台揚 (2314)-兆豐-來福券商分點個股進出

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

台揚

(2314)

股價
30.45
漲跌
▲0.25
漲幅
+0.83%
成交量
762張
產業
上市通信網路類股
639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

台揚 (2314)籌碼相關－兆豐-來福券商分點個股進出

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-來福券商分點個股進出
兆豐-來福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
2024/05/16	4	30.11	7	30.00	30.20	-3	1,094	-0.27%
2024/05/15	7	30.46	7	30.05	30.05	0	1,093	0.00%
2024/05/14	5	30.20	6	30.42	30.40	-1	1,096	-0.09%
2024/05/13	13	30.11	10	30.05	30.05	3	1,095	0.27%
2024/05/10	5	30.40	6	30.15	30.15	-1	1,099	-0.09%
2024/05/09	5	30.84	6	30.20	30.20	-1	1,112	-0.09%
2024/05/08	3	30.65	4	30.60	30.60	-1	1,119	-0.09%
2024/05/06	5	31.00	0	0.00	30.95	5	1,144	0.44%
2024/05/03	4	31.25	7	31.04	31.00	-3	1,171	-0.26%
2024/05/02	5	31.42	6	31.27	31.25	-1	1,179	-0.08%
2024/04/30	0	0.00	3	31.08	31.90	-3	1,187	-0.25%
2024/04/29	3	30.33	3	30.60	30.45	0	1,181	0.00%
2024/04/26	1	30.40	0	0.00	30.25	1	1,190	0.08%
2024/04/24	0	0.00	5	30.50	30.60	-5	1,192	-0.42%
2024/04/23	4	30.05	5	30.00	30.00	-1	1,195	-0.08%
2024/04/22	6	30.34	5	29.95	29.95	1	1,199	0.08%
2024/04/17	0	0.00	2	31.45	31.45	-2	1,180	-0.17%
2024/04/16	6	31.73	0	0.00	31.30	6	1,191	0.50%
2024/04/15	5	32.80	0	0.00	32.70	5	1,167	0.43%
2024/04/12	9	33.07	26.3	33.14	33.05	-17.3	1,161	-1.49%
2024/04/11	7	33.63	5	33.20	33.20	2	1,158	0.17%
2024/04/10	5	34.60	8	34.58	34.55	-3	1,151	-0.26%
2024/04/09	13	33.74	13	33.75	33.75	0	1,125	0.00%
2024/04/08	4	33.68	0	0.00	33.70	4	1,129	0.35%
2024/04/03	5	33.00	10	32.95	32.95	-5	1,121	-0.45%
2024/04/02	0	0.00	11	33.35	33.35	-11	1,135	-0.97%
2024/04/01	14.2	33.80	10	33.65	33.65	4.2	1,160	0.36%
2024/03/29	7	34.50	16	34.49	34.20	-9	1,165	-0.77%
2024/03/28	3	34.90	26	34.98	34.85	-23	1,137	-2.02%
2024/03/27	1	33.65	0	0.00	33.60	1	1,080	0.09%
2024/03/26	10	33.25	0	0.00	32.60	10	1,091	0.92%
2024/03/25	3	33.35	12	33.35	33.35	-9	1,135	-0.79%
2024/03/22	2	33.08	2	33.75	33.80	0	1,132	0.00%
2024/03/20	10	32.28	0	0.00	32.10	10	1,144	0.87%
2024/03/19	15	32.64	0	0.00	32.60	15	1,153	1.30%
2024/03/18	11	32.99	10	32.85	32.85	1	1,166	0.09%
2024/03/15	7	33.36	7	33.05	33.05	0	1,202	0.00%
2024/03/14	2	32.98	0	0.00	32.80	2	1,263	0.16%
2024/03/13	11	33.73	7	33.56	33.60	4	1,433	0.28%
2024/03/12	3	33.22	4	33.98	34.35	-1	1,614	-0.06%
2024/03/11	2	32.38	0	0.00	32.65	2	1,591	0.13%
2024/03/08	2	32.30	2	32.25	32.40	0	1,587	0.00%
2024/03/07	7	33.54	6	33.13	33.10	1	1,589	0.06%
2024/03/06	23	34.68	3	34.55	34.20	20	1,582	1.26%
2024/03/05	8	34.30	0	0.00	34.30	8	1,576	0.51%
2024/03/04	4	33.91	5	34.83	35.00	-1	1,574	-0.06%
2024/02/29	1	32.30	1	32.40	32.40	0	1,532	0.00%
2024/02/27	2	33.13	0	0.00	32.70	2	1,535	0.13%
2024/02/26	1	33.55	0	0.00	33.50	1	1,546	0.06%
2024/02/23	0.3	33.85	0	0.00	33.85	0.3	1,551	0.02%
2024/02/22	2.3	33.25	0	0.00	33.35	2.3	1,578	0.14%
2024/02/21	1	33.35	0	0.00	33.25	1	1,634	0.06%
2024/02/19	2	33.93	0	0.00	33.90	2	1,650	0.12%
2024/02/15	0	0.00	47.4	31.73	32.90	-47.4	1,648	-2.87%
2024/02/05	3	32.45	0	0.00	32.50	3	1,638	0.18%
2024/02/01	2	33.05	0	0.00	33.05	2	1,624	0.12%
2024/01/31	1	33.20	0	0.00	33.30	1	1,612	0.06%
2024/01/30	2	33.75	0	0.00	33.60	2	1,606	0.12%
2024/01/29	16	34.07	0	0.00	34.05	16	1,604	1.00%
2024/01/26	3	34.77	0	0.00	34.35	3	1,586	0.19%
2024/01/25	1	35.20	0	0.00	35.20	1	1,556	0.06%
2024/01/24	3	35.60	0	0.00	35.40	3	1,553	0.19%
2024/01/22	2	35.25	0	0.00	35.25	2	1,552	0.13%
2024/01/19	1	35.40	0	0.00	35.35	1	1,540	0.06%
2024/01/18	0	0.00	1	35.70	35.50	-1	1,535	-0.07%
2024/01/17	2	35.63	0	0.00	35.35	2	1,536	0.13%
2024/01/16	1	35.75	0	0.00	36.00	1	1,533	0.07%
2024/01/12	2	35.40	5	35.35	35.50	-3	1,526	-0.20%
2024/01/11	1	35.65	0	0.00	35.60	1	1,530	0.07%
2024/01/10	1.1	35.47	0	0.00	35.55	1.1	1,529	0.07%
2024/01/09	0.1	36.50	0	0.00	36.20	0.1	1,518	0.01%
2024/01/05	1.5	36.79	0	0.00	36.90	1.5	1,518	0.10%
2024/01/04	4	36.90	0	0.00	36.65	4	1,517	0.26%
2024/01/03	1	37.50	0	0.00	37.40	1	1,520	0.07%
2024/01/02	3	37.65	1	38.00	37.90	2	1,524	0.13%
2023/12/28	1	37.75	0	0.00	37.40	1	1,536	0.07%
2023/12/27	13	37.40	2	37.78	38.35	11	1,538	0.71%
2023/12/26	0	0.00	1	37.20	37.40	-1	1,541	-0.06%
2023/12/22	2	36.65	1	36.61	36.55	1	1,519	0.06%
2023/12/21	5	36.51	0	0.00	36.30	5	1,504	0.33%
2023/12/20	10	36.94	0	0.00	36.90	10	1,475	0.68%
2023/12/19	4	37.48	2	37.40	37.55	2	1,417	0.14%
2023/12/18	1	37.65	0	0.00	37.20	1	1,412	0.07%
2023/12/15	5	38.08	1	37.90	37.90	4	1,396	0.29%
2023/12/14	2	38.98	2	39.03	38.75	0	1,367	0.00%
2023/12/13	1	38.70	3	39.37	39.20	-2	1,353	-0.15%
2023/12/12	10	39.22	2.2	39.01	38.90	7.8	1,379	0.57%
2023/12/11	9	40.11	3	39.93	39.80	6	1,352	0.44%
2023/12/08	18	41.64	2	42.05	41.65	16	1,286	1.24%
2023/12/07	6	40.72	31	41.12	41.40	-25	1,114	-2.24%
2023/12/06	1	37.35	0	0.00	37.65	1	935	0.11%
2023/12/04	0	0.00	2	37.50	37.45	-2	923	-0.22%
2023/12/01	2	37.00	0	0.00	37.00	2	914	0.22%
2023/11/30	1	37.40	0	0.00	37.30	1	906	0.11%
2023/11/29	0	0.00	1	37.70	37.50	-1	902	-0.11%
2023/11/28	1	36.55	0	0.00	36.70	1	890	0.11%
2023/11/24	3	36.50	12	36.46	36.50	-9	889	-1.01%
2023/11/22	2	37.38	0	0.00	37.45	2	873	0.23%
2023/11/21	1	37.85	1	38.00	37.60	0	868	0.00%
2023/11/20	0	0.00	8.5	37.60	38.40	-8.5	848	-1.00%
2023/11/17	1	35.85	0	0.00	35.80	1	794	0.13%
2023/11/16	1	35.75	1	36.30	36.30	0	793	0.00%
2023/11/15	11.2	35.49	1	35.30	35.30	10.2	791	1.28%
