TPK-KY (3673)-玉山-嘉義券商分點個股進出

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
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548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

TPK-KY (3673)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	13	37.65	37.75	-13	2,507	-0.52%
2024/04/25	3	36.70	0	0.00	36.70	3	2,507	0.12%
2024/04/24	10	36.90	2	36.90	37.15	8	2,521	0.32%
2024/04/19	1	36.35	2	36.53	36.30	-1	2,585	-0.04%
2024/04/18	1	37.80	0	0.00	37.70	1	2,577	0.04%
2024/04/17	2	37.18	0	0.00	37.00	2	2,582	0.08%
2024/04/16	1	37.20	0	0.00	37.25	1	2,565	0.04%
2024/04/15	1	38.20	0	0.00	38.05	1	2,557	0.04%
2024/04/12	2	38.75	3	39.13	38.80	-1	2,563	-0.04%
2024/04/11	5	39.67	1	39.45	39.45	4	2,603	0.15%
2024/04/10	0.3	40.40	20	39.60	40.35	-19.7	2,595	-0.76%
2024/04/09	1	38.55	3	38.70	38.60	-2	2,554	-0.08%
2024/04/08	17	38.89	0	0.00	38.65	17	2,582	0.66%
2024/04/03	17	39.20	21	39.36	39.10	-4	2,546	-0.16%
2024/04/02	4	38.83	5	38.58	38.60	-1	2,462	-0.04%
2024/04/01	5	38.06	14	38.06	38.10	-9	2,394	-0.38%
2024/03/29	0	0.00	2	36.95	36.85	-2	2,312	-0.09%
2024/03/28	15	37.32	2	36.95	36.90	13	2,288	0.57%
2024/03/26	3	36.43	2	36.63	35.95	1	2,181	0.05%
2024/03/25	3	36.07	3	36.23	36.25	0	2,128	0.00%
2024/03/21	1	35.05	0	0.00	35.10	1	2,047	0.05%
2024/03/13	0	34.70	0	0.00	34.85	0	1,972	0.00%
2024/03/11	3	34.20	0	0.00	33.85	3	1,933	0.16%
2024/03/08	0	34.98	1	35.15	34.90	-1	1,884	-0.05%
2024/03/07	0	35.00	0	0.00	34.85	0	1,843	0.00%
2024/03/06	5	34.85	0	0.00	34.85	5	1,813	0.28%
2024/03/04	0	35.15	0	0.00	35.00	0	1,724	0.00%
2024/02/27	0	0.00	12	35.00	35.00	-12	1,737	-0.69%
2024/02/26	0	35.45	0	0.00	35.30	0	1,740	0.00%
2024/02/23	0	0.00	67	36.04	35.65	-67	1,730	-3.87%
2024/02/22	0	0.00	6	36.70	36.70	-6	1,706	-0.35%
2024/02/19	3	37.92	5.1	37.71	37.50	-2.1	1,693	-0.12%
2024/02/16	0	0.00	2	37.00	37.35	-2	1,662	-0.12%
2024/02/05	1	34.45	0	0.00	34.45	1	1,549	0.06%
2024/01/31	2	35.98	0	0.00	35.70	2	1,501	0.13%
2024/01/29	0	0.00	4	36.78	36.90	-4	1,464	-0.27%
2024/01/26	2	36.35	3	37.73	36.35	-1	1,447	-0.07%
2024/01/25	2	36.48	0	0.00	36.50	2	1,376	0.15%
2024/01/24	6	36.17	11	36.70	36.70	-5	1,352	-0.37%
2024/01/23	2	35.25	0	0.00	35.30	2	1,301	0.15%
2024/01/22	3	35.40	0	0.00	35.30	3	1,299	0.23%
2024/01/19	1	35.60	0	0.00	35.60	1	1,289	0.08%
2024/01/18	0	35.60	1	35.40	35.70	-1	1,266	-0.08%
2024/01/17	2	34.85	0	0.00	34.80	2	1,249	0.16%
2024/01/16	3	36.20	1	37.10	36.10	2	1,219	0.17%
2024/01/15	1	36.20	0	0.00	36.25	1	1,173	0.09%
2024/01/09	2	36.00	0	0.00	35.80	2	1,132	0.18%
2024/01/08	4	36.50	0	0.00	36.50	4	1,113	0.36%
2024/01/05	1	38.50	3	37.55	37.40	-2	1,096	-0.18%
2024/01/04	1	36.50	5	37.20	37.05	-4	1,012	-0.40%
2024/01/03	1	37.30	0	0.00	37.25	1	972	0.10%
2024/01/02	4	38.01	10.3	38.32	38.10	-6.3	907	-0.69%
2023/12/29	5	36.43	0	0.00	36.20	5	840	0.60%
2023/12/28	2.3	36.61	2	36.20	36.50	0.3	829	0.04%
2023/12/26	0	0.00	4	35.35	35.65	-4	809	-0.49%
2023/12/25	0	0.00	2	34.93	34.85	-2	793	-0.25%
2023/12/21	1	34.65	0	0.00	34.45	1	789	0.13%
2023/12/20	1	34.60	0	0.00	34.55	1	791	0.13%
2023/12/19	3	34.45	0	0.00	34.40	3	785	0.38%
2023/12/15	0	0.00	2	35.55	35.30	-2	808	-0.25%
2023/12/14	2	35.18	0	0.00	35.05	2	802	0.25%
2023/12/13	0	0.00	3	35.30	34.70	-3	806	-0.37%
2023/12/11	1	34.80	4	34.60	34.80	-3	839	-0.36%
2023/12/07	3	35.05	0	0.00	35.25	3	841	0.36%
2023/12/06	0	0.00	1	35.60	35.50	-1	843	-0.12%
2023/12/05	2	36.05	0	0.00	36.00	2	842	0.24%
2023/12/04	0	0.00	1	36.20	35.85	-1	834	-0.12%
2023/12/01	1	35.75	2	35.75	35.50	-1	838	-0.12%
2023/11/30	1	35.35	0	0.00	35.60	1	844	0.12%
2023/11/27	1	35.55	0	0.00	35.05	1	872	0.11%
2023/11/24	0	0.00	2	36.48	36.05	-2	867	-0.23%
2023/11/21	3	35.22	0	0.00	34.90	3	832	0.36%
2023/11/20	2	35.25	0	0.00	35.35	2	835	0.24%
2023/11/17	3	34.83	2	35.00	35.20	1	834	0.12%
2023/11/16	2	34.70	2	34.63	34.85	0	842	0.00%
2023/11/15	1	33.70	0	0.00	33.95	1	832	0.12%
2023/11/13	0	0.00	1	33.10	33.10	-1	848	-0.12%
2023/11/08	0	0.00	2	33.50	33.50	-2	928	-0.22%
2023/11/06	2	33.30	0	0.00	33.35	2	1,083	0.18%
2023/11/01	1	31.90	0	0.00	31.85	1	1,116	0.09%
2023/10/26	6	32.25	0	0.00	32.00	6	1,190	0.50%
2023/10/23	2	32.00	0	0.00	32.00	2	1,233	0.16%
2023/10/18	5	33.36	0	0.00	33.15	5	1,304	0.38%
2023/10/17	4	34.00	0	0.00	33.75	4	1,329	0.30%
2023/10/16	5	34.50	1	34.70	34.40	4	1,368	0.29%
2023/10/13	0	0.00	2	35.00	34.90	-2	1,439	-0.14%
2023/09/15	15	35.09	15	34.84	34.55	0	2,680	0.00%
2023/09/11	5	34.80	0	0.00	34.55	5	2,926	0.17%
2023/09/08	1	34.80	0	0.00	35.05	1	2,952	0.03%
2023/09/04	1	35.45	2	35.50	35.50	-1	3,339	-0.03%
2023/09/01	0	0.00	4	35.20	35.20	-4	3,496	-0.11%
2023/08/31	4	34.70	0	0.00	34.65	4	3,607	0.11%
2023/08/28	4	34.10	0	0.00	34.10	4	3,974	0.10%
2023/08/25	4	34.45	0	0.00	34.35	4	4,034	0.10%
2023/08/22	3	34.15	0	0.00	34.15	3	4,187	0.07%
2023/08/18	1	34.35	0	0.00	34.35	1	4,239	0.02%
2023/08/16	1	34.50	0	0.00	34.50	1	4,380	0.02%
2023/08/14	0	0.00	2	34.53	34.45	-2	4,550	-0.04%
2023/08/08	0.4	38.10	0	0.00	38.10	0.4	4,665	0.01%
2023/08/02	1	38.40	0	0.00	38.35	1	4,876	0.02%
2023/07/31	5	39.81	0	0.00	39.15	5	4,954	0.10%
2023/07/27	0	0.00	2	40.40	40.45	-2	5,096	-0.04%
2023/07/26	0	0.00	3	40.03	39.75	-3	5,089	-0.06%
2023/07/25	0	0.00	4	39.59	39.60	-4	5,107	-0.08%
2023/07/24	2.1	39.28	1	39.40	39.40	1.1	5,107	0.02%
2023/07/21	1	40.40	0	0.00	40.10	1	5,091	0.02%
2023/07/20	2	40.95	5	40.97	40.80	-3	5,113	-0.06%
2023/07/19	7	40.14	7	40.24	40.00	0	5,127	0.00%
2023/07/18	6	40.97	0	0.00	40.15	6	5,194	0.12%
2023/07/17	1	41.00	1	42.00	41.80	0	5,365	0.00%
2023/07/14	3	41.25	0	0.00	41.25	3	5,904	0.05%
2023/07/13	0	0.00	10	42.40	41.50	-10	5,946	-0.17%
2023/07/12	0	0.00	5	41.70	42.05	-5	5,992	-0.08%
2023/07/10	1	42.70	0	0.00	42.45	1	6,131	0.02%
2023/07/07	8	43.64	4	43.48	43.10	4	6,198	0.06%
2023/07/06	7	45.19	0	0.00	45.30	7	6,206	0.11%
2023/07/05	13	45.62	7	45.95	45.55	6	6,179	0.10%
2023/07/04	3	45.60	0	0.00	45.55	3	6,114	0.05%
2023/07/03	1	45.40	6	45.21	45.35	-5	6,039	-0.08%
2023/06/30	3	44.02	4	44.30	44.30	-1	5,949	-0.02%
2023/06/29	1	44.00	7	43.88	43.90	-6	5,909	-0.10%
2023/06/28	0	0.00	3	43.35	43.25	-3	5,876	-0.05%
2023/06/27	4	42.98	2	43.08	43.05	2	5,870	0.03%
2023/06/26	6	44.93	5	44.64	43.95	1	5,812	0.02%
2023/06/21	21	45.01	6	44.73	45.05	15	5,673	0.26%
2023/06/20	4	42.44	1	42.55	42.70	3	5,357	0.06%
2023/06/16	4	41.75	20	41.70	41.85	-16	5,255	-0.30%
2023/06/15	3	42.50	53	42.57	42.65	-50	5,181	-0.96%
2023/06/14	21	42.60	0	0.00	42.40	21	5,159	0.41%
2023/06/13	0	0.00	3	42.70	42.70	-3	5,169	-0.06%
2023/06/12	9	42.69	2	42.83	42.80	7	5,144	0.14%
2023/06/09	2	43.00	0	0.00	42.75	2	5,135	0.04%
2023/06/08	3	44.53	8	44.44	43.80	-5	5,065	-0.10%
2023/06/07	3	43.25	1	43.35	43.20	2	4,933	0.04%
2023/06/06	1	44.00	2	43.65	43.95	-1	4,808	-0.02%
2023/06/05	1	43.30	2	43.30	42.90	-1	4,731	-0.02%
2023/06/02	9	42.75	5	42.35	42.35	4	4,735	0.08%
2023/06/01	8	43.74	9.5	43.44	43.25	-1.5	4,749	-0.03%
2023/05/31	1	42.35	2	42.63	42.40	-1	4,545	-0.02%
2023/05/29	1	41.85	0	0.00	41.75	1	4,490	0.02%
2023/05/26	2	41.25	7	41.00	41.00	-5	4,527	-0.11%
2023/05/25	2	41.80	0	0.00	41.60	2	4,639	0.04%
2023/05/23	2	41.50	4	41.63	41.60	-2	4,677	-0.04%
