佳凌 (4976)-元大-屏南券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
47.70
漲跌
▲0.70
漲幅
+1.49%
成交量
7,129張
產業
上市光電類股
511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

佳凌 (4976)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/22	5	46.60	5	47.00	47.00	0	1,380	0.00%
2024/05/21	1	46.50	1	47.15	46.15	0	1,295	0.00%
2024/05/20	4	46.89	10	48.40	47.00	-6	1,245	-0.48%
2024/05/17	0	0.00	0	48.45	48.45	0	928	0.00%
2024/05/10	8	43.14	2	44.00	43.55	6	764	0.78%
2024/04/30	0	0.00	1	43.15	42.70	-1	709	-0.14%
2024/04/29	0	0.00	5	41.90	41.85	-5	632	-0.79%
2024/04/26	1	39.05	1	39.05	39.00	0	611	0.00%
2024/04/24	5	39.30	0	0.00	39.25	5	610	0.82%
2024/04/10	2	41.60	1	41.20	41.20	1	565	0.18%
2024/03/26	0	0.00	2	43.48	43.05	-2	500	-0.40%
2024/03/20	1	39.90	1.4	39.87	40.10	-0.4	457	-0.08%
2024/03/11	0.1	38.40	0	0.00	38.00	0.1	701	0.02%
2024/03/01	1	39.25	1	39.05	39.05	0	680	0.00%
2024/02/27	1	39.65	1.1	38.61	38.80	-0.1	687	-0.01%
2024/02/26	1	39.65	1.1	39.67	39.65	-0.1	689	-0.01%
2024/02/23	2	40.45	2.1	40.13	39.95	-0.1	692	-0.01%
2024/02/22	1	40.90	3.1	40.67	40.65	-2.1	688	-0.30%
2024/02/21	2	41.30	0.1	41.25	40.85	1.9	704	0.27%
2024/02/20	0	0.00	0.1	41.05	41.10	-0.1	710	-0.01%
2024/02/19	0	0.00	0.1	41.85	41.80	-0.1	707	-0.01%
2024/02/16	0	0.00	0.1	41.10	42.30	-0.1	702	-0.01%
2024/02/15	0	0.00	1.1	39.95	41.15	-1.1	685	-0.16%
2024/02/05	0	0.00	1.1	39.65	39.65	-1.1	678	-0.16%
2024/02/01	0	0.00	2	40.20	39.90	-2	678	-0.29%
2024/01/31	0	0.00	6	40.20	40.20	-6	679	-0.88%
2024/01/25	0	0.00	1	39.30	39.45	-1	650	-0.15%
2024/01/23	1	39.20	1	39.35	39.70	0	643	0.00%
2024/01/19	0	0.00	0	38.25	38.45	0	641	0.00%
2024/01/18	1	38.20	1	38.35	38.35	0	640	0.00%
2024/01/08	0	0.00	1	40.25	40.15	-1	656	-0.15%
2024/01/03	0	0.00	1	40.75	40.55	-1	657	-0.15%
2023/12/27	0	0.00	1	41.60	41.25	-1	653	-0.15%
2023/12/22	1	41.10	0	0.00	40.95	1	648	0.15%
2023/12/18	1	42.05	2	41.93	41.00	-1	628	-0.16%
2023/12/15	1	42.10	0	0.00	42.90	1	609	0.16%
2023/12/14	1	44.25	0	0.00	42.90	1	588	0.17%
2023/12/13	13	44.49	11	45.21	44.35	2	538	0.37%
2023/12/12	0	0.00	3	43.47	43.80	-3	368	-0.81%
2023/12/04	2	40.53	0	0.00	40.25	2	312	0.64%
2023/12/01	4	40.50	0	0.00	40.70	4	311	1.28%
2023/11/30	6	40.43	0	0.00	40.30	6	312	1.92%
2023/11/28	0.1	40.30	0	0.00	40.55	0.1	316	0.03%
2023/11/22	1	40.50	0	0.00	40.40	1	306	0.33%
2023/11/17	0	0.00	1	38.75	38.90	-1	279	-0.36%
2023/11/15	2	36.90	2	37.35	37.80	0	272	0.00%
2023/11/14	1	36.50	1	36.75	36.90	0	275	0.00%
2023/11/06	1	37.40	0	0.00	37.65	1	306	0.33%
2023/10/13	1	40.30	1	40.00	39.90	0	363	0.00%
2023/10/05	0	0.00	1	40.65	40.50	-1	415	-0.24%
2023/10/03	0	0.00	1	40.80	40.75	-1	508	-0.20%
2023/09/22	2	40.21	0	0.00	40.05	2	713	0.29%
2023/09/14	0	0.00	4	41.65	41.55	-4	746	-0.54%
2023/09/12	1	39.95	1	40.05	40.10	0	754	0.00%
2023/09/11	2	40.40	2	39.85	39.85	0	757	0.00%
2023/09/06	1	41.85	1	41.75	41.40	0	771	0.00%
2023/08/30	4	40.45	0	0.00	40.65	4	801	0.50%
2023/08/16	1	41.40	1	42.00	42.45	0	881	0.00%
2023/08/04	1	41.30	1	42.25	42.25	0	926	0.00%
2023/08/01	1	42.90	0	0.00	42.55	1	935	0.11%
2023/07/25	0	0.00	1	42.15	42.50	-1	966	-0.10%
2023/07/24	3	43.20	3	42.00	42.00	0	974	0.00%
2023/07/21	4	43.95	4	43.60	43.60	0	967	0.00%
2023/07/19	0.1	44.75	0	0.00	43.65	0.1	985	0.01%
2023/07/14	1	44.05	1	44.10	44.00	0	1,017	0.00%
2023/07/13	0	0.00	3	44.55	44.00	-3	1,107	-0.27%
2023/07/11	0	0.00	1	46.40	45.90	-1	1,131	-0.09%
2023/07/07	1	46.00	1	45.70	45.50	0	1,066	0.00%
2023/07/06	1	45.25	0	0.00	46.50	1	1,035	0.10%
2023/07/05	1	42.05	3	43.42	45.65	-2	1,001	-0.20%
2023/07/03	2	42.33	2	42.25	42.25	0	973	0.00%
2023/06/30	1	42.55	0	0.00	42.25	1	986	0.10%
2023/06/29	3	42.67	5	42.73	42.70	-2	1,000	-0.20%
2023/06/28	0	0.00	1	41.50	41.45	-1	998	-0.10%
2023/06/27	2.2	41.55	2	40.60	40.60	0.2	1,017	0.01%
2023/06/21	1	42.35	1	42.60	42.45	0	1,076	0.00%
2023/06/20	2	42.25	0	0.00	42.20	2	1,248	0.16%
2023/06/16	2	43.43	2	43.10	42.95	0	1,398	0.00%
2023/06/15	3	43.78	1	44.05	43.80	2	1,431	0.14%
2023/06/14	0	0.00	6	44.31	44.25	-6	1,603	-0.37%
2023/06/13	1	43.30	1	43.55	43.10	0	1,798	0.00%
2023/06/12	3	43.30	1	43.05	43.05	2	1,887	0.11%
2023/06/09	3	43.78	3	44.13	43.70	0	1,911	0.00%
2023/06/08	1	43.60	0	0.00	43.10	1	1,948	0.05%
2023/06/06	1	44.45	0	0.00	44.35	1	2,116	0.05%
2023/06/05	2	45.50	2	45.93	45.35	0	2,550	0.00%
2023/06/02	2	44.68	1	44.85	44.70	1	2,786	0.04%
2023/06/01	1	45.55	0	0.00	44.90	1	2,844	0.04%
2023/05/30	0.1	44.60	0	0.00	44.40	0.1	2,808	0.00%
2023/05/25	2	43.60	2	43.35	43.35	0	2,777	0.00%
