金居 (8358)-兆豐-麻豆券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
64.0
漲跌
▼1.4
漲幅
-2.14%
成交量
2,756張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆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
2024/04/26	1	64.90	4	64.25	64.60	-3	4,595	-0.07%
2024/04/25	1	62.20	1	62.60	62.50	0	4,516	0.00%
2024/04/24	1	63.20	1	62.00	63.00	0	4,488	0.00%
2024/04/23	0	0.00	3	59.87	60.00	-3	4,476	-0.07%
2024/04/22	1	60.00	1	59.90	59.90	0	4,457	0.00%
2024/04/19	4	62.75	0	0.00	62.30	4	4,411	0.09%
2024/04/18	2	63.50	3	64.33	64.10	-1	4,358	-0.02%
2024/04/17	0	0.00	8	64.48	64.40	-8	4,311	-0.19%
2024/04/16	37	64.03	2	62.51	62.50	35	4,254	0.82%
2024/04/15	5	66.22	2	66.40	65.30	3	4,169	0.07%
2024/04/12	5	69.32	4	68.88	67.20	1	3,954	0.03%
2024/04/11	3	68.20	3	67.73	67.20	0	3,653	0.00%
2024/04/10	39	66.16	4	66.45	66.00	35	3,458	1.01%
2024/04/09	43.1	67.57	11	68.27	66.80	32	3,309	0.97%
2024/04/08	3	65.63	3.1	66.00	65.50	-0.1	2,837	0.00%
2024/04/03	3	64.33	4.5	63.91	64.20	-1.5	2,583	-0.06%
2024/04/02	3	64.70	5.2	64.83	64.20	-2.2	2,408	-0.09%
2024/04/01	0	0.00	12.2	61.42	62.70	-12.2	1,963	-0.62%
2024/03/29	0	0.00	2	59.30	59.50	-2	1,748	-0.11%
2024/03/27	2	57.60	0	0.00	57.50	2	1,697	0.12%
2024/03/26	2	58.20	0	0.00	57.50	2	1,692	0.12%
2024/03/22	0	0.00	2	59.50	59.40	-2	1,714	-0.12%
2024/03/21	0	0.00	1	59.20	59.30	-1	1,729	-0.06%
2024/03/13	1	57.10	0	0.00	57.00	1	1,722	0.06%
2024/03/12	2.1	58.24	1	58.10	58.10	1.1	1,751	0.06%
2024/03/07	3	58.33	0	0.00	58.30	3	1,794	0.17%
2024/03/04	1	59.60	1	59.30	59.30	0	1,929	0.00%
2024/02/29	2	59.40	0	0.00	59.20	2	1,970	0.10%
2024/02/27	2	60.20	2	61.20	59.50	0	2,005	0.00%
2024/02/23	2	60.00	0	0.00	59.90	2	2,196	0.09%
2024/02/22	2	60.80	1	61.60	60.70	1	2,216	0.05%
2024/02/20	1	61.60	0	0.00	61.60	1	2,275	0.04%
2024/02/19	2	62.80	0	0.00	62.50	2	2,263	0.09%
2024/02/16	0	0.00	14	61.79	63.50	-14	2,226	-0.63%
2024/02/15	3	58.80	0	0.00	58.90	3	2,041	0.15%
2024/02/05	0	0.00	1	60.00	59.70	-1	2,092	-0.05%
2024/02/02	0	0.00	6	59.60	59.20	-6	2,110	-0.28%
2024/02/01	1	58.50	0	0.00	59.00	1	2,128	0.05%
2024/01/31	2	59.00	0	0.00	58.80	2	2,151	0.09%
2024/01/25	2	60.00	0	0.00	59.90	2	2,295	0.09%
2024/01/24	0	0.00	1	60.70	60.50	-1	2,316	-0.04%
2024/01/22	2	60.30	8	60.78	60.80	-6	2,463	-0.24%
2024/01/17	2	58.30	0	0.00	58.10	2	2,785	0.07%
2024/01/16	0	0.00	1	59.10	59.10	-1	2,788	-0.04%
2024/01/15	2	59.30	0	0.00	59.10	2	2,850	0.07%
2024/01/12	0.5	59.20	0	0.00	59.10	0.5	2,944	0.02%
2024/01/11	1	58.00	1	58.80	58.70	0	2,978	0.00%
2024/01/10	0.1	57.80	0	0.00	57.40	0.1	3,093	0.00%
2024/01/09	1	57.90	0	0.00	57.70	1	3,155	0.03%
2024/01/04	3	58.97	0	0.00	58.80	3	3,465	0.09%
2024/01/03	0.1	59.80	0	0.00	59.30	0.1	3,758	0.00%
2024/01/02	2	60.00	0	0.00	60.00	2	3,834	0.05%
2023/12/29	2	60.50	14	60.51	60.60	-12	3,957	-0.30%
2023/12/27	0	0.00	2	60.50	60.50	-2	4,594	-0.04%
2023/12/26	1	60.00	1	60.20	60.20	0	4,851	0.00%
2023/12/19	2	59.80	0	0.00	59.80	2	4,993	0.04%
2023/12/18	2	60.60	1	60.50	60.40	1	5,035	0.02%
2023/12/15	2	61.70	0	0.00	61.30	2	5,077	0.04%
2023/12/14	3	61.57	0	0.00	61.50	3	5,173	0.06%
2023/12/13	0	0.00	2	62.20	61.80	-2	5,302	-0.04%
2023/12/12	2	61.30	0	0.00	61.20	2	5,404	0.04%
2023/12/11	4	61.33	2	61.80	61.90	2	5,553	0.04%
2023/12/07	4	61.85	4	62.75	61.60	0	5,764	0.00%
2023/12/06	1	62.30	2	62.40	62.50	-1	5,971	-0.02%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	4	62.10	0	0.00	61.80	4	6,247	0.06%
2023/12/01	0	0.00	1	62.80	62.60	-1	6,619	-0.02%
2023/11/30	3	62.37	6	62.10	62.20	-3	7,389	-0.04%
2023/11/29	4	61.80	6	61.80	61.50	-2	7,551	-0.03%
2023/11/28	7	61.04	7	61.26	61.40	0	7,723	0.00%
2023/11/27	5	60.08	1	60.20	60.00	4	8,329	0.05%
2023/11/24	14	60.95	2	60.70	60.80	12	8,809	0.14%
2023/11/23	2	62.20	6	62.48	61.50	-4	8,993	-0.04%
2023/11/22	1	59.90	15	60.20	60.80	-14	8,851	-0.16%
2023/11/21	2	60.55	1	60.50	60.40	1	8,887	0.01%
2023/11/20	1.1	60.76	9	60.63	60.80	-8	8,988	-0.09%
2023/11/17	2	59.05	1	59.10	59.10	1	9,095	0.01%
2023/11/16	1	59.10	1	59.50	59.50	0	9,282	0.00%
2023/11/15	11	60.39	2	59.30	59.30	9	9,508	0.09%
2023/11/14	1	59.10	0	0.00	59.90	1	9,725	0.01%
2023/11/13	3	59.47	0	0.00	59.20	3	10,039	0.03%
2023/11/10	3	61.30	0	0.00	60.50	3	10,560	0.03%
2023/11/09	1	60.20	0	0.00	60.60	1	10,718	0.01%
2023/11/08	1	60.80	0	0.00	60.80	1	10,744	0.01%
2023/11/07	5	61.30	0	0.00	61.10	5	10,764	0.05%
2023/11/02	1	60.30	2	60.30	60.40	-1	10,931	-0.01%
2023/11/01	1	59.10	1	59.00	59.00	0	10,977	0.00%
2023/10/31	4.2	59.43	2	58.80	58.40	2.2	11,027	0.02%
2023/10/27	6.1	61.01	2.2	60.53	60.20	3.9	11,313	0.03%
2023/10/26	9.1	62.16	0	0.00	61.10	9.1	11,743	0.08%
2023/10/25	0.1	64.90	3	64.80	65.00	-3	12,206	-0.02%
2023/10/23	5	63.82	4	64.65	63.00	1	13,942	0.01%
2023/10/20	3	62.93	1	62.40	63.00	2	14,815	0.01%
2023/10/19	1	63.50	1	63.90	63.90	0	14,773	0.00%
2023/10/18	2	64.00	1	64.30	64.00	1	14,777	0.01%
2023/10/17	2	67.20	2	68.20	67.20	0	14,792	0.00%
2023/10/16	2	67.00	0	0.00	67.10	2	14,788	0.01%
2023/10/13	1	68.20	0	0.00	68.10	1	14,860	0.01%
2023/10/12	2	68.95	5	68.66	68.70	-3	14,865	-0.02%
2023/10/11	5	68.82	6	70.07	67.20	-1	14,932	-0.01%
2023/10/06	5	67.82	4	68.30	67.50	1	14,829	0.01%
2023/10/05	1	67.90	1	67.90	68.10	0	14,942	0.00%
2023/10/04	0	0.00	5.1	68.00	68.40	-5.1	14,858	-0.03%
2023/10/03	6	67.98	22.1	68.79	68.40	-16.1	14,680	-0.11%
2023/10/02	6	65.83	17	64.99	66.90	-11	14,427	-0.08%