2023/11/13	1	36.00	0	0.00	35.55	1	794	0.13%
2023/11/06	2	36.10	0	0.00	36.05	2	834	0.24%
2023/11/01	5.1	35.34	0	0.00	35.25	5.1	832	0.61%
2023/10/31	2.1	36.35	0	0.00	35.75	2.1	826	0.25%
2023/10/30	0	0.00	2	36.70	36.70	-2	819	-0.24%
2023/10/23	0	0.00	3	36.00	35.70	-3	853	-0.35%
2023/10/20	3	35.30	0	0.00	35.40	3	854	0.35%
2023/10/19	0	0.00	3	35.50	35.60	-3	857	-0.35%
2023/10/18	1	35.85	1	35.80	35.80	0	860	0.00%
2023/10/17	0	0.00	1	36.75	36.25	-1	866	-0.12%
2023/10/16	1	36.60	0	0.00	36.60	1	879	0.11%
2023/10/13	2	37.08	0	0.00	37.20	2	931	0.21%
2023/10/11	2	37.58	0	0.00	37.60	2	1,107	0.18%
2023/10/06	14	38.49	0	0.00	38.40	14	1,109	1.26%
2023/10/05	1	39.25	0	0.00	39.00	1	1,116	0.09%
2023/10/04	0.2	39.55	3	39.50	39.35	-2.9	1,108	-0.26%
2023/10/03	6	39.42	0	0.00	39.25	6	1,098	0.55%
2023/10/02	1	40.20	5	39.71	40.20	-4	1,084	-0.37%
2023/09/28	1	37.60	1	37.60	37.60	0	1,059	0.00%
2023/09/27	1	37.65	0	0.00	37.65	1	1,067	0.09%
2023/09/25	1	38.75	0	0.00	38.60	1	1,086	0.09%
2023/09/21	1	39.30	0	0.00	38.70	1	1,092	0.09%
2023/09/20	0	0.00	1	39.55	39.00	-1	1,097	-0.09%
2023/09/18	0	0.00	5.1	39.11	39.15	-5.1	1,113	-0.46%
2023/09/15	5.1	40.72	4	39.91	39.50	1.1	1,114	0.10%
2023/09/14	0	0.00	4	38.31	38.35	-4	1,070	-0.37%
2023/09/13	2	36.25	3	36.40	36.65	-1	1,071	-0.09%
2023/09/12	2	35.88	0	0.00	35.85	2	1,074	0.19%
2023/09/11	1	35.60	0	0.00	35.70	1	1,109	0.09%
2023/09/08	6	37.94	0	0.00	37.80	6	1,103	0.54%
2023/09/07	8	38.64	10	38.30	38.20	-2	1,119	-0.18%
2023/09/06	10	38.99	0	0.00	39.10	10	1,136	0.88%
2023/08/31	13	38.98	0	0.00	39.05	13	1,158	1.12%
2023/08/30	1	38.85	0	0.00	39.00	1	1,162	0.09%
2023/08/29	3	38.52	0	0.00	38.60	3	1,169	0.26%
2023/08/28	2	39.05	1	39.30	38.55	1	1,176	0.08%
2023/08/24	0	0.00	3	40.33	39.90	-3	1,173	-0.26%
2023/08/23	1	38.35	0	0.00	38.40	1	1,167	0.09%
2023/08/22	2	38.25	0	0.00	38.20	2	1,175	0.17%
2023/08/21	1	39.45	0	0.00	39.25	1	1,181	0.08%
2023/08/18	1	38.95	0	0.00	38.35	1	1,222	0.08%
2023/08/17	1	38.25	0	0.00	39.10	1	1,253	0.08%
2023/08/16	2	38.08	11	38.10	38.00	-9	1,260	-0.71%
2023/08/15	4	39.40	0	0.00	39.30	4	1,253	0.32%
2023/08/14	0	0.00	24	39.32	39.25	-24	1,266	-1.90%
2023/08/10	2	41.55	0	0.00	41.65	2	1,265	0.16%
2023/08/08	0	0.00	1	43.50	43.30	-1	1,269	-0.08%
2023/08/07	2	43.70	0	0.00	43.70	2	1,289	0.16%
2023/08/04	1	44.00	2	44.05	44.05	-1	1,292	-0.08%
2023/08/01	17	45.09	0	0.00	45.00	17	1,358	1.25%
2023/07/31	2	44.60	2	45.68	44.60	0	1,398	0.00%
2023/07/28	2	44.15	0	0.00	43.95	2	1,454	0.14%
2023/07/27	2	44.03	2	44.15	44.05	0	1,469	0.00%
2023/07/24	0	0.00	1	45.35	45.35	-1	1,578	-0.06%
2023/07/21	2	44.98	0	0.00	45.30	2	1,613	0.12%
2023/07/20	1	46.25	2	46.20	45.80	-1	1,646	-0.06%
2023/07/19	4	44.84	2	44.70	44.70	2	1,707	0.12%
2023/07/18	4	46.44	10	47.43	45.50	-6	1,794	-0.33%
2023/07/17	14	47.15	25	48.28	48.05	-11	1,908	-0.58%
2023/07/14	4	42.49	3	45.42	45.65	1	2,018	0.05%
2023/07/13	3	42.55	0	0.00	41.50	3	2,191	0.14%
2023/07/11	2	43.43	0	0.00	43.40	2	2,335	0.09%
2023/07/10	0	0.00	9	43.21	43.10	-9	2,342	-0.38%
2023/07/07	0	0.00	1	43.60	43.50	-1	2,352	-0.04%
2023/07/06	4	44.69	0	0.00	44.15	4	2,347	0.17%
2023/07/05	9	44.26	1	44.20	44.20	8	2,377	0.34%
2023/07/04	8	44.60	0	0.00	44.30	8	2,375	0.34%
2023/07/03	1	44.65	0	0.00	44.50	1	2,370	0.04%
2023/06/30	5	44.65	0	0.00	44.65	5	2,361	0.21%
2023/06/29	9	45.42	4	45.13	44.90	5	2,362	0.21%
2023/06/28	0	0.00	5	45.05	44.90	-5	2,359	-0.21%
2023/06/27	1	45.70	3	46.10	45.35	-2	2,362	-0.08%
2023/06/21	5	45.04	3	45.03	44.95	2	2,351	0.09%
2023/06/20	3	44.43	0	0.00	44.40	3	2,347	0.13%
2023/06/19	1	44.35	0	0.00	44.40	1	2,354	0.04%
2023/06/16	2	44.80	1	45.00	45.00	1	2,345	0.04%
2023/06/15	4	45.04	0	0.00	44.95	4	2,340	0.17%
2023/06/14	2	45.80	3	45.93	45.85	-1	2,307	-0.04%
2023/06/13	5	46.69	0	0.00	46.50	5	2,304	0.22%
2023/06/12	0	0.00	4	46.83	47.00	-4	2,292	-0.17%
2023/06/08	2	45.90	0	0.00	45.50	2	2,288	0.09%
2023/06/07	1	45.70	0	0.00	46.05	1	2,304	0.04%
2023/06/05	2	46.75	0	0.00	46.55	2	2,362	0.08%
2023/06/02	2	46.50	0	0.00	46.35	2	2,368	0.08%
2023/05/31	2	46.30	0	0.00	46.00	2	2,397	0.08%
2023/05/30	2	45.75	0	0.00	45.75	2	2,399	0.08%
2023/05/26	1	45.55	2	45.10	45.35	-1	2,406	-0.04%
2023/05/24	14	45.34	0	0.00	46.65	14	2,414	0.58%
2023/05/23	1	48.50	7	48.39	48.60	-6	2,404	-0.25%
2023/05/19	1	46.25	0	0.00	46.15	1	2,435	0.04%
2023/05/18	3	46.48	0	0.00	46.50	3	2,446	0.12%
2023/05/17	1	46.90	0	0.00	47.45	1	2,459	0.04%
2023/05/15	1	47.50	0	0.00	47.10	1	2,600	0.04%
2023/05/12	0.2	47.40	0	0.00	48.60	0.2	2,602	0.01%
2023/05/11	0.2	47.40	0	0.00	47.80	0.2	2,606	0.01%
2023/05/10	7	48.29	0	0.00	48.25	7	2,608	0.27%
2023/05/08	1	48.90	13	48.50	49.45	-12	2,596	-0.46%
2023/05/05	3	48.58	3	48.60	48.50	0	2,583	0.00%
2023/05/04	1	45.00	9	48.16	48.50	-8	2,608	-0.31%
2023/05/02	2	46.83	5	46.80	46.55	-3	2,536	-0.12%
2023/04/28	6	47.50	5	47.19	47.45	1	2,512	0.04%
2023/04/27	1	45.00	8	44.74	45.90	-7	2,456	-0.28%
2023/04/26	4	44.08	1	43.55	44.10	3	2,409	0.12%
2023/04/25	5	46.00	1	47.40	45.20	4	2,370	0.17%
2023/04/24	3	47.93	4	47.90	46.80	-1	2,330	-0.04%
2023/04/21	9	45.22	1	45.85	44.85	8	2,259	0.35%
2023/04/20	6	48.52	5	48.52	47.50	1	2,156	0.05%
2023/04/19	5	50.66	7	51.56	51.80	-2	1,987	-0.10%
2023/04/18	6	46.48	41.8	49.37	51.10	-35.8	1,753	-2.04%
2023/04/17	10	45.73	14	45.93	46.50	-4	1,518	-0.26%