2023/05/24	2	43.38	2	43.85	43.95	0	2,778	0.00%
2023/05/23	2	44.58	2	44.48	44.30	0	2,780	0.00%
2023/05/22	1	44.30	1	44.55	44.40	0	2,782	0.00%
2023/05/17	1	45.10	1	44.70	44.90	0	2,756	0.00%
2023/05/15	2.1	41.92	2	42.03	42.10	0.1	2,719	0.00%
2023/05/12	1	42.00	1	42.35	42.55	0	2,723	0.00%
2023/05/11	1	42.75	1	41.95	41.95	0	2,722	0.00%
2023/05/10	1	42.90	1	43.35	43.15	0	2,717	0.00%
2023/05/05	0	0.00	1	44.55	44.30	-1	2,703	-0.04%
2023/05/03	1	46.65	1	45.55	45.05	0	2,698	0.00%
2023/04/25	0	0.00	3	47.75	47.50	-3	2,666	-0.11%
2023/04/21	1	48.60	1	48.70	49.05	0	2,635	0.00%
2023/04/19	1	50.30	0	0.00	50.30	1	2,602	0.04%
2023/04/18	3	51.93	8	52.21	51.00	-5	2,576	-0.19%
2023/04/17	0	0.00	2	50.90	50.80	-2	2,473	-0.08%
2023/04/14	5.2	49.13	3	48.98	48.85	2.2	2,428	0.09%
2023/04/13	2	49.75	2	49.00	49.00	0	2,418	0.00%
2023/04/12	3	50.23	3	50.07	50.00	0	2,398	0.00%
2023/04/11	1	50.40	1	50.30	50.30	0	2,383	0.00%
2023/04/10	2	50.80	1	51.20	50.70	1	2,371	0.04%
2023/04/06	0	0.00	1	50.70	50.80	-1	2,311	-0.04%
2023/03/29	7	48.76	6	48.36	48.25	1	2,238	0.04%
2023/03/28	1	48.50	6	48.39	48.40	-5	2,228	-0.22%
2023/03/27	2	49.58	3	49.67	49.60	-1	2,202	-0.05%
2023/03/24	10.1	50.90	12	50.24	50.00	-2	2,179	-0.09%
2023/03/23	10	51.80	10	52.60	51.40	0	2,126	0.00%
2023/03/22	7	51.30	0	0.00	51.30	7	1,952	0.36%
2023/03/21	29	50.83	30	50.76	50.50	-1	1,903	-0.05%
2023/03/20	12	50.13	10	50.40	50.30	2	1,798	0.11%
2023/03/17	20	50.40	21	50.50	50.50	-1	1,759	-0.06%
2023/03/16	12	49.39	14	49.79	50.00	-2	1,584	-0.13%
2023/03/15	7	48.55	10	48.42	47.85	-3	1,381	-0.22%
2023/03/13	4	46.21	6	46.44	47.60	-2	1,279	-0.16%
2023/03/10	1	49.75	2	49.35	48.50	-1	1,248	-0.08%
2023/03/09	44	50.50	43	49.97	50.50	1	1,209	0.08%
2023/03/08	45	50.71	35.5	50.22	50.50	9.5	1,096	0.86%
2023/03/06	0	0.00	1	45.30	45.30	-1	405	-0.25%
2023/02/24	2	40.95	0	0.00	40.90	2	346	0.58%
2023/02/21	0	0.00	1	41.90	42.30	-1	408	-0.24%
2023/02/20	1	40.65	1	40.90	41.65	0	405	0.00%
2023/02/15	0.1	39.93	0	0.00	39.90	0.1	424	0.02%
2023/02/10	0	0.00	1	41.30	40.20	-1	469	-0.21%
2023/02/09	1	41.30	3	41.58	41.80	-2	466	-0.43%
2023/02/08	3	41.00	2	40.93	41.45	1	462	0.22%
2023/02/07	1	40.60	1	40.65	40.65	0	461	0.00%
2023/02/02	2	40.50	3	40.67	40.50	-1	468	-0.21%
2023/02/01	1	39.70	1	39.85	40.30	0	463	0.00%
2023/01/31	1	38.70	1	39.15	39.45	0	459	0.00%
2023/01/30	1	37.35	1	37.50	38.20	0	461	0.00%
2023/01/13	1	37.55	0	0.00	37.35	1	461	0.22%
2023/01/11	0.2	38.45	0	0.00	38.65	0.2	463	0.03%
2023/01/10	1	38.65	1	38.30	38.40	0	467	0.00%
2023/01/09	1	38.80	1	38.70	38.70	0	473	0.00%
2023/01/05	0	0.00	1	38.70	38.00	-1	502	-0.20%
2022/12/30	1	37.70	0	0.00	37.60	1	521	0.19%
2022/12/27	0	0.00	1	38.45	38.35	-1	546	-0.18%
2022/12/23	0	0.00	1	38.20	38.20	-1	560	-0.18%
2022/12/22	0	0.00	1	38.00	38.15	-1	568	-0.18%
2022/12/02	0	0.00	1	41.20	42.40	-1	639	-0.16%
2022/11/24	1	38.90	2	39.20	39.40	-1	862	-0.12%
2022/11/23	1	38.70	0	0.00	38.50	1	954	0.10%
2022/11/16	1	38.00	0	0.00	38.00	1	957	0.10%
2022/11/15	5	38.20	5	38.50	38.50	0	963	0.00%
2022/11/14	0	0.00	1	38.05	38.20	-1	978	-0.10%
2022/11/11	2	36.93	3	36.90	37.15	-1	992	-0.10%
2022/11/10	4	38.06	2	38.45	36.55	2	1,018	0.20%
2022/11/09	1	36.95	1	36.80	36.90	0	1,030	0.00%
2022/11/04	0.2	36.20	0	0.00	36.50	0.2	1,348	0.01%
2022/11/02	1	35.55	1	35.80	35.90	0	1,480	0.00%
2022/10/31	1	34.65	1	35.20	34.50	0	1,499	0.00%
2022/10/28	0.3	33.80	0	0.00	33.50	0.3	1,507	0.02%
2022/10/26	1	33.95	1	34.40	33.55	0	1,550	0.00%
2022/10/14	0	0.00	0.3	34.60	34.80	-0.3	1,672	-0.02%
2022/10/05	0	38.95	0	0.00	38.40	0	2,171	0.00%
2022/09/30	1	36.45	1	36.70	37.15	0	2,183	0.00%
2022/09/28	0	0.00	1	37.00	36.80	-1	2,197	-0.05%
2022/09/26	0	0.00	0	39.95	38.50	0	2,206	0.00%
2022/09/21	1	41.15	1	41.40	41.25	0	2,219	0.00%
2022/09/15	1	45.06	1	45.25	44.15	0	2,227	0.00%
2022/09/13	0	0.00	20	45.44	45.25	-20	2,233	-0.90%
2022/09/12	0	0.00	7	45.14	45.25	-7	2,246	-0.31%
2022/09/06	2	46.58	1	46.80	45.00	1	2,260	0.04%
2022/09/02	1	48.85	1	47.25	47.25	0	2,234	0.00%
2022/09/01	5	49.97	5	50.36	48.20	0	2,207	0.00%
2022/08/31	1	48.10	1	48.25	49.40	0	2,082	0.00%
2022/08/30	3	48.00	4	48.48	48.70	-1	2,042	-0.05%
2022/08/26	1	47.55	2	47.53	47.20	-1	1,958	-0.05%
2022/08/25	1	46.20	1	46.45	47.00	0	1,956	0.00%
2022/08/24	1	47.30	0	0.00	45.90	1	1,994	0.05%
2022/08/23	1	47.25	0	0.00	47.25	1	1,975	0.05%
2022/08/19	1	47.40	2	47.80	48.00	-1	1,958	-0.05%
2022/08/18	3	46.88	2	47.15	47.40	1	1,940	0.05%