2023/09/28	2	61.85	0	0.00	61.80	2	14,264	0.01%
2023/09/27	0.1	61.60	1	61.40	62.00	-0.9	14,340	-0.01%
2023/09/26	2.1	62.21	0	0.00	61.60	2.1	14,382	0.01%
2023/09/25	1	62.90	0	0.00	63.10	1	14,459	0.01%
2023/09/22	0	0.00	2	63.20	63.20	-2	14,466	-0.01%
2023/09/19	6	62.87	0	0.00	62.40	6	14,567	0.04%
2023/09/18	14	64.65	2	64.40	64.00	12	14,654	0.08%
2023/09/15	0	0.00	1	66.50	66.60	-1	15,118	-0.01%
2023/09/14	1	66.50	6	66.20	66.80	-5	15,209	-0.03%
2023/09/13	2	64.95	0	0.00	65.00	2	15,083	0.01%
2023/09/12	1	64.30	2	65.80	65.20	-1	15,044	-0.01%
2023/09/11	16.2	66.01	0	0.00	65.00	16.2	14,948	0.11%
2023/09/08	1	67.60	0	0.00	68.40	1	14,761	0.01%
2023/09/07	4	69.20	2	67.90	69.00	2	14,747	0.01%
2023/09/06	5	70.94	4	70.48	69.80	1	14,736	0.01%
2023/09/05	11	70.10	57	71.63	70.60	-46	14,622	-0.31%
2023/09/04	17	68.19	21	68.28	68.10	-4	13,907	-0.03%
2023/09/01	4	67.13	0	0.00	66.30	4	13,906	0.03%
2023/08/31	10	69.61	9	68.80	68.80	1	14,025	0.01%
2023/08/30	18	67.81	27.1	68.21	68.30	-9.1	13,475	-0.07%
2023/08/29	6	65.73	19	65.16	66.40	-13	13,009	-0.10%
2023/08/28	2	63.00	0	0.00	63.40	2	12,798	0.02%
2023/08/25	4	63.90	4	64.35	64.30	0	12,830	0.00%
2023/08/24	13	64.85	9	65.15	64.50	4	12,777	0.03%
2023/08/23	1	65.30	8	65.65	64.60	-7	12,668	-0.06%
2023/08/22	6	65.38	4	65.70	64.50	2	12,588	0.02%
2023/08/21	6	64.18	4	65.48	65.80	2	12,422	0.02%
2023/08/18	9	65.04	14	64.90	64.20	-5	12,213	-0.04%
2023/08/17	19	65.14	1	64.79	65.60	18	12,012	0.15%
2023/08/16	3	62.73	13	64.48	64.50	-10	11,781	-0.08%
2023/08/15	1	61.00	2	61.50	61.90	-1	11,231	-0.01%
2023/08/14	1	56.50	1	56.30	56.30	0	11,076	0.00%
2023/08/11	0.1	58.20	0	0.00	57.50	0.1	11,048	0.00%
2023/08/10	1	58.80	0	0.00	58.10	1	11,025	0.01%
2023/08/09	2.1	61.01	1	61.50	60.90	1.1	10,926	0.01%
2023/08/08	4	62.58	0	0.00	61.90	4	10,878	0.04%
2023/08/07	0.1	62.90	2	64.00	64.00	-2	10,834	-0.02%
2023/08/04	2	61.75	3	62.30	62.30	-1	10,768	-0.01%
2023/08/02	3	63.63	0	0.00	62.70	3	10,710	0.03%
2023/08/01	9	64.54	5	64.50	63.60	4	10,508	0.04%
2023/07/31	15	66.38	9	70.21	64.50	6	10,379	0.06%
2023/07/28	11	69.07	11	69.15	69.60	0	9,839	0.00%
2023/07/27	53	69.14	51	67.94	67.50	2	9,214	0.02%
2023/07/26	13	66.91	8	68.69	65.80	5	8,371	0.06%
2023/07/25	9	65.40	29.5	64.74	66.80	-20.5	7,406	-0.28%
2023/07/24	5	59.98	2	60.75	60.80	3	6,496	0.05%
2023/07/21	6	60.70	0	0.00	60.80	6	6,468	0.09%
2023/07/20	0	0.00	16	62.15	61.60	-16	6,462	-0.25%
2023/07/19	7	60.36	0	0.00	59.70	7	6,335	0.11%
2023/07/18	9	61.42	6	63.10	60.80	3	6,304	0.05%
2023/07/17	0	0.00	4	62.68	62.00	-4	6,244	-0.06%
2023/07/14	14	63.67	15	62.41	62.00	-1	6,194	-0.02%
2023/07/13	0	0.00	8	61.96	61.00	-8	5,970	-0.13%
2023/07/12	2	60.55	9	59.53	60.20	-7	5,784	-0.12%
2023/07/10	2	56.65	5	56.18	56.00	-3	5,591	-0.05%
2023/07/07	8	58.16	0	0.00	57.60	8	5,553	0.14%
2023/07/06	0	0.00	3	62.40	62.40	-3	5,441	-0.06%
2023/07/05	0	0.00	1	63.00	63.00	-1	5,368	-0.02%
2023/07/04	5.5	62.43	1	62.40	62.40	4.5	5,278	0.09%
2023/07/03	9	62.02	2	62.40	62.30	7	5,211	0.13%
2023/06/30	3	60.60	2	61.00	61.30	1	5,107	0.02%
2023/06/28	6	60.85	0	0.00	60.00	6	5,085	0.12%
2023/06/27	2	61.50	0	0.00	60.60	2	5,088	0.04%
2023/06/26	8	64.25	1	63.40	63.90	7	4,952	0.14%
2023/06/21	10	65.24	31	64.93	65.00	-21	4,791	-0.44%
2023/06/20	6	61.45	9	61.91	61.20	-3	4,288	-0.07%
2023/06/16	4	60.25	0	0.00	60.10	4	4,175	0.10%
2023/06/15	3	61.17	0	0.00	61.10	3	4,216	0.07%
2023/06/14	6	60.95	3	61.27	60.80	3	4,207	0.07%
2023/06/13	0	0.00	2	61.90	61.30	-2	4,248	-0.05%
2023/06/12	3	61.37	0	0.00	61.80	3	4,180	0.07%
2023/06/09	3	62.33	7	62.34	63.30	-4	4,033	-0.10%
2023/06/08	5	60.40	4	60.90	60.80	1	3,779	0.03%
2023/06/07	1	61.60	9	61.48	61.60	-8	3,720	-0.22%
2023/06/06	9	60.40	13	61.18	60.00	-4	3,521	-0.11%
2023/06/05	3	59.20	8	59.08	58.90	-5	3,214	-0.16%
2023/06/02	0	0.00	2	58.00	57.80	-2	3,151	-0.06%
2023/06/01	5	57.10	0	0.00	57.20	5	3,163	0.16%
2023/05/31	2	58.10	9	58.41	57.50	-7	3,194	-0.22%
2023/05/30	4	57.10	0	0.00	56.70	4	3,152	0.13%
2023/05/26	3	56.93	2	57.85	56.50	1	3,274	0.03%
2023/05/25	1	57.60	0	0.00	57.30	1	3,341	0.03%
2023/05/24	1	56.00	0	0.00	56.80	1	3,360	0.03%
2023/05/22	7	57.10	4	57.50	57.00	3	3,606	0.08%
2023/05/19	1	55.40	2	56.00	55.10	-1	3,623	-0.03%
2023/05/18	1	55.50	2	54.40	55.20	-1	3,750	-0.03%
2023/05/17	2	53.90	0	0.00	53.70	2	3,810	0.05%
2023/05/16	0	0.00	1	54.20	53.20	-1	3,850	-0.03%
2023/05/12	1	54.20	1	53.60	54.10	0	4,039	0.00%
2023/05/11	3	53.60	1	52.80	53.50	2	4,113	0.05%
2023/05/09	4	55.25	1	54.80	54.80	3	4,288	0.07%
2023/05/08	2	55.55	2	55.80	55.60	0	4,446	0.00%
2023/05/05	2	54.80	2	55.20	55.50	0	4,475	0.00%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/05/02	2	55.00	0	0.00	55.20	2	5,159	0.04%
2023/04/28	4	55.23	3	55.00	54.80	1	5,471	0.02%
2023/04/25	1	55.00	0	0.00	53.70	1	5,941	0.02%
2023/04/20	4	56.70	0	0.00	56.60	4	6,356	0.06%
2023/04/18	2	60.50	0	0.00	60.00	2	6,886	0.03%
2023/04/14	0	0.00	2	61.30	60.90	-2	7,381	-0.03%
2023/04/13	2	60.50	0	0.00	60.40	2	7,369	0.03%
2023/04/12	0	0.00	2	61.00	60.90	-2	7,350	-0.03%
2023/04/11	5	60.66	0	0.00	60.60	5	7,331	0.07%
2023/04/10	0	0.00	1	61.20	61.40	-1	7,302	-0.01%
2023/04/07	1	60.60	3	60.57	60.70	-2	7,279	-0.03%
2023/03/30	0	0.00	1	59.90	59.80	-1	7,275	-0.01%
2023/03/29	2	59.50	0	0.00	59.70	2	7,286	0.03%
2023/03/28	3	59.57	0	0.00	58.90	3	7,294	0.04%