2023/05/22	18	41.68	9	41.54	41.60	9	4,624	0.19%
2023/05/19	4	40.05	1	40.25	40.30	3	4,515	0.07%
2023/05/18	2	40.50	7	40.98	40.50	-5	4,443	-0.11%
2023/05/17	5	40.55	12	40.34	40.60	-7	4,302	-0.16%
2023/05/16	3	39.15	7	39.06	38.95	-4	4,083	-0.10%
2023/05/11	4	37.81	1	37.80	37.60	3	3,987	0.08%
2023/05/10	3	38.52	1	38.45	38.45	2	3,927	0.05%
2023/05/09	2	38.93	11	39.20	39.55	-9	3,851	-0.23%
2023/05/08	1	38.65	11	38.98	38.75	-10	3,758	-0.27%
2023/05/05	11	38.37	1	38.05	38.30	10	3,720	0.27%
2023/05/04	11	38.44	3	38.33	38.95	8	3,654	0.22%
2023/05/03	1	37.05	6	37.11	37.05	-5	3,480	-0.14%
2023/05/02	1	37.65	0	0.00	37.50	1	3,473	0.03%
2023/04/28	0	0.00	3	37.35	37.35	-3	3,468	-0.09%
2023/04/27	12	37.35	1.6	37.51	37.45	10.4	3,434	0.30%
2023/04/26	0	0.00	16	37.10	37.20	-16	3,407	-0.47%
2023/04/25	5	37.13	15	37.17	36.90	-10	3,382	-0.30%
2023/04/21	36	38.32	3	38.07	37.50	33	3,281	1.01%
2023/04/20	33	39.62	28	39.25	38.50	5	3,166	0.16%
2023/04/19	42	42.39	32	41.78	41.25	10	2,923	0.34%
2023/04/18	0	0.00	7	41.50	41.50	-7	2,349	-0.30%
2023/04/17	0	0.00	10	37.60	37.75	-10	2,264	-0.44%
2023/04/14	12	37.88	12	37.94	37.90	0	2,165	0.00%
2023/04/12	10	36.80	3	36.90	36.80	7	1,947	0.36%
2023/04/11	6	36.42	9	35.84	36.40	-3	1,843	-0.16%
2023/04/10	5	34.60	0	0.00	34.60	5	1,719	0.29%
2023/04/06	0	0.00	2	33.85	34.05	-2	1,688	-0.12%
2023/03/31	0	0.00	1	34.15	34.25	-1	1,679	-0.06%
2023/03/30	2	34.70	2	34.30	34.30	0	1,673	0.00%
2023/03/29	1	34.70	11	34.51	34.65	-10	1,665	-0.60%
2023/03/28	2	34.30	11	34.33	34.30	-9	1,666	-0.54%
2023/03/27	1	35.10	8	35.10	35.00	-7	1,634	-0.43%
2023/03/24	1	35.30	1	35.70	35.30	0	1,629	0.00%
2023/03/23	6	35.23	0	0.00	35.15	6	1,604	0.37%
2023/03/22	0	0.00	1	35.60	35.30	-1	1,593	-0.06%
2023/03/21	0	0.00	35	35.00	34.75	-35	1,549	-2.26%
2023/03/20	15	34.71	0	0.00	34.75	15	1,534	0.98%
2023/03/17	3	34.40	14	34.60	34.35	-11	1,525	-0.72%
2023/03/16	36	35.06	2	34.15	34.10	34	1,501	2.26%
2023/03/15	6	34.44	0	0.00	34.40	6	1,467	0.41%
2023/03/14	0	0.00	50	35.71	35.00	-50	1,453	-3.44%
2023/03/13	2	35.60	50	35.43	35.60	-48	1,411	-3.40%
2023/03/10	2	34.83	1	34.55	34.50	1	1,357	0.07%
2023/03/09	19	35.57	1	35.55	35.50	18	1,311	1.37%
2023/03/08	4	35.95	0	0.00	36.10	4	1,277	0.31%
2023/03/07	113	36.67	2	36.60	36.75	111	1,226	9.05%	大買/鉅額交易
2023/03/06	1.1	36.63	4	35.83	36.50	-3	1,156	-0.26%
2023/03/03	3	34.30	4	34.01	34.10	-1	1,046	-0.10%
2023/03/02	12	34.13	0	0.00	33.90	12	1,037	1.16%
2023/02/24	1	34.40	0	0.00	34.20	1	970	0.10%
2023/02/23	4	34.90	6	35.04	35.05	-2	888	-0.23%
2023/02/22	5	33.20	3	33.97	33.95	2	712	0.28%
2023/02/21	3	31.80	0	0.00	31.75	3	604	0.50%
2023/02/20	0	0.00	6	31.47	31.95	-6	605	-0.99%
2023/02/14	0	31.00	0	0.00	30.85	0	624	0.00%
2023/02/13	1	30.50	0	0.00	30.50	1	624	0.16%
2023/02/02	6	30.83	0	0.00	31.05	6	627	0.96%
2023/02/01	0	0.00	2	30.55	30.60	-2	659	-0.30%
2023/01/31	0	0.00	3	30.47	30.60	-3	665	-0.45%
2023/01/17	5	29.50	0	0.00	29.45	5	673	0.74%
2022/12/30	3	29.50	0	0.00	29.45	3	788	0.38%
2022/12/20	9	29.58	0	0.00	29.50	9	843	1.07%
2022/12/15	1	30.90	0	0.00	30.85	1	875	0.11%
2022/12/14	0	0.00	0.5	30.60	30.80	-0.5	880	-0.06%
2022/12/13	0	0.00	7	30.63	30.50	-7	878	-0.80%
2022/12/08	1	30.65	0	0.00	30.55	1	888	0.11%
2022/12/06	3	31.40	0	0.00	30.80	3	891	0.34%
2022/12/01	0	0.00	1	31.90	31.85	-1	892	-0.11%
2022/11/29	1	31.20	0	0.00	31.10	1	887	0.11%
2022/11/24	1	31.65	0	0.00	31.45	1	923	0.11%
2022/11/17	0	0.00	10	31.12	31.55	-10	1,091	-0.92%
2022/11/16	0	0.00	8	30.98	30.80	-8	1,126	-0.71%
2022/11/15	1	30.80	9	30.88	30.95	-8	1,198	-0.67%
2022/11/14	0	0.00	8	30.98	30.70	-8	1,256	-0.64%
2022/11/03	2	29.50	0	0.00	29.70	2	1,276	0.16%
2022/10/28	4	28.56	0	0.00	28.10	4	1,268	0.32%
2022/10/25	1	29.85	0	0.00	29.80	1	1,219	0.08%
2022/10/21	1	30.05	1	30.05	29.80	0	1,222	0.00%
2022/10/20	1	30.85	0	0.00	30.50	1	1,219	0.08%
2022/10/18	0	0.00	2	31.65	31.60	-2	1,208	-0.17%
2022/10/17	1	31.15	0	0.00	31.40	1	1,207	0.08%
2022/10/13	4	30.11	5	30.46	29.80	-1	1,219	-0.08%
2022/10/12	7	30.67	0	0.00	31.05	7	1,210	0.58%
2022/10/07	1	32.60	0	0.00	32.60	1	1,189	0.08%
2022/10/06	0	0.00	4	31.80	31.90	-4	1,169	-0.34%
2022/09/29	1	31.30	0	0.00	30.90	1	1,169	0.09%
2022/09/26	3	33.02	0	0.00	32.15	3	1,153	0.26%
2022/09/22	1	34.30	0	0.00	34.30	1	1,171	0.09%
2022/09/15	0	0.00	20	35.37	35.10	-20	1,197	-1.67%
2022/09/07	2	34.50	4	34.95	34.40	-2	1,216	-0.16%
2022/09/06	0	0.00	1	34.50	34.55	-1	1,214	-0.08%
2022/09/02	1	35.40	0	0.00	35.45	1	1,207	0.08%
2022/09/01	5	35.89	0	0.00	35.60	5	1,206	0.41%
2022/08/30	0	0.00	4	36.38	36.35	-4	1,181	-0.34%
2022/08/29	7	36.13	0	0.00	36.05	7	1,214	0.58%
2022/08/26	11	38.26	10	38.00	37.50	1	1,183	0.08%
2022/08/25	3	36.75	0	0.00	36.85	3	1,090	0.28%
2022/08/23	1	37.15	0	0.00	36.40	1	1,050	0.10%
2022/08/22	18	36.67	0	0.00	36.35	18	1,010	1.78%
2022/08/19	2	36.35	4	35.83	36.10	-2	934	-0.21%
2022/08/16	2	34.20	0	0.00	33.90	2	879	0.23%
2022/08/12	4	34.23	0	0.00	34.10	4	880	0.45%
2022/08/09	1	34.60	0	0.00	34.45	1	852	0.12%
2022/08/05	3	34.15	0	0.00	34.35	3	873	0.34%
2022/08/03	1	33.90	0	0.00	33.75	1	913	0.11%
2022/08/01	0	0.00	1	34.70	34.75	-1	963	-0.10%
2022/07/28	2	34.70	1	34.05	34.10	1	987	0.10%
2022/07/18	0	0.00	2	34.20	34.70	-2	1,017	-0.20%
2022/07/15	0	0.00	20	34.13	34.15	-20	1,017	-1.97%
2022/07/14	0	0.00	3	34.33	34.40	-3	1,030	-0.29%
2022/06/30	5	34.89	6	34.75	34.65	-1	1,123	-0.09%
2022/06/29	1	34.80	0	0.00	34.85	1	1,119	0.09%
2022/06/27	6	34.74	6	34.91	35.10	0	1,115	0.00%
2022/06/24	1	34.00	1	33.80	33.50	0	1,097	0.00%
2022/06/16	0	0.00	9	35.32	34.25	-9	1,090	-0.82%
2022/06/07	0	0.00	1	35.25	35.20	-1	1,149	-0.09%
2022/05/27	0	33.70	1	33.70	33.70	-1	1,185	-0.08%
2022/05/24	1	33.45	0	0.00	33.00	1	1,248	0.08%
2022/05/20	1	33.20	0	0.00	33.25	1	1,251	0.08%
2022/05/19	2	32.28	0	0.00	32.25	2	1,252	0.16%
2022/05/18	3	32.95	0	0.00	32.90	3	1,250	0.24%
2022/05/16	1	32.00	1	32.05	32.15	0	1,263	0.00%
2022/05/13	1	31.75	5	31.47	31.95	-4	1,262	-0.32%
2022/05/12	6	30.43	0	0.00	30.85	6	1,262	0.48%
2022/05/11	1	32.10	0	0.00	31.75	1	1,235	0.08%
2022/05/10	2	31.30	0	0.00	31.90	2	1,230	0.16%
2022/05/09	3.1	32.17	0	0.00	31.85	3.1	1,214	0.25%
2022/05/06	2.1	33.28	3	33.25	33.30	-0.9	1,180	-0.08%
2022/05/05	0.2	34.10	0	0.00	34.20	0.2	1,167	0.02%
2022/04/29	0	0.00	3	34.50	34.35	-3	1,190	-0.25%
2022/04/28	1	34.05	0	0.00	34.10	1	1,201	0.08%
2022/04/27	4	33.98	0	0.00	34.05	4	1,193	0.34%
2022/04/26	0.1	34.85	0	0.00	35.10	0.1	1,183	0.00%
2022/04/25	5	35.20	1	35.40	35.05	4	1,181	0.34%
2022/04/21	0	0.00	1	36.65	36.65	-1	1,198	-0.08%
2022/04/19	1	36.45	0	0.00	36.55	1	1,224	0.08%
2022/04/18	0	0.00	1	36.20	36.15	-1	1,246	-0.08%
2022/04/11	1	36.70	1	36.10	36.10	0	1,606	0.00%
2022/04/08	1	35.05	0	0.00	35.15	1	1,578	0.06%
2022/04/07	9	35.38	12	35.62	35.20	-3	1,597	-0.19%
2022/04/06	2	36.08	1	36.00	36.00	1	1,573	0.06%
2022/04/01	4	36.80	0	0.00	36.65	4	1,567	0.26%
2022/03/30	1	37.25	0	0.00	37.30	1	1,591	0.06%
2022/03/29	1	37.70	0	0.00	37.15	1	1,599	0.06%
2022/03/28	0	0.00	1	37.35	37.35	-1	1,607	-0.06%
2022/03/24	0	0.00	1	37.90	37.80	-1	1,634	-0.06%
2022/03/23	1	38.15	1	38.35	38.10	0	1,637	0.00%
2022/03/21	2	38.15	1	37.95	38.00	1	1,671	0.06%