2022/08/17	1	46.80	0	0.00	46.30	1	1,925	0.05%
2022/08/16	3	48.58	2	48.33	47.70	1	1,899	0.05%
2022/08/15	0	0.00	1	48.05	47.85	-1	1,867	-0.05%
2022/08/12	5	47.74	4	48.10	47.50	1	1,829	0.05%
2022/08/11	62	48.04	61	48.21	48.55	1	1,794	0.06%
2022/08/10	0	0.00	1	44.05	47.85	-1	1,566	-0.07%
2022/08/09	1	43.45	1	43.85	43.50	0	1,468	0.00%
2022/08/08	0	0.00	1.9	41.12	43.00	-1.9	1,483	-0.13%
2022/08/05	0	0.00	1	41.30	41.75	-1	1,484	-0.07%
2022/08/04	1	40.30	1	40.80	40.35	0	1,486	0.00%
2022/08/03	2	40.70	1	41.40	40.50	1	1,485	0.07%
2022/08/02	0	41.50	0	0.00	40.90	0	1,463	0.00%
2022/08/01	1	41.85	1	42.20	42.10	0	1,456	0.00%
2022/07/29	0.1	42.50	0.5	42.45	42.35	-0.4	1,463	-0.03%
2022/07/28	2	43.18	0	0.00	42.00	2	1,468	0.14%
2022/07/27	3	43.00	0	0.00	43.00	3	1,459	0.21%
2022/07/25	0	0.00	1	44.80	44.80	-1	1,435	-0.07%
2022/07/22	1	44.55	1	45.15	44.65	0	1,427	0.00%
2022/07/21	3	43.70	1	43.90	44.15	2	1,411	0.14%
2022/07/20	2	45.60	7	44.46	44.10	-5	1,395	-0.36%
2022/07/19	2	45.55	3	46.30	45.35	-1	1,380	-0.07%
2022/07/18	6	45.29	7	45.16	46.10	-1	1,323	-0.08%
2022/07/15	10	44.15	7	43.89	46.10	3	1,233	0.24%
2022/07/14	1	40.05	2	41.08	42.50	-1	989	-0.10%
2022/07/13	6	38.41	1	39.25	38.65	5	916	0.55%
2022/07/12	0	0.00	2	36.83	36.80	-2	899	-0.22%
2022/07/11	4	40.01	2	40.65	39.00	2	898	0.22%
2022/07/07	4	36.99	4	37.35	38.60	0	892	0.00%
2022/07/05	1	37.35	1	37.30	37.90	0	890	0.00%
2022/07/04	1	37.35	0	0.00	37.45	1	887	0.11%
2022/07/01	0	0.00	1	38.30	37.00	-1	871	-0.11%
2022/06/27	1	44.15	1	44.45	44.20	0	849	0.00%
2022/06/24	1	43.30	1	43.45	42.70	0	851	0.00%
2022/06/23	1	42.50	1	42.65	42.35	0	847	0.00%
2022/06/22	2	44.30	2	44.70	42.60	0	843	0.00%
2022/06/21	0	0.00	2	44.35	44.95	-2	835	-0.24%
2022/06/20	3	44.13	6	42.39	42.30	-3	844	-0.36%
2022/06/16	2	48.88	0	0.00	46.10	2	821	0.24%
2022/06/15	3	48.62	4	48.94	48.25	-1	821	-0.12%
2022/06/14	2	47.98	2	47.95	48.05	0	853	0.00%
2022/06/13	1	48.70	1	48.50	48.10	0	852	0.00%
2022/06/10	0	0.00	1	50.40	50.30	-1	850	-0.12%
2022/06/09	3	50.20	3	50.83	50.50	0	849	0.00%
2022/06/08	2.1	50.43	2	50.90	50.30	0.1	848	0.01%
2022/06/07	3	50.90	2	50.65	50.40	1	858	0.12%
2022/06/06	4	50.45	4	50.85	51.30	0	870	0.00%
2022/06/02	3	51.37	2	51.40	50.80	1	899	0.11%
2022/06/01	25	53.70	3	52.77	52.80	22	925	2.38%
2022/05/31	1	48.80	3	49.48	50.00	-2	882	-0.23%
2022/05/30	1	48.65	1	48.95	49.00	0	876	0.00%
2022/05/27	3	47.98	3	48.13	48.10	0	873	0.00%
2022/05/26	4	47.89	4	48.26	47.45	0	875	0.00%
2022/05/25	3	47.25	4	47.68	47.75	-1	879	-0.11%
2022/05/24	2	48.10	2	48.35	46.95	0	888	0.00%
2022/05/20	2	49.18	0	0.00	49.20	2	878	0.23%
2022/05/17	1.2	48.63	1	49.15	49.15	0.2	858	0.02%
2022/05/16	2	46.90	4	48.16	48.50	-2	841	-0.24%
2022/05/13	2	45.85	2	46.30	45.80	0	808	0.00%
2022/05/12	1	44.35	1	45.75	44.10	0	796	0.00%
2022/05/11	1	43.20	1	43.45	44.60	0	789	0.00%
2022/05/09	3	44.40	0	0.00	42.50	3	796	0.38%
2022/05/06	1	46.00	0	0.00	46.00	1	821	0.12%
2022/05/04	1	43.90	1	43.70	43.75	0	810	0.00%
2022/04/28	1	42.85	1	42.70	42.85	0	820	0.00%
2022/04/21	1	50.30	1	50.50	50.30	0	772	0.00%
2022/04/15	0	0.00	3	55.90	55.90	-3	815	-0.37%
2022/04/13	2	55.45	4	55.95	55.20	-2	839	-0.24%
2022/04/12	5	55.60	1	55.70	54.90	4	850	0.47%
2022/04/08	2	55.05	2	55.35	55.00	0	890	0.00%
2022/03/29	0	0.00	1	55.80	54.70	-1	915	-0.11%
2022/03/23	1	55.00	0	0.00	55.30	1	981	0.10%
2022/03/18	2	53.40	0	0.00	53.70	2	1,019	0.20%
2022/03/17	1	52.70	4	53.73	53.30	-3	1,027	-0.29%
2022/03/11	0.1	52.10	0	0.00	52.50	0.1	1,131	0.01%
2022/03/10	2	52.40	0	0.00	52.70	2	1,158	0.17%
2022/03/09	0	0.00	4	49.25	50.00	-4	1,168	-0.34%
2022/03/07	0	0.00	1	52.30	52.30	-1	1,185	-0.08%
2022/03/01	3	59.87	0	0.00	59.80	3	1,696	0.18%
2022/02/24	0	0.00	3	59.10	58.40	-3	2,064	-0.15%
2022/02/10	1	63.50	0	0.00	63.60	1	3,314	0.03%
2022/02/09	2	63.85	6	64.00	64.50	-4	3,333	-0.12%
2022/02/08	0	0.00	2	65.05	64.80	-2	3,345	-0.06%
2022/01/24	1	61.00	1	61.40	61.40	0	3,464	0.00%
2022/01/17	2	62.90	0	0.00	62.80	2	3,989	0.05%
2022/01/14	0	0.00	1	62.30	62.10	-1	4,076	-0.02%
2022/01/13	0	0.00	0.1	63.00	63.40	-0.1	4,112	0.00%
2022/01/11	0	0.00	1.1	64.73	63.80	-1.1	4,230	-0.03%
2022/01/10	1	65.40	0	0.00	65.60	1	4,226	0.02%
2022/01/07	3	67.00	6	66.33	66.30	-3	4,233	-0.07%
2022/01/06	0.1	69.00	0	0.00	68.80	0.1	4,213	0.00%
2022/01/05	0.1	69.50	0	0.00	69.60	0.1	4,222	0.00%
2022/01/04	3.1	69.45	5	70.08	70.30	-1.9	4,217	-0.04%
2022/01/03	1	68.60	0	0.00	68.20	1	4,185	0.02%
2021/12/29	10	68.80	0	0.00	68.80	10	4,220	0.24%
