0.00	61.70	1	5,699	0.02%
2018/08/08	0	0.00	1	62.40	62.30	-1	5,729	-0.02%
2018/08/07	3	62.67	1	62.30	62.30	2	5,763	0.03%
2018/08/06	2	62.10	3	62.73	63.10	-1	5,704	-0.02%
2018/08/03	2	62.15	2	62.15	61.80	0	5,672	0.00%
2018/08/02	3	61.37	3	62.03	61.10	0	5,662	0.00%
2018/08/01	26	63.02	23	62.27	62.50	3	5,636	0.05%
2018/07/31	1	61.30	1	60.60	60.60	0	5,546	0.00%
2018/07/30	2	60.80	1	60.80	60.40	1	5,491	0.02%
2018/07/27	3	60.10	4	62.13	62.20	-1	5,676	-0.02%
2018/07/25	1	61.40	1	60.80	60.80	0	5,528	0.00%
2018/07/24	9	61.06	8	61.10	61.10	1	5,503	0.02%
2018/07/23	14	64.91	1	66.30	63.60	13	5,308	0.24%
2018/07/20	1	67.30	2	67.70	67.80	-1	5,209	-0.02%
2018/07/19	4	68.83	21	66.40	66.30	-17	5,284	-0.32%
2018/07/18	7	66.59	10	66.32	67.90	-3	5,321	-0.06%
2018/07/16	1	62.90	1	62.70	62.90	0	5,326	0.00%
2018/07/13	1	62.60	1	62.40	62.40	0	5,435	0.00%
2018/07/12	0	0.00	1	61.40	61.70	-1	5,790	-0.02%
2018/07/11	11	60.54	1	60.50	60.50	10	6,117	0.16%
2018/07/10	1	58.80	0	0.00	59.40	1	6,364	0.02%
2018/07/09	10	61.00	0	0.00	61.00	10	6,770	0.15%
2018/07/06	3	61.27	3	61.60	61.10	0	6,760	0.00%
2018/07/04	1	62.60	2	62.70	62.70	-1	6,764	-0.01%
2018/07/03	0	0.00	10	62.30	62.20	-10	6,799	-0.15%
2018/06/28	2	63.00	2	62.55	62.70	0	6,809	0.00%
2018/06/27	1	63.10	1	62.90	62.70	0	6,849	0.00%
2018/06/26	1	62.20	1	62.60	62.60	0	6,878	0.00%
2018/06/22	3	62.63	3	62.83	62.40	0	6,917	0.00%
2018/06/21	1	64.00	0	0.00	64.00	1	6,896	0.01%
2018/06/20	5	63.52	0	0.00	63.30	5	6,947	0.07%
2018/06/19	1	65.30	0	0.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	1	66.20	66.40	-1	6,975	-0.01%
2018/06/14	1	66.20	0	0.00	65.50	1	6,966	0.01%
2018/06/12	0	0.00	35	65.69	65.10	-35	7,191	-0.49%
2018/06/11	1	66.20	0	0.00	66.20	1	7,214	0.01%
2018/06/08	1	66.80	1	66.60	66.70	0	7,249	0.00%
2018/06/07	11	67.86	14	67.04	66.80	-3	7,316	-0.04%
2018/06/06	7	69.40	5	69.46	69.50	2	7,194	0.03%
2018/06/05	0	0.00	4	66.93	67.30	-4	7,006	-0.06%
2018/06/01	5	64.80	0	0.00	64.80	5	7,030	0.07%
2018/05/30	2	66.30	4	66.35	65.80	-2	7,034	-0.03%
2018/05/29	12	66.98	6	66.50	66.00	6	7,029	0.09%
2018/05/24	1	65.70	1	65.60	66.60	0	7,119	0.00%
2018/05/23	1	65.00	0	0.00	65.10	1	7,096	0.01%
2018/05/22	1	64.50	0	0.00	64.50	1	7,150	0.01%
2018/05/21	2	65.30	5	66.80	65.10	-3	7,327	-0.04%
2018/05/18	0	0.00	1	64.20	64.40	-1	7,305	-0.01%
2018/05/17	9	64.94	9	65.08	64.20	0	7,663	0.00%
2018/05/16	0	0.00	1	63.50	63.00	-1	7,943	-0.01%
2018/05/15	1	64.80	2	63.25	63.10	-1	8,215	-0.01%
2018/05/11	0	0.00	2	64.30	64.50	-2	8,955	-0.02%
2018/05/10	7	64.47	1	64.70	64.50	6	9,567	0.06%
2018/05/09	1	63.50	0	0.00	63.00	1	9,803	0.01%
2018/05/08	3	62.60	4	62.88	63.80	-1	10,168	-0.01%
2018/05/07	2	62.70	7	62.56	62.70	-5	10,436	-0.05%
2018/05/04	19	60.55	14	61.05	61.20	5	10,847	0.05%
2018/05/03	0	0.00	1	65.00	63.80	-1	10,823	-0.01%
2018/05/02	3	65.13	2	65.30	65.60	1	11,215	0.01%
2018/04/30	2	64.70	2	65.00	65.20	0	11,407	0.00%
2018/04/27	3	64.10	3	64.53	64.20	0	11,456	0.00%
2018/04/26	9	63.90	10	65.45	63.50	-1	11,494	-0.01%
2018/04/25	14	64.96	10	64.89	65.50	4	11,423	0.04%
2018/04/24	3	63.03	2	62.85	62.90	1	11,292	0.01%
2018/04/23	7	66.04	7	66.37	66.00	0	11,038	0.00%
2018/04/20	8	68.61	76	68.81	68.10	-68	10,952	-0.62%