2022/03/17	0	0.00	1	37.45	37.45	-1	1,717	-0.06%
2022/03/15	6	37.13	0	0.00	36.60	6	1,721	0.35%
2022/03/14	5	37.20	0	0.00	37.30	5	1,737	0.29%
2022/03/10	0	0.00	1	37.00	37.00	-1	1,752	-0.06%
2022/03/09	7	35.91	0	0.00	35.85	7	1,739	0.40%
2022/03/08	3	36.55	0	0.00	35.55	3	1,740	0.17%
2022/03/07	4	37.14	0	0.00	36.90	4	1,716	0.23%
2022/03/04	1	37.95	0	0.00	37.80	1	1,706	0.06%
2022/03/03	3	38.25	0	0.00	38.15	3	1,729	0.17%
2022/03/02	4	37.86	0	0.00	37.90	4	1,749	0.23%
2022/03/01	0	0.00	1	38.30	38.40	-1	1,756	-0.06%
2022/02/25	5	38.76	2.1	38.40	38.45	2.9	1,758	0.17%
2022/02/24	1	39.10	0	0.00	39.05	1	1,745	0.06%
2022/02/23	0	0.00	1	39.90	40.15	-1	1,758	-0.06%
2022/02/22	1	40.10	1	39.75	39.65	0	1,779	0.00%
2022/02/21	1	40.35	0	0.00	40.45	1	1,839	0.05%
2022/02/17	1	39.90	1	39.70	39.65	0	1,896	0.00%
2022/02/15	1	39.60	0	0.00	39.25	1	1,945	0.05%
2022/02/14	4	39.40	0	0.00	39.50	4	1,981	0.20%
2022/01/25	2	39.50	0	0.00	39.45	2	2,196	0.09%
2022/01/24	3	40.43	5	39.35	40.25	-2	2,360	-0.08%
2022/01/20	1	41.00	0	0.00	41.00	1	2,711	0.04%
2022/01/19	0	0.00	3	40.70	40.90	-3	2,743	-0.11%
2022/01/17	0	0.00	1	41.00	41.05	-1	2,929	-0.03%
2022/01/14	5	40.81	0	0.00	40.70	5	2,925	0.17%
2022/01/13	1	42.15	0	0.00	41.80	1	2,904	0.03%
2022/01/12	1	41.80	0	0.00	41.80	1	2,903	0.03%
2022/01/11	0	0.00	2	42.90	42.65	-2	2,885	-0.07%
2022/01/10	0	0.00	3	42.70	42.70	-3	2,863	-0.10%
2022/01/07	15	44.68	7	45.53	43.70	8	2,813	0.28%
2022/01/06	0	0.00	3	43.50	44.00	-3	2,553	-0.12%
2022/01/05	2	42.93	0	0.00	43.00	2	2,521	0.08%
2022/01/03	1	42.90	2	42.60	42.70	-1	2,526	-0.04%
2021/12/30	3	43.68	1	43.90	43.45	2	2,520	0.08%
2021/12/29	2	43.35	1	43.45	43.50	1	2,512	0.04%
2021/12/28	3	43.32	1	43.30	43.30	2	2,529	0.08%
2021/12/27	0.1	43.30	2	43.45	43.10	-1.9	2,544	-0.08%
2021/12/23	0	0.00	2	43.05	42.95	-2	2,583	-0.08%
2021/12/22	2	42.88	1	42.90	42.80	1	2,585	0.04%
2021/12/21	0	0.00	2	42.93	42.75	-2	2,579	-0.08%
2021/12/20	3	42.52	3	42.17	42.55	0	2,570	0.00%
2021/12/16	1	42.20	6	42.26	42.30	-5	2,562	-0.20%
2021/12/15	5	41.60	0	0.00	41.35	5	2,564	0.20%
2021/12/14	1	41.75	5	41.65	41.60	-4	2,646	-0.15%
2021/12/13	2	42.73	1	43.00	42.50	1	2,648	0.04%
2021/12/10	1	41.80	4	41.90	41.85	-3	2,631	-0.11%
2021/12/03	1	40.30	0	0.00	40.55	1	2,645	0.04%
2021/12/02	1	40.10	0	0.00	40.25	1	2,646	0.04%
2021/12/01	3	40.20	0	0.00	40.45	3	2,639	0.11%
2021/11/29	0	0.00	6	39.89	39.90	-6	2,644	-0.23%
2021/11/26	1	41.00	1	40.90	40.90	0	2,624	0.00%
2021/11/22	0	0.00	1.5	42.18	42.25	-1.5	2,566	-0.06%
2021/11/19	0	0.00	51	41.68	41.40	-51	2,548	-2.00%
2021/11/18	1	41.05	0	0.00	41.35	1	2,535	0.04%
2021/11/17	2	40.88	0	0.00	40.65	2	2,472	0.08%
2021/11/16	1	41.65	31	41.33	41.15	-30	2,434	-1.23%
2021/11/12	0	0.00	1	41.45	41.30	-1	2,409	-0.04%
2021/11/11	6	41.33	7	41.06	40.80	-1	2,417	-0.04%
2021/11/10	1	41.00	0	0.00	40.70	1	2,409	0.04%
2021/11/09	3	41.25	0	0.00	40.85	3	2,422	0.12%
2021/11/08	0	0.00	4	40.60	40.75	-4	2,433	-0.16%
2021/11/05	31	40.49	4	40.40	40.40	27	2,501	1.08%
2021/11/04	2	41.53	0	0.00	41.05	2	2,504	0.08%
2021/11/03	15	41.20	0	0.00	41.30	15	2,493	0.60%
2021/11/02	5	41.62	0	0.00	40.75	5	2,478	0.20%
2021/11/01	9	43.40	8	43.21	43.20	1	2,378	0.04%
2021/10/29	16	42.97	3	42.90	42.50	13	2,209	0.59%
2021/10/28	7	42.90	3	42.87	44.30	4	2,034	0.20%
2021/10/27	10	39.60	2.5	40.20	40.30	7.5	1,858	0.40%
2021/10/26	3	39.88	1	40.00	39.95	2	1,849	0.11%
2021/10/25	3	40.57	2	39.88	41.05	1	1,805	0.06%
2021/10/21	2	38.28	0	0.00	37.90	2	1,724	0.12%
2021/10/20	0	0.00	10	38.50	37.95	-10	1,724	-0.58%
2021/10/19	10	37.70	20	38.10	38.35	-10	1,730	-0.58%
2021/10/15	1	37.45	0	0.00	37.35	1	1,774	0.06%
2021/10/14	1	37.05	0	0.00	37.05	1	1,798	0.06%
2021/10/13	10	37.05	0	0.00	37.10	10	1,809	0.55%
2021/10/12	10	37.70	0	0.00	37.60	10	1,807	0.55%
2021/10/08	0	0.00	10	38.80	38.30	-10	1,809	-0.55%
2021/10/06	21	38.34	1	38.10	37.75	20	1,851	1.08%
2021/10/04	0	0.00	6	38.55	39.00	-6	1,870	-0.32%
2021/10/01	0	0.00	1	38.70	38.45	-1	1,908	-0.05%
2021/09/30	1	38.25	1	39.05	38.95	0	1,909	0.00%
2021/09/27	1	37.80	0	0.00	37.90	1	1,906	0.05%
2021/09/24	0	0.00	2	37.38	37.30	-2	1,926	-0.10%
2021/09/23	2	37.43	0	0.00	37.35	2	1,968	0.10%
2021/09/17	1	39.20	0	0.00	38.75	1	2,113	0.05%
2021/09/16	0	0.00	5	38.15	38.40	-5	2,034	-0.25%
2021/09/14	0	0.00	1	38.05	38.05	-1	2,032	-0.05%
2021/09/13	1	38.10	20	38.05	38.15	-19	2,045	-0.93%
2021/09/10	0	0.00	1	38.20	38.10	-1	2,081	-0.05%
2021/09/08	1.5	37.57	0	0.00	36.85	1.5	2,092	0.07%
2021/09/02	1	39.70	3	39.65	39.05	-2	2,134	-0.09%
2021/09/01	1	39.70	0	0.00	39.95	1	2,137	0.05%
2021/08/31	3	39.35	0	0.00	39.40	3	2,149	0.14%
2021/08/26	1	39.85	1	39.80	39.50	0	2,203	0.00%
2021/08/24	4	39.23	0	0.00	39.05	4	2,275	0.18%
2021/08/20	0	0.00	2	38.30	38.30	-2	2,358	-0.08%
2021/08/18	2	38.75	0	0.00	39.25	2	2,402	0.08%
2021/08/17	0	0.00	1	39.40	38.70	-1	2,442	-0.04%
2021/08/16	3	40.12	2	40.00	39.60	1	2,447	0.04%
2021/08/13	3.1	39.36	0	0.00	39.10	3.1	2,458	0.12%
2021/08/12	10	39.85	0	0.00	39.90	10	2,487	0.40%
2021/08/11	7.2	39.73	1	40.95	39.80	6.2	2,508	0.25%
2021/08/10	3	41.67	1	41.50	41.50	2	2,514	0.08%
2021/08/09	6	42.46	0	0.00	42.35	6	2,621	0.23%
2021/08/06	2	43.00	0	0.00	42.85	2	2,716	0.07%
2021/08/05	10	42.85	0	0.00	42.85	10	2,900	0.34%
2021/08/04	1	43.15	0	0.00	43.00	1	3,226	0.03%
2021/08/03	4.1	42.60	0	0.00	42.45	4.1	3,432	0.12%
2021/07/28	6	43.00	0	0.00	42.85	6	3,976	0.15%
2021/07/27	1.1	44.75	2	44.30	43.65	-0.9	4,514	-0.02%
2021/07/21	8	43.83	2	44.23	43.70	6	6,053	0.10%
2021/07/20	2	44.63	0	0.00	44.35	2	6,129	0.03%
2021/07/19	2	45.10	0	0.00	44.95	2	6,169	0.03%
2021/07/16	1	45.40	0	0.00	45.40	1	6,246	0.02%
2021/07/15	5	45.12	1	45.05	45.10	4	6,322	0.06%
2021/07/14	1	45.25	2	45.50	45.30	-1	6,380	-0.02%
2021/07/13	3	45.48	2	45.00	44.95	1	6,548	0.02%
2021/07/12	0	0.00	1	45.00	45.00	-1	6,614	-0.02%
2021/07/09	12	44.53	0	0.00	44.65	12	6,681	0.18%
2021/07/08	5	45.24	1	45.30	45.30	4	6,699	0.06%
2021/07/07	3	46.10	0	0.00	46.20	3	6,695	0.04%
2021/07/06	3	46.50	1	46.50	46.50	2	6,703	0.03%
2021/07/02	2	46.30	1	46.20	46.15	1	6,923	0.01%
2021/07/01	1	47.00	2.1	47.06	46.15	-1.1	6,973	-0.02%
2021/06/30	1	46.65	0	0.00	46.60	1	6,982	0.01%
2021/06/29	6.1	48.02	9	47.79	46.95	-2.9	6,981	-0.04%
2021/06/28	8	46.55	1	46.30	46.25	7	6,865	0.10%
2021/06/25	0	0.00	1	46.45	46.45	-1	7,048	-0.01%
2021/06/24	1	46.25	2	46.58	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	2	46.58	46.60	-2	7,087	-0.03%
2021/06/21	4	45.25	1	45.70	45.15	3	7,091	0.04%
2021/06/18	1	46.45	0	0.00	46.25	1	7,147	0.01%
2021/06/17	1	45.85	0	0.00	46.30	1	7,169	0.01%
2021/06/16	2	45.60	0	0.00	45.60	2	7,202	0.03%
2021/06/11	0	0.00	1	46.25	46.10	-1	7,259	-0.01%
2021/06/09	1	45.80	0	0.00	45.75	1	7,290	0.01%
2021/06/07	1	44.70	0	0.00	45.95	1	7,389	0.01%
2021/06/04	2	46.80	0	0.00	46.25	2	7,465	0.03%
2021/06/02	2	47.30	2	47.65	46.65	0	7,765	0.00%
2021/06/01	0	0.00	1	47.30	47.30	-1	7,887	-0.01%
2021/05/31	1	46.60	1	46.85	46.10	0	7,998	0.00%
2021/05/28	0	0.00	32	45.83	46.20	-32	8,104	-0.39%
2021/05/26	30	45.28	2	45.30	45.10	28	9,360	0.30%
2021/05/25	1	45.55	0	0.00	45.35	1	9,336	0.01%
2021/05/24	10	44.65	20	45.22	45.35	-10	9,303	-0.11%