2021/12/28	0	0.00	1	68.30	68.30	-1	4,241	-0.02%
2021/12/24	7	70.26	5	68.80	68.80	2	4,276	0.05%
2021/12/23	5	71.40	5	69.70	69.70	0	4,282	0.00%
2021/12/22	5	71.40	5	70.50	70.50	0	4,284	0.00%
2021/12/21	0.1	70.40	1	71.00	70.60	-0.9	4,283	-0.02%
2021/12/20	5	69.70	5	69.20	69.20	0	4,274	0.00%
2021/12/14	7	69.89	7	68.00	68.00	0	4,277	0.00%
2021/12/09	1	72.60	1	73.40	72.40	0	4,267	0.00%
2021/12/08	1	72.10	1	73.10	72.00	0	4,220	0.00%
2021/12/07	5	71.60	5	70.80	70.80	0	4,198	0.00%
2021/12/06	1	71.30	5	71.30	71.30	-4	4,257	-0.09%
2021/12/02	2	72.00	0	0.00	70.40	2	4,379	0.05%
2021/12/01	3	72.27	1	73.10	73.00	2	4,423	0.05%
2021/11/30	1.1	73.50	1	72.80	74.00	0.1	4,520	0.00%
2021/11/29	3	69.80	0	0.00	70.40	3	4,674	0.06%
2021/11/26	3	73.17	6	73.20	72.20	-3	4,743	-0.06%
2021/11/25	9	78.19	11.2	79.63	75.50	-2.2	4,692	-0.05%
2021/11/24	2	75.25	3	74.10	74.60	-1	4,488	-0.02%
2021/11/23	6	78.92	10	77.08	76.10	-4	4,466	-0.09%
2021/11/22	24.2	80.14	3	79.23	78.40	21.2	4,574	0.46%
2021/11/19	10	72.80	15	75.63	75.90	-5	3,870	-0.13%
2021/11/18	6.1	69.93	7	69.96	69.00	-1	3,804	-0.02%
2021/11/17	2	68.00	2	67.15	67.30	0	3,736	0.00%
2021/11/16	1	67.80	3	67.37	67.20	-2	3,774	-0.05%
2021/11/15	0	0.00	4	66.88	68.20	-4	3,816	-0.10%
2021/11/12	0	0.00	1	64.50	65.00	-1	3,901	-0.03%
2021/11/10	3	64.00	0	0.00	64.50	3	3,995	0.08%
2021/11/08	3	65.90	0	0.00	65.50	3	4,056	0.07%
2021/11/05	1	65.50	12	66.08	65.80	-11	4,180	-0.26%
2021/11/03	0	0.00	1	68.00	67.70	-1	4,406	-0.02%
2021/11/02	2	70.80	2	67.60	69.00	0	4,530	0.00%
2021/11/01	10	71.05	1	70.10	70.40	9	4,505	0.20%
2021/10/29	1	69.70	20	67.35	67.40	-19	4,468	-0.43%
2021/10/28	6	71.65	0	0.00	69.30	6	4,460	0.13%
2021/10/27	3.1	72.62	4	72.03	70.50	-1	4,469	-0.02%
2021/10/26	5.1	70.63	4	69.63	71.60	1.1	4,357	0.02%
2021/10/25	2.3	66.12	2	66.30	67.20	0.3	4,242	0.01%
2021/10/22	19.1	65.93	3	65.53	65.20	16.1	4,282	0.37%
2021/10/21	0.1	65.00	10	64.10	63.90	-10	4,301	-0.23%
2021/10/20	14	64.69	5	64.04	64.50	9	4,381	0.21%
2021/10/19	7	59.86	7	62.11	62.70	0	4,462	0.00%
2021/10/14	1	59.00	1	57.90	58.70	0	4,871	0.00%
2021/10/12	1	58.50	0	0.00	58.00	1	5,723	0.02%
2021/10/08	3	60.80	3	60.80	60.00	0	5,831	0.00%
2021/10/07	0.1	60.20	0	0.00	60.10	0.1	6,007	0.00%
2021/10/06	1	57.50	0	0.00	57.60	1	6,519	0.02%
2021/10/04	1	58.60	1	60.70	58.30	0	6,823	0.00%
2021/09/30	1	62.10	0	0.00	62.10	1	6,903	0.01%
2021/09/29	2	61.00	0	0.00	60.30	2	7,000	0.03%
2021/09/28	1	62.20	0	0.00	62.70	1	7,141	0.01%
2021/09/27	1	64.10	0	0.00	63.50	1	7,163	0.01%
2021/09/22	5	64.00	1	64.70	64.20	4	7,225	0.06%
2021/09/17	1	65.70	0	0.00	66.10	1	7,294	0.01%
2021/09/16	5	65.50	10	65.00	64.90	-5	7,441	-0.07%
2021/09/14	2	67.40	1	66.70	66.70	1	7,512	0.01%
2021/09/13	5	67.50	5	66.40	66.40	0	7,593	0.00%
2021/09/10	0	0.00	1	66.80	66.80	-1	7,743	-0.01%
2021/09/09	8	65.51	8	67.39	67.40	0	7,978	0.00%
2021/09/08	1	71.70	10	70.61	68.50	-9	8,008	-0.11%
2021/09/07	1	70.60	3	68.27	70.00	-2	7,981	-0.03%
2021/09/06	4	70.50	8	71.39	70.00	-4	8,019	-0.05%
2021/09/03	5	71.90	4	72.55	71.10	1	8,316	0.01%
2021/09/02	6.1	72.17	2	72.30	71.50	4.1	8,322	0.05%
2021/09/01	1	68.20	5	74.50	74.50	-4	8,202	-0.05%
2021/08/30	1	71.20	1	68.90	68.90	0	8,168	0.00%
2021/08/27	0	0.00	1	71.30	70.80	-1	8,229	-0.01%
2021/08/26	39.1	72.73	24	72.73	72.20	15.1	8,211	0.18%
2021/08/23	8	63.11	9	64.52	65.10	-1	8,287	-0.01%
2021/08/20	5	63.00	6	60.77	60.50	-1	8,563	-0.01%
2021/08/19	1	63.40	0	0.00	62.20	1	9,304	0.01%
2021/08/18	7	64.11	0	0.00	65.10	7	9,425	0.07%
2021/08/16	0	0.00	7	63.14	63.20	-7	9,534	-0.07%
2021/08/12	6	68.50	0	0.00	68.70	6	9,562	0.06%
2021/08/11	2	67.55	0	0.00	67.10	2	9,603	0.02%
2021/08/10	1	71.00	3	68.80	67.80	-2	9,591	-0.02%
2021/08/09	2.1	72.30	35	71.74	71.50	-32.9	9,631	-0.34%
2021/08/06	1	75.20	1	75.50	75.50	0	9,759	0.00%
2021/08/05	1	79.20	1	80.40	79.00	0	9,761	0.00%
2021/08/04	0.1	80.60	6	80.40	80.50	-6	9,918	-0.06%
2021/08/03	10.1	80.18	3	80.43	80.30	7.1	10,005	0.07%
2021/08/02	2	78.60	3	79.40	78.80	-1	10,000	-0.01%
2021/07/30	6.1	81.89	6	79.12	79.00	0.1	10,059	0.00%
2021/07/29	1.1	80.73	0	0.00	81.20	1.1	10,060	0.01%
2021/07/28	7	80.81	0	0.00	81.20	7	10,075	0.07%
2021/07/27	3	84.33	2	88.20	84.10	1	10,188	0.01%
2021/07/26	3	89.00	9	89.49	88.30	-6	10,177	-0.06%
2021/07/23	4	90.20	3	93.20	88.70	1	10,103	0.01%
2021/07/22	1.9	93.60	4.1	93.98	92.50	-2.3	10,000	-0.02%
2021/07/21	1	95.30	0	0.00	95.00	1	9,907	0.01%
2021/07/20	4	98.20	7	97.91	95.80	-3	9,895	-0.03%
2021/07/19	44.1	103.41	10	100.67	98.50	34.1	9,787	0.35%