2023/03/27	3	60.87	0	0.00	60.80	3	7,256	0.04%
2023/03/24	0	0.00	4	60.65	61.10	-4	7,282	-0.05%
2023/03/23	7	60.41	0	0.00	59.90	7	7,258	0.10%
2023/03/22	0	0.00	2	61.60	62.00	-2	7,190	-0.03%
2023/03/21	2	59.90	1	60.50	60.10	1	7,257	0.01%
2023/03/20	6	58.42	0	0.00	58.60	6	7,338	0.08%
2023/03/16	2	58.30	0	0.00	58.50	2	7,311	0.03%
2023/03/15	0	0.00	1	60.60	60.00	-1	7,329	-0.01%
2023/03/14	2	60.90	1	60.60	60.60	1	7,398	0.01%
2023/03/13	2	61.35	2	61.90	61.90	0	7,527	0.00%
2023/03/10	2	62.40	0	0.00	62.10	2	7,674	0.03%
2023/03/08	2	63.90	0	0.00	63.90	2	8,235	0.02%
2023/03/07	0	0.00	1	64.20	63.90	-1	8,237	-0.01%
2023/03/03	5	63.64	2	63.45	63.50	3	8,274	0.04%
2023/03/02	1	63.50	2	63.30	63.20	-1	8,317	-0.01%
2023/03/01	2	61.35	6	62.87	62.90	-4	8,563	-0.05%
2023/02/24	2	62.95	0	0.00	62.80	2	8,563	0.02%
2023/02/23	4	62.90	0	0.00	62.80	4	8,536	0.05%
2023/02/22	6	63.48	0	0.00	63.80	6	8,545	0.07%
2023/02/21	3	64.53	0	0.00	64.80	3	8,565	0.04%
2023/02/20	4	64.50	1	64.60	64.60	3	8,532	0.04%
2023/02/17	2	66.00	0	0.00	66.00	2	8,545	0.02%
2023/02/16	0	0.00	5	66.60	67.50	-5	8,760	-0.06%
2023/02/14	0	0.00	4	64.50	64.50	-4	8,745	-0.05%
2023/02/13	1	65.00	1	63.80	63.80	0	8,822	0.00%
2023/02/10	6	65.83	2	64.20	64.20	4	9,008	0.04%
2023/02/09	1	66.50	1	67.18	67.20	0	9,288	0.00%
2023/02/07	2	67.00	2	67.85	68.00	0	9,417	0.00%
2023/02/06	1	66.22	0	65.50	67.00	1	9,664	0.01%
2023/02/03	0	67.26	40	66.00	66.20	-40	10,133	-0.39%
2023/02/02	1	66.14	0	0.00	67.00	1	10,287	0.01%
2023/02/01	3	67.60	3	67.63	67.40	0	10,251	0.00%
2023/01/31	1	66.30	2	65.20	65.70	-1	9,979	-0.01%
2023/01/30	12	63.25	13	63.73	65.00	-1	9,923	-0.01%
2023/01/17	9	59.37	9	60.03	59.90	0	9,663	0.00%
2023/01/16	26	59.16	28	59.35	58.90	-2	9,501	-0.02%
2023/01/13	14	58.89	13	58.98	58.10	1	9,297	0.01%
2023/01/12	42	59.01	2	58.75	58.60	40	9,133	0.44%
2023/01/11	15	58.53	14	58.60	58.40	1	9,020	0.01%
2023/01/10	11	58.89	17	58.48	58.40	-6	8,905	-0.07%
2023/01/09	20	58.53	20	58.83	58.70	0	8,654	0.00%
2023/01/06	2	57.20	1	56.70	57.30	1	8,280	0.01%
2023/01/05	4	56.60	1	55.40	55.40	3	8,005	0.04%
2023/01/04	0	0.00	7	55.56	57.00	-7	7,697	-0.09%
2022/12/16	1	53.10	9	53.38	54.40	-8	7,359	-0.11%
2022/12/14	1	55.00	0	0.00	55.10	1	7,306	0.01%
2022/12/13	11	55.45	3	53.80	53.80	8	7,264	0.11%
2022/12/12	1	55.60	0	0.00	55.50	1	7,108	0.01%
2022/12/06	1	54.60	0	0.00	54.70	1	6,762	0.01%
2022/12/05	2	57.05	6	57.17	56.30	-4	6,642	-0.06%
2022/12/02	2	58.85	1	58.40	58.40	1	6,480	0.02%
2022/12/01	11	56.97	7	58.03	59.00	4	6,298	0.06%
2022/11/30	1	54.60	4	53.98	54.50	-3	5,868	-0.05%
2022/11/25	1	51.80	0	0.00	51.10	1	5,600	0.02%
2022/11/24	1	52.20	1	52.90	52.90	0	5,523	0.00%
2022/11/23	4	53.35	9	52.77	52.90	-5	5,432	-0.09%
2022/11/21	3	50.63	1	50.80	50.80	2	5,109	0.04%
2022/11/18	2	52.40	2	53.00	51.60	0	5,061	0.00%
2022/11/17	3	52.00	0	0.00	51.80	3	4,910	0.06%
2022/11/15	4	52.48	5	51.74	52.30	-1	4,707	-0.02%
2022/11/14	3	50.53	4	51.20	51.60	-1	4,510	-0.02%
2022/11/11	7	49.00	5	48.85	48.55	2	4,177	0.05%
2022/11/10	0	0.00	1	48.40	48.50	-1	4,045	-0.02%
2022/11/09	1	50.10	0	0.00	49.60	1	3,940	0.03%
2022/11/08	7	50.14	12	49.48	49.30	-5	3,814	-0.13%
2022/11/07	1	49.45	2	50.00	50.50	-1	3,587	-0.03%
2022/11/04	1	47.90	1	48.10	47.60	0	3,173	0.00%
2022/11/03	0	0.00	5	46.82	47.65	-5	3,014	-0.17%
2022/11/02	8	46.89	5	46.43	47.10	3	2,855	0.10%
2022/11/01	7	45.03	8	45.33	46.50	-1	2,519	-0.04%
2022/10/31	6	41.73	2	43.60	43.60	4	1,885	0.21%
2022/10/27	1	38.50	0	0.00	39.80	1	1,532	0.07%
2022/10/24	3	38.50	0	0.00	36.90	3	1,270	0.24%
2022/10/20	0	0.00	1	38.25	38.30	-1	1,313	-0.08%
2022/09/05	2	40.80	0	0.00	40.70	2	2,499	0.08%
2022/08/26	0	0.00	2	44.05	43.60	-2	2,463	-0.08%
2022/08/18	1	43.95	0	0.00	43.95	1	2,511	0.04%
2022/08/09	0	0.00	1	41.50	41.50	-1	2,516	-0.04%
2022/07/22	1	46.90	0	0.00	46.65	1	2,492	0.04%
2022/07/21	0	0.00	5	45.37	46.65	-5	2,306	-0.22%
2022/07/18	1	42.35	0	0.00	42.35	1	2,270	0.04%
2022/07/15	1	45.00	1	46.00	46.25	0	2,216	0.00%
2022/07/13	0	0.00	1	44.20	44.25	-1	2,143	-0.05%
2022/07/12	41	42.00	0	0.00	41.95	41	2,114	1.94%
2022/07/11	5	44.50	1	44.20	44.20	4	2,063	0.19%
2022/07/06	1	44.20	0	0.00	44.00	1	1,992	0.05%
2022/06/30	2	45.90	0	0.00	45.25	2	1,909	0.10%
2022/06/29	31	47.00	0	0.00	47.05	31	1,868	1.66%
2022/06/27	0	0.00	1	49.70	49.90	-1	1,819	-0.05%
2022/06/24	1	47.70	0	0.00	48.20	1	1,803	0.06%
2022/06/23	0	0.00	2	46.90	47.40	-2	1,794	-0.11%
2022/06/20	1	51.50	2	49.48	48.35	-1	1,712	-0.06%
2022/06/17	1	51.40	1	51.70	51.30	0	1,700	0.00%
2022/06/13	0	0.00	1	57.00	56.30	-1	1,694	-0.06%
2022/06/01	0	0.00	1	58.70	58.30	-1	1,836	-0.05%
2022/05/31	1	57.60	0	0.00	57.90	1	1,850	0.05%
2022/05/30	2	57.70	0	0.00	58.00	2	1,871	0.11%
2022/05/20	2	56.00	0	0.00	55.80	2	2,317	0.09%
2022/05/19	0	0.00	1	55.40	56.30	-1	2,311	-0.04%
2022/05/18	1	58.00	0	0.00	56.80	1	2,307	0.04%
2022/05/16	6	55.30	0	0.00	54.60	6	2,269	0.26%
2022/05/09	1	57.80	0	0.00	57.50	1	2,252	0.04%
2022/04/28	1	57.80	0	0.00	58.00	1	2,300	0.04%
2022/04/22	1	64.60	0	0.00	64.40	1	2,228	0.04%
2022/04/21	1	66.60	0	0.00	66.40	1	2,218	0.05%
2022/04/18	4	66.75	0	0.00	66.00	4	2,273	0.18%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/11	1	69.00	1	69.20	68.60	0	2,456	0.00%
2022/04/07	2	70.90	0	0.00	70.40	2	2,504	0.08%
2022/04/01	0	0.00	4	71.60	71.40	-4	2,653	-0.15%
2022/03/28	0	0.00	1	71.50	72.60	-1	3,084	-0.03%