2021/05/21	0	0.00	1	45.15	44.65	-1	9,294	-0.01%
2021/05/20	2.1	44.83	6	45.46	44.20	-3.9	9,300	-0.04%
2021/05/18	2	45.28	21	44.61	45.30	-19	9,254	-0.21%
2021/05/17	22	43.63	1	43.40	43.40	21	9,214	0.23%
2021/05/14	3	49.35	2	48.20	48.20	1	9,147	0.01%
2021/05/13	4	49.83	2	50.30	48.70	2	9,073	0.02%
2021/05/12	26	50.22	44	51.19	50.20	-18	8,880	-0.20%
2021/05/11	17	52.48	12	50.75	51.00	5	8,570	0.06%
2021/05/10	0	0.00	1	52.30	52.10	-1	8,381	-0.01%
2021/05/07	8	52.38	3.1	52.06	51.80	5	8,306	0.06%
2021/05/06	2.1	49.56	1	49.15	49.55	1.1	8,117	0.01%
2021/05/05	6	49.65	2	50.30	49.10	4	8,057	0.05%
2021/05/04	20	52.26	3	51.60	49.45	17	7,886	0.22%
2021/05/03	9	54.40	19	55.19	54.30	-10	7,340	-0.14%
2021/04/29	11	54.75	1.5	54.88	54.20	9.5	7,002	0.14%
2021/04/28	24.5	55.32	23	55.74	55.40	1.5	6,796	0.02%
2021/04/27	3	53.20	26	54.85	56.70	-23	6,320	-0.36%
2021/04/26	1	51.30	3	51.60	51.60	-2	5,953	-0.03%
2021/04/23	0	0.00	4	51.10	50.70	-4	5,875	-0.07%
2021/04/22	5	50.66	2	51.30	49.50	3	5,964	0.05%
2021/04/21	4	50.78	2	50.90	50.60	2	5,941	0.03%
2021/04/20	0	0.00	3	51.27	51.50	-3	5,881	-0.05%
2021/04/19	3	51.63	11.2	51.86	51.10	-8.2	5,832	-0.14%
2021/04/16	0	0.00	2	50.45	49.85	-2	5,667	-0.04%
2021/04/15	1	49.70	1	49.95	49.55	0	5,648	0.00%
2021/04/14	2	47.85	0	0.00	47.75	2	5,601	0.04%
2021/04/13	0	0.00	2	49.35	48.65	-2	5,604	-0.04%
2021/04/09	9.1	50.03	0	0.00	49.50	9.1	5,567	0.16%
2021/04/08	0	0.00	4	52.20	52.20	-4	5,458	-0.07%
2021/04/07	2	51.00	2	51.55	51.50	0	5,365	0.00%
2021/04/01	1	50.30	2	50.50	50.40	-1	5,304	-0.02%
2021/03/31	0	0.00	2	50.35	50.20	-2	5,278	-0.04%
2021/03/30	5	50.72	7	51.74	50.90	-2	5,252	-0.04%
2021/03/29	0	0.00	1	50.30	50.30	-1	5,092	-0.02%
2021/03/26	0	0.00	1	49.95	49.70	-1	5,076	-0.02%
2021/03/24	1	49.90	38	49.68	49.95	-37	5,116	-0.72%
2021/03/23	3	50.00	2	51.10	49.70	1	5,191	0.02%
2021/03/22	0	0.00	2	50.20	50.50	-2	5,131	-0.04%
2021/03/19	2	49.85	8	49.38	49.55	-6	5,117	-0.12%
2021/03/18	1	50.10	2	50.00	49.60	-1	5,131	-0.02%
2021/03/17	1	50.30	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.50	1	49.50	49.30	0	5,242	0.00%
2021/03/15	2	49.80	0	0.00	49.60	2	5,225	0.04%
2021/03/12	2	50.40	5	50.60	50.30	-3	5,247	-0.06%
2021/03/11	5	49.94	7	50.24	50.70	-2	5,268	-0.04%
2021/03/10	53	50.54	0	0.00	50.30	53	5,244	1.01%
2021/03/09	1	50.10	7	51.01	51.30	-6	5,193	-0.12%
2021/03/08	2	49.85	6	50.52	49.85	-4	5,083	-0.08%
2021/03/05	12	49.80	4	49.98	49.15	8	5,033	0.16%
2021/03/04	4	49.14	8	50.03	50.20	-4	4,909	-0.08%
2021/03/03	14	48.96	26	48.82	49.10	-12	4,795	-0.25%
2021/03/02	13	49.48	10	49.38	48.10	3	4,671	0.06%
2021/02/26	11	48.94	18	49.44	50.20	-7	4,017	-0.17%
2021/02/25	1	45.60	0	0.00	45.65	1	3,412	0.03%
2021/02/24	3	45.47	3	45.38	45.10	0	3,427	0.00%
2021/02/23	23	45.76	0	0.00	45.80	23	3,434	0.67%
2021/02/22	0	0.00	3	45.30	45.80	-3	3,448	-0.09%
2021/02/19	4	44.46	0	0.00	44.65	4	3,433	0.12%
2021/02/05	0	0.00	2	43.45	43.70	-2	3,442	-0.06%
2021/02/04	0	0.00	7	42.79	41.90	-7	3,449	-0.20%
2021/02/02	4	42.85	0	0.00	42.65	4	3,526	0.11%
2021/02/01	0	0.00	32	41.72	41.65	-32	3,650	-0.88%
2021/01/29	0	0.00	10	42.95	42.60	-10	3,822	-0.26%
2021/01/27	1	43.85	0	0.00	43.80	1	3,789	0.03%
2021/01/25	1	43.15	3	43.63	43.55	-2	3,784	-0.05%
2021/01/22	4	42.90	4	42.99	43.15	0	3,775	0.00%
2021/01/21	3	42.65	0	0.00	42.60	3	3,768	0.08%
2021/01/20	3	43.90	0	0.00	43.45	3	3,747	0.08%
2021/01/19	0	0.00	2	46.13	45.50	-2	3,658	-0.05%
2021/01/18	4	45.78	1	45.90	46.20	3	3,642	0.08%
2021/01/15	3	46.78	3	47.02	45.65	0	3,672	0.00%
2021/01/14	4	45.65	1	46.25	46.15	3	3,537	0.08%
2021/01/13	2	44.70	2	45.20	44.65	0	3,498	0.00%
2021/01/12	3.1	44.26	0	0.00	44.15	3.1	3,495	0.09%
2021/01/08	2	44.23	0	0.00	44.30	2	3,529	0.06%
2021/01/07	2	45.60	0	0.00	45.15	2	3,554	0.06%
2021/01/06	4	45.73	0	0.00	45.55	4	3,535	0.11%
2021/01/05	2	46.85	0	0.00	46.75	2	3,511	0.06%
2021/01/04	0	0.00	1	47.10	47.00	-1	3,511	-0.03%
2020/12/31	0	0.00	1	47.00	46.30	-1	3,479	-0.03%
2020/12/30	2	46.40	0	0.00	46.50	2	3,450	0.06%
2020/12/29	0	0.00	2	46.18	46.10	-2	3,439	-0.06%
2020/12/28	4	46.65	1	46.75	46.60	3	3,419	0.09%
2020/12/22	0.1	45.60	0	0.00	45.60	0.1	3,377	0.00%
2020/12/21	0	0.00	1	46.50	46.60	-1	3,399	-0.03%
2020/12/18	3	46.30	0	0.00	46.50	3	3,378	0.09%
2020/12/17	0	0.00	3	45.38	45.85	-3	3,335	-0.09%
2020/12/16	10	44.28	11	44.35	44.35	-1	3,283	-0.03%
2020/12/15	1	43.90	0	0.00	43.90	1	3,294	0.03%
2020/12/14	3	44.75	0	0.00	44.70	3	3,329	0.09%
2020/12/11	2.1	45.00	11	44.20	44.20	-8.9	3,371	-0.26%
2020/12/09	0	0.00	4	47.75	47.95	-4	3,236	-0.12%
2020/12/08	1	47.80	2	48.15	47.65	-1	3,227	-0.03%
2020/12/07	0	0.00	5	48.12	48.10	-5	3,192	-0.16%
2020/12/04	0	0.00	3	47.42	47.50	-3	3,174	-0.09%
2020/12/03	4	47.69	7	47.51	47.30	-3	3,190	-0.09%
2020/12/02	8	47.98	2	48.13	48.00	6	3,185	0.19%
2020/12/01	4	47.35	9	47.34	47.45	-5	3,154	-0.16%
2020/11/30	0	0.00	1	46.35	46.80	-1	3,153	-0.03%
2020/11/27	1	46.60	0	0.00	46.70	1	3,468	0.03%
2020/11/26	11	46.09	10	46.25	46.45	1	3,661	0.03%
2020/11/24	1	45.80	0	0.00	45.90	1	3,694	0.03%
2020/11/20	0	0.00	5	46.20	46.20	-5	3,695	-0.14%
2020/11/18	3	46.12	0	0.00	46.00	3	3,700	0.08%
2020/11/17	2	45.80	1	46.15	45.75	1	3,721	0.03%
2020/11/13	1	45.40	1	45.90	45.75	0	3,907	0.00%
2020/11/12	10	45.89	0	0.00	45.55	10	3,977	0.25%
2020/11/11	1	46.50	0	0.00	46.55	1	3,953	0.03%
2020/11/10	7	46.55	2	46.68	46.10	5	4,035	0.12%
2020/11/09	20	47.25	12	46.46	46.35	8	4,039	0.20%
2020/11/06	29	48.61	11	48.19	48.20	18	3,974	0.45%
2020/11/04	1	50.10	0	0.00	49.95	1	3,935	0.03%
2020/11/02	4	49.50	0	0.00	49.05	4	4,324	0.09%
2020/10/30	2	49.95	0	0.00	50.40	2	4,539	0.04%
2020/10/29	1	48.50	1	49.00	50.20	0	5,013	0.00%
2020/10/28	7	49.87	0	0.00	49.60	7	5,864	0.12%
2020/10/26	1	51.00	0	0.00	51.30	1	6,158	0.02%
2020/10/23	0	0.00	6	52.83	52.30	-6	6,175	-0.10%
2020/10/22	0	0.00	2	52.00	52.10	-2	6,157	-0.03%
2020/10/20	0	0.00	1	51.20	51.60	-1	6,186	-0.02%
2020/10/19	3	51.73	3	51.97	51.90	0	6,246	0.00%
2020/10/16	0	0.00	2	51.65	51.10	-2	6,416	-0.03%
2020/10/15	1	52.40	7	52.20	52.50	-6	6,494	-0.09%
2020/10/14	0	0.00	3	50.80	50.50	-3	6,415	-0.05%
2020/10/13	0	0.00	10	50.20	50.50	-10	6,414	-0.16%
2020/10/12	10	49.35	1	48.95	49.00	9	6,383	0.14%
2020/10/06	0	0.00	1	50.00	50.00	-1	6,421	-0.02%
2020/09/30	1	49.10	0	0.00	49.10	1	6,500	0.02%
2020/09/25	3	48.37	11	47.13	47.65	-8	6,644	-0.12%
2020/09/24	5	49.62	0	0.00	49.05	5	6,633	0.08%
2020/09/23	0	0.00	3	50.80	50.80	-3	6,633	-0.05%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	2	52.05	0	0.00	51.90	2	6,730	0.03%
2020/09/18	0	0.00	2	52.70	53.00	-2	6,713	-0.03%
2020/09/17	2	52.95	1	52.60	52.30	1	6,733	0.01%
2020/09/16	6	51.95	0	0.00	51.80	6	6,734	0.09%
2020/09/15	0	0.00	1	52.70	52.80	-1	6,707	-0.01%
2020/09/14	3	50.27	0	0.00	50.40	3	6,698	0.04%
2020/09/11	3	49.90	2	50.13	49.70	1	6,744	0.01%
2020/09/10	0	0.00	1	50.10	50.00	-1	6,757	-0.01%
2020/09/09	1	50.40	1	50.30	50.60	0	6,774	0.00%
2020/09/08	6	49.97	0	0.00	50.00	6	6,791	0.09%
2020/09/07	1	52.10	2	53.10	51.00	-1	6,866	-0.01%
2020/09/04	5	52.24	4	52.60	52.60	1	7,056	0.01%
2020/09/03	11	53.85	19	53.45	53.30	-8	7,034	-0.11%
2020/09/02	34	54.47	12	54.23	53.60	22	6,995	0.31%