2021/07/16	15	97.73	13.5	97.78	100.00	1.6	9,392	0.02%
2021/07/14	3.4	95.97	8	97.01	93.40	-4.6	9,081	-0.05%
2021/07/13	17.5	102.04	16	99.79	96.10	1.5	9,008	0.02%
2021/07/12	0	0.00	0.1	97.90	97.90	-0.1	8,618	0.00%
2021/07/09	13.1	88.51	23	89.11	89.00	-10	8,677	-0.11%
2021/07/08	16	87.60	4	87.23	86.90	12	8,649	0.14%
2021/07/07	3	86.17	1	86.60	85.70	2	8,669	0.02%
2021/07/06	3	87.93	1	85.70	85.70	2	8,801	0.02%
2021/07/05	7	87.59	12	87.61	87.10	-5	9,006	-0.06%
2021/07/02	0	0.00	2	84.50	84.10	-2	8,899	-0.02%
2021/06/30	4	83.75	1	85.10	84.00	3	8,989	0.03%
2021/06/29	3	85.07	1	85.70	83.30	2	9,120	0.02%
2021/06/28	5	86.76	3	87.57	86.40	2	9,121	0.02%
2021/06/25	1	85.00	28	84.63	86.10	-27	9,090	-0.30%
2021/06/24	1	83.70	15	84.12	84.30	-14	9,049	-0.15%
2021/06/23	0.1	82.00	0	0.00	82.40	0.1	9,210	0.00%
2021/06/22	4	81.75	1	83.60	81.00	3	9,240	0.03%
2021/06/21	37	85.44	2	89.30	84.80	35	9,265	0.38%
2021/06/18	3	91.73	2	92.10	91.60	1	9,368	0.01%
2021/06/17	1	86.90	1	87.88	88.80	0	9,388	0.00%
2021/06/15	2	87.00	0	0.00	86.50	2	9,906	0.02%
2021/06/11	9	88.33	6	88.32	86.60	3	9,953	0.03%
2021/06/10	0.2	83.50	2	84.60	84.50	-1.8	9,800	-0.02%
2021/06/09	2	83.90	7	84.10	83.20	-5	9,889	-0.05%
2021/06/08	3	82.00	0	0.00	81.80	3	10,424	0.03%
2021/06/07	1	83.70	3	83.43	81.60	-2	10,638	-0.02%
2021/06/04	3	84.93	8	84.83	85.20	-5	10,690	-0.05%
2021/06/03	1	82.90	2	82.95	82.50	-1	10,817	-0.01%
2021/06/02	5	83.57	1	84.00	81.90	4	11,023	0.04%
2021/06/01	2	87.05	2	88.65	86.30	0	11,140	0.00%
2021/05/31	1	85.60	5	85.52	83.80	-4	11,201	-0.04%
2021/05/28	6	87.57	5	87.90	85.90	1	11,671	0.01%
2021/05/27	13	85.59	9.1	84.31	84.60	4	11,844	0.03%
2021/05/26	0	0.00	9	77.89	81.00	-9	11,483	-0.08%
2021/05/25	0	0.00	3	73.93	73.70	-3	11,897	-0.03%
2021/05/21	1	70.60	1	70.10	70.00	0	13,082	0.00%
2021/05/20	0	0.00	3	68.23	67.50	-3	13,123	-0.02%
2021/05/19	3	68.40	2	69.05	69.20	1	13,468	0.01%
2021/05/18	1	68.10	1	66.90	68.10	0	13,700	0.00%
2021/05/17	2	64.55	7	65.53	63.90	-5	13,799	-0.04%
2021/05/14	11	68.76	3	66.53	66.00	8	13,757	0.06%
2021/05/13	0	0.00	2	66.10	69.90	-2	13,805	-0.01%
2021/05/12	3	65.13	0	0.00	63.60	3	14,505	0.02%
2021/05/11	6	70.97	3	70.10	69.40	3	14,664	0.02%
2021/05/10	1	79.00	0	0.00	77.10	1	14,787	0.01%
2021/05/07	2	78.75	5	77.66	79.40	-3	15,081	-0.02%
2021/05/06	2	75.45	1	74.30	74.00	1	15,330	0.01%
2021/05/05	4.1	76.40	1.2	78.70	75.20	2.9	15,604	0.02%
2021/05/04	3	78.70	2	78.95	78.80	1	15,754	0.01%
2021/05/03	0	0.00	2	77.75	76.10	-2	15,681	-0.01%
2021/04/29	2	82.60	0	0.00	84.00	2	15,791	0.01%
2021/04/28	2	83.70	1	83.30	83.00	1	15,976	0.01%
2021/04/27	0	84.70	0	0.00	84.00	0	16,273	0.00%
2021/04/26	5	85.38	6	86.85	87.50	-1	16,581	-0.01%
2021/04/23	5.1	83.17	1	83.60	83.90	4.1	16,754	0.02%
2021/04/22	1	87.20	1	85.30	83.00	0	17,405	0.00%
2021/04/21	3.1	88.20	0	0.00	87.20	3.1	17,753	0.02%
2021/04/20	5	91.00	5	90.50	90.50	0	17,814	0.00%
2021/04/19	3.1	93.02	2	88.60	90.30	1.1	18,127	0.01%
2021/04/16	0.1	93.00	2	92.40	91.90	-2	18,408	-0.01%
2021/04/15	1	94.10	3	94.30	94.20	-2	18,718	-0.01%
2021/04/14	3	97.00	2	98.30	96.00	1	18,901	0.01%
2021/04/13	3	106.17	0	0.00	103.50	3	18,846	0.02%
2021/04/12	4	112.13	2	111.25	110.00	2	18,901	0.01%
2021/04/09	5.2	113.94	4	115.25	112.00	1.2	19,036	0.01%
2021/04/08	1.1	108.00	0	0.00	107.00	1.1	18,952	0.01%
2021/04/07	6	108.08	10	107.00	107.50	-4	19,268	-0.02%
2021/04/06	6.7	108.54	0	0.00	108.00	6.7	19,694	0.03%
2021/04/01	5	108.50	3	109.33	107.00	2	20,155	0.01%
2021/03/29	2	108.25	1	109.50	108.00	1	21,444	0.00%
2021/03/26	0	0.00	2	109.00	107.00	-2	21,382	-0.01%
2021/03/25	3	99.83	0	0.00	100.00	3	21,182	0.01%
2021/03/23	7	102.14	6	102.33	101.00	1	21,027	0.00%
2021/03/22	3	106.00	1	108.00	103.50	2	20,783	0.01%
2021/03/19	3	114.83	10	114.70	114.00	-7	20,584	-0.03%
2021/03/18	12	121.25	11	121.95	118.50	1	20,480	0.00%
2021/03/17	2	115.00	4	118.00	118.00	-2	19,998	-0.01%
2021/03/16	4	118.50	7	115.93	116.00	-3	19,960	-0.02%
2021/03/15	0	0.00	1	116.00	117.00	-1	19,903	-0.01%
2021/03/12	8	117.19	8	118.81	113.00	0	19,942	0.00%
2021/03/09	2	104.50	2	107.00	106.50	0	19,205	0.00%
2021/03/08	1	111.50	1	108.00	107.00	0	19,017	0.00%
2021/03/05	2	114.00	3	114.50	113.00	-1	18,799	-0.01%
2021/03/04	8	116.94	7	117.71	115.50	1	18,627	0.01%
2021/03/03	12	116.58	15	117.77	118.00	-3	18,555	-0.02%
2021/03/02	6	117.42	8.2	117.34	114.00	-2.2	18,030	-0.01%
2021/02/26	19	109.24	15	108.47	112.00	4	17,564	0.02%