2023/04/14	2	43.60	3	43.63	43.90	-1	1,407	-0.07%
2023/04/11	1	41.55	0	0.00	41.55	1	1,318	0.08%
2023/04/10	6	41.46	0	0.00	41.50	6	1,314	0.46%
2023/03/28	1	42.15	0	0.00	42.15	1	1,283	0.08%
2023/03/22	3	43.07	2	43.20	43.00	1	1,263	0.08%
2023/03/21	1	43.00	0	0.00	43.30	1	1,262	0.08%
2023/03/16	0	0.00	1	43.45	42.10	-1	1,261	-0.08%
2023/03/15	1	43.80	0	0.00	43.55	1	1,265	0.08%
2023/03/13	1	43.50	0	0.00	44.55	1	1,305	0.08%
2023/03/10	0	0.00	6	44.92	44.75	-6	1,329	-0.45%
2023/03/09	6	46.11	1	46.25	46.05	5	1,353	0.37%
2023/03/08	6	46.52	2	46.25	46.70	4	1,413	0.28%
2023/03/07	12	45.41	0	0.00	45.60	12	1,441	0.83%
2023/03/06	1	45.75	6	45.78	45.75	-5	1,433	-0.35%
2023/03/03	0	0.00	12	44.05	44.10	-12	1,409	-0.85%
2023/03/02	1	44.70	1	44.55	44.55	0	1,407	0.00%
2023/03/01	5	44.70	1	44.60	44.70	4	1,400	0.29%
2023/02/24	1	44.05	6	44.50	43.90	-5	1,393	-0.36%
2023/02/21	0	0.00	3	45.80	45.75	-3	1,368	-0.22%
2023/02/20	9	46.11	2	46.53	46.00	7	1,346	0.52%
2023/02/17	4	43.66	1	44.50	44.80	3	1,324	0.23%
2023/02/15	2	43.03	0	0.00	43.10	2	1,353	0.15%
2023/02/14	2	44.30	0	0.00	44.00	2	1,326	0.15%
2023/02/13	9	44.05	13	43.99	45.20	-4	1,287	-0.31%
2023/02/10	7	41.43	0	0.00	41.10	7	1,197	0.58%
2023/02/09	3	42.03	5	42.19	42.05	-2	1,188	-0.17%
2023/02/08	9	42.06	48	42.00	42.85	-39	1,178	-3.31%
2023/02/07	0	0.00	72	41.78	41.80	-72	1,162	-6.19%
2023/02/03	2	42.80	3	42.77	42.50	-1	1,150	-0.09%
2023/02/02	3	43.28	15	43.38	43.55	-12	1,129	-1.06%
2023/02/01	0	0.00	4	40.68	40.50	-4	1,065	-0.38%
2023/01/31	5	39.98	5	40.15	40.10	0	1,065	0.00%
2023/01/17	0	0.00	2	38.10	38.35	-2	1,071	-0.19%
2023/01/13	26	38.32	0	0.00	38.30	26	1,086	2.39%
2023/01/10	0.1	39.85	0	0.00	39.90	0.1	1,107	0.01%
2023/01/05	5	40.26	2	40.30	39.65	3	1,176	0.26%
2023/01/04	78	39.56	0	0.00	39.65	78	1,186	6.57%
2023/01/03	17	39.01	0	0.00	39.00	17	1,193	1.42%
2022/12/27	0	0.00	2	40.45	39.60	-2	1,230	-0.16%
2022/12/26	2	38.95	0	0.00	40.20	2	1,234	0.16%
2022/12/22	1	38.30	0	0.00	38.30	1	1,259	0.08%
2022/12/21	0.1	38.25	0	0.00	38.10	0.1	1,288	0.01%
2022/12/20	4	38.98	0	0.00	38.20	4	1,305	0.31%
2022/12/14	0	0.00	3	40.82	40.80	-3	1,391	-0.22%
2022/12/13	9	40.36	1	40.35	40.10	8	1,400	0.57%
2022/12/12	0	0.00	1	40.60	40.50	-1	1,410	-0.07%
2022/12/09	4	40.80	0	0.00	40.85	4	1,434	0.28%
2022/12/08	3	41.28	3	41.50	41.60	0	1,443	0.00%
2022/12/07	3	40.70	1	40.70	41.00	2	1,457	0.14%
2022/12/06	1	42.80	11	42.83	42.30	-10	1,447	-0.69%
2022/12/05	4.1	42.92	1	42.90	43.40	3.1	1,436	0.21%
2022/12/02	5	42.78	10	42.89	43.20	-5	1,419	-0.35%
2022/12/01	11	41.83	0	0.00	41.70	11	1,386	0.79%
2022/11/30	4	41.99	3	43.38	42.70	1	1,371	0.07%
2022/11/29	6	39.71	11	40.98	41.15	-5	1,315	-0.38%
2022/11/28	0	0.00	1	36.95	37.45	-1	1,349	-0.07%
2022/11/25	2	37.63	0	0.00	36.90	2	1,371	0.15%
2022/11/22	2	37.30	1	37.50	37.30	1	1,443	0.07%
2022/11/18	3	38.43	0	0.00	38.05	3	1,474	0.20%
2022/11/17	1	38.70	1	38.80	38.95	0	1,479	0.00%
2022/11/16	1	38.40	0	0.00	38.30	1	1,530	0.07%
2022/11/15	0	0.00	3	38.48	39.20	-3	1,586	-0.19%
2022/11/11	1	38.00	0	0.00	35.90	1	1,721	0.06%
2022/11/08	0	0.00	1	38.10	38.20	-1	2,152	-0.05%
2022/11/07	1	37.25	0	0.00	37.40	1	2,308	0.04%
2022/11/04	0	0.00	2	37.25	37.25	-2	2,515	-0.08%
2022/11/01	1	35.50	0	0.00	35.60	1	3,659	0.03%
2022/10/31	1	34.95	2	35.05	34.90	-1	3,710	-0.03%
2022/10/28	1	34.05	0	0.00	33.85	1	3,791	0.03%
2022/10/27	0	0.00	1	34.65	34.80	-1	4,045	-0.02%
2022/10/26	0	33.50	0	0.00	33.30	0	4,240	0.00%
2022/10/25	1	34.05	0	0.00	33.65	1	4,357	0.02%
2022/10/24	0.2	35.00	0	0.00	34.80	0.2	4,383	0.00%
2022/10/21	5	35.05	8	35.36	34.55	-3	4,465	-0.07%
2022/10/19	0	0.00	3	37.00	36.40	-3	4,786	-0.06%
2022/10/18	3	36.45	2	36.58	36.45	1	4,807	0.02%
2022/10/14	0	0.00	2	36.65	36.60	-2	4,960	-0.04%
2022/10/13	0	0.00	18	35.33	33.90	-18	4,988	-0.36%
2022/10/12	2	36.95	0	0.00	37.10	2	5,004	0.04%
2022/10/11	1	38.50	0	0.00	38.15	1	5,058	0.02%
2022/10/07	0	0.00	1	40.40	40.80	-1	5,166	-0.02%
2022/10/05	0	0.00	1	40.60	40.75	-1	5,547	-0.02%
2022/09/27	1	39.45	0	0.00	41.00	1	6,068	0.02%
2022/09/26	1	40.20	0	0.00	39.80	1	6,150	0.02%
2022/09/22	4	43.75	1	44.30	44.40	3	6,199	0.05%
2022/09/21	2	43.53	0	0.00	43.45	2	6,218	0.03%
2022/09/16	5	46.50	0	0.00	46.50	5	6,299	0.08%
2022/09/14	1	48.00	0	0.00	48.85	1	6,316	0.02%
2022/09/12	1	50.00	1	50.00	50.10	0	6,391	0.00%
2022/09/08	1	49.00	0	0.00	48.90	1	6,424	0.02%
2022/09/07	1	48.95	0	0.00	48.50	1	6,498	0.02%
2022/09/05	0	0.00	1	52.30	51.00	-1	6,817	-0.01%
2022/09/02	0	0.00	1	54.00	52.40	-1	6,815	-0.01%
2022/09/01	1	50.50	0	0.00	50.40	1	6,773	0.01%
2022/08/26	0	0.00	2	50.15	49.95	-2	6,899	-0.03%
2022/08/24	0	0.00	2	49.63	49.00	-2	7,500	-0.03%
2022/08/23	3	49.22	1	49.35	49.00	2	8,012	0.02%
2022/08/22	2	49.35	1	49.45	49.05	1	8,025	0.01%
2022/08/19	2	52.30	1	51.70	51.20	1	7,992	0.01%
2022/08/18	2	51.65	2	51.35	51.50	0	7,962	0.00%
2022/08/16	10	52.24	8	52.23	51.10	2	8,525	0.02%
2022/08/15	1.2	50.62	1	51.00	50.40	0.2	8,271	0.00%
2022/08/12	2.2	48.92	1	48.75	48.70	1.2	8,128	0.01%
2022/08/11	2	51.90	4	51.88	51.60	-2	7,967	-0.03%
2022/08/10	5	52.44	10	52.35	51.40	-5	7,773	-0.06%
2022/08/09	27	50.00	31	50.73	51.50	-4	7,113	-0.06%
2022/08/08	4	47.43	4	47.13	46.90	0	6,810	0.00%
2022/08/05	2.2	45.08	2.3	45.01	45.30	-0.1	6,640	0.00%
2022/08/04	2	44.20	3	44.65	44.10	-1	6,597	-0.02%
2022/08/03	11.3	46.80	8	46.68	45.00	3.3	6,519	0.05%