2020/09/01	1	54.10	2	54.10	54.10	-1	6,747	-0.01%
2020/08/31	2	49.38	0	0.00	49.20	2	6,630	0.03%
2020/08/28	2	49.90	4	49.98	50.30	-2	6,630	-0.03%
2020/08/27	5	50.24	1	50.00	49.90	4	6,667	0.06%
2020/08/26	2	50.05	1	49.85	50.10	1	6,812	0.01%
2020/08/25	1	51.50	0	0.00	50.90	1	6,813	0.01%
2020/08/24	2	50.65	2	50.65	50.40	0	6,799	0.00%
2020/08/21	0	0.00	4	51.28	51.00	-4	6,832	-0.06%
2020/08/20	5	50.38	4	49.25	50.00	1	6,892	0.01%
2020/08/19	17	53.91	32	53.48	53.20	-15	6,765	-0.22%
2020/08/18	8	53.94	0	0.00	53.70	8	6,689	0.12%
2020/08/17	3	53.80	5	53.88	53.50	-2	6,637	-0.03%
2020/08/14	10	53.47	2	54.35	53.90	8	6,688	0.12%
2020/08/13	2	53.50	4	52.95	53.00	-2	6,593	-0.03%
2020/08/12	6	53.35	4	53.90	53.30	2	6,543	0.03%
2020/08/11	7	54.83	2	55.10	55.30	5	6,474	0.08%
2020/08/10	23	56.43	21	55.80	54.70	2	6,424	0.03%
2020/08/07	28	56.69	28	56.62	55.10	0	6,362	0.00%
2020/08/06	33	57.59	25	57.67	58.40	8	6,139	0.13%
2020/08/05	14	57.14	9	57.50	58.00	5	6,004	0.08%
2020/08/04	18	57.78	25	57.44	57.50	-7	5,790	-0.12%
2020/08/03	230	54.81	398	54.70	56.20	-168	5,322	-3.16%	大買/大賣/鉅額交易
2020/07/31	0	0.00	24	51.48	51.90	-24	4,519	-0.53%
2020/07/30	13	47.28	1	47.25	47.20	12	4,277	0.28%
2020/07/29	0	0.00	3	45.75	46.25	-3	4,222	-0.07%
2020/07/28	8	44.83	0	0.00	44.50	8	4,215	0.19%
2020/07/27	3	45.38	0	0.00	45.15	3	4,237	0.07%
2020/07/24	1	46.50	5	47.05	46.05	-4	4,246	-0.09%
2020/07/23	6	47.60	10	47.60	47.15	-4	4,253	-0.09%
2020/07/22	10	48.08	12	48.20	47.80	-2	4,254	-0.05%
2020/07/21	1	46.20	27	47.51	47.70	-26	4,074	-0.64%
2020/07/20	7	44.84	0	0.00	45.85	7	3,959	0.18%
2020/07/13	3	46.00	4	45.44	45.90	-1	4,265	-0.02%
2020/07/10	14	45.82	0	0.00	44.85	14	4,348	0.32%
2020/07/09	13	46.96	2	46.93	46.60	11	4,459	0.25%
2020/07/08	3	46.95	4	47.14	46.85	-1	4,491	-0.02%
2020/07/07	2	46.90	0	0.00	46.80	2	4,490	0.04%
2020/07/06	1	48.00	23.1	47.99	47.75	-22.1	4,560	-0.49%
2020/07/03	0	0.00	9	47.21	46.90	-9	4,534	-0.20%
2020/07/02	25	46.93	21	47.25	47.35	4	4,543	0.09%
2020/07/01	5	47.41	3	47.50	47.30	2	4,521	0.04%
2020/06/30	20	46.70	20	46.45	46.45	0	4,446	0.00%
2020/06/24	7	46.65	1	46.60	46.80	6	4,460	0.13%
2020/06/23	10	46.24	2	46.05	45.90	8	4,455	0.18%
2020/06/22	9	46.56	2	46.60	46.60	7	4,438	0.16%
2020/06/19	0	0.00	32	45.82	46.00	-32	4,461	-0.72%
2020/06/18	3	45.22	0	0.00	45.10	3	4,426	0.07%
2020/06/17	30	45.37	0	0.00	45.05	30	4,391	0.68%
2020/06/16	0	0.00	30	45.60	45.60	-30	4,417	-0.68%
2020/06/15	4	45.18	4	45.10	45.00	0	4,478	0.00%
2020/06/12	42	45.49	28	46.12	46.50	14	4,474	0.31%
2020/06/11	9	47.86	16	46.33	46.30	-7	4,393	-0.16%
2020/06/10	4	45.05	5	45.45	45.30	-1	4,204	-0.02%
2020/06/09	0	0.00	22	45.09	44.85	-22	4,267	-0.52%
2020/06/08	1	46.25	6	45.43	45.30	-5	4,328	-0.12%
2020/06/05	6	44.10	6	44.62	45.85	0	4,260	0.00%
2020/06/04	2	44.08	3	44.92	44.20	-1	4,175	-0.02%
2020/06/03	57	44.76	2	44.65	44.65	55	4,185	1.31%
2020/06/02	3	44.92	8	44.69	45.00	-5	4,107	-0.12%
2020/06/01	2	42.85	1	43.50	43.45	1	3,947	0.03%
2020/05/29	1	42.60	2	42.43	42.40	-1	3,925	-0.03%
2020/05/28	0	0.00	2	42.25	42.15	-2	3,943	-0.05%
2020/05/27	3	43.05	7	43.28	42.80	-4	3,904	-0.10%
2020/05/26	4	41.90	4	42.50	42.55	0	3,843	0.00%
2020/05/25	5	42.04	1	41.95	42.25	4	3,839	0.10%
2020/05/22	0	0.00	4	42.28	41.60	-4	3,868	-0.10%
2020/05/21	13	42.34	10	43.08	41.80	3	3,876	0.08%
2020/05/20	1	41.20	1	41.20	41.20	0	3,805	0.00%
2020/05/19	0	0.00	6	41.28	41.45	-6	3,818	-0.16%
2020/05/18	2	39.58	0	0.00	39.35	2	3,856	0.05%
2020/05/15	0	0.00	1	41.20	40.00	-1	3,860	-0.03%
2020/05/14	14	41.69	0	0.00	40.60	14	3,874	0.36%
2020/05/13	3	42.40	0	0.00	42.40	3	3,844	0.08%
2020/05/12	1	42.55	1	42.65	42.75	0	3,841	0.00%
2020/05/11	0	0.00	11	42.70	42.40	-11	3,838	-0.29%
2020/05/08	5	41.85	1	41.95	41.85	4	3,837	0.10%
2020/05/07	1	42.20	4	41.96	41.85	-3	3,836	-0.08%
2020/05/06	0	0.00	2	41.20	41.00	-2	3,807	-0.05%
2020/05/05	2	41.23	2	41.40	41.15	0	3,824	0.00%
2020/05/04	2	41.35	1	40.90	40.90	1	3,857	0.03%
2020/04/30	1	42.00	0	0.00	42.05	1	3,858	0.03%
2020/04/29	0	0.00	3	43.00	42.50	-3	3,850	-0.08%
2020/04/28	6	42.59	10	42.60	42.45	-4	3,845	-0.10%
2020/04/27	1	42.45	1	42.70	42.75	0	3,893	0.00%
2020/04/24	0	0.00	4	41.20	41.30	-4	3,820	-0.10%
2020/04/23	1	41.60	0	0.00	41.05	1	3,823	0.03%
2020/04/22	1	40.15	0	0.00	41.25	1	3,804	0.03%
2020/04/21	0	0.00	2	40.55	39.80	-2	3,766	-0.05%
2020/04/20	2	41.78	0	0.00	42.20	2	3,695	0.05%
2020/04/17	6	41.91	0	0.00	41.60	6	3,670	0.16%
2020/04/16	5	40.65	15	41.78	42.35	-10	3,527	-0.28%
2020/04/15	18	41.58	90	41.27	41.00	-72	3,469	-2.08%
2020/04/14	18	39.66	23	40.69	41.50	-5	3,430	-0.15%
2020/04/13	1	39.30	3	38.95	38.85	-2	3,288	-0.06%
2020/04/10	2	38.40	1	38.55	38.55	1	3,252	0.03%
2020/04/09	11	39.35	50	39.93	38.55	-39	3,263	-1.19%
2020/04/08	0	0.00	2	36.55	37.50	-2	3,168	-0.06%
2020/04/07	0	0.00	10	36.60	36.50	-10	3,124	-0.32%
2020/04/06	0	0.00	5	35.25	35.55	-5	3,130	-0.16%
2020/04/01	1	35.30	1	34.90	35.30	0	3,132	0.00%
2020/03/31	1	34.45	0	0.00	34.65	1	3,111	0.03%
2020/03/26	0	0.00	3	35.30	35.65	-3	3,032	-0.10%
2020/03/25	10	35.30	0	0.00	35.45	10	2,985	0.33%
2020/03/24	1	34.20	3	34.15	34.00	-2	2,911	-0.07%
2020/03/23	5	32.00	5	32.60	32.65	0	2,919	0.00%
2020/03/20	5	33.70	0	0.00	34.00	5	2,908	0.17%
2020/03/19	86	31.81	6	33.76	31.70	80	2,868	2.79%
2020/03/17	5	35.00	6	35.53	36.00	-1	2,738	-0.04%
2020/03/16	70	37.79	5	38.85	37.00	65	2,702	2.40%
2020/03/13	10	38.30	4	38.80	39.05	6	2,719	0.22%
2020/03/12	10	40.85	2	42.33	42.10	8	2,630	0.30%
2020/03/11	0	0.00	10	45.60	45.00	-10	2,538	-0.39%
2020/03/10	20	44.15	30	44.45	44.80	-10	2,521	-0.40%
2020/03/09	1	44.35	0	0.00	44.55	1	2,495	0.04%
2020/03/05	0	0.00	10	46.70	46.60	-10	2,455	-0.41%
2020/03/04	3	46.15	0	0.00	46.00	3	2,458	0.12%
2020/03/03	2	46.90	1	46.70	46.85	1	2,464	0.04%
2020/03/02	1	44.70	1	45.10	45.20	0	2,432	0.00%
2020/02/27	15.1	45.78	0	0.00	44.85	15.1	2,427	0.62%
2020/02/26	1	46.70	1	46.60	46.40	0	2,382	0.00%
2020/02/25	5	46.88	0	0.00	46.90	5	2,365	0.21%
2020/02/24	35	46.80	1	46.50	46.15	34	2,352	1.45%
2020/02/21	2	47.58	1	47.75	47.65	1	2,345	0.04%
2020/02/20	52.1	47.98	0	0.00	47.80	52.1	2,337	2.23%
2020/02/19	33	48.50	2	48.80	48.20	31	2,331	1.33%
2020/02/18	1	48.00	0	0.00	48.40	1	2,295	0.04%
2020/02/14	0	0.00	10	47.50	47.45	-10	2,350	-0.43%
2020/02/12	0	0.00	1	47.40	47.40	-1	2,698	-0.04%
2020/02/11	5	46.16	1	46.25	46.35	4	2,854	0.14%
2020/02/10	1	44.55	0	0.00	45.05	1	3,051	0.03%
2020/02/07	1	45.55	0	0.00	45.30	1	3,249	0.03%
2020/02/06	1	46.65	0	0.00	46.75	1	3,275	0.03%
2020/02/05	11	46.69	1	47.45	46.10	10	3,350	0.30%
2020/02/04	2	46.40	0	0.00	47.40	2	3,391	0.06%
2020/02/03	21	44.50	15	45.20	45.20	6	3,480	0.17%
2020/01/30	5	48.06	0	0.00	48.00	5	4,256	0.12%
2020/01/20	2	53.30	0	0.00	53.30	2	4,267	0.05%
2020/01/15	3	53.60	0	0.00	53.40	3	4,389	0.07%
2020/01/13	0	0.00	1	53.50	53.80	-1	4,624	-0.02%
2020/01/10	2	53.10	5	53.30	53.10	-3	4,678	-0.06%
2020/01/08	7	53.10	0	0.00	52.60	7	5,326	0.13%
2020/01/07	3	54.73	0	0.00	54.70	3	5,663	0.05%
2020/01/06	4	55.63	1	55.80	55.60	3	5,675	0.05%
2020/01/03	26	57.23	3	56.80	56.60	23	5,665	0.41%
2020/01/02	1	57.60	10	57.60	57.70	-9	5,681	-0.16%