2021/02/25	15	118.60	11	116.14	110.00	4	17,182	0.02%
2021/02/24	6.1	118.43	7	119.00	118.00	-0.9	16,633	-0.01%
2021/02/23	19.1	116.94	16	115.63	113.00	3.1	16,140	0.02%
2021/02/22	2	108.00	1	107.00	112.00	1	15,357	0.01%
2021/02/19	7	95.09	12	96.23	102.00	-5	15,764	-0.03%
2021/02/18	7	93.23	5.2	94.04	92.80	1.8	15,649	0.01%
2021/02/17	7	89.81	12	90.49	89.50	-5	15,442	-0.03%
2021/02/05	1	86.00	8.1	87.12	86.40	-7.1	15,247	-0.05%
2021/02/04	4.2	86.92	3	88.17	86.30	1.2	15,177	0.01%
2021/02/03	19.1	90.24	12	90.58	87.20	7.1	14,961	0.05%
2021/02/02	11	84.96	13	84.80	88.10	-2	14,226	-0.01%
2021/02/01	1	82.50	1	80.30	80.10	0	14,127	0.00%
2021/01/29	3	87.20	2	87.90	84.20	1	14,018	0.01%
2021/01/28	9	90.40	6	89.18	87.10	3	13,745	0.02%
2021/01/27	9	89.91	9	87.94	87.90	0	13,433	0.00%
2021/01/26	1	88.20	0	0.00	83.10	1	13,111	0.01%
2021/01/25	1.1	86.69	1	85.50	84.60	0.1	12,913	0.00%
2021/01/22	3	87.53	1	85.50	88.60	2	12,828	0.02%
2021/01/21	4	84.73	6	83.18	84.50	-2	12,721	-0.02%
2021/01/20	2	85.50	5	86.52	85.10	-3	12,554	-0.02%
2021/01/19	7	96.27	5	94.26	91.30	2	12,273	0.02%
2021/01/18	4	93.68	3	91.73	91.60	1	11,924	0.01%
2021/01/15	25	97.85	21	98.47	94.90	4	11,660	0.03%
2021/01/14	17.1	89.31	18	89.69	92.80	-0.9	10,947	-0.01%
2021/01/13	3	84.33	3	84.37	84.40	0	10,528	0.00%
2021/01/12	16	85.84	14	86.06	83.60	2	10,422	0.02%
2021/01/11	12	85.76	16	86.31	84.70	-4	10,112	-0.04%
2021/01/08	19	84.72	11	84.86	87.10	8	9,805	0.08%
2021/01/07	7	74.97	12	77.06	79.20	-5	9,445	-0.05%
2021/01/06	3	71.30	5	73.08	72.00	-2	9,446	-0.02%
2021/01/05	4	74.50	4	74.48	74.00	0	9,468	0.00%
2021/01/04	6	76.13	7	75.76	74.20	-1	9,490	-0.01%
2020/12/31	8	72.99	15	73.20	73.60	-7	9,643	-0.07%
2020/12/30	3	72.30	9	72.34	71.50	-6	9,626	-0.06%
2020/12/29	32	73.95	21.1	74.93	69.70	10.9	9,365	0.12%
2020/12/28	25	72.07	19	72.49	70.80	6	8,956	0.07%
2020/12/25	7	67.79	12	69.48	70.50	-5	8,574	-0.06%
2020/12/24	29	59.61	51	62.50	64.10	-22	7,970	-0.28%
2020/12/23	2	56.70	1	57.30	58.30	1	7,420	0.01%
2020/12/22	12	53.88	11	53.96	53.00	1	7,382	0.01%
2020/12/21	1	52.10	0	0.00	51.90	1	7,460	0.01%
2020/12/18	5	53.50	5	52.80	52.80	0	7,637	0.00%
2020/12/17	0	0.00	2	52.35	52.80	-2	8,016	-0.02%
2020/12/15	2	53.80	1	54.00	52.00	1	8,380	0.01%
2020/12/14	6	55.50	1	55.20	55.40	5	8,349	0.06%
2020/12/11	0	0.00	2	54.00	53.90	-2	8,400	-0.02%
2020/12/10	3	56.20	0	0.00	55.60	3	8,372	0.04%
2020/12/09	5	56.94	3	57.43	56.60	2	8,313	0.02%
2020/12/08	6	55.67	8	56.01	55.30	-2	8,172	-0.02%
2020/12/07	5	55.10	5	54.50	54.50	0	7,951	0.00%
2020/12/04	14	54.84	8	54.79	54.50	6	7,924	0.08%
2020/12/03	2	54.10	0	0.00	53.80	2	7,786	0.03%
2020/12/02	0	0.00	2	54.30	53.80	-2	7,789	-0.03%
2020/12/01	0	0.00	1	54.70	55.10	-1	8,092	-0.01%
2020/11/30	3	54.57	2	55.05	54.40	1	8,325	0.01%
2020/11/27	0	0.00	10	54.77	53.90	-10	8,427	-0.12%
2020/11/26	2	51.75	6	50.90	52.90	-4	8,274	-0.05%
2020/11/25	3	50.47	0	0.00	50.30	3	8,477	0.04%
2020/11/20	0	0.00	2	51.60	51.00	-2	8,526	-0.02%
2020/11/19	3	52.63	1	53.00	52.50	2	8,496	0.02%
2020/11/18	3	54.80	13	55.64	52.10	-10	8,386	-0.12%
2020/11/17	9	52.22	82.2	54.23	54.20	-73.2	7,877	-0.93%
2020/11/16	2	50.65	12	49.91	51.00	-10	7,621	-0.13%
2020/11/13	2	47.33	3	48.70	48.60	-1	7,498	-0.01%
2020/11/11	1	49.00	0	0.00	48.70	1	7,428	0.01%
2020/11/10	11	50.23	5	50.23	49.50	6	7,347	0.08%
2020/11/09	1	50.50	6	51.45	51.40	-5	7,263	-0.07%
2020/11/06	3	49.10	3	48.95	48.65	0	7,013	0.00%
2020/11/04	1	47.25	1	47.10	47.30	0	6,844	0.00%
2020/11/02	1	45.10	0	0.00	44.90	1	6,882	0.01%
2020/10/30	2	47.25	0	0.00	45.50	2	6,853	0.03%
2020/10/29	1	45.15	2	46.78	47.60	-1	6,799	-0.01%
2020/10/28	2	45.35	1	46.85	45.05	1	6,708	0.01%
2020/10/27	0	0.00	11	46.77	46.00	-11	6,634	-0.17%
2020/10/26	1	48.50	0	0.00	47.70	1	6,556	0.02%
2020/10/23	8	48.73	9	48.42	48.50	-1	6,531	-0.02%
2020/10/22	1	48.15	7	48.15	48.15	-6	6,510	-0.09%
2020/10/21	1	48.50	0	0.00	48.70	1	6,472	0.02%
2020/10/20	1	50.00	1	50.00	49.25	0	6,427	0.00%
2020/10/19	0	0.00	1	49.70	49.05	-1	6,365	-0.02%
2020/10/16	2	50.30	17	50.15	48.00	-15	6,293	-0.24%
2020/10/15	1	50.70	0	0.00	50.40	1	6,195	0.02%
2020/10/14	4	52.55	5	51.72	52.00	-1	6,099	-0.02%
2020/10/13	17	50.73	1	49.90	51.50	16	5,780	0.28%
2020/10/12	3	48.17	1	49.20	48.55	2	5,573	0.04%
2020/10/08	16	51.26	4	51.48	49.45	12	5,396	0.22%
2020/10/06	0	0.00	1	46.70	46.35	-1	4,719	-0.02%
2020/10/05	3	44.40	4	44.98	46.30	-1	4,621	-0.02%
2020/09/30	2	44.95	2	45.45	44.20	0	4,573	0.00%
2020/09/29	1	44.65	0	0.00	43.30	1	4,418	0.02%