2018/04/19	7	68.14	7	68.37	67.80	0	10,791	0.00%
2018/04/18	17	69.84	21	69.50	68.50	-4	10,695	-0.04%
2018/04/17	60	73.73	51	73.67	71.00	9	10,337	0.09%
2018/04/16	91	79.21	34	79.49	78.20	57	10,028	0.57%
2018/04/13	9	78.04	15	77.73	77.50	-6	9,783	-0.06%
2018/04/10	0	0.00	1	72.20	71.70	-1	9,573	-0.01%
2018/04/09	0	0.00	2	72.05	72.70	-2	9,556	-0.02%
2018/04/03	13	71.00	11	71.00	71.20	2	9,530	0.02%
2018/04/02	1	72.50	1	73.40	72.50	0	9,489	0.00%
2018/03/31	10	72.90	30	73.00	72.80	-20	9,492	-0.21%
2018/03/30	1	74.30	3	73.13	72.70	-2	9,500	-0.02%
2018/03/29	12	73.42	12	72.65	72.40	0	9,550	0.00%
2018/03/28	8	73.69	10	74.03	72.90	-2	9,532	-0.02%
2018/03/27	10	73.78	18	73.32	73.10	-8	9,510	-0.08%
2018/03/23	22	70.75	15	70.63	71.10	7	9,584	0.07%
2018/03/22	8	73.53	1	74.50	72.50	7	9,572	0.07%
2018/03/21	5	74.10	16	74.06	73.50	-11	9,582	-0.11%
2018/03/20	5	73.40	0	0.00	73.40	5	9,571	0.05%
2018/03/19	1	74.80	2	75.35	74.10	-1	9,578	-0.01%
2018/03/16	46	73.85	0	0.00	73.50	46	9,445	0.49%
2018/03/15	3	73.17	4	72.98	72.90	-1	9,417	-0.01%
2018/03/14	6	72.45	1	71.90	71.90	5	9,447	0.05%
2018/03/13	7	73.49	0	0.00	73.20	7	9,506	0.07%
2018/03/12	1	71.80	46	71.73	71.90	-45	9,604	-0.47%
2018/03/09	1	72.60	1	71.70	70.90	0	9,821	0.00%
2018/03/08	17	72.48	7	72.79	72.10	10	9,799	0.10%
2018/03/07	2	69.50	12	69.87	70.20	-10	9,717	-0.10%
2018/03/06	3	70.23	2	69.80	70.00	1	9,756	0.01%
2018/03/05	2	70.25	0	0.00	70.00	2	9,774	0.02%
2018/03/02	6	71.12	0	0.00	71.00	6	9,787	0.06%
2018/03/01	7	71.69	0	0.00	71.90	7	9,791	0.07%
2018/02/27	2	74.95	2	73.80	72.60	0	9,849	0.00%
2018/02/26	2	73.40	1	73.20	73.20	1	9,747	0.01%
2018/02/23	1	73.70	31	72.85	72.90	-30	9,745	-0.31%
2018/02/22	20	73.10	0	0.00	72.50	20	9,784	0.20%
2018/02/21	8	73.49	7	74.11	73.70	1	9,834	0.01%
2018/02/12	3	69.83	0	0.00	68.90	3	9,840	0.03%
2018/02/09	12	66.13	2	67.60	69.80	10	9,841	0.10%
2018/02/08	62	72.19	30	71.66	70.80	32	9,486	0.34%
2018/02/07	20	78.55	1	75.50	75.50	19	9,260	0.21%
2018/02/06	34	77.44	2	78.15	76.60	32	9,230	0.35%
2018/02/05	21	85.31	2	84.50	85.00	19	8,934	0.21%
2018/02/02	65	92.49	48	92.59	91.40	17	8,933	0.19%
2018/02/01	6	102.42	9	102.78	101.50	-3	8,656	-0.03%
2018/01/31	8	102.63	19	102.84	104.00	-11	8,489	-0.13%
2018/01/30	19	101.79	14	100.72	99.50	5	8,227	0.06%
2018/01/29	15	100.57	17	101.03	100.50	-2	8,091	-0.02%
2018/01/26	3	97.37	3	96.23	96.80	0	7,838	0.00%
2018/01/25	24	95.82	18	95.06	94.70	6	7,710	0.08%
2018/01/24	0	0.00	13	91.47	92.90	-13	7,540	-0.17%
2018/01/23	1	88.40	1	88.90	88.30	0	7,405	0.00%
2018/01/22	6	88.27	4	88.38	88.70	2	7,440	0.03%
2018/01/19	1	87.40	0	0.00	86.70	1	7,471	0.01%
2018/01/18	2	87.80	3	87.93	86.70	-1	7,480	-0.01%
2018/01/17	2	87.10	3	87.07	87.60	-1	7,547	-0.01%
2018/01/16	15	87.78	15	87.82	87.60	0	7,569	0.00%
2018/01/12	2	85.50	0	0.00	86.10	2	7,609	0.03%
2018/01/11	1	84.60	1	84.50	84.70	0	7,656	0.00%
2018/01/09	0	0.00	20	86.90	85.80	-20	7,898	-0.25%
2018/01/08	21	88.05	1	87.20	87.20	20	7,993	0.25%
2018/01/05	3	88.97	5	88.80	87.20	-2	7,976	-0.03%
2018/01/04	1	85.50	1	84.40	85.80	0	7,890	0.00%
2018/01/03	0	0.00	1	84.60	84.40	-1	7,991	-0.01%
2018/01/02	1	83.90	2	84.00	83.70	-1	8,156	-0.01%