2022/03/25	0	0.00	2	73.30	73.00	-2	3,130	-0.06%
2022/03/22	0	0.00	2	72.80	72.70	-2	3,236	-0.06%
2022/03/18	0	0.00	1	71.40	71.40	-1	3,312	-0.03%
2022/03/17	2	69.80	0	0.00	70.90	2	3,316	0.06%
2022/03/15	2	69.25	0	0.00	68.80	2	3,369	0.06%
2022/03/14	1	70.30	0	0.00	70.60	1	3,381	0.03%
2022/03/11	0	0.00	3	70.60	70.80	-3	3,477	-0.09%
2022/03/10	1	71.50	0	0.00	71.30	1	3,491	0.03%
2022/03/09	1	71.10	0	0.00	70.90	1	3,527	0.03%
2022/03/08	1	70.00	0	0.00	70.10	1	3,573	0.03%
2022/03/07	2	71.00	0	0.00	70.90	2	3,618	0.06%
2022/03/03	0	0.00	1	76.00	74.50	-1	3,723	-0.03%
2022/03/01	6	74.70	0	0.00	75.40	6	3,833	0.16%
2022/02/25	3	76.13	4	75.43	75.00	-1	3,886	-0.03%
2022/02/24	3	74.70	5	75.28	74.20	-2	4,011	-0.05%
2022/02/23	1	73.70	0	0.00	74.20	1	4,011	0.02%
2022/02/22	3	71.40	3	70.00	70.00	0	3,988	0.00%
2022/02/21	1	71.50	0	0.00	71.50	1	4,158	0.02%
2022/02/14	0	0.00	1	70.70	70.70	-1	5,953	-0.02%
2022/02/07	1	68.10	0	0.00	69.70	1	6,412	0.02%
2022/01/26	1	67.90	0	0.00	67.50	1	6,444	0.02%
2022/01/24	0	0.00	1	69.70	69.80	-1	6,667	-0.01%
2022/01/21	1	71.00	0	0.00	71.50	1	6,749	0.01%
2022/01/20	1	71.80	0	0.00	71.90	1	6,844	0.01%
2022/01/19	2	72.80	0	0.00	72.20	2	6,881	0.03%
2022/01/18	0	0.00	1	74.60	73.40	-1	6,994	-0.01%
2022/01/13	1	73.50	0	0.00	73.70	1	7,171	0.01%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/07	1	73.90	1	74.30	73.50	0	7,675	0.00%
2022/01/05	2	76.00	0	0.00	76.10	2	7,694	0.03%
2021/12/28	2	78.65	2	78.30	77.60	0	8,059	0.00%
2021/12/23	0	0.00	9	78.49	78.40	-9	8,387	-0.11%
2021/12/22	2	76.25	5	76.92	77.10	-3	8,527	-0.04%
2021/12/21	0	0.00	1	75.00	75.00	-1	9,313	-0.01%
2021/12/20	2	74.15	0	0.00	73.10	2	9,674	0.02%
2021/12/17	1	74.80	0	0.00	74.90	1	9,822	0.01%
2021/12/15	1	74.80	0	0.00	74.80	1	9,853	0.01%
2021/12/13	1	74.40	6	74.70	75.10	-5	9,860	-0.05%
2021/12/10	1	74.20	1	74.30	74.40	0	10,038	0.00%
2021/12/09	1	75.50	0	0.00	75.20	1	10,000	0.01%
2021/12/07	0	0.00	1	77.10	76.60	-1	10,001	-0.01%
2021/12/02	0	0.00	1	76.20	75.50	-1	10,112	-0.01%
2021/12/01	1	75.40	0	0.00	75.30	1	10,105	0.01%
2021/11/30	0	0.00	2	76.45	76.90	-2	10,062	-0.02%
2021/11/29	2	74.60	0	0.00	76.30	2	10,057	0.02%
2021/11/26	1	76.10	0	0.00	75.90	1	9,995	0.01%
2021/11/24	1	79.70	0	0.00	79.70	1	9,979	0.01%
2021/11/23	1	79.00	0	0.00	78.80	1	10,081	0.01%
2021/11/22	3	79.73	14	80.14	83.00	-11	9,931	-0.11%
2021/11/19	3	78.43	0	0.00	79.10	3	9,795	0.03%
2021/11/18	11	78.28	0	0.00	78.10	11	9,812	0.11%
2021/11/17	7	80.04	0	0.00	79.80	7	9,727	0.07%
2021/11/16	6	84.62	4	85.05	80.50	2	9,651	0.02%
2021/11/15	3	81.30	11	81.63	83.90	-8	8,911	-0.09%
2021/11/12	2	75.65	3	76.40	76.30	-1	8,640	-0.01%
2021/11/11	2	75.45	1	75.40	75.40	1	8,744	0.01%
2021/11/10	1	76.00	0	0.00	76.10	1	8,994	0.01%
2021/11/09	0	0.00	15	76.16	77.00	-15	9,006	-0.17%
2021/11/08	0	0.00	1	74.00	74.00	-1	8,860	-0.01%
2021/11/05	1	76.80	1	74.50	74.50	0	8,942	0.00%
2021/11/04	2	75.20	0	0.00	75.20	2	8,981	0.02%
2021/11/03	2	73.95	0	0.00	74.80	2	9,139	0.02%
2021/11/02	5	75.56	0	0.00	73.80	5	9,260	0.05%
2021/11/01	0	0.00	2	75.60	76.90	-2	9,253	-0.02%
2021/10/29	4	74.73	3	74.20	74.70	1	9,759	0.01%
2021/10/28	5	73.48	4	73.88	72.60	1	10,246	0.01%
2021/10/27	1	75.40	0	0.00	75.40	1	10,312	0.01%
2021/10/26	7	76.11	0	0.00	74.70	7	10,317	0.07%
2021/10/22	2	73.65	0	0.00	74.20	2	10,271	0.02%
2021/10/21	1	75.30	0	0.00	73.10	1	10,293	0.01%
2021/10/20	4	75.38	0	0.00	74.70	4	10,274	0.04%
2021/10/19	0	0.00	1	74.20	74.20	-1	10,319	-0.01%
2021/10/18	1	73.40	4	73.48	74.00	-3	10,566	-0.03%
2021/10/15	8	70.96	19	71.90	73.40	-11	10,569	-0.10%
2021/10/14	3	67.03	0	0.00	68.20	3	10,520	0.03%
2021/10/13	1	66.40	0	0.00	66.50	1	10,558	0.01%
2021/10/12	3	69.63	0	0.00	69.10	3	10,571	0.03%
2021/10/08	3	70.90	1	70.60	71.00	2	10,617	0.02%
2021/10/07	1	70.30	0	0.00	70.20	1	10,683	0.01%
2021/10/06	1	69.50	1	68.80	67.90	0	11,044	0.00%
2021/10/05	1	63.00	0	0.00	67.60	1	11,074	0.01%
2021/10/04	4	67.03	0	0.00	66.00	4	11,062	0.04%
2021/10/01	2	70.80	0	0.00	71.10	2	10,969	0.02%
2021/09/29	5	74.78	4	75.52	73.90	1	10,816	0.01%
2021/09/28	7	81.97	7	81.70	80.20	0	10,680	0.00%
2021/09/27	0	0.00	13	76.62	79.90	-13	9,841	-0.13%
2021/09/24	0	0.00	1	74.10	75.70	-1	9,525	-0.01%
2021/09/23	0	0.00	4	72.40	73.00	-4	9,417	-0.04%
2021/09/22	4	72.10	2	71.90	71.50	2	9,438	0.02%
2021/09/17	0	0.00	2	73.70	73.50	-2	9,470	-0.02%
2021/09/15	1	71.60	0	0.00	71.50	1	9,509	0.01%
2021/09/13	0	0.00	1	73.20	71.70	-1	9,632	-0.01%
2021/09/09	0	0.00	6	71.25	72.20	-6	10,071	-0.06%
2021/09/07	3	69.67	2	69.50	70.30	1	11,177	0.01%
2021/09/06	1	71.80	0	0.00	71.30	1	11,699	0.01%
2021/09/03	0	0.00	1	73.00	72.10	-1	11,964	-0.01%
2021/08/30	2	73.90	1	74.10	73.40	1	12,648	0.01%
2021/08/26	1	70.50	0	0.00	71.70	1	12,512	0.01%
2021/08/25	2	69.40	0	0.00	70.50	2	12,632	0.02%
2021/08/23	4	70.70	1	71.00	71.50	3	12,669	0.02%
2021/08/20	3	69.50	0	0.00	68.20	3	12,712	0.02%
2021/08/18	3	70.57	2	71.60	73.90	1	12,851	0.01%
2021/08/16	3	78.23	0	79.60	74.90	3	12,983	0.02%
2021/08/13	5	82.02	0	81.30	82.90	5	12,988	0.04%
2021/08/11	1	86.00	3	85.00	84.50	-2	13,585	-0.01%
2021/08/10	1	85.00	1	83.10	85.40	0	13,665	0.00%
2021/08/09	0	89.00	3	88.50	84.10	-3	13,730	-0.02%
2021/08/06	1	88.00	0	0.00	88.00	1	13,816	0.01%
2021/08/05	9	87.57	1	88.80	87.30	8	13,821	0.06%
2021/08/04	2	88.90	4	88.50	89.10	-2	14,081	-0.01%