2022/08/02	3	47.25	5	46.46	46.00	-2	6,271	-0.03%
2022/08/01	2	45.05	0	0.00	46.50	2	6,076	0.03%
2022/07/27	3	45.77	2	46.90	45.30	1	5,858	0.02%
2022/07/26	0	0.00	1	44.05	43.60	-1	5,595	-0.02%
2022/07/22	1	47.20	1	45.40	45.20	0	5,515	0.00%
2022/07/21	2	46.45	5	46.32	46.35	-3	5,430	-0.06%
2022/07/20	1	45.40	0	0.00	45.00	1	5,356	0.02%
2022/07/19	2	45.60	0	0.00	45.20	2	5,328	0.04%
2022/07/18	2	45.03	0	0.00	45.25	2	5,298	0.04%
2022/07/14	1	41.95	1	44.45	45.15	0	5,183	0.00%
2022/07/13	0	0.00	2	42.30	42.65	-2	4,981	-0.04%
2022/07/12	1	39.35	0	0.00	38.80	1	4,835	0.02%
2022/07/11	1	44.20	0	0.00	43.10	1	4,733	0.02%
2022/07/07	2.2	43.82	2	43.85	43.45	0.2	4,569	0.00%
2022/07/06	1	44.70	1	44.70	42.10	0	4,503	0.00%
2022/07/05	1	45.00	0	0.00	44.95	1	4,485	0.02%
2022/07/04	10	48.04	11	47.46	46.30	-1	4,428	-0.02%
2022/07/01	9	52.09	4	50.11	49.75	5	4,379	0.11%
2022/06/29	2	55.75	3	55.73	55.20	-1	4,360	-0.02%
2022/06/28	4	54.90	3	54.93	55.20	1	4,408	0.02%
2022/06/27	1	57.60	1	56.30	56.60	0	4,423	0.00%
2022/06/24	1	54.60	1	55.20	55.00	0	4,505	0.00%
2022/06/23	2	54.75	2	55.25	54.50	0	4,618	0.00%
2022/06/22	1	54.90	3	54.87	54.60	-2	4,838	-0.04%
2022/06/21	2	56.40	2	56.30	56.90	0	4,951	0.00%
2022/06/20	5	56.60	6	55.77	54.70	-1	4,925	-0.02%
2022/06/17	3	58.23	2	58.65	58.00	1	4,884	0.02%
2022/06/16	5	61.20	6	59.72	59.80	-1	4,884	-0.02%
2022/06/15	8	60.94	9	61.16	61.00	-1	4,858	-0.02%
2022/06/14	4	60.83	4	60.78	60.80	0	4,734	0.00%
2022/06/13	2	58.60	3	58.40	58.30	-1	4,530	-0.02%
2022/06/10	1	60.30	1	61.10	60.00	0	4,522	0.00%
2022/06/09	0	0.00	1	60.30	60.20	-1	4,472	-0.02%
2022/06/07	3	61.90	1	62.00	61.60	2	4,446	0.04%
2022/06/06	2	62.35	1	61.00	61.00	1	4,381	0.02%
2022/06/02	6	63.35	6	63.88	63.30	0	4,308	0.00%
2022/06/01	6	64.22	6	64.33	64.00	0	4,144	0.00%
2022/05/31	8	62.06	6	62.77	62.40	2	3,747	0.05%
2022/05/30	2	58.95	3	59.87	59.00	-1	3,289	-0.03%
2022/05/26	1	59.10	0	0.00	57.90	1	3,325	0.03%
2022/05/25	2	60.15	5	60.46	58.60	-3	3,260	-0.09%
2022/05/24	1	56.10	2	57.65	59.40	-1	2,709	-0.04%
2022/05/23	2	54.20	0	0.00	54.00	2	2,599	0.08%
2022/05/20	1	54.60	0	0.00	54.60	1	2,635	0.04%
2022/05/17	0	0.00	2	55.50	57.50	-2	2,727	-0.07%
2022/05/13	1	53.50	1	53.90	54.00	0	2,740	0.00%
2022/05/12	2	52.95	5	52.66	53.00	-3	2,765	-0.11%
2022/05/10	2	53.70	2	54.80	55.10	0	2,781	0.00%
2022/05/05	1	56.70	1	57.80	57.80	0	2,814	0.00%
2022/05/04	1	56.80	1	56.90	56.10	0	2,853	0.00%
2022/04/28	1	56.00	0	0.00	55.00	1	2,896	0.03%
2022/04/27	2	54.05	2	54.80	54.70	0	2,894	0.00%
2022/04/26	3	57.40	3	56.30	56.30	0	2,890	0.00%
2022/04/25	1	57.00	1	57.10	56.90	0	2,909	0.00%
2022/04/22	2	59.25	0	0.00	59.20	2	2,906	0.07%
2022/04/21	0	0.00	3	60.50	60.00	-3	2,916	-0.10%
2022/04/20	0	0.00	4	61.85	61.20	-4	2,897	-0.14%
2022/04/19	7	57.59	0	0.00	57.00	7	2,880	0.24%
2022/04/18	7	57.14	0	0.00	56.80	7	2,884	0.24%
2022/04/13	0	0.00	10	60.40	60.20	-10	2,902	-0.34%
2022/04/11	4	63.80	3	61.00	61.00	1	2,906	0.03%
2022/04/08	2	67.05	3	67.50	66.30	-1	2,886	-0.03%
2022/04/06	1	67.40	1	67.90	67.70	0	2,853	0.00%
2022/04/01	1	67.90	1	67.30	67.30	0	2,846	0.00%
2022/03/31	0.6	69.00	9	66.64	69.00	-8.5	2,846	-0.30%
2022/03/30	3	66.97	1	66.60	66.60	2	2,779	0.07%
2022/03/29	3	65.63	4	65.30	68.00	-1	2,737	-0.04%
2022/03/28	1.3	67.40	1	68.00	67.40	0.3	2,626	0.01%
2022/03/25	6	66.00	2.7	70.50	70.50	3.3	2,535	0.13%
2022/03/24	3	62.37	2	63.25	64.10	1	2,356	0.04%
2022/03/23	0	0.00	2	59.10	58.30	-2	2,262	-0.09%
2022/03/22	2	58.60	0	0.00	58.70	2	2,273	0.09%
2022/03/21	6	59.80	1	59.80	57.70	5	2,291	0.22%
2022/03/18	0	0.00	1	57.00	58.90	-1	2,301	-0.04%
2022/03/17	2	53.95	0	0.00	53.70	2	2,286	0.09%
2022/03/16	1	53.00	0	0.00	52.40	1	2,306	0.04%
2022/03/15	3	53.20	0	0.00	52.90	3	2,347	0.13%
2022/03/11	0	0.00	1	58.30	56.80	-1	2,402	-0.04%
2022/03/10	0	0.00	12	55.83	57.60	-12	2,402	-0.50%
2022/03/08	1	54.20	0	0.00	54.20	1	2,501	0.04%
2022/03/07	0	0.00	11	55.54	55.00	-11	2,598	-0.42%
2022/03/04	1	59.80	4	59.70	59.00	-3	2,626	-0.11%
2022/03/03	4	61.85	2	60.80	60.70	2	2,675	0.07%
2022/03/02	8	59.90	1	64.30	62.80	7	2,699	0.26%
2022/03/01	3	60.30	0	0.00	60.50	3	2,682	0.11%
2022/02/24	0	0.00	1	54.60	53.40	-1	2,782	-0.04%
2022/02/23	1	56.70	0	0.00	56.60	1	2,784	0.04%
2022/02/22	1	56.70	1	56.10	56.60	0	2,874	0.00%
2022/02/21	3	58.90	2	59.20	58.80	1	3,043	0.03%
2022/02/18	3	59.57	0	0.00	59.80	3	3,324	0.09%
2022/02/14	1	60.90	0	0.00	60.00	1	4,309	0.02%
2022/02/09	0	0.00	2	67.70	67.10	-2	4,654	-0.04%
2022/02/08	6	65.20	1.5	64.41	65.50	4.5	4,953	0.09%
2022/01/26	2	62.60	0	0.00	60.50	2	5,160	0.04%
2022/01/25	1	64.60	6	65.77	64.00	-5	5,268	-0.09%
2022/01/24	3	65.30	2	65.10	65.10	1	5,382	0.02%
2022/01/21	0	0.00	6	68.30	67.50	-6	5,465	-0.11%
2022/01/20	5	68.90	0	0.00	68.80	5	5,582	0.09%
2022/01/19	1	68.30	1	68.80	68.30	0	5,807	0.00%
2022/01/17	0	0.00	1	67.90	68.00	-1	6,195	-0.02%
2022/01/14	1	66.00	2	67.10	67.90	-1	6,285	-0.02%
2022/01/13	1	68.40	4	69.60	68.40	-3	6,345	-0.05%
2022/01/12	1	68.40	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0	0.00	3	70.20	69.90	-3	6,406	-0.05%
2022/01/10	0	0.00	2	72.20	70.00	-2	6,445	-0.03%
2022/01/07	2	71.75	5	71.20	71.60	-3	6,482	-0.05%
2022/01/06	0	0.00	2	74.20	73.50	-2	6,535	-0.03%
2022/01/05	0	0.00	1	76.20	75.50	-1	6,642	-0.02%
2022/01/04	0	0.00	1	77.20	77.00	-1	6,699	-0.01%
2022/01/03	3	77.07	1	76.60	76.60	2	6,756	0.03%