2019/12/31	0	0.00	5	56.80	56.80	-5	5,674	-0.09%
2019/12/30	3	57.17	0	0.00	56.70	3	5,737	0.05%
2019/12/27	1	56.80	0	0.00	57.10	1	5,690	0.02%
2019/12/25	2	56.20	1	56.20	56.50	1	5,675	0.02%
2019/12/24	0	0.00	3	56.30	55.70	-3	5,699	-0.05%
2019/12/23	1	56.30	1	56.20	56.40	0	5,716	0.00%
2019/12/20	0	0.00	1	56.50	56.20	-1	5,724	-0.02%
2019/12/19	2	56.30	1	56.40	56.50	1	5,743	0.02%
2019/12/18	1	57.90	0	0.00	56.90	1	5,766	0.02%
2019/12/17	0	0.00	33	57.10	57.00	-33	5,855	-0.56%
2019/12/13	3	56.60	0	0.00	56.00	3	5,931	0.05%
2019/12/12	7	57.04	1	57.00	57.00	6	5,935	0.10%
2019/12/11	5	57.10	0	0.00	57.10	5	5,931	0.08%
2019/12/10	2	56.25	16	57.11	57.60	-14	5,945	-0.24%
2019/12/06	7	55.80	8	55.88	55.60	-1	5,930	-0.02%
2019/12/03	1	55.30	2	55.30	55.30	-1	6,008	-0.02%
2019/12/02	1	54.50	1	54.50	54.60	0	6,029	0.00%
2019/11/29	5	55.80	0	0.00	55.40	5	6,032	0.08%
2019/11/28	10	56.30	1	56.20	56.10	9	6,059	0.15%
2019/11/27	1	55.80	0	0.00	55.50	1	6,163	0.02%
2019/11/26	4	55.38	0	0.00	55.00	4	6,273	0.06%
2019/11/22	1	55.80	1	55.80	55.40	0	6,591	0.00%
2019/11/21	1	55.30	0	0.00	55.80	1	6,645	0.02%
2019/11/20	3	55.30	7	55.13	55.10	-4	6,689	-0.06%
2019/11/18	2	56.10	0	0.00	56.10	2	6,827	0.03%
2019/11/15	0	0.00	1	56.10	56.00	-1	6,878	-0.01%
2019/11/14	9	55.37	2	55.05	55.00	7	6,901	0.10%
2019/11/13	26	56.19	0	0.00	56.10	26	6,916	0.38%
2019/11/12	5	56.20	0	0.00	57.00	5	6,993	0.07%
2019/11/11	11	57.02	3	57.23	55.80	8	7,019	0.11%
2019/11/08	50	60.77	32	61.39	60.10	18	6,897	0.26%
2019/11/07	14	64.75	4	65.20	62.80	10	6,827	0.15%
2019/11/06	4	67.18	5	67.94	66.30	-1	6,655	-0.02%
2019/11/05	0	0.00	1	67.40	67.20	-1	6,493	-0.02%
2019/11/04	4	67.10	2	68.10	67.70	2	6,517	0.03%
2019/11/01	1	67.30	40.2	67.40	67.60	-39.2	6,488	-0.60%
2019/10/31	43	66.48	0	0.00	66.30	43	6,466	0.67%
2019/10/30	69	67.06	58	67.04	67.20	11	6,403	0.17%
2019/10/29	64	65.82	75	67.48	67.70	-11	6,323	-0.17%
2019/10/28	1	63.90	81	63.80	63.80	-80	5,741	-1.39%
2019/10/25	11	62.78	10	62.50	62.50	1	5,747	0.02%
2019/10/23	0	0.00	3	63.47	62.40	-3	5,862	-0.05%
2019/10/22	6	64.10	6.1	64.39	63.00	-0.1	5,810	0.00%
2019/10/21	0	0.00	12	62.79	62.80	-12	5,646	-0.21%
2019/10/18	1	61.70	17	61.80	62.10	-16	5,594	-0.29%
2019/10/17	4	62.03	4	62.25	62.10	0	5,546	0.00%
2019/10/16	150.1	64.01	110	64.26	61.40	40.1	5,476	0.73%	大買/大賣/
2019/10/15	4	62.53	30	63.08	64.20	-26	5,053	-0.51%
2019/10/14	1	58.30	1	58.30	58.40	0	4,701	0.00%
2019/10/09	0	0.00	1	57.40	57.60	-1	4,676	-0.02%
2019/10/08	1	58.60	0	0.00	57.80	1	4,685	0.02%
2019/10/07	1	57.50	1	57.60	58.00	0	4,676	0.00%
2019/10/04	1	58.10	5	57.32	56.80	-4	4,681	-0.09%
2019/10/01	1	56.90	2	56.70	56.60	-1	4,833	-0.02%
2019/09/27	5	56.34	0	0.00	55.90	5	5,072	0.10%
2019/09/26	2	57.60	0	0.00	57.10	2	5,106	0.04%
2019/09/25	1	57.70	41	57.80	57.80	-40	5,178	-0.77%
2019/09/24	1	58.50	0	0.00	58.60	1	5,201	0.02%
2019/09/23	1	57.60	3	58.60	58.90	-2	5,188	-0.04%
2019/09/20	0	0.00	2	59.20	57.80	-2	5,158	-0.04%
2019/09/19	2	58.30	2	58.50	58.30	0	5,046	0.00%
2019/09/18	1	58.00	0	0.00	57.20	1	5,058	0.02%
2019/09/17	0	0.00	1	57.00	56.80	-1	5,021	-0.02%
2019/09/16	1	57.70	0	0.00	57.60	1	5,045	0.02%
2019/09/12	0	0.00	2	57.85	57.80	-2	5,051	-0.04%
2019/09/11	0	0.00	1	57.40	57.00	-1	5,020	-0.02%
2019/09/10	3	57.30	0	0.00	57.00	3	5,016	0.06%
2019/09/09	0	0.00	1	58.70	57.80	-1	5,071	-0.02%
2019/09/05	1	56.90	1	57.40	56.80	0	5,029	0.00%
2019/09/03	0	0.00	1	57.20	56.90	-1	5,016	-0.02%
2019/09/02	0	0.00	4	56.93	57.10	-4	5,012	-0.08%
2019/08/30	6	57.73	0	0.00	56.80	6	5,006	0.12%
2019/08/28	4	59.70	3	59.20	59.20	1	4,787	0.02%
2019/08/27	1	58.80	7	58.76	59.50	-6	4,670	-0.13%
2019/08/26	1.1	56.55	2	56.80	56.80	-0.9	4,483	-0.02%
2019/08/23	0	0.00	2	58.00	57.90	-2	4,476	-0.04%
2019/08/22	1	56.90	2	57.65	57.20	-1	4,483	-0.02%
2019/08/21	1	56.90	3	57.07	57.50	-2	4,433	-0.05%
2019/08/20	1	57.10	1	56.60	55.80	0	4,345	0.00%
2019/08/19	1	56.40	3	56.90	56.90	-2	4,309	-0.05%
2019/08/16	3	56.70	3	56.67	56.10	0	4,274	0.00%
2019/08/15	1	55.90	6	55.03	56.30	-5	4,212	-0.12%
2019/08/14	10	55.79	9	55.61	55.20	1	4,113	0.02%
2019/08/13	2	55.05	3	55.73	55.90	-1	3,973	-0.03%
2019/08/12	3	54.90	33	55.19	55.30	-30	3,906	-0.77%
2019/08/07	2	52.20	11	52.43	52.20	-9	3,784	-0.24%
2019/08/06	1	50.70	3	50.58	52.20	-2	3,783	-0.05%
2019/08/05	16	51.61	1	51.00	50.00	15	3,728	0.40%
2019/08/02	3	53.03	0	0.00	52.30	3	3,701	0.08%
2019/08/01	2	54.80	0	0.00	54.40	2	3,686	0.05%
2019/07/31	15	55.06	13	55.39	55.60	2	3,662	0.05%
2019/07/30	10	54.40	13	54.43	54.20	-3	3,576	-0.08%
2019/07/29	19	55.12	13	55.25	54.10	6	3,565	0.17%
2019/07/26	10	54.05	72.2	54.86	55.00	-62.2	3,490	-1.78%
2019/07/25	21	53.61	9	53.72	53.80	12	3,391	0.35%
2019/07/23	20	52.40	3	52.53	52.40	17	3,432	0.50%
2019/07/19	1	52.70	0	0.00	52.20	1	3,482	0.03%
2019/07/18	0	0.00	1	53.00	52.10	-1	3,514	-0.03%
2019/07/17	3	53.50	9	53.72	53.30	-6	3,537	-0.17%
2019/07/16	6	53.35	3	53.37	53.30	3	3,436	0.09%
2019/07/15	3	52.70	0	0.00	52.70	3	3,432	0.09%
2019/07/11	1	52.80	0.2	52.80	52.70	0.8	3,582	0.02%
2019/07/10	5	53.00	7	52.79	52.70	-2	3,623	-0.06%
2019/07/09	12	52.71	0	0.00	52.40	12	4,039	0.30%
2019/07/08	13	54.42	0	0.00	53.00	13	4,095	0.32%
2019/07/04	24	52.55	6	52.73	52.40	18	4,054	0.44%
2019/07/03	6	51.65	5	51.54	51.10	1	3,897	0.03%
2019/07/02	1	51.30	2	51.75	51.90	-1	3,988	-0.03%
2019/06/27	3	49.93	0	0.00	50.00	3	4,130	0.07%
2019/06/25	3	51.27	4	50.85	50.00	-1	4,187	-0.02%
2019/06/24	1	49.80	0	0.00	49.80	1	4,178	0.02%
2019/06/21	2	50.18	0	0.00	49.35	2	4,231	0.05%
2019/06/18	0	0.00	1	49.90	49.60	-1	4,492	-0.02%
2019/06/17	4	51.00	6	51.50	50.10	-2	4,685	-0.04%
2019/06/13	0	0.00	1	49.70	49.25	-1	5,243	-0.02%
2019/06/12	1	49.30	0	0.00	49.20	1	5,318	0.02%
2019/06/11	0	0.00	1	50.00	49.60	-1	5,363	-0.02%
2019/06/06	1	48.00	0	0.00	48.00	1	5,424	0.02%
2019/06/04	1	49.45	0	0.00	49.30	1	5,692	0.02%
2019/06/03	15	49.56	15	49.45	49.25	0	5,750	0.00%
2019/05/31	3	50.27	0	0.00	50.20	3	5,830	0.05%
2019/05/30	1	51.10	2	50.65	49.75	-1	5,885	-0.02%
2019/05/29	1	50.40	0	0.00	50.40	1	5,846	0.02%
2019/05/22	3	49.80	0	0.00	49.80	3	6,129	0.05%
2019/05/20	0	0.00	1	49.05	48.75	-1	6,404	-0.02%
2019/05/17	1	49.50	0	0.00	50.00	1	6,443	0.02%
2019/05/15	5	51.80	0	0.00	51.50	5	6,640	0.08%
2019/05/14	2	50.80	1	50.50	51.80	1	6,759	0.01%
2019/05/13	0	0.00	10	53.20	51.00	-10	6,863	-0.15%
2019/05/10	0	0.00	1	52.80	52.90	-1	6,886	-0.01%
2019/05/09	2	54.75	0	0.00	53.60	2	6,898	0.03%
2019/05/03	2	58.10	2	57.95	58.20	0	6,923	0.00%
2019/05/02	5	57.20	6	57.42	57.60	-1	6,905	-0.01%
2019/04/30	1	56.30	20	56.23	57.00	-19	6,883	-0.28%
2019/04/29	1	55.80	2	56.40	55.40	-1	6,868	-0.01%
2019/04/26	3.1	57.49	0	0.00	57.10	3.1	6,828	0.05%
2019/04/25	3	58.70	0	0.00	58.60	3	6,898	0.04%
2019/04/24	11	59.35	6	59.53	58.70	5	6,943	0.07%
2019/04/23	0	0.00	2	59.70	59.90	-2	6,911	-0.03%
2019/04/22	2	59.30	2	59.10	58.80	0	6,873	0.00%
2019/04/19	3	58.13	3	58.27	58.50	0	6,956	0.00%
2019/04/18	14	59.40	21	58.32	58.10	-7	6,932	-0.10%
2019/04/17	13	60.26	1	59.80	59.60	12	6,917	0.17%
2019/04/16	14	60.69	14	60.50	60.60	0	6,899	0.00%
2019/04/15	41	62.08	21	62.21	61.10	20	6,995	0.29%
2019/04/12	1	58.70	1	58.30	59.60	0	6,710	0.00%