2021/08/03	6	86.43	1	87.00	87.50	5	13,658	0.04%
2021/08/02	0	0.00	5	83.10	83.30	-5	13,151	-0.04%
2021/07/29	2	78.65	0	0.00	78.60	2	13,389	0.01%
2021/07/28	7	76.20	0	0.00	77.80	7	13,621	0.05%
2021/07/23	2	83.60	0	0.00	82.10	2	13,994	0.01%
2021/07/22	1	80.70	14	81.29	81.40	-13	13,930	-0.09%
2021/07/21	9	77.67	2	77.45	75.90	7	13,746	0.05%
2021/07/20	5	78.10	1	77.70	76.90	4	13,750	0.03%
2021/07/19	8	80.79	0	0.00	80.50	8	13,833	0.06%
2021/07/16	1	81.20	2	81.80	81.40	-1	14,247	-0.01%
2021/07/15	4	81.43	0	0.00	81.70	4	14,505	0.03%
2021/07/14	1	82.50	0	0.00	82.50	1	14,695	0.01%
2021/07/13	0	0.00	1	85.00	83.70	-1	14,884	-0.01%
2021/07/12	3	83.27	1	85.70	83.20	2	14,678	0.01%
2021/07/09	1	84.30	1	84.50	84.50	0	14,692	0.00%
2021/07/08	3	83.67	2	83.95	83.20	1	14,792	0.01%
2021/07/07	1	82.80	1	84.00	82.80	0	14,932	0.00%
2021/07/06	1	82.80	2	83.95	83.00	-1	15,022	-0.01%
2021/07/05	0	0.00	11	84.58	85.10	-11	15,176	-0.07%
2021/07/02	2	81.15	0	0.00	82.00	2	15,175	0.01%
2021/07/01	3	80.97	0	0.00	80.70	3	15,341	0.02%
2021/06/30	4	81.95	0	0.00	81.50	4	15,632	0.03%
2021/06/29	1	84.20	1	83.50	82.80	0	15,724	0.00%
2021/06/28	0	0.00	2	82.95	84.80	-2	16,256	-0.01%
2021/06/25	3	83.27	0.4	83.70	82.70	2.6	16,444	0.02%
2021/06/23	0	0.00	1	84.50	84.80	-1	17,087	-0.01%
2021/06/22	3	83.60	3	84.10	83.00	0	17,247	0.00%
2021/06/21	5	83.84	3	84.95	82.40	2	17,979	0.01%
2021/06/18	3	88.10	0	0.00	87.60	3	18,581	0.02%
2021/06/17	1	89.29	3	90.39	88.90	-2	18,730	-0.01%
2021/06/16	15.1	90.07	11	91.11	88.90	4.1	18,628	0.02%
2021/06/15	0.3	88.98	2	87.85	86.20	-1.7	18,381	-0.01%
2021/06/11	1	82.80	2	83.20	82.60	-1	18,677	-0.01%
2021/06/10	1	81.70	2	81.60	82.50	-1	18,508	-0.01%
2021/06/09	1	80.90	5	78.46	80.30	-4	18,181	-0.02%
2021/06/03	0	0.00	1	77.00	76.80	-1	18,237	-0.01%
2021/06/02	5	77.14	1	78.40	76.10	4	18,457	0.02%
2021/06/01	1	80.90	31	79.82	79.50	-30	18,353	-0.16%
2021/05/28	1	81.20	0	0.00	80.90	1	18,411	0.01%
2021/05/27	2	81.95	1	81.30	81.30	1	18,468	0.01%
2021/05/26	2	78.15	3	79.62	80.00	-1	18,319	-0.01%
2021/05/25	13	80.65	0	0.00	78.50	13	18,359	0.07%
2021/05/24	4	77.98	2	78.40	78.20	2	18,270	0.01%
2021/05/21	9	76.69	3	77.27	75.50	6	18,138	0.03%
2021/05/20	13	75.61	1	73.70	74.00	12	18,249	0.07%
2021/05/19	12	73.08	14	74.48	78.60	-2	18,154	-0.01%
2021/05/18	10	67.90	10	70.50	71.80	0	18,103	0.00%
2021/05/17	2	69.70	1	68.80	66.50	1	18,788	0.01%
2021/05/14	2	70.20	36	72.85	73.80	-34	20,041	-0.17%
2021/05/13	2	66.25	38	66.99	68.10	-36	19,889	-0.18%
2021/05/12	2	69.20	1	72.50	65.70	1	19,943	0.01%
2021/05/11	2	73.40	15	70.83	70.00	-13	20,097	-0.06%
2021/05/10	3	72.30	3	72.00	71.40	0	20,196	0.00%
2021/05/07	5	72.30	0	0.00	72.10	5	20,804	0.02%
2021/05/06	10	73.89	6	75.12	73.50	4	20,847	0.02%
2021/05/05	4	70.58	24	71.70	70.20	-20	20,768	-0.10%
2021/05/04	3	69.40	7	67.94	67.30	-4	21,129	-0.02%
2021/05/03	10	75.10	0	78.50	74.70	10	21,321	0.05%
2021/04/29	0	83.30	12	82.99	83.00	-12	21,377	-0.06%
2021/04/28	2	81.50	0	81.00	80.00	2	21,438	0.01%
2021/04/27	3	83.17	0	0.00	81.80	3	21,401	0.01%
2021/04/26	25	81.38	0	83.10	81.10	25	21,350	0.12%
2021/04/23	2	83.10	0	0.00	82.80	2	21,429	0.01%
2021/04/22	11	86.03	6	87.85	85.20	5	21,344	0.02%
2021/04/21	2	84.40	15	83.49	84.30	-13	20,986	-0.06%
2021/04/20	10	81.80	8	82.16	81.30	2	20,862	0.01%
2021/04/19	5	81.00	3	80.60	80.10	2	20,734	0.01%
2021/04/16	12	78.17	2	79.60	77.80	10	20,537	0.05%
2021/04/15	5	74.50	18	76.56	78.00	-13	20,348	-0.06%
2021/04/14	1	75.50	0	0.00	75.30	1	20,297	0.00%
2021/04/12	10	78.80	1	77.29	76.40	9	20,581	0.04%
2021/04/09	4	81.28	9	80.87	79.00	-5	20,588	-0.02%
2021/04/08	33	79.11	4	79.90	79.80	29	20,616	0.14%
2021/04/07	29	79.82	3	79.07	79.50	26	20,634	0.13%
2021/04/06	5	80.30	23	81.46	81.10	-18	20,773	-0.09%
2021/04/01	0	0.00	3	75.80	75.50	-3	21,171	-0.01%
2021/03/31	8	75.78	17	75.71	75.80	-9	21,598	-0.04%
2021/03/30	10	72.70	1	73.40	73.10	9	22,568	0.04%
2021/03/29	5	73.88	7	73.24	72.40	-2	22,798	-0.01%
2021/03/26	0	0.00	7	69.66	69.00	-7	22,533	-0.03%
2021/03/25	4	68.77	2	70.50	68.00	2	22,491	0.01%
2021/03/24	5	71.52	3	71.10	70.20	2	22,209	0.01%
2021/03/23	5	68.88	40	69.66	70.80	-35	21,339	-0.16%
2021/03/22	7	65.07	4	65.53	65.30	3	20,493	0.01%
2021/03/19	10	64.34	33	64.39	63.40	-23	20,159	-0.11%
2021/03/18	1	65.80	31	65.45	63.10	-30	19,809	-0.15%
2021/03/17	10	63.20	14	63.56	64.60	-4	19,342	-0.02%
2021/03/16	0	0.00	3	60.40	60.30	-3	18,592	-0.02%
2021/03/12	1	59.70	7	60.03	58.60	-6	18,490	-0.03%
2021/03/11	9	59.36	5	58.98	59.90	4	18,523	0.02%
2021/03/09	22	56.73	0	0.00	56.90	22	18,499	0.12%
2021/03/08	10	58.10	35	59.05	58.40	-25	18,414	-0.14%
2021/03/05	1	55.60	0	0.00	56.40	1	18,256	0.01%
2021/03/02	10	57.50	2	58.50	57.20	8	18,591	0.04%
2021/02/26	10	57.51	11	58.23	59.30	-1	18,657	-0.01%
2021/02/25	2	58.80	12	58.51	58.70	-10	18,873	-0.05%
2021/02/24	16	58.88	2	59.10	58.50	14	18,808	0.07%
2021/02/23	13	60.78	8	61.80	60.80	5	18,742	0.03%
2021/02/22	18	62.95	8	63.04	61.50	10	18,702	0.05%
2021/02/18	28	60.54	0	0.00	60.60	28	18,605	0.15%
2021/02/17	42	61.64	28	62.35	62.50	14	19,117	0.07%
2021/02/05	5	56.32	75	56.51	57.90	-70	18,671	-0.37%
2021/02/04	6	53.93	5	54.00	54.00	1	17,802	0.01%
2021/02/03	3	53.90	1	55.20	53.60	2	17,791	0.01%
2021/02/02	6	53.47	6	55.03	55.20	0	17,572	0.00%
2021/02/01	7	52.69	14	53.93	53.70	-7	17,009	-0.04%