2021/12/27	0	0.00	1	75.60	75.60	-1	7,377	-0.01%
2021/12/24	0	0.00	2	73.70	73.40	-2	7,585	-0.03%
2021/12/23	0.1	74.40	1	73.40	74.30	-0.9	7,792	-0.01%
2021/12/22	0	0.00	2	72.55	73.00	-2	7,950	-0.03%
2021/12/21	4	71.28	1	69.90	71.90	3	8,098	0.04%
2021/12/20	4	71.98	10	72.69	71.60	-6	8,336	-0.07%
2021/12/17	1	77.00	1	76.50	75.00	0	8,634	0.00%
2021/12/15	1	77.30	1	77.00	77.00	0	9,349	0.00%
2021/12/14	1	77.70	1	77.80	78.30	0	9,677	0.00%
2021/12/13	6	80.60	2	80.65	80.70	4	9,673	0.04%
2021/12/10	3	78.47	0	0.00	79.40	3	9,658	0.03%
2021/12/09	7	81.60	1	81.70	80.10	6	9,649	0.06%
2021/12/08	0	0.00	2	80.35	80.30	-2	9,634	-0.02%
2021/12/07	1	79.80	4	79.70	79.30	-3	9,649	-0.03%
2021/12/06	1	77.60	1	77.80	77.60	0	9,680	0.00%
2021/12/03	6	78.20	7	79.01	78.20	-1	9,742	-0.01%
2021/12/02	7	78.34	3	77.13	77.00	4	9,777	0.04%
2021/12/01	6.1	77.63	2	79.70	80.40	4.1	9,784	0.04%
2021/11/30	2	81.70	2	80.70	80.90	0	9,731	0.00%
2021/11/29	1	77.00	5	80.52	81.50	-4	9,750	-0.04%
2021/11/26	4	82.25	1	84.50	80.40	3	9,718	0.03%
2021/11/25	5	84.90	0	0.00	84.30	5	9,740	0.05%
2021/11/24	2	84.60	3	86.83	87.80	-1	9,806	-0.01%
2021/11/23	2	84.95	1	83.00	83.30	1	9,799	0.01%
2021/11/22	3	86.80	1	87.10	86.80	2	9,845	0.02%
2021/11/19	2	87.00	4	87.40	86.80	-2	10,070	-0.02%
2021/11/18	5	89.28	0	0.00	86.00	5	10,340	0.05%
2021/11/17	11	90.97	11	91.04	90.70	0	10,275	0.00%
2021/11/16	7.1	93.75	1.5	92.17	95.00	5.6	10,092	0.05%
2021/11/15	14	84.59	11.6	86.76	88.70	2.4	9,805	0.02%
2021/11/12	1	81.60	0	0.00	80.70	1	9,768	0.01%
2021/11/11	1	82.20	13	81.04	82.50	-12	9,816	-0.12%
2021/11/10	2	78.65	0	0.00	78.20	2	9,977	0.02%
2021/11/09	0	0.00	3	78.30	77.80	-3	10,060	-0.03%
2021/11/08	15.2	80.45	1	79.90	79.50	14.2	10,052	0.14%
2021/11/05	9	82.48	2	81.80	86.00	7	9,997	0.07%
2021/11/04	0	0.00	2	79.25	81.00	-2	9,808	-0.02%
2021/11/03	2	74.55	3	73.83	73.70	-1	9,798	-0.01%
2021/11/02	2.3	75.39	2	73.10	73.70	0.3	9,912	0.00%
2021/11/01	14	78.91	5	80.34	78.10	9	10,096	0.09%
2021/10/29	1	78.80	2	78.20	78.80	-1	10,062	-0.01%
2021/10/28	2	78.40	1.9	77.72	77.30	0.1	10,064	0.00%
2021/10/27	9	79.22	3	78.80	79.50	6	10,210	0.06%
2021/10/26	9	76.92	1	74.70	79.00	8	10,191	0.08%
2021/10/25	0	0.00	6	70.72	72.70	-6	10,051	-0.06%
2021/10/22	4	66.60	0	0.00	66.10	4	10,247	0.04%
2021/10/21	1	69.20	0	0.00	68.60	1	10,553	0.01%
2021/10/19	2	70.00	0	0.00	70.70	2	11,802	0.02%
2021/10/18	0	0.00	21	70.33	70.00	-21	11,979	-0.18%
2021/10/15	16	68.19	1	70.00	69.80	15	12,325	0.12%
2021/10/14	1	67.50	2	68.55	68.00	-1	12,705	-0.01%
2021/10/13	2	69.90	0	0.00	68.50	2	13,009	0.02%
2021/10/12	2	72.40	5	73.02	73.40	-3	13,525	-0.02%
2021/10/08	5	73.66	1	72.50	72.20	4	14,514	0.03%
2021/10/07	1	74.90	5	74.50	74.50	-4	15,483	-0.03%
2021/10/06	9	74.30	6	72.50	71.90	3	16,382	0.02%
2021/10/05	4	77.53	3	76.87	79.40	1	16,456	0.01%
2021/10/04	3	74.47	5	76.34	77.50	-2	16,672	-0.01%
2021/10/01	5	81.40	4	80.90	79.40	1	16,586	0.01%
2021/09/30	1	82.60	0	0.00	88.20	1	16,565	0.01%
2021/09/29	1	80.00	0	0.00	82.50	1	16,598	0.01%
2021/09/28	2	79.30	0.3	80.50	80.70	1.7	16,797	0.01%
2021/09/27	2	78.30	0	0.00	80.00	2	17,362	0.01%
2021/09/24	3	73.83	4	75.93	77.00	-1	18,015	-0.01%
2021/09/23	6	72.03	0	0.00	76.90	6	17,834	0.03%
2021/09/22	0	0.00	5.4	70.14	72.20	-5.4	17,619	-0.03%
2021/09/17	0	0.00	8.4	64.23	65.70	-8.4	17,474	-0.05%
2021/09/16	0	0.00	2	59.40	59.90	-2	17,333	-0.01%
2021/09/15	0	0.00	2	58.50	57.30	-2	17,507	-0.01%
2021/09/14	2	57.30	8	58.26	57.70	-6	17,715	-0.03%
2021/09/13	7	57.83	0	0.00	57.60	7	17,995	0.04%
2021/09/10	2	59.60	1	59.90	59.40	1	18,278	0.01%
2021/09/09	1	57.40	4	58.90	59.40	-3	18,661	-0.02%
2021/09/07	3	57.20	0	0.00	59.10	3	19,428	0.02%
2021/09/06	0	0.00	1	58.60	59.10	-1	20,152	0.00%
2021/09/03	0	0.00	1	57.90	58.50	-1	20,537	0.00%
2021/09/01	0	0.00	2	58.40	58.50	-2	22,077	-0.01%
2021/08/31	2	59.70	1	60.40	59.10	1	22,326	0.00%
2021/08/30	3	59.60	18	60.18	58.80	-15	22,832	-0.07%
2021/08/27	0	0.00	12	56.42	56.50	-12	23,183	-0.05%
2021/08/24	0	0.00	5	54.48	54.50	-5	23,389	-0.02%
2021/08/23	0	0.00	3	49.90	49.55	-3	23,065	-0.01%
2021/08/20	1	47.35	0	0.00	46.80	1	22,978	0.00%
2021/08/19	3	48.50	0	0.00	47.80	3	22,900	0.01%
2021/08/18	2	47.95	1	45.00	50.80	1	22,755	0.00%
2021/08/16	2	48.15	0	0.00	45.60	2	22,394	0.01%
2021/08/13	2	49.20	0	0.00	48.15	2	22,051	0.01%
2021/08/09	1	52.10	0	0.00	52.20	1	21,856	0.00%
2021/08/06	7	55.96	2	55.20	55.20	5	21,775	0.02%
2021/08/05	7	57.99	9	57.82	57.30	-2	21,713	-0.01%
2021/08/03	3	56.10	0	0.00	55.60	3	21,570	0.01%
2021/08/02	0	0.00	20	54.60	56.00	-20	21,517	-0.09%
2021/07/30	0.4	56.50	2	57.35	58.20	-1.6	21,336	-0.01%
2021/07/29	2	58.25	0.4	58.40	58.50	1.6	21,197	0.01%
2021/07/28	1	61.30	4	59.90	58.40	-3	21,126	-0.01%
2021/07/27	5.2	63.09	7	61.09	61.30	-1.9	21,034	-0.01%
2021/07/26	31.9	65.65	16.4	65.73	63.80	15.5	20,819	0.07%
2021/07/23	5.4	62.02	5	60.96	63.50	0.4	20,268	0.00%
2021/07/22	5	59.02	5	58.00	57.90	0	20,195	0.00%
2021/07/21	16	59.68	2	57.90	57.70	14	20,085	0.07%
2021/07/20	7	61.57	9	58.32	58.60	-2	19,787	-0.01%
2021/07/19	5	62.84	6	62.53	62.40	-1	19,534	-0.01%
2021/07/16	4	62.40	7	62.56	61.90	-3	19,444	-0.02%
2021/07/15	9	61.70	6	62.12	62.00	3	18,986	0.02%
2021/07/14	48	60.16	41	59.88	59.50	7	18,185	0.04%
2021/07/13	2	54.95	11	57.07	57.00	-9	17,799	-0.05%
2021/07/12	2	51.80	0.7	52.30	52.50	1.3	17,289	0.01%