2019/04/11	12	59.87	1	60.00	58.00	11	6,682	0.16%
2019/04/10	3	59.87	3	60.03	59.40	0	6,618	0.00%
2019/04/09	15	60.49	8	60.21	60.30	7	6,559	0.11%
2019/04/08	92	62.18	1	62.60	61.70	91	6,502	1.40%
2019/04/03	7	60.20	3	60.43	60.00	4	6,381	0.06%
2019/04/02	11	59.90	21	59.62	59.60	-10	6,346	-0.16%
2019/04/01	2	59.20	5	59.16	59.40	-3	6,285	-0.05%
2019/03/28	1	58.10	52	58.09	58.10	-51	6,165	-0.83%
2019/03/26	5	57.70	0	0.00	57.60	5	6,158	0.08%
2019/03/25	22	57.44	0	0.00	57.50	22	6,139	0.36%
2019/03/22	8	59.56	11	59.20	59.10	-3	6,089	-0.05%
2019/03/21	6	60.58	9	60.76	60.50	-3	6,019	-0.05%
2019/03/20	40	59.70	16	60.18	60.10	24	5,947	0.40%
2019/03/19	41	59.43	43	59.44	60.10	-2	5,852	-0.03%
2019/03/18	2	56.10	2	56.45	55.50	0	5,334	0.00%
2019/03/15	3	55.70	1	56.00	55.30	2	5,433	0.04%
2019/03/14	20	55.40	0	0.00	54.90	20	5,714	0.35%
2019/03/13	10	54.90	2	54.80	55.00	8	5,895	0.14%
2019/03/12	4	55.90	9	55.57	54.50	-5	5,936	-0.08%
2019/03/11	9	55.30	12	55.72	55.00	-3	6,024	-0.05%
2019/03/08	17	54.41	16	54.38	54.30	1	6,167	0.02%
2019/03/07	3	52.97	0	0.00	53.00	3	6,259	0.05%
2019/03/06	1	54.00	3	54.53	54.60	-2	6,341	-0.03%
2019/03/05	2	52.50	1	53.50	53.80	1	6,336	0.02%
2019/03/04	2.1	52.79	3	52.80	52.50	-0.9	6,321	-0.01%
2019/02/27	1	52.50	8	52.35	52.30	-7	6,369	-0.11%
2019/02/26	2	52.60	1	52.80	52.50	1	6,482	0.02%
2019/02/25	2	53.30	0	0.00	53.20	2	6,681	0.03%
2019/02/22	3	53.50	4	53.80	53.50	-1	6,774	-0.01%
2019/02/21	36	55.40	20	55.39	54.40	16	6,807	0.24%
2019/02/20	0	0.00	1	55.00	54.30	-1	6,657	-0.02%
2019/02/19	5	52.96	6	53.48	53.70	-1	6,603	-0.02%
2019/02/18	4	52.30	3	52.50	52.00	1	6,641	0.02%
2019/02/14	8	54.73	8	54.33	53.10	0	7,195	0.00%
2019/02/13	4	52.53	5	52.50	52.20	-1	7,106	-0.01%
2019/02/12	0	0.00	16	53.31	54.20	-16	7,212	-0.22%
2019/02/11	0.1	52.00	3	51.50	52.00	-2.9	7,137	-0.04%
2019/01/30	1	52.00	1	52.30	50.90	0	7,254	0.00%
2019/01/29	3	51.70	4	51.28	51.80	-1	7,308	-0.01%
2019/01/28	12	51.85	7	51.60	51.60	5	7,372	0.07%
2019/01/25	1	50.30	5	50.04	50.30	-4	7,634	-0.05%
2019/01/24	0	0.00	2	49.53	49.30	-2	7,777	-0.03%
2019/01/23	7	49.74	4	49.75	49.65	3	7,877	0.04%
2019/01/22	3	49.60	9	49.72	49.40	-6	7,930	-0.08%
2019/01/18	3	49.30	2	49.55	49.45	1	8,180	0.01%
2019/01/17	14	50.45	15	50.85	49.35	-1	8,256	-0.01%
2019/01/16	0	0.00	3	51.43	51.80	-3	8,237	-0.04%
2019/01/15	3	50.90	23	51.10	50.70	-20	8,293	-0.24%
2019/01/14	5	50.40	3	50.60	50.50	2	8,449	0.02%
2019/01/11	13	52.32	3	51.43	50.70	10	8,592	0.12%
2019/01/10	5	51.22	26	51.24	51.20	-21	8,559	-0.25%
2019/01/09	2	51.50	8	51.53	51.60	-6	8,609	-0.07%
2019/01/08	4	50.48	2	50.35	50.60	2	8,576	0.02%
2019/01/07	5	50.48	16	50.32	50.30	-11	8,570	-0.13%
2019/01/04	1.1	48.45	5	48.02	48.50	-3.9	8,513	-0.05%
2019/01/03	1	47.00	1	47.35	46.60	0	8,602	0.00%
2019/01/02	2	47.60	1	48.30	47.50	1	8,809	0.01%
2018/12/28	2	48.25	1	48.25	48.30	1	8,878	0.01%
2018/12/27	0	0.00	10	48.43	48.00	-10	9,013	-0.11%
2018/12/26	9	48.04	6	48.05	47.10	3	9,083	0.03%
2018/12/25	4	46.95	1	47.65	48.20	3	9,276	0.03%
2018/12/24	0	0.00	1	47.85	47.85	-1	9,394	-0.01%
2018/12/21	21	47.35	36	47.40	49.00	-15	9,683	-0.15%
2018/12/20	2	47.60	1	47.25	47.00	1	9,656	0.01%
2018/12/19	1	48.20	0	0.00	48.10	1	9,624	0.01%
2018/12/18	6	48.15	0	0.00	48.00	6	9,619	0.06%
2018/12/17	7	49.13	0	0.00	48.80	7	9,591	0.07%
2018/12/14	20	49.31	26	49.41	49.35	-6	9,598	-0.06%
2018/12/13	13	49.05	7	48.86	49.30	6	9,544	0.06%
2018/12/12	16	49.76	20	49.60	49.45	-4	9,529	-0.04%
2018/12/11	25	48.19	25	47.87	48.30	0	9,458	0.00%
2018/12/10	27	47.33	19	47.37	46.90	8	9,421	0.08%
2018/12/07	35	49.89	28	50.21	49.35	7	9,252	0.08%
2018/12/06	21	53.74	15	54.45	51.50	6	8,950	0.07%
2018/12/05	18	54.81	12	55.08	54.90	6	8,793	0.07%
2018/12/04	28	56.25	11	56.55	56.00	17	8,855	0.19%
2018/12/03	13	55.42	34	55.31	56.10	-21	8,835	-0.24%
2018/11/30	31	53.71	45	53.84	52.90	-14	8,718	-0.16%
2018/11/29	14	52.83	15	52.55	52.00	-1	8,458	-0.01%
2018/11/28	14	51.43	16	51.26	51.90	-2	8,366	-0.02%
2018/11/27	12	50.61	13	50.28	51.00	-1	8,404	-0.01%
2018/11/26	15	49.42	14	49.35	49.40	1	8,372	0.01%
2018/11/23	20	49.57	26	49.71	48.70	-6	8,377	-0.07%
2018/11/22	34	53.31	17	52.76	50.60	17	8,321	0.20%
2018/11/21	16	52.89	11	53.22	53.10	5	8,119	0.06%
2018/11/20	15	52.55	11	52.74	52.70	4	8,002	0.05%
2018/11/19	22	53.60	12	53.36	53.40	10	7,924	0.13%
2018/11/16	11	52.47	20	53.02	51.60	-9	7,764	-0.12%
2018/11/15	12	52.23	6	52.45	52.40	6	7,696	0.08%
2018/11/14	10	52.33	19	52.72	52.50	-9	7,556	-0.12%
2018/11/13	7	49.21	7	49.81	49.50	0	7,234	0.00%
2018/11/12	7	48.99	1	48.80	48.95	6	7,046	0.09%
2018/11/09	4	48.71	11	48.54	48.90	-7	6,990	-0.10%
2018/11/08	18	47.71	27	47.94	47.05	-9	6,783	-0.13%
2018/11/07	8	47.57	8	47.81	47.95	0	6,736	0.00%
2018/11/06	3	47.93	3	46.30	46.30	0	6,684	0.00%
2018/11/05	14	47.25	12	47.38	47.40	2	6,588	0.03%
2018/11/02	3	48.15	4	48.26	48.20	-1	6,511	-0.02%
2018/11/01	11	50.34	11	50.40	51.30	0	6,165	0.00%
2018/10/31	2	49.15	1	49.45	48.00	1	6,075	0.02%
2018/10/30	11	47.93	14	48.14	48.50	-3	6,028	-0.05%
2018/10/29	1	47.00	0	0.00	47.65	1	6,022	0.02%
2018/10/26	7	45.93	4	45.80	46.00	3	6,001	0.05%
2018/10/25	1	48.50	1	48.45	48.45	0	5,967	0.00%
2018/10/24	1	51.30	1	51.10	50.90	0	5,993	0.00%
2018/10/23	4	51.50	1	53.00	50.70	3	5,973	0.05%
2018/10/22	1	51.60	4	52.65	52.30	-3	6,050	-0.05%
2018/10/19	22	49.57	28	49.03	50.70	-6	5,930	-0.10%
2018/10/18	7	48.93	11	49.51	48.45	-4	5,829	-0.07%
2018/10/17	5	48.82	4	49.15	48.25	1	5,994	0.02%
2018/10/16	20	48.39	21	48.39	48.10	-1	6,125	-0.02%
2018/10/15	13	47.28	14	47.19	47.40	-1	6,159	-0.02%
2018/10/12	14	45.56	12	45.77	47.00	2	6,344	0.03%
2018/10/11	18	44.64	20	44.88	44.45	-2	6,514	-0.03%
2018/10/09	19	49.87	4	48.80	48.75	15	6,289	0.24%
2018/10/08	11	54.46	14	54.46	53.40	-3	6,050	-0.05%
2018/10/05	13	54.29	3	53.33	53.30	10	5,974	0.17%
2018/10/04	3	54.97	5	55.78	56.70	-2	5,850	-0.03%
2018/10/03	16	57.39	16	57.23	56.10	0	5,789	0.00%
2018/10/02	6	56.27	6	55.98	55.70	0	5,593	0.00%
2018/10/01	5	56.36	15	55.79	57.50	-10	5,482	-0.18%
2018/09/28	1	52.40	4	52.53	52.40	-3	5,263	-0.06%
2018/09/27	4	51.30	4	51.78	51.30	0	5,242	0.00%
2018/09/26	3	51.80	8	52.03	51.70	-5	5,240	-0.10%
2018/09/25	9	51.41	11	51.39	51.50	-2	5,224	-0.04%
2018/09/21	3	50.87	1	51.00	51.40	2	5,236	0.04%
2018/09/20	3	50.60	7	50.34	50.20	-4	5,264	-0.08%
2018/09/19	0	0.00	1	51.20	50.90	-1	5,261	-0.02%
2018/09/18	7	50.20	17	50.96	50.30	-10	5,259	-0.19%
2018/09/17	5	51.64	1	51.50	51.40	4	5,256	0.08%
2018/09/14	11	51.83	19	51.70	52.00	-8	5,238	-0.15%
2018/09/13	6	50.95	3	51.13	50.70	3	5,246	0.06%
2018/09/12	2	49.53	10	50.66	51.30	-8	5,242	-0.15%
2018/09/11	3	49.62	8	49.53	50.50	-5	5,246	-0.10%
2018/09/10	26	50.25	0	0.00	48.20	26	5,217	0.50%
2018/09/07	26	52.34	2	51.10	51.40	24	5,124	0.47%
2018/09/06	16	56.47	20	56.61	55.10	-4	5,042	-0.08%
2018/09/05	2	55.20	1	55.30	54.80	1	4,910	0.02%
2018/09/04	13	54.75	2	55.45	54.80	11	4,947	0.22%
2018/09/03	5	54.68	1	56.40	54.60	4	4,929	0.08%
2018/08/31	5	57.82	2	58.10	57.50	3	4,856	0.06%
2018/08/30	1	58.50	12	57.99	58.50	-11	5,008	-0.22%
2018/08/29	8	56.96	12	58.08	58.40	-4	5,200	-0.08%