2021/01/29	77	53.84	62	55.59	51.90	15	16,705	0.09%
2021/01/28	63	53.75	54	54.88	52.80	9	15,996	0.06%
2021/01/27	11	53.56	7	54.33	53.80	4	15,772	0.03%
2021/01/26	52	54.73	18	55.31	54.10	34	15,546	0.22%
2021/01/25	7	53.44	55	54.08	54.00	-48	14,918	-0.32%
2021/01/22	2	49.85	2	51.70	52.10	0	14,523	0.00%
2021/01/21	7	49.93	7	49.11	50.50	0	14,213	0.00%
2021/01/20	20.3	47.03	0	0.00	46.90	20.3	13,985	0.15%
2021/01/19	1	48.05	5	48.19	47.95	-4	13,887	-0.03%
2021/01/18	12.1	48.01	0	0.00	48.10	12.1	13,843	0.09%
2021/01/15	5	50.86	0	0.00	50.10	5	13,596	0.04%
2021/01/14	1	52.50	2	52.05	52.50	-1	13,422	-0.01%
2021/01/13	2	53.10	0	0.00	53.20	2	13,293	0.02%
2021/01/12	11	51.05	2	50.90	50.40	9	13,148	0.07%
2021/01/11	9.1	52.55	0	0.00	52.60	9.1	12,997	0.07%
2021/01/08	7	52.61	12	52.20	52.50	-5	12,869	-0.04%
2021/01/07	5	52.44	3	52.50	52.60	2	12,778	0.02%
2021/01/06	10	53.70	0	0.00	51.40	10	12,634	0.08%
2021/01/05	6.5	54.60	14	54.96	53.40	-7.5	12,302	-0.06%
2021/01/04	0	0.00	1	52.40	52.70	-1	11,872	-0.01%
2020/12/31	3	52.30	8	53.75	53.30	-5	11,712	-0.04%
2020/12/30	5	53.10	5	55.10	52.90	0	11,421	0.00%
2020/12/29	15	54.55	1	53.90	54.60	14	11,222	0.12%
2020/12/28	1	55.40	8	54.31	55.50	-7	10,862	-0.06%
2020/12/25	5	52.78	1	52.10	51.80	4	10,069	0.04%
2020/12/24	6	50.83	18	50.61	51.50	-12	9,435	-0.13%
2020/12/23	16	48.69	13	48.57	48.80	3	7,858	0.04%
2020/12/22	6	46.00	4	45.79	44.40	2	7,373	0.03%
2020/12/21	1	44.80	0	0.00	45.10	1	7,047	0.01%
2020/12/17	1	42.65	0	0.00	43.25	1	6,888	0.01%
2020/12/15	0	0.00	1	42.80	41.90	-1	6,927	-0.01%
2020/12/09	0	0.00	1	44.75	44.70	-1	6,787	-0.01%
2020/12/07	1	44.90	9	46.26	44.85	-8	6,676	-0.12%
2020/12/04	10	46.05	5	45.80	46.20	5	6,565	0.08%
2020/12/03	1	45.65	16	45.88	45.20	-15	6,440	-0.23%
2020/12/02	0	0.00	2	45.50	45.50	-2	6,364	-0.03%
2020/12/01	5	44.14	5	45.08	44.95	0	6,252	0.00%
2020/11/30	22	46.80	0	0.00	45.85	22	6,096	0.36%
2020/11/27	3	45.80	4	46.24	46.05	-1	5,956	-0.02%
2020/11/26	2	46.50	15	47.15	46.50	-13	5,867	-0.22%
2020/11/25	15	45.05	15	45.47	46.00	0	5,354	0.00%
2020/11/24	16	44.86	15	45.89	44.45	1	5,108	0.02%
2020/11/23	13	44.54	1	44.75	44.40	12	4,777	0.25%
2020/11/20	2	45.05	2	44.80	44.45	0	4,694	0.00%
2020/11/19	4	44.51	0	0.00	45.20	4	4,544	0.09%
2020/11/18	3	45.22	7	45.21	45.00	-4	4,419	-0.09%
2020/11/17	7	44.61	1	45.10	44.50	6	4,216	0.14%
2020/11/16	0	0.00	24	45.28	44.50	-24	3,939	-0.61%
2020/11/13	2	42.70	14	42.83	42.90	-12	3,069	-0.39%
2020/11/12	19	42.19	4	42.18	41.90	15	2,611	0.57%
2020/11/11	0	0.00	4	40.59	40.70	-4	2,016	-0.20%
2020/11/05	1	38.90	0	0.00	38.70	1	1,910	0.05%
2020/11/02	0	0.00	2	38.00	38.50	-2	1,988	-0.10%
2020/10/30	6	38.43	4	38.80	38.30	2	2,010	0.10%
2020/10/28	0	0.00	7	38.85	38.35	-7	2,055	-0.34%
2020/10/26	0	0.00	2	38.85	38.70	-2	2,222	-0.09%
2020/10/20	0	0.00	3	38.65	38.10	-3	2,295	-0.13%
2020/09/24	0	0.00	1	37.50	37.75	-1	2,872	-0.03%
2020/09/22	7	38.00	0	0.00	38.20	7	2,992	0.23%
2020/09/21	0	0.00	7	39.00	38.70	-7	3,083	-0.23%
2020/09/18	0	0.00	1	40.65	39.30	-1	3,137	-0.03%
2020/09/17	3	40.73	2	40.73	40.60	1	3,125	0.03%
2020/09/16	0	0.00	2	39.85	39.70	-2	3,050	-0.07%
2020/09/11	2	38.20	0	0.00	38.50	2	3,163	0.06%
2020/09/10	4	39.35	0	0.00	38.50	4	3,264	0.12%
2020/09/08	0	0.00	5	38.10	38.15	-5	3,281	-0.15%
2020/09/02	2	37.90	0	0.00	37.85	2	3,506	0.06%
2020/09/01	7	38.15	0	0.00	38.15	7	3,582	0.20%
2020/08/28	0	0.00	1	37.75	37.75	-1	3,741	-0.03%
2020/08/26	0	0.00	6	38.03	38.05	-6	3,815	-0.16%
2020/08/20	4	38.11	0	0.00	36.05	4	4,025	0.10%
2020/08/05	1	41.50	0	0.00	41.20	1	5,014	0.02%
2020/08/04	0	0.00	5	41.20	41.25	-5	5,361	-0.09%
2020/07/31	0	0.00	5	41.00	41.15	-5	5,644	-0.09%
2020/07/30	6	40.08	1	40.90	40.90	5	5,952	0.08%
2020/07/29	0	0.00	1	39.00	39.10	-1	6,042	-0.02%
2020/07/23	1	40.90	1	41.35	40.85	0	6,857	0.00%
2020/07/14	1	40.90	0	0.00	40.60	1	6,846	0.01%
2020/07/13	1	40.20	3	40.68	40.90	-2	6,834	-0.03%
2020/07/09	0	0.00	1	41.55	41.20	-1	6,897	-0.01%
2020/07/07	6	41.90	7	42.00	42.00	-1	6,965	-0.01%
2020/07/06	0	0.00	1	41.45	41.75	-1	6,931	-0.01%
2020/07/03	0	0.00	87	41.01	40.90	-87	6,929	-1.26%
2020/07/02	1	41.25	1	41.45	41.15	0	6,967	0.00%
2020/06/30	92	42.00	6	41.97	41.85	86	6,845	1.26%
2020/06/29	2	42.90	0	0.00	42.90	2	6,765	0.03%
2020/06/24	0	0.00	1	42.90	42.85	-1	6,669	-0.01%
2020/06/23	1	42.95	1	42.80	42.70	0	6,670	0.00%
2020/06/19	12	42.85	0	0.00	42.85	12	6,669	0.18%
2020/06/18	0	0.00	2	43.03	42.85	-2	6,667	-0.03%
2020/06/17	0	0.00	2	42.95	42.95	-2	6,597	-0.03%
2020/06/16	2	41.95	0	0.00	42.00	2	6,551	0.03%
2020/06/12	1	41.15	3	41.35	41.50	-2	6,634	-0.03%
2020/06/11	12	41.32	4	42.05	40.90	8	6,651	0.12%
2020/06/10	0	0.00	11	42.40	42.45	-11	6,623	-0.17%
2020/06/09	15	42.63	2	42.60	42.30	13	6,697	0.19%
2020/06/08	1	42.80	0	0.00	42.25	1	6,808	0.01%
2020/06/04	0	0.00	2	42.55	42.65	-2	6,762	-0.03%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/05/28	0	0.00	1	40.60	40.60	-1	6,904	-0.01%
2020/05/27	4	42.16	0	0.00	41.85	4	6,848	0.06%
2020/05/26	2	42.40	4	42.34	42.25	-2	6,841	-0.03%
2020/05/21	0	0.00	2	41.85	41.90	-2	6,697	-0.03%
2020/05/20	0	0.00	2	41.75	40.95	-2	6,702	-0.03%
2020/05/19	2	41.40	0	0.00	41.85	2	6,669	0.03%
2020/05/18	3	39.70	0	0.00	40.20	3	6,592	0.05%
2020/05/14	1	42.60	0	0.00	41.30	1	6,348	0.02%
2020/05/13	4	42.90	0	0.00	42.95	4	6,213	0.06%
2020/05/12	6	43.73	3	43.90	43.70	3	6,141	0.05%