2021/07/09	2	49.40	3	50.47	50.50	-1	17,635	-0.01%
2021/07/08	3	49.58	4	49.70	48.85	-1	17,955	-0.01%
2021/07/07	2	48.95	0	0.00	49.05	2	18,376	0.01%
2021/07/06	1	52.30	1	50.90	52.00	0	18,404	0.00%
2021/07/05	5	54.56	2	53.40	53.60	3	18,275	0.02%
2021/07/02	5	55.62	2	54.60	53.00	3	18,035	0.02%
2021/07/01	3	54.87	10	54.06	55.00	-7	17,381	-0.04%
2021/06/30	0	0.00	1	50.00	50.00	-1	16,481	-0.01%
2021/06/29	2	48.40	0	0.00	47.70	2	16,321	0.01%
2021/06/28	3	50.40	26.4	48.23	50.40	-23.4	16,180	-0.14%
2021/06/25	0	0.00	2	50.10	49.65	-2	15,939	-0.01%
2021/06/24	2	51.55	2	51.20	50.60	0	15,743	0.00%
2021/06/23	6	50.73	0	0.00	51.50	6	15,534	0.04%
2021/06/22	3	52.53	1	52.60	52.00	2	15,340	0.01%
2021/06/21	11	51.24	12	50.68	50.30	-1	15,136	-0.01%
2021/06/18	4	53.45	3	52.20	52.20	1	14,954	0.01%
2021/06/17	1	53.10	1	53.30	53.50	0	14,540	0.00%
2021/06/16	5	55.32	12	53.88	53.10	-7	14,287	-0.05%
2021/06/15	2.4	54.08	19	52.13	54.70	-16.6	13,773	-0.12%
2021/06/11	1	49.65	3.3	49.85	50.50	-2.3	13,232	-0.02%
2021/06/10	15	49.17	5	49.11	49.35	10	12,804	0.08%
2021/06/09	2	47.05	8	45.36	46.20	-6	11,856	-0.05%
2021/06/08	0	0.00	10	42.20	43.40	-10	11,202	-0.09%
2021/06/07	10	43.40	0	0.00	43.00	10	10,929	0.09%
2021/06/04	0	0.00	6	44.80	44.80	-6	10,341	-0.06%
2021/06/03	11	41.15	11	40.68	40.75	0	9,885	0.00%
2021/06/01	0	0.00	3	38.50	38.50	-3	9,457	-0.03%
2021/05/19	0	0.00	1	30.20	32.00	-1	9,867	-0.01%
2021/05/13	3	30.37	1	30.65	29.90	2	9,703	0.02%
2021/05/11	1	34.40	0	0.00	34.40	1	9,527	0.01%
2021/05/04	4	38.26	0	0.00	36.85	4	9,431	0.04%
2021/05/03	0	0.00	10	42.30	40.55	-10	9,292	-0.11%
2021/04/29	0	0.00	1	44.65	44.90	-1	9,237	-0.01%
2021/04/28	5	44.15	6	45.15	46.80	-1	9,191	-0.01%
2021/04/27	1	42.40	3	42.55	42.55	-2	9,246	-0.02%
2021/04/26	0	0.00	1	42.20	41.90	-1	9,660	-0.01%
2021/04/23	10	42.75	0	0.00	42.00	10	9,709	0.10%
2021/04/22	1	40.80	27	40.56	40.55	-26	9,708	-0.27%
2021/04/21	25	44.06	0	0.00	43.45	25	9,536	0.26%
2021/04/20	2	43.65	0	0.00	44.00	2	9,436	0.02%
2021/04/19	18	46.72	15	47.30	45.25	3	9,264	0.03%
2021/04/16	5	47.82	6	48.36	49.35	-1	8,688	-0.01%
2021/04/15	16	44.70	4	44.85	44.90	12	8,211	0.15%
2021/04/14	4	41.09	12.8	42.51	42.90	-8.8	7,660	-0.12%
2021/04/13	9	41.48	8	41.10	39.00	1	7,316	0.01%
2021/04/12	1	39.90	6	37.91	39.95	-5	6,883	-0.07%
2021/04/09	1	36.35	1	36.50	36.35	0	6,770	0.00%
2021/04/07	0	0.00	11	35.60	35.25	-11	6,755	-0.16%
2021/04/06	0	0.00	8	35.15	34.95	-8	6,727	-0.12%
2021/04/01	2	34.20	1	34.25	34.20	1	6,726	0.01%
2021/03/31	4	34.06	1	33.95	33.95	3	6,809	0.04%
2021/03/29	5	34.70	0	0.00	34.70	5	6,872	0.07%
2021/03/24	6	34.95	12	35.61	35.10	-6	7,068	-0.08%
2021/03/23	2	35.90	0	0.00	35.40	2	7,046	0.03%
2021/03/19	6	34.12	2	34.15	34.20	4	7,428	0.05%
2021/03/18	1	35.50	2	35.20	34.80	-1	7,666	-0.01%
2021/03/17	12	35.85	3	36.40	35.40	9	7,901	0.11%
2021/03/16	0	0.00	1	35.65	35.15	-1	7,702	-0.01%
2021/03/15	0	0.00	5	34.80	34.85	-5	7,713	-0.06%
2021/03/12	2	34.78	0	0.00	34.80	2	7,743	0.03%
2021/03/11	8	34.35	0	0.00	34.35	8	7,846	0.10%
2021/03/09	13	33.45	0	0.00	33.05	13	8,048	0.16%
2021/03/03	0	0.00	1	35.30	35.30	-1	9,132	-0.01%
2021/02/25	13	36.16	4	35.76	35.50	9	9,728	0.09%
2021/02/24	1	35.70	0	0.00	35.45	1	9,758	0.01%
2021/02/22	0	0.00	1	34.85	34.90	-1	9,605	-0.01%
2021/02/19	0	0.00	5	33.90	33.85	-5	9,463	-0.05%
2021/02/18	0	0.00	3	33.40	33.45	-3	9,386	-0.03%
2021/02/17	0	0.00	1	32.10	32.15	-1	9,330	-0.01%
2021/02/02	12	31.25	1	31.10	31.00	11	9,607	0.11%
2021/01/29	0	0.00	3	32.25	31.85	-3	9,492	-0.03%
2021/01/28	0	0.00	1	33.10	32.85	-1	9,430	-0.01%
2021/01/25	0	0.00	1	32.20	32.65	-1	9,200	-0.01%
2021/01/22	9	32.20	3	32.67	32.45	6	9,131	0.07%
2021/01/21	4	34.26	0	0.00	33.25	4	8,997	0.04%
2021/01/20	5	35.08	5	36.32	33.30	0	8,775	0.00%
2021/01/19	11	36.02	18.2	35.97	36.95	-7.2	8,249	-0.09%
2021/01/18	0	0.00	1	33.60	33.60	-1	7,742	-0.01%
2021/01/15	3	33.48	7	33.71	34.20	-4	7,591	-0.05%
2021/01/14	6	32.90	2	33.05	32.50	4	7,401	0.05%
2021/01/13	1	32.50	0	0.00	32.50	1	7,308	0.01%
2021/01/12	0	0.00	3	33.25	32.00	-3	7,224	-0.04%
2021/01/08	3	32.50	0	0.00	32.40	3	7,069	0.04%
2021/01/06	4	33.38	4	34.20	33.20	0	6,934	0.00%
2020/12/31	31	33.24	40	33.18	33.35	-9	6,337	-0.14%
2020/12/29	0	0.00	1	32.60	32.10	-1	6,086	-0.02%
2020/12/28	10	32.20	33	32.03	32.10	-23	6,036	-0.38%
2020/12/25	10	33.00	0	0.00	32.00	10	5,999	0.17%
2020/12/24	0	0.00	1	31.85	31.85	-1	5,900	-0.02%
2020/12/23	1	30.70	36.3	30.77	31.25	-35.3	5,853	-0.60%
2020/12/22	21	32.18	41	31.93	30.55	-20	5,826	-0.34%
2020/12/18	20	33.40	1	33.15	33.05	19	5,745	0.33%
2020/12/17	1	32.20	30	32.08	32.30	-29	5,643	-0.51%
2020/12/16	30	33.60	1	33.00	32.90	29	5,570	0.52%
2020/12/15	34	33.95	3	34.83	32.75	31	5,444	0.57%
2020/12/14	1	34.15	6	34.85	34.85	-5	5,034	-0.10%
2020/12/11	1	32.85	4	32.11	31.70	-3	4,764	-0.06%
2020/12/10	1	30.40	0	0.00	30.40	1	4,431	0.02%
2020/12/07	1	30.55	0	0.00	30.90	1	4,287	0.02%
2020/12/03	0	0.00	3	31.03	30.40	-3	4,056	-0.07%
2020/12/02	1	32.00	13	31.70	31.25	-12	4,006	-0.30%
2020/12/01	2	31.35	1	30.85	31.95	1	3,632	0.03%
2020/11/30	0	0.00	17	30.75	30.05	-17	3,213	-0.53%
2020/11/27	0	0.00	7	28.19	29.00	-7	3,069	-0.23%
2020/11/26	3	28.13	1	28.60	27.60	2	2,891	0.07%
2020/11/25	4	26.78	16	26.66	27.10	-12	2,697	-0.44%
2020/11/24	1	27.30	14	27.95	27.30	-13	2,609	-0.50%