2020/09/25	4	42.45	0	0.00	44.00	4	4,353	0.09%
2020/09/24	2	45.50	1	46.00	45.20	1	4,132	0.02%
2020/09/23	4	47.26	1	48.35	46.00	3	3,997	0.08%
2020/09/22	6	48.79	7	47.83	47.70	-1	3,814	-0.03%
2020/09/21	0	0.00	5	46.56	46.60	-5	3,415	-0.15%
2020/09/18	6	44.78	2	45.50	45.20	4	3,080	0.13%
2020/09/16	0	0.00	2	42.55	44.30	-2	2,971	-0.07%
2020/09/15	5	41.80	0	0.00	41.85	5	2,875	0.17%
2020/09/11	1	39.05	0	0.00	39.30	1	2,882	0.03%
2020/09/10	3	40.57	1	41.00	40.50	2	2,876	0.07%
2020/09/09	1	39.50	0	0.00	40.25	1	2,857	0.03%
2020/09/07	2	41.00	0	0.00	39.60	2	2,767	0.07%
2020/09/04	5	42.44	9	42.37	43.20	-4	2,662	-0.15%
2020/09/03	7	42.01	3	41.75	40.55	4	2,291	0.17%
2020/09/02	1	39.70	7	38.89	40.25	-6	1,989	-0.30%
2020/08/31	1	33.95	2	35.83	35.25	-1	1,679	-0.06%
2020/08/28	0	0.00	7	32.12	33.55	-7	1,393	-0.50%
2020/08/27	0	0.00	1	30.50	30.50	-1	1,286	-0.08%
2020/08/25	0	0.00	1	28.45	29.20	-1	1,189	-0.08%
2020/08/20	1	25.30	0	0.00	25.50	1	1,126	0.09%
2020/08/18	0	0.00	2	27.43	27.00	-2	1,091	-0.18%
2020/08/17	0	0.00	5	26.22	26.50	-5	1,059	-0.47%
2020/08/13	1	26.70	0	0.00	26.00	1	1,054	0.09%
2020/08/10	3	25.70	0	0.00	25.65	3	1,008	0.30%
2020/08/07	0	0.00	1	27.00	26.95	-1	991	-0.10%
2020/08/06	1	25.60	0	0.00	26.10	1	909	0.11%
2020/08/04	1	23.45	0	0.00	23.80	1	870	0.11%
2020/07/07	1	24.45	1.2	25.18	24.85	-0.2	785	-0.02%
2020/07/06	1	23.70	0	0.00	24.00	1	742	0.13%
2020/06/24	0	0.00	1	22.95	22.65	-1	712	-0.14%
2020/06/23	1	22.90	0	0.00	23.00	1	702	0.14%
2020/06/19	1	23.15	0	0.00	23.40	1	702	0.14%
2020/06/18	1	24.55	1	24.50	23.70	0	689	0.00%
2020/06/16	0	0.00	6	20.35	20.90	-6	605	-0.99%
2020/06/15	0	0.00	1	18.50	19.00	-1	598	-0.17%
2020/06/11	0	0.00	6	18.75	18.90	-6	623	-0.96%
2020/06/05	5	19.70	0	0.00	19.70	5	671	0.74%
2020/05/28	1	20.25	0	0.00	19.50	1	635	0.16%
2020/05/27	2	18.25	10	19.59	19.80	-8	595	-1.34%
2020/05/07	0	0.00	5	18.65	18.85	-5	536	-0.93%
2020/04/21	0	0.00	1	17.05	17.10	-1	546	-0.18%
2020/04/14	1	18.20	2	18.50	18.40	-1	535	-0.19%
2020/04/10	1	17.75	0	0.00	17.95	1	534	0.19%
2020/04/08	1	17.90	0	0.00	17.80	1	550	0.18%
2020/04/07	0	0.00	4	17.00	17.25	-4	554	-0.72%
2020/03/12	1	19.00	0	0.00	18.90	1	479	0.21%
2020/02/18	5	24.50	0	0.00	25.00	5	530	0.94%
2020/02/05	0	0.00	5	23.60	23.60	-5	611	-0.82%
2020/02/03	5	22.10	0	0.00	22.05	5	630	0.79%
2020/01/20	0	0.00	5	27.00	27.20	-5	598	-0.84%
2020/01/10	5	26.00	0	0.00	26.10	5	626	0.80%
2019/12/30	0	0.00	5	28.10	28.30	-5	603	-0.83%
2019/12/18	0	0.00	7	26.67	26.55	-7	551	-1.27%
2019/12/16	0	0.00	1	25.80	25.95	-1	527	-0.19%
2019/12/06	2	25.60	0	0.00	25.70	2	510	0.39%
2019/12/05	1	25.05	0	0.00	25.10	1	507	0.20%
2019/10/18	5	28.00	0	0.00	28.15	5	419	1.19%
2019/10/17	1	27.90	0	0.00	27.80	1	426	0.23%
2019/10/01	3	30.47	0	0.00	30.35	3	620	0.48%
2019/09/17	5	30.60	0	0.00	30.50	5	808	0.62%
2019/09/10	0	0.00	3	30.60	30.60	-3	832	-0.36%
2019/09/09	5	30.90	0	0.00	30.95	5	830	0.60%
2019/09/06	0	0.00	1	31.75	31.70	-1	829	-0.12%
2019/09/05	5	31.70	0	0.00	31.70	5	849	0.59%
2019/08/30	1	31.55	1	31.80	31.35	0	863	0.00%
2019/08/29	1	31.20	0	0.00	31.05	1	863	0.12%
2019/08/16	0	0.00	1	31.65	31.75	-1	855	-0.12%
2019/08/07	1	30.40	0	0.00	30.40	1	860	0.12%
2019/08/01	1	32.70	0	0.00	32.15	1	885	0.11%
2019/07/30	1	33.00	0	0.00	32.80	1	886	0.11%
2019/07/24	1	33.80	0	0.00	33.80	1	898	0.11%
2019/07/22	1	34.25	0	0.00	34.05	1	904	0.11%
2019/07/18	22	35.19	32	34.70	34.15	-10	894	-1.12%
2019/07/17	6	34.98	10	35.11	35.30	-4	850	-0.47%
2019/07/16	1	32.55	0	0.00	32.50	1	737	0.14%
2019/07/10	3	32.75	0	0.00	32.85	3	769	0.39%
2019/07/02	4	35.15	2	35.15	34.70	2	843	0.24%
2019/06/27	1	32.10	1	32.30	32.00	0	799	0.00%
2019/06/21	2	32.78	1	32.45	32.05	1	1,052	0.10%
2019/06/18	1	31.40	1	31.70	31.35	0	1,411	0.00%
2019/06/17	0	0.00	2	31.45	31.55	-2	1,480	-0.14%
2019/06/06	0	0.00	1	30.90	30.35	-1	1,641	-0.06%
2019/05/06	1	36.05	1	35.70	35.65	0	2,453	0.00%
2019/05/03	1	37.00	1	36.95	36.95	0	2,450	0.00%
2019/04/26	2	37.40	2	37.78	37.05	0	2,519	0.00%
2019/04/18	1	39.10	0	0.00	38.70	1	2,661	0.04%
2019/04/16	1	38.50	0	0.00	38.60	1	2,660	0.04%
2019/04/12	1	40.20	0	0.00	39.20	1	2,649	0.04%
2019/04/11	0	0.00	1	41.80	40.50	-1	2,617	-0.04%
2019/04/10	0	0.00	1	41.20	40.75	-1	2,603	-0.04%
2019/04/09	3	40.48	0	0.00	40.50	3	2,582	0.12%
2019/04/03	1	40.60	0	0.00	40.70	1	2,566	0.04%
2019/04/02	22	40.80	0	0.00	40.60	22	2,560	0.86%
2019/04/01	1	41.35	1	41.90	41.10	0	2,534	0.00%
2019/03/29	7	40.86	0	0.00	41.40	7	2,477	0.28%
2019/03/28	21	41.01	1	41.95	41.00	20	2,477	0.81%