2020/05/11	2	44.33	6	44.37	44.20	-4	5,978	-0.07%
2020/05/08	7	42.35	4	42.93	42.30	3	5,640	0.05%
2020/05/07	1	42.95	8	42.78	42.30	-7	5,486	-0.13%
2020/05/06	20	42.29	25	42.08	41.75	-5	5,362	-0.09%
2020/05/05	17	40.79	9	41.12	40.80	8	5,071	0.16%
2020/05/04	41	40.62	49	40.31	41.50	-8	4,899	-0.16%
2020/04/30	29	39.52	19	39.91	40.50	10	4,660	0.21%
2020/04/22	0	0.00	1	33.20	34.05	-1	4,453	-0.02%
2020/04/16	2	35.10	0	0.00	35.15	2	4,539	0.04%
2020/04/14	2	34.95	0	0.00	35.40	2	4,612	0.04%
2020/04/13	1	34.30	2	34.83	34.80	-1	4,589	-0.02%
2020/04/09	0	0.00	1	33.85	33.00	-1	4,571	-0.02%
2020/04/08	3	32.85	0	0.00	33.50	3	4,574	0.07%
2020/04/07	1	31.60	3	31.67	32.90	-2	4,500	-0.04%
2020/04/06	0	0.00	1	30.10	30.50	-1	4,421	-0.02%
2020/04/01	1	29.95	0	0.00	30.30	1	4,431	0.02%
2020/03/31	0	0.00	1	30.55	29.80	-1	4,456	-0.02%
2020/03/30	1	29.70	0	0.00	30.20	1	4,472	0.02%
2020/03/27	0	0.00	1	30.55	30.20	-1	4,543	-0.02%
2020/03/25	1	29.70	1	29.85	29.70	0	4,561	0.00%
2020/03/20	1	28.15	0	0.00	28.60	1	5,173	0.02%
2020/03/19	1	26.50	0	0.00	26.45	1	5,391	0.02%
2020/03/13	60	31.00	0	0.00	31.95	60	5,565	1.08%
2020/03/12	1	34.25	0	0.00	34.30	1	5,506	0.02%
2020/03/09	0	0.00	1	38.60	38.00	-1	5,901	-0.02%
2020/03/06	0	0.00	2	39.60	39.70	-2	5,920	-0.03%
2020/03/05	1	39.60	2	39.58	39.65	-1	6,003	-0.02%
2020/03/03	0	0.00	10	38.80	38.30	-10	6,684	-0.15%
2020/03/02	2	36.00	2	36.55	36.25	0	6,716	0.00%
2020/02/27	1	38.05	0	0.00	37.00	1	6,860	0.01%
2020/02/26	13	38.97	2	38.88	39.30	11	6,803	0.16%
2020/02/24	0	0.00	1	39.20	39.15	-1	6,759	-0.01%
2020/02/19	0	0.00	2	38.30	38.25	-2	6,673	-0.03%
2020/02/18	1	38.65	1	38.40	38.05	0	6,686	0.00%
2020/02/17	2	38.48	0	0.00	38.60	2	6,701	0.03%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/12	1	38.50	0	0.00	38.30	1	6,714	0.01%
2020/02/11	1	37.75	0	0.00	37.65	1	6,756	0.01%
2020/02/06	0	0.00	1	36.80	37.10	-1	7,746	-0.01%
2020/02/04	1	35.85	2	34.20	35.95	-1	7,703	-0.01%
2020/02/03	1	33.50	0	0.00	33.40	1	7,678	0.01%
2020/01/31	5	37.24	7	38.95	36.45	-2	7,587	-0.03%
2020/01/30	5	38.62	0	0.00	38.45	5	7,532	0.07%
2020/01/16	0	0.00	1	43.40	43.40	-1	7,662	-0.01%
2020/01/15	31	43.42	0	0.00	43.35	31	7,873	0.39%
2020/01/14	0	0.00	1	44.05	43.75	-1	8,146	-0.01%
2020/01/08	5	42.60	0	0.00	43.15	5	8,102	0.06%
2020/01/07	2	43.00	3	43.17	43.10	-1	8,246	-0.01%
2020/01/06	6	42.08	6	43.12	42.80	0	8,254	0.00%
2020/01/03	2	43.13	3	42.60	42.80	-1	8,271	-0.01%
2020/01/02	0	0.00	1	43.15	43.10	-1	8,253	-0.01%
2019/12/31	0	0.00	3	42.75	42.55	-3	8,331	-0.04%
2019/12/26	4	42.35	6	42.70	42.20	-2	8,527	-0.02%
2019/12/25	0	0.00	2	41.90	42.45	-2	8,590	-0.02%
2019/12/24	3	41.43	5	42.20	41.45	-2	8,942	-0.02%
2019/12/19	1	42.70	1	42.40	42.75	0	9,700	0.00%
2019/12/18	1	42.85	0	0.00	42.60	1	10,083	0.01%
2019/12/17	11	45.09	11	43.99	44.25	0	10,305	0.00%
2019/12/16	3	46.20	4	45.99	46.80	-1	10,013	-0.01%
2019/12/12	4	45.78	0	0.00	44.85	4	10,269	0.04%
2019/12/11	0	0.00	2	45.40	45.30	-2	10,281	-0.02%
2019/12/10	0	0.00	2	44.70	45.00	-2	10,391	-0.02%
2019/12/09	0	0.00	5	46.05	45.00	-5	10,420	-0.05%
2019/12/05	19	46.05	12	45.34	45.40	7	10,532	0.07%
2019/12/04	14	45.10	10	44.85	45.25	4	10,426	0.04%
2019/12/02	0	0.00	1	44.50	44.85	-1	10,677	-0.01%
2019/11/29	11	45.30	4	44.70	44.40	7	10,682	0.07%
2019/11/28	1	43.20	5	43.43	43.90	-4	10,301	-0.04%
2019/11/27	1	42.85	1	42.80	42.60	0	10,422	0.00%
2019/11/26	13	42.95	4	42.64	43.00	9	10,526	0.09%
2019/11/21	1	40.85	0	0.00	41.00	1	11,463	0.01%
2019/11/18	0	0.00	1	41.25	41.05	-1	12,160	-0.01%
2019/11/14	5	40.70	5	40.55	40.65	0	12,744	0.00%
2019/11/12	1	41.80	0	0.00	41.45	1	13,341	0.01%
2019/11/08	1	41.30	1	41.60	41.00	0	14,410	0.00%
2019/11/07	2	41.00	0	0.00	40.60	2	14,552	0.01%
2019/11/06	4	42.54	0	0.00	42.00	4	14,468	0.03%
2019/11/05	1	45.50	4	45.15	45.30	-3	14,132	-0.02%
2019/11/01	0	0.00	2	43.40	43.50	-2	13,691	-0.01%
2019/10/30	2	43.55	2	43.60	43.65	0	13,699	0.00%
2019/10/28	0	0.00	2	43.95	43.85	-2	13,617	-0.01%
2019/10/25	3	43.30	0	0.00	43.15	3	13,563	0.02%
2019/10/23	0	0.00	3	45.07	44.35	-3	13,520	-0.02%
2019/10/22	2	43.95	4	43.98	44.10	-2	13,312	-0.02%
2019/10/21	3	42.40	0	0.00	42.75	3	13,039	0.02%
2019/10/17	3	41.93	2	42.15	41.95	1	12,961	0.01%
2019/10/16	3	41.97	0	0.00	42.00	3	12,920	0.02%
2019/10/15	2	42.35	8	42.56	42.45	-6	12,807	-0.05%
2019/10/14	0	0.00	5	42.00	41.15	-5	12,605	-0.04%
2019/10/07	5	41.60	1	41.60	42.00	4	12,362	0.03%
2019/10/04	0	0.00	1	41.85	41.00	-1	12,222	-0.01%
2019/10/03	0	0.00	2	41.95	41.95	-2	12,128	-0.02%
2019/10/02	1	41.05	7	41.63	42.40	-6	12,070	-0.05%
2019/10/01	3	40.70	10	40.74	41.00	-7	11,963	-0.06%
2019/09/27	9	41.22	0	0.00	40.60	9	11,886	0.08%
2019/09/26	0	0.00	2	43.48	43.50	-2	11,505	-0.02%
2019/09/25	0	0.00	1	43.50	43.20	-1	11,442	-0.01%
2019/09/24	16	44.07	5	43.20	43.45	11	11,299	0.10%
2019/09/23	5	47.69	1	48.20	46.80	4	10,695	0.04%
2019/09/20	0	0.00	5	47.60	48.60	-5	10,293	-0.05%
2019/09/19	48	46.65	2	46.55	46.90	46	9,803	0.47%
2019/09/18	0	0.00	48	46.95	46.55	-48	9,709	-0.49%
2019/09/17	5	47.50	2	47.15	47.10	3	9,484	0.03%
2019/09/16	5	46.60	0	0.00	46.50	5	9,039	0.06%
2019/09/12	1	46.00	1	45.45	46.35	0	8,913	0.00%
2019/09/10	10	44.75	13	45.51	45.30	-3	8,666	-0.03%
2019/09/09	0	0.00	1	46.60	46.50	-1	8,491	-0.01%
2019/09/06	2	47.40	1	46.40	46.30	1	8,432	0.01%
2019/09/05	13	46.70	7	46.64	46.70	6	8,273	0.07%