2020/11/23	10	26.37	1	27.15	27.15	9	2,327	0.39%
2020/11/20	0	0.00	2	24.70	24.70	-2	2,263	-0.09%
2020/11/16	0	0.00	2	23.83	23.90	-2	2,520	-0.08%
2020/11/13	15	23.63	0	0.00	23.65	15	2,525	0.59%
2020/11/12	14	24.30	2.3	24.82	24.15	11.7	2,505	0.47%
2020/11/11	1	23.65	0	0.00	23.60	1	2,300	0.04%
2020/10/29	0	0.00	1	22.30	22.20	-1	2,734	-0.04%
2020/10/23	2	22.80	0	0.00	22.85	2	2,769	0.07%
2020/10/21	1	23.00	0	0.00	22.85	1	2,821	0.04%
2020/10/19	9	22.50	0	0.00	22.30	9	2,829	0.32%
2020/10/15	1	22.25	0	0.00	22.00	1	2,921	0.03%
2020/10/07	1	22.80	0	0.00	22.70	1	2,952	0.03%
2020/09/25	0	0.00	1	22.15	21.80	-1	3,162	-0.03%
2020/09/07	1	25.25	2	24.88	24.30	-1	3,832	-0.03%
2020/09/01	0	0.00	2	24.10	24.75	-2	3,736	-0.05%
2020/08/31	1	24.80	0	0.00	24.25	1	3,711	0.03%
2020/08/28	0	0.00	4	25.20	24.80	-4	3,777	-0.11%
2020/08/27	5	25.38	0	0.00	25.25	5	3,765	0.13%
2020/08/26	2	25.25	7	25.01	25.30	-5	3,726	-0.13%
2020/08/25	9	25.11	0	0.00	24.20	9	3,625	0.25%
2020/08/24	0	0.00	2	23.05	23.80	-2	3,366	-0.06%
2020/08/21	2	22.15	0	0.00	22.60	2	3,355	0.06%
2020/08/17	1	24.70	6	24.83	24.50	-5	3,398	-0.15%
2020/08/13	0	0.00	21	23.94	23.90	-21	3,316	-0.63%
2020/08/11	0	0.00	1	23.50	23.75	-1	3,280	-0.03%
2020/08/06	1	24.50	8	24.45	24.50	-7	3,233	-0.22%
2020/08/05	0	0.00	10	23.40	24.00	-10	3,023	-0.33%
2020/08/04	65	23.00	55	23.07	23.10	10	2,934	0.34%
2020/07/28	0	0.00	2	22.20	21.70	-2	2,973	-0.07%
2020/07/22	22	23.45	0	0.00	23.45	22	3,172	0.69%
2020/07/17	10	21.95	10	21.70	21.65	0	3,140	0.00%
2020/07/15	0	0.00	4	21.95	21.90	-4	3,158	-0.13%
2020/07/13	0	0.00	2	22.45	22.65	-2	3,144	-0.06%
2020/07/10	2	22.60	0	0.00	22.60	2	3,156	0.06%
2020/07/09	5	24.19	2	23.68	23.55	3	3,130	0.10%
2020/07/06	0	0.00	13	24.10	23.90	-13	3,037	-0.43%
2020/07/03	1	23.75	0	0.00	23.75	1	3,093	0.03%
2020/07/02	0	0.00	2	23.65	23.60	-2	3,076	-0.07%
2020/07/01	35	24.88	20	24.25	24.20	15	3,015	0.50%
2020/06/30	2	22.65	2	23.05	23.55	0	2,648	0.00%
2020/06/22	0	0.00	3	22.15	22.10	-3	2,454	-0.12%
2020/06/19	3	23.05	2	22.60	22.50	1	2,476	0.04%
2020/06/18	2	22.90	0	0.00	22.70	2	2,472	0.08%
2020/06/17	10	22.80	0	0.00	22.25	10	2,434	0.41%
2020/06/12	0	0.00	1	20.50	20.65	-1	2,364	-0.04%
2020/06/04	5	22.95	0	0.00	22.50	5	2,400	0.21%
2020/06/03	0	0.00	10	22.30	22.30	-10	2,291	-0.44%
2020/06/02	11	22.55	0	0.00	22.65	11	2,260	0.49%
2020/06/01	0	0.00	10	21.70	22.05	-10	2,115	-0.47%
2020/05/28	1	21.60	0	0.00	21.00	1	2,076	0.05%
2020/05/22	0	0.00	1	22.00	21.40	-1	1,976	-0.05%
2020/05/20	0	0.00	17	21.09	21.00	-17	1,869	-0.91%
2020/05/19	10	21.43	0	0.00	21.20	10	1,863	0.54%
2020/05/18	0	0.00	3	21.50	21.50	-3	1,845	-0.16%
2020/05/15	3	20.50	0	0.00	20.55	3	1,817	0.17%
2020/04/30	0	0.00	5	21.35	21.25	-5	1,613	-0.31%
2020/04/29	0	0.00	3	20.70	21.30	-3	1,596	-0.19%
2020/04/28	3	20.60	1	20.95	21.00	2	1,481	0.14%
2020/04/24	0	0.00	2	18.80	18.45	-2	1,376	-0.15%
2020/04/21	1	17.75	0	0.00	17.35	1	1,288	0.08%
2020/04/16	1	18.50	1	18.25	18.25	0	1,241	0.00%
2020/04/15	1	18.50	0	0.00	18.15	1	1,235	0.08%
2020/04/09	0	0.00	1	17.50	17.60	-1	1,252	-0.08%
2020/04/08	0	0.00	2	16.65	17.75	-2	1,238	-0.16%
2020/03/24	0	0.00	2	14.30	14.45	-2	1,623	-0.12%
2020/03/17	15	14.27	0	0.00	14.15	15	1,605	0.93%
2020/03/16	5	16.50	0	0.00	15.70	5	1,591	0.31%
2020/03/12	0	0.00	5	19.00	18.70	-5	1,631	-0.31%
2020/03/10	0	0.00	2	21.30	21.25	-2	1,583	-0.13%
2020/03/06	0	0.00	10	20.45	20.45	-10	1,556	-0.64%
2020/03/03	10	20.35	0	0.00	20.25	10	1,568	0.64%
2020/02/24	0	0.00	1	21.65	21.65	-1	1,572	-0.06%
2020/02/21	0	0.00	2	21.50	21.50	-2	1,562	-0.13%
2020/02/14	0	0.00	2	21.80	21.80	-2	1,718	-0.12%
2020/02/11	0	0.00	2	21.10	21.10	-2	1,706	-0.12%
2020/01/30	2	22.40	0	0.00	22.00	2	1,739	0.11%
2020/01/17	2	24.10	0	0.00	24.20	2	1,697	0.12%
2020/01/15	2	23.85	2	23.75	23.75	0	1,682	0.00%
2020/01/13	0	0.00	1	23.95	23.95	-1	1,695	-0.06%
2020/01/09	0	0.00	1	23.55	23.55	-1	1,709	-0.06%
2020/01/07	0	0.00	3	23.75	23.65	-3	1,734	-0.17%
2020/01/03	0	0.00	1	24.55	24.55	-1	1,712	-0.06%
2019/12/27	0	0.00	1	25.25	25.20	-1	1,664	-0.06%
2019/12/26	8	25.58	8	25.80	24.90	0	1,594	0.00%
2019/12/25	5	25.90	15	25.90	25.90	-10	1,343	-0.74%
2019/12/24	5	23.70	0	0.00	23.55	5	1,222	0.41%
2019/12/19	8	24.53	4	24.05	24.35	4	1,459	0.27%
2019/12/18	0	0.00	4	24.10	24.20	-4	1,406	-0.28%
2019/12/16	0	0.00	11	23.65	23.70	-11	1,342	-0.82%
2019/12/12	0	0.00	10	23.80	23.65	-10	1,338	-0.75%
2019/12/10	4	23.98	2	24.25	23.90	2	1,329	0.15%
2019/12/09	0	0.00	10	23.55	23.75	-10	1,265	-0.79%
2019/11/18	11	23.55	0	0.00	23.30	11	1,293	0.85%
2019/11/14	4	22.85	5	23.02	22.70	-1	1,228	-0.08%
2019/11/12	10	22.20	0	0.00	22.35	10	1,192	0.84%
2019/11/01	10	22.90	1	22.85	22.95	9	1,183	0.76%
2019/10/30	0	0.00	1	22.80	22.80	-1	1,195	-0.08%
2019/10/28	0	0.00	1	22.90	22.85	-1	1,261	-0.08%
2019/10/22	7	23.19	0	0.00	23.10	7	1,384	0.51%
2019/10/07	1	23.40	1	23.45	23.30	0	1,664	0.00%
2019/09/26	6	25.22	1	25.83	24.60	5	1,889	0.26%
2019/09/25	2	24.58	0	0.00	24.95	2	1,727	0.12%
2019/08/28	1	24.10	0	0.00	24.10	1	2,000	0.05%
2019/07/30	10	25.50	2	26.45	24.95	8	2,088	0.38%
2019/07/29	2	26.70	0	0.00	26.30	2	2,045	0.10%
2019/07/26	0	0.00	1	26.65	26.70	-1	2,040	-0.05%
2019/07/24	2	26.30	0	0.00	26.30	2	2,003	0.10%
2019/07/23	4	26.38	0	0.00	26.40	4	2,014	0.20%
2019/07/22	0	0.00	1	25.85	26.05	-1	1,975	-0.05%
2019/07/17	0	0.00	1	25.70	25.65	-1	2,016	-0.05%