2018/08/28	7	56.03	3	56.23	55.50	4	5,216	0.08%
2018/08/27	0	0.00	10	54.80	55.20	-10	5,241	-0.19%
2018/08/24	12	53.68	0	0.00	53.40	12	5,258	0.23%
2018/08/22	6	54.30	8	54.30	54.30	-2	5,357	-0.04%
2018/08/21	2.1	53.41	0	0.00	53.50	2.1	5,428	0.04%
2018/08/20	11	54.56	0	0.00	53.30	11	5,452	0.20%
2018/08/17	2	57.20	2	57.15	56.90	0	5,360	0.00%
2018/08/16	8	55.96	2	57.40	56.70	6	5,465	0.11%
2018/08/15	13	58.00	1	57.70	57.60	12	5,472	0.22%
2018/08/14	2	58.30	1	58.40	58.90	1	5,475	0.02%
2018/08/13	18	59.23	2	58.60	58.20	16	5,609	0.29%
2018/08/10	1	61.30	1	61.90	61.30	0	5,574	0.00%
2018/08/09	2	61.75	0	0.00	61.70	2	5,699	0.04%
2018/08/08	0	0.00	1	62.80	62.30	-1	5,729	-0.02%
2018/08/07	1	63.40	0	0.00	62.30	1	5,763	0.02%
2018/08/06	1	62.90	1	63.20	63.10	0	5,704	0.00%
2018/08/02	15	61.44	0	0.00	61.10	15	5,662	0.26%
2018/08/01	10	62.51	15	62.82	62.50	-5	5,636	-0.09%
2018/07/31	16	61.53	15	61.63	60.60	1	5,546	0.02%
2018/07/30	2	60.75	1	60.50	60.40	1	5,491	0.02%
2018/07/27	8	60.23	3	61.67	62.20	5	5,676	0.09%
2018/07/26	1	61.10	0	0.00	61.00	1	5,536	0.02%
2018/07/25	4	61.10	4	61.08	60.80	0	5,528	0.00%
2018/07/24	20	61.12	20	61.24	61.10	0	5,503	0.00%
2018/07/23	24	65.34	9	64.78	63.60	15	5,308	0.28%
2018/07/20	2	67.30	9	67.38	67.80	-7	5,209	-0.13%
2018/07/19	16	67.89	16	68.15	66.30	0	5,284	0.00%
2018/07/18	13	66.46	17	65.62	67.90	-4	5,321	-0.08%
2018/07/17	2	62.40	2	62.95	62.30	0	5,165	0.00%
2018/07/16	11	62.88	0	0.00	62.90	11	5,326	0.21%
2018/07/13	1	62.40	2	62.70	62.40	-1	5,435	-0.02%
2018/07/12	0	0.00	1	61.20	61.70	-1	5,790	-0.02%
2018/07/11	2	60.60	3	59.43	60.50	-1	6,117	-0.02%
2018/07/10	1	59.30	1	59.00	59.40	0	6,364	0.00%
2018/07/09	2	61.25	1	61.70	61.00	1	6,770	0.01%
2018/07/06	5	60.86	0	0.00	61.10	5	6,760	0.07%
2018/07/05	2	62.05	0	0.00	61.70	2	6,752	0.03%
2018/07/04	1	62.50	0	0.00	62.70	1	6,764	0.01%
2018/07/03	0	0.00	2	63.55	62.20	-2	6,799	-0.03%
2018/07/02	3	63.57	0	0.00	63.00	3	6,841	0.04%
2018/06/29	0	0.00	2	63.85	64.40	-2	6,841	-0.03%
2018/06/26	4	62.33	0	0.00	62.60	4	6,878	0.06%
2018/06/22	5	62.50	1	64.10	62.40	4	6,917	0.06%
2018/06/20	6	63.37	1	65.10	63.30	5	6,947	0.07%
2018/06/19	3	65.60	6	65.43	65.00	-3	6,953	-0.04%
2018/06/15	3	65.73	0	0.00	66.40	3	6,975	0.04%
2018/06/14	2	66.35	1	67.20	65.50	1	6,966	0.01%
2018/06/13	3	65.47	48	65.45	65.50	-45	7,088	-0.63%
2018/06/12	3	65.53	4	65.30	65.10	-1	7,191	-0.01%
2018/06/11	37	66.33	0	0.00	66.20	37	7,214	0.51%
2018/06/08	5	66.42	3	66.67	66.70	2	7,249	0.03%
2018/06/07	22	67.20	1	66.80	66.80	21	7,316	0.29%
2018/06/06	4	69.38	86	69.75	69.50	-82	7,194	-1.14%
2018/06/05	3	66.97	5	66.90	67.30	-2	7,006	-0.03%
2018/06/04	4	65.78	1	65.70	65.70	3	7,034	0.04%
2018/06/01	1	64.50	2	64.80	64.80	-1	7,030	-0.01%
2018/05/31	5	64.96	0	0.00	64.30	5	7,037	0.07%
2018/05/30	20	66.08	0	0.00	65.80	20	7,034	0.28%
2018/05/29	85	66.96	5	67.12	66.00	80	7,029	1.14%
2018/05/28	2	65.60	3	65.80	66.80	-1	6,988	-0.01%
2018/05/24	2	66.05	4	66.10	66.60	-2	7,119	-0.03%
2018/05/22	2	64.50	2	65.10	64.50	0	7,150	0.00%
2018/05/21	3	66.50	3	66.37	65.10	0	7,327	0.00%
2018/05/18	1	63.60	2	63.20	64.40	-1	7,305	-0.01%
2018/05/17	1	64.70	6	65.27	64.20	-5	7,663	-0.07%
2018/05/16	3	62.90	6	62.80	63.00	-3	7,943	-0.04%
2018/05/14	2	64.50	0	0.00	63.80	2	8,670	0.02%
2018/05/11	11	65.41	4	64.50	64.50	7	8,955	0.08%
2018/05/10	0	0.00	12	65.33	64.50	-12	9,567	-0.13%
2018/05/09	10	63.00	0	0.00	63.00	10	9,803	0.10%
2018/05/08	0	0.00	2	64.40	63.80	-2	10,168	-0.02%
2018/05/07	5	61.86	5	62.42	62.70	0	10,436	0.00%
2018/05/04	3	60.30	1	62.50	61.20	2	10,847	0.02%
2018/05/03	2.1	64.87	6	64.87	63.80	-3.9	10,823	-0.04%
2018/05/02	3.1	64.70	0	0.00	65.60	3.1	11,215	0.03%
2018/04/30	1	64.90	0	0.00	65.20	1	11,407	0.01%
2018/04/27	1	64.40	4	64.23	64.20	-3	11,456	-0.03%
2018/04/26	0.2	63.50	3	63.50	63.50	-2.8	11,494	-0.02%
2018/04/25	9	64.48	11	65.03	65.50	-2	11,423	-0.02%
2018/04/24	13	62.85	5	62.66	62.90	8	11,292	0.07%
2018/04/23	6	66.88	2	66.00	66.00	4	11,038	0.04%
2018/04/20	10	68.77	2	69.10	68.10	8	10,952	0.07%
2018/04/19	1	68.20	0	0.00	67.80	1	10,791	0.01%
2018/04/18	18	69.83	11	69.05	68.50	7	10,695	0.07%
2018/04/17	12	73.18	6	73.90	71.00	6	10,337	0.06%
2018/04/16	8	79.36	3	80.00	78.20	5	10,028	0.05%
2018/04/13	11	78.07	16	77.49	77.50	-5	9,783	-0.05%
2018/04/12	3	72.17	14	72.08	72.60	-11	9,424	-0.12%
2018/04/11	4	71.13	1	71.90	71.70	3	9,583	0.03%
2018/04/10	3	71.90	2	72.40	71.70	1	9,573	0.01%
2018/04/09	0	0.00	4	72.28	72.70	-4	9,556	-0.04%
2018/04/03	16	71.08	0	0.00	71.20	16	9,530	0.17%
2018/04/02	1	72.50	0	0.00	72.50	1	9,489	0.01%
2018/03/31	0	0.00	1	73.00	72.80	-1	9,492	-0.01%
2018/03/30	1	72.70	1	73.40	72.70	0	9,500	0.00%
2018/03/29	3	73.10	1	73.40	72.40	2	9,550	0.02%
2018/03/28	1	73.50	1	72.80	72.90	0	9,532	0.00%
2018/03/27	2	73.25	3	73.17	73.10	-1	9,510	-0.01%
2018/03/26	1	71.40	1	71.40	71.40	0	9,514	0.00%
2018/03/23	3	70.53	0	0.00	71.10	3	9,584	0.03%
2018/03/22	5	72.96	2	73.80	72.50	3	9,572	0.03%
2018/03/21	0	0.00	1	74.30	73.50	-1	9,582	-0.01%
2018/03/20	6	73.50	0	0.00	73.40	6	9,571	0.06%
2018/03/19	2	75.35	11	75.12	74.10	-9	9,578	-0.09%
2018/03/16	0	0.00	1	73.80	73.50	-1	9,445	-0.01%
2018/03/15	1	73.70	0	0.00	72.90	1	9,417	0.01%
2018/03/14	1	72.10	2	72.60	71.90	-1	9,447	-0.01%
2018/03/13	2	73.30	4	73.33	73.20	-2	9,506	-0.02%
2018/03/12	2	71.90	2	71.70	71.90	0	9,604	0.00%
2018/03/09	9	71.60	3	72.17	70.90	6	9,821	0.06%
2018/03/08	4	72.50	7	72.17	72.10	-3	9,799	-0.03%
2018/03/07	4	70.25	12	69.96	70.20	-8	9,717	-0.08%
2018/03/06	2	69.90	5	69.90	70.00	-3	9,756	-0.03%
2018/03/05	3	70.57	3	71.40	70.00	0	9,774	0.00%
2018/03/02	1	71.30	1	71.20	71.00	0	9,787	0.00%
2018/03/01	2	71.80	1	71.50	71.90	1	9,791	0.01%
2018/02/27	4.1	73.68	7	74.59	72.60	-2.9	9,849	-0.03%
2018/02/26	3	73.03	10	72.82	73.20	-7	9,747	-0.07%
2018/02/23	4	72.73	2	73.45	72.90	2	9,745	0.02%
2018/02/22	18	73.14	2	73.40	72.50	16	9,784	0.16%
2018/02/21	2	74.00	6	72.48	73.70	-4	9,834	-0.04%
2018/02/12	9	69.51	3	69.60	68.90	6	9,840	0.06%
2018/02/09	12	66.29	12	70.20	69.80	0	9,841	0.00%
2018/02/08	11	72.83	10	71.21	70.80	1	9,486	0.01%
2018/02/07	13	78.40	11	77.52	75.50	2	9,260	0.02%
2018/02/06	38	78.75	19	76.62	76.60	19	9,230	0.21%
2018/02/05	12	85.49	3	85.57	85.00	9	8,934	0.10%
2018/02/02	22	92.78	5	92.60	91.40	17	8,933	0.19%
2018/02/01	15	101.83	4	103.00	101.50	11	8,656	0.13%
2018/01/31	7	101.93	16	102.18	104.00	-9	8,489	-0.11%
2018/01/30	5	101.30	5	101.08	99.50	0	8,227	0.00%
2018/01/29	15	100.60	22	101.00	100.50	-7	8,091	-0.09%
2018/01/26	2	96.05	6	96.67	96.80	-4	7,838	-0.05%
2018/01/25	13	94.43	12	95.29	94.70	1	7,710	0.01%
2018/01/24	4	92.93	17	90.76	92.90	-13	7,540	-0.17%
2018/01/23	15	89.20	12	89.98	88.30	3	7,405	0.04%
2018/01/22	2	88.85	2	88.95	88.70	0	7,440	0.00%
2018/01/19	1	87.60	4	87.50	86.70	-3	7,471	-0.04%
2018/01/16	0	0.00	10	87.80	87.60	-10	7,569	-0.13%
2018/01/10	11	85.95	1	84.20	84.50	10	7,841	0.13%
2018/01/09	0	0.00	10	85.90	85.80	-10	7,898	-0.13%
2018/01/05	24	88.73	2	90.10	87.20	22	7,976	0.28%
2018/01/04	0	0.00	1	85.80	85.80	-1	7,890	-0.01%
2018/01/03	0	0.00	2	84.60	84.40	-2	7,991	-0.03%
2018/01/02	1	83.50	0	0.00	83.70	1	8,156	0.01%