2019/09/04	1	44.60	2	44.55	45.25	-1	7,862	-0.01%
2019/09/03	1	45.75	1	44.75	45.05	0	7,723	0.00%
2019/09/02	1	44.20	4	44.25	44.50	-3	7,511	-0.04%
2019/08/30	10	46.19	4	44.24	43.20	6	7,313	0.08%
2019/08/29	4	46.35	4	46.61	46.80	0	6,927	0.00%
2019/08/28	3	46.08	2	46.48	46.30	1	6,709	0.01%
2019/08/27	2	46.48	9	46.49	46.50	-7	6,414	-0.11%
2019/08/26	0	0.00	2	42.68	43.55	-2	5,719	-0.03%
2019/08/23	1	43.80	4	43.15	42.95	-3	5,531	-0.05%
2019/08/22	1	43.30	4	42.23	42.30	-3	5,193	-0.06%
2019/08/21	6	42.20	6	42.18	42.00	0	4,975	0.00%
2019/08/19	1	43.55	2	42.45	42.30	-1	4,500	-0.02%
2019/08/16	6	40.96	5	41.80	41.75	1	4,112	0.02%
2019/08/15	1	40.80	4	41.79	41.80	-3	3,876	-0.08%
2019/08/14	4	40.51	1	40.15	41.50	3	3,444	0.09%
2019/08/13	6	38.48	7	38.56	38.20	-1	2,872	-0.03%
2019/08/12	6	37.25	6	38.08	38.10	0	2,255	0.00%
2019/08/08	1	33.75	0	0.00	34.65	1	2,010	0.05%
2019/08/07	1	33.50	0	0.00	33.65	1	1,853	0.05%
2019/07/25	0	0.00	10	32.90	32.75	-10	1,546	-0.65%
2019/07/10	0	0.00	5	30.65	30.75	-5	1,765	-0.28%
2019/07/02	5	31.45	0	0.00	31.50	5	2,063	0.24%
2019/07/01	0	0.00	2	30.58	31.45	-2	2,088	-0.10%
2019/06/28	0	0.00	1	32.15	32.10	-1	2,361	-0.04%
2019/06/27	3	32.50	0	0.00	32.60	3	2,417	0.12%
2019/05/16	0	0.00	3	29.60	29.60	-3	3,536	-0.08%
2019/05/13	3	28.70	0	0.00	28.70	3	3,712	0.08%
2019/04/24	0	0.00	1	34.35	34.65	-1	4,013	-0.02%
2019/04/17	0	0.00	1	34.80	34.50	-1	3,983	-0.03%
2019/04/16	1	34.40	0	0.00	34.90	1	4,021	0.02%
2019/04/12	0	0.00	4	32.85	32.80	-4	3,916	-0.10%
2019/04/09	1	34.80	1	35.00	34.35	0	3,879	0.00%
2019/04/02	8	34.97	4	34.64	34.55	4	3,618	0.11%
2019/04/01	0	0.00	1	33.80	33.40	-1	3,357	-0.03%
2019/03/29	1	33.30	0	0.00	33.30	1	3,274	0.03%
2019/03/07	4	31.73	0	0.00	31.30	4	3,361	0.12%
2019/03/06	0	0.00	4	31.45	31.30	-4	3,401	-0.12%
2019/02/27	0	0.00	11	31.80	32.50	-11	3,436	-0.32%
2019/02/26	12	32.48	2	32.73	32.55	10	3,339	0.30%
2019/02/25	10	30.95	0	0.00	31.20	10	2,972	0.34%
2019/02/20	3	31.00	0	0.00	30.75	3	2,971	0.10%
2019/02/13	0	0.00	1	30.15	30.20	-1	2,851	-0.04%
2019/02/11	3	30.83	0	0.00	30.70	3	2,757	0.11%
2019/01/04	0	0.00	1	26.25	26.40	-1	2,170	-0.05%
2018/12/24	1	29.65	1	29.80	29.85	0	2,183	0.00%
2018/12/12	1	30.00	1	29.75	30.00	0	2,202	0.00%
2018/12/04	1	31.45	0	0.00	31.95	1	2,034	0.05%
2018/11/07	6	27.20	6	27.25	27.20	0	1,643	0.00%
2018/11/05	0	0.00	3	26.70	26.70	-3	1,794	-0.17%
2018/09/25	0	0.00	3	31.55	31.55	-3	1,945	-0.15%
2018/09/19	0	0.00	2	32.83	32.60	-2	2,034	-0.10%
2018/09/17	1	32.10	0	0.00	32.25	1	2,018	0.05%
2018/09/14	0	0.00	5	32.20	32.80	-5	2,040	-0.25%
2018/09/10	5	28.65	0	0.00	28.40	5	2,006	0.25%
2018/09/04	0	0.00	3	32.30	32.25	-3	2,247	-0.13%
2018/08/29	0	0.00	3	33.20	33.15	-3	2,396	-0.13%
2018/08/10	1	35.85	0	0.00	35.80	1	2,563	0.04%
2018/07/17	0	0.00	1	38.40	38.00	-1	2,771	-0.04%
2018/07/11	0	0.00	1	37.55	37.35	-1	2,875	-0.03%
2018/07/02	0	0.00	1	37.55	37.25	-1	3,281	-0.03%
2018/06/28	1	40.65	0	0.00	40.00	1	3,311	0.03%
2018/06/26	1	40.75	0	0.00	40.20	1	3,309	0.03%
2018/06/25	0	0.00	4	41.80	41.25	-4	3,337	-0.12%
2018/06/21	2	41.30	0	0.00	41.40	2	3,325	0.06%
2018/06/20	2	41.05	0	0.00	40.85	2	3,344	0.06%
2018/06/19	0	0.00	1	41.50	41.50	-1	3,344	-0.03%
2018/06/14	0	0.00	4	41.80	41.65	-4	3,314	-0.12%
2018/06/12	1	43.20	1	43.00	42.20	0	3,249	0.00%
2018/06/11	1	41.10	0	0.00	41.50	1	3,079	0.03%
2018/06/05	0	0.00	1	40.45	40.05	-1	3,324	-0.03%
2018/06/01	0	0.00	10	39.80	39.85	-10	3,321	-0.30%
2018/05/30	4	39.00	0	0.00	38.85	4	3,286	0.12%
2018/05/28	1	39.20	0	0.00	39.10	1	3,434	0.03%
2018/05/24	0	0.00	7	39.76	39.55	-7	3,460	-0.20%
2018/05/15	0	0.00	5	38.60	38.25	-5	3,546	-0.14%
2018/05/14	4	38.45	0	0.00	38.40	4	3,649	0.11%
2018/05/11	1	38.70	0	0.00	38.50	1	3,703	0.03%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/24	3	39.77	0	0.00	39.55	3	4,371	0.07%
2018/04/19	0	0.00	1	43.10	43.10	-1	4,430	-0.02%
2018/04/13	2	44.25	1	44.35	43.95	1	4,860	0.02%
2018/03/28	0	0.00	5	43.10	43.05	-5	5,779	-0.09%
2018/03/22	0	0.00	1	42.50	42.25	-1	5,938	-0.02%
2018/03/16	0	0.00	1	42.65	42.45	-1	6,222	-0.02%
2018/03/15	0	0.00	1	42.95	42.95	-1	6,249	-0.02%
2018/03/14	1	44.05	0	0.00	43.25	1	6,329	0.02%
2018/03/09	1	43.15	4	43.23	43.20	-3	6,528	-0.05%
2018/03/07	0	0.00	11	42.45	42.45	-11	6,481	-0.17%
2018/03/05	0	0.00	1	43.20	42.35	-1	6,667	-0.01%
2018/03/02	1	43.85	0	0.00	43.20	1	6,704	0.01%
2018/03/01	0	0.00	1	42.95	43.30	-1	6,668	-0.01%
2018/02/27	0	0.00	1	42.75	42.40	-1	6,750	-0.01%
2018/02/26	2	42.65	1	42.25	42.35	1	6,778	0.01%
2018/02/23	0	0.00	1	42.00	41.60	-1	6,778	-0.01%
2018/02/22	2	41.73	0	0.00	41.45	2	6,832	0.03%
2018/02/09	2	39.20	0	0.00	39.45	2	6,936	0.03%
2018/02/02	0	0.00	1	43.35	43.25	-1	7,397	-0.01%
2018/01/31	0	0.00	1	43.80	44.05	-1	7,600	-0.01%
2018/01/30	1	44.35	1	44.20	43.65	0	7,710	0.00%
2018/01/29	3	44.40	2	44.20	43.60	1	7,968	0.01%
2018/01/25	1	43.60	3.3	43.47	43.05	-2.3	8,232	-0.03%
2018/01/24	7	41.88	0	0.00	41.85	7	8,277	0.08%
2018/01/23	1	42.40	0	0.00	42.15	1	8,480	0.01%
2018/01/19	1	41.95	10	41.88	41.70	-9	9,081	-0.10%
2018/01/16	1	43.10	1	43.50	43.10	0	9,125	0.00%
2018/01/10	5	44.50	1	43.90	43.65	4	9,373	0.04%
2018/01/09	11	44.65	1	44.15	44.05	10	9,536	0.10%
2018/01/08	90	45.12	86	45.16	44.90	4	9,404	0.04%
2018/01/05	2	43.20	4	42.55	42.80	-2	8,875	-0.02%
2018/01/03	0	0.00	2	42.30	41.75	-2	8,915	-0.02%