2019/07/12	1	25.20	0	0.00	25.20	1	2,167	0.05%
2019/07/05	0	0.00	3	26.25	25.85	-3	2,950	-0.10%
2019/07/04	10	26.10	10	26.80	26.00	0	2,952	0.00%
2019/07/01	3	24.90	0	0.00	24.85	3	2,892	0.10%
2019/06/27	0	0.00	3	24.50	24.45	-3	3,086	-0.10%
2019/06/25	0	0.00	3	25.10	24.80	-3	3,073	-0.10%
2019/06/24	3	25.55	0	0.00	25.85	3	3,133	0.10%
2019/06/17	2	24.30	0	0.00	24.10	2	3,307	0.06%
2019/05/17	1	22.45	0	0.00	22.45	1	3,734	0.03%
2019/05/16	0	0.00	15	23.64	23.45	-15	3,719	-0.40%
2019/05/09	1	25.70	1	24.80	24.40	0	3,717	0.00%
2019/05/06	2	25.65	0	0.00	25.60	2	3,726	0.05%
2019/05/03	1	26.90	0	0.00	26.90	1	3,702	0.03%
2019/04/23	0	0.00	6	28.33	28.50	-6	3,484	-0.17%
2019/04/22	2	28.68	10	28.40	28.35	-8	3,421	-0.23%
2019/04/18	11	29.70	10	30.32	28.70	1	3,320	0.03%
2019/04/17	14.5	29.94	11	30.62	29.80	3.5	3,151	0.11%
2019/04/16	6	29.08	27	30.05	30.35	-21	2,832	-0.74%
2019/04/15	0	0.00	2	27.65	27.60	-2	2,540	-0.08%
2019/04/12	12	27.29	0	0.00	27.10	12	2,452	0.49%
2019/04/10	0	0.00	1	27.20	27.20	-1	2,339	-0.04%
2019/04/09	0	0.00	1	26.95	27.50	-1	2,312	-0.04%
2019/04/08	5	27.36	1	27.50	26.95	4	2,296	0.17%
2019/04/03	0	0.00	1	27.65	27.45	-1	2,298	-0.04%
2019/04/02	1	26.80	2	27.58	28.15	-1	2,284	-0.04%
2019/03/29	6	25.90	2	25.85	25.85	4	2,161	0.19%
2019/03/28	1	25.75	1	25.90	25.80	0	2,221	0.00%
2019/03/27	28	26.52	0	0.00	26.00	28	2,401	1.17%
2019/03/26	2	25.85	0	0.00	26.25	2	2,347	0.09%
2019/03/25	1	26.00	0	0.00	25.90	1	2,330	0.04%
2019/03/22	2	25.83	14	25.79	26.35	-12	2,307	-0.52%
2019/03/21	6	26.83	1	27.25	26.50	5	2,259	0.22%
2019/03/20	0	0.00	11	25.55	26.00	-11	2,126	-0.52%
2019/03/19	17	25.64	6	25.61	25.60	11	2,058	0.53%
2019/03/18	0	0.00	3	24.30	24.30	-3	1,784	-0.17%
2019/03/12	0	0.00	1	21.90	21.85	-1	1,782	-0.06%
2019/03/08	5	21.70	0	0.00	21.80	5	1,856	0.27%
2019/03/07	10	22.35	5	22.90	21.70	5	1,844	0.27%
2019/03/06	2	21.90	2	21.95	22.60	0	1,804	0.00%
2019/02/14	6	21.10	0	0.00	21.20	6	1,847	0.32%
2019/02/13	0	0.00	1	21.20	21.10	-1	1,852	-0.05%
2019/02/11	0	0.00	2	20.98	20.80	-2	1,846	-0.11%
2019/01/29	0	0.00	2	20.70	20.80	-2	1,885	-0.11%
2019/01/28	5	20.65	4	20.46	21.00	1	1,874	0.05%
2019/01/25	0	0.00	11	19.96	20.10	-11	1,824	-0.60%
2019/01/22	10	20.10	0	0.00	19.90	10	1,843	0.54%
2019/01/18	2	19.93	0	0.00	20.00	2	1,834	0.11%
2019/01/11	0	0.00	0.7	19.70	19.70	-0.7	1,855	-0.04%
2019/01/04	1	19.50	1	19.60	19.65	0	1,857	0.00%
2019/01/03	1	20.65	0	0.00	20.15	1	1,866	0.05%
2018/12/28	8	20.53	0	0.00	20.45	8	1,856	0.43%
2018/12/26	2	20.93	0	0.00	20.70	2	1,834	0.11%
2018/12/25	1	21.70	2	22.28	21.30	-1	1,774	-0.06%
2018/12/22	0	0.00	1	21.85	21.85	-1	1,665	-0.06%
2018/12/20	5	22.00	7	22.30	21.50	-2	1,549	-0.13%
2018/12/19	7	22.30	0	0.00	22.30	7	1,361	0.51%
2018/12/14	5	20.15	0	0.00	20.50	5	1,284	0.39%
2018/12/06	1	19.55	0	0.00	19.25	1	1,221	0.08%
2018/12/05	1	20.50	0	0.00	20.50	1	1,207	0.08%
2018/12/04	2	21.90	2	21.85	21.20	0	1,189	0.00%
2018/11/29	3	20.25	0	0.00	19.85	3	1,100	0.27%
2018/11/22	1	20.35	0	0.00	20.30	1	908	0.11%
2018/11/13	0	0.00	4	18.45	18.50	-4	762	-0.52%
2018/11/12	1	18.50	0	0.00	18.40	1	751	0.13%
2018/11/09	1	18.85	0	0.00	18.40	1	745	0.13%
2018/11/08	2	17.90	0.2	18.70	18.70	1.8	748	0.25%
2018/11/02	5	16.35	7	16.49	16.60	-2	666	-0.30%
2018/11/01	6	16.60	4	16.53	16.45	2	664	0.30%
2018/10/24	0	0.00	1	17.00	16.75	-1	635	-0.16%
2018/10/18	1	16.45	0	0.00	16.30	1	604	0.17%
2018/10/17	0	0.00	5	16.35	16.05	-5	594	-0.84%
2018/10/09	3	17.85	0	0.00	18.05	3	585	0.51%
2018/10/05	2	20.05	0	0.00	19.00	2	598	0.33%
2018/09/26	0	0.00	5	20.50	20.30	-5	596	-0.84%
2018/09/25	5	20.17	0	0.00	20.25	5	593	0.84%
2018/09/19	2	20.50	0	0.00	20.30	2	635	0.31%
2018/08/14	0	0.00	30	23.76	23.85	-30	886	-3.38%
2018/08/10	0	25.20	0	0.00	25.25	0	868	0.00%
2018/08/08	0	0.00	0.1	25.25	25.35	-0.1	879	-0.02%
2018/07/19	0	0.00	2	26.30	26.20	-2	893	-0.22%
2018/07/18	3	26.83	2	26.63	26.60	1	896	0.11%
2018/06/21	1	26.30	1	26.25	26.15	0	1,115	0.00%
2018/06/15	0	0.00	10	28.20	27.35	-10	1,101	-0.91%
2018/06/14	11	27.75	0	0.00	27.95	11	1,095	1.00%
2018/05/31	6	26.68	0	0.00	26.55	6	1,029	0.58%
2018/05/29	1	26.00	0	0.00	25.95	1	1,014	0.10%
2018/05/24	0	0.00	1	25.55	25.55	-1	1,013	-0.10%
2018/05/23	1	25.70	0	0.00	25.70	1	1,026	0.10%
2018/05/04	2	25.70	0	0.00	25.75	2	1,184	0.17%
2018/05/03	0	0.00	2	26.00	26.05	-2	1,193	-0.17%
2018/04/23	0	0.00	3	26.50	26.65	-3	1,228	-0.24%
2018/04/20	1	27.00	0	0.00	27.10	1	1,234	0.08%
2018/04/17	1	28.70	2	28.60	27.90	-1	1,611	-0.06%
2018/04/12	2	30.50	0	0.00	30.15	2	1,762	0.11%
2018/04/10	2	31.00	0	0.00	29.40	2	1,756	0.11%
2018/04/09	0	0.00	2	28.60	29.90	-2	1,708	-0.12%
2018/03/29	2	27.93	2	27.80	27.65	0	1,697	0.00%
2018/03/28	2	27.90	0	0.00	28.00	2	1,692	0.12%
2018/02/26	0	0.00	2	27.95	27.70	-2	1,757	-0.11%
2018/02/23	2	28.00	0	0.00	27.95	2	1,799	0.11%
2018/02/09	3	25.38	0	0.00	25.75	3	1,846	0.16%
2018/02/06	0	0.00	1	27.65	27.90	-1	1,895	-0.05%
2018/02/05	1	30.65	0	0.00	30.65	1	1,873	0.05%
2018/02/02	0	0.00	2	31.38	31.35	-2	1,904	-0.11%
2018/01/31	0	0.00	5	31.34	31.40	-5	1,975	-0.25%
2018/01/30	9	30.65	1	30.70	30.65	8	1,976	0.40%
2018/01/15	0	0.00	2	32.05	32.05	-2	2,331	-0.09%
2018/01/11	30	33.85	1	33.70	32.45	29	2,342	1.24%
2018/01/10	0	0.00	2	33.20	33.40	-2	2,020	-0.10%
2018/01/08	0	0.00	2	32.65	32.95	-2	1,963	-0.10%
2018/01/05	0	0.00	0.1	32.55	32.70	-0.1	1,915	0.00%