2019/03/27	4	41.96	3	42.78	41.50	1	2,466	0.04%
2019/03/26	0	0.00	7	40.47	42.50	-7	2,344	-0.30%
2019/03/25	2	40.43	0	0.00	39.70	2	2,251	0.09%
2019/03/22	25	41.82	4	42.10	41.55	21	2,227	0.94%
2019/03/21	2	42.95	5	41.76	43.00	-3	2,109	-0.14%
2019/03/20	5	39.50	7	39.74	39.60	-2	1,930	-0.10%
2019/03/19	8	39.21	2	39.35	38.60	6	1,883	0.32%
2019/03/18	1	38.30	0	0.00	38.10	1	1,849	0.05%
2019/03/14	1	39.15	1	39.30	38.60	0	1,857	0.00%
2019/03/13	0	0.00	3	38.62	38.90	-3	1,962	-0.15%
2019/03/12	1	38.30	1	38.70	38.30	0	1,958	0.00%
2019/03/08	1	37.65	0	0.00	38.10	1	2,035	0.05%
2019/03/07	1	39.15	1	39.45	38.30	0	2,140	0.00%
2019/03/06	4	39.35	3	39.67	39.30	1	2,194	0.05%
2019/03/05	5	39.95	5	39.68	39.40	0	2,190	0.00%
2019/03/04	5	39.49	6	39.56	39.45	-1	2,128	-0.05%
2019/02/26	1	37.70	0	0.00	37.65	1	2,211	0.05%
2019/02/25	3	38.57	2	39.00	38.25	1	2,267	0.04%
2019/02/22	3	37.62	0	0.00	37.70	3	2,233	0.13%
2019/02/21	4	37.35	13	38.52	38.30	-9	2,191	-0.41%
2019/02/20	1	36.20	1	36.75	35.90	0	1,984	0.00%
2019/02/19	0	0.00	1	35.60	35.60	-1	1,931	-0.05%
2019/02/18	0	0.00	2	34.85	35.05	-2	1,902	-0.11%
2019/02/15	3	34.95	1	35.60	34.35	2	1,891	0.11%
2019/02/14	0	0.00	12	36.00	35.25	-12	1,885	-0.64%
2019/02/13	7	35.00	1	35.40	35.10	6	1,859	0.32%
2019/02/12	3	34.40	0.1	34.65	34.70	3	1,842	0.16%
2019/02/11	0	0.00	1	34.20	34.30	-1	1,854	-0.05%
2019/01/29	1	33.40	0	0.00	33.45	1	1,936	0.05%
2019/01/24	1	33.25	0	0.00	33.00	1	2,001	0.05%
2019/01/23	1	33.00	1	32.95	33.00	0	2,018	0.00%
2019/01/21	4	34.24	2	34.23	33.70	2	2,036	0.10%
2019/01/18	8	33.83	11	33.65	34.25	-3	2,033	-0.15%
2019/01/17	24	33.81	23	33.98	32.90	1	2,008	0.05%
2019/01/11	1	32.80	0	0.00	32.30	1	2,014	0.05%
2019/01/10	0	0.00	2	32.70	32.65	-2	1,995	-0.10%
2019/01/07	2	30.80	0	0.00	31.00	2	2,007	0.10%
2019/01/02	1	31.70	1	31.90	31.20	0	2,148	0.00%
2018/12/26	2	31.03	2	31.28	30.35	0	2,217	0.00%
2018/12/25	1	30.55	3	30.88	30.80	-2	2,244	-0.09%
2018/12/21	2	30.58	3	31.13	31.60	-1	2,298	-0.04%
2018/12/20	3	31.78	0	0.00	31.55	3	2,361	0.13%
2018/12/19	4	32.78	1	33.30	32.85	3	2,382	0.13%
2018/12/18	3	33.00	0	0.00	33.00	3	2,409	0.12%
2018/12/13	1	34.95	4	35.04	34.30	-3	2,430	-0.12%
2018/12/11	6	33.01	1	33.40	33.00	5	2,408	0.21%
2018/12/10	3	33.00	3	32.93	32.90	0	2,430	0.00%
2018/12/07	1	34.40	1	34.75	34.30	0	2,432	0.00%
2018/12/06	26	36.18	25	36.42	34.00	1	2,422	0.04%
2018/12/05	2	34.60	1	33.95	34.95	1	2,314	0.04%
2018/12/04	1	35.00	0	0.00	34.90	1	2,353	0.04%
2018/12/03	0	0.00	2	35.90	36.00	-2	2,361	-0.08%
2018/11/30	0	0.00	3	34.07	34.15	-3	2,288	-0.13%
2018/11/29	1	33.10	1	33.40	32.15	0	2,224	0.00%
2018/11/28	1	31.50	3	31.77	32.20	-2	2,249	-0.09%
2018/11/27	0	0.00	1	31.20	31.70	-1	2,247	-0.04%
2018/11/23	11	31.99	6	31.43	31.00	5	2,215	0.23%
2018/11/22	0	0.00	5	33.12	33.95	-5	2,064	-0.24%
2018/11/21	0	0.00	1	30.45	30.90	-1	2,004	-0.05%
2018/11/20	1	30.50	0	0.00	30.70	1	2,017	0.05%
2018/11/19	1	30.80	2	30.48	30.85	-1	2,042	-0.05%
2018/11/16	2	30.10	1	30.15	29.65	1	2,039	0.05%
2018/11/15	1	29.30	0	0.00	29.55	1	2,036	0.05%
2018/11/14	1	29.60	1	30.05	29.40	0	2,044	0.00%
2018/11/13	1	28.90	0	0.00	29.95	1	2,074	0.05%
2018/11/12	1	30.25	1	29.65	29.60	0	2,087	0.00%
2018/11/07	1	31.00	0	0.00	31.95	1	2,217	0.05%
2018/11/06	5	32.57	4	31.45	30.70	1	2,294	0.04%
2018/11/02	3	32.30	9	32.17	32.05	-6	2,290	-0.26%
2018/11/01	4	30.19	5	30.81	31.00	-1	2,346	-0.04%
2018/10/31	0	0.00	5	29.35	29.65	-5	2,376	-0.21%
2018/10/30	3	28.35	2	28.33	28.05	1	2,395	0.04%
2018/10/29	3	28.87	2	28.93	28.55	1	2,430	0.04%
2018/10/26	7	29.62	7	28.64	28.60	0	2,488	0.00%
2018/10/25	2	29.80	0	0.00	29.30	2	2,730	0.07%
2018/10/24	2	31.30	3	31.30	31.05	-1	2,742	-0.04%
2018/10/23	1	30.80	0	0.00	30.05	1	2,760	0.04%
2018/10/22	2	31.78	2	31.98	31.85	0	2,810	0.00%
2018/10/19	2	29.55	1	30.55	31.45	1	2,900	0.03%
2018/10/18	1	30.70	2	30.83	30.65	-1	3,062	-0.03%
2018/10/17	1	30.90	1	31.30	30.90	0	3,309	0.00%
2018/10/16	1	31.00	1	30.90	30.45	0	3,832	0.00%
2018/10/15	3	30.13	0	0.00	30.60	3	4,107	0.07%
2018/10/12	2	28.00	3	28.75	29.00	-1	4,199	-0.02%
2018/10/11	1	27.50	0	0.00	27.50	1	4,191	0.02%
2018/10/09	4	30.68	3	30.78	30.55	1	4,204	0.02%
2018/10/08	0	0.00	1	33.50	33.50	-1	4,172	-0.02%
2018/10/05	6	34.55	2	34.73	34.10	4	4,205	0.10%
2018/10/04	0	0.00	1	37.00	37.15	-1	4,294	-0.02%
2018/10/03	3	38.52	0	0.00	36.90	3	4,351	0.07%
2018/10/02	2	39.23	4	39.24	38.90	-2	4,453	-0.04%
2018/10/01	1	38.65	0	0.00	38.85	1	4,481	0.02%
2018/09/28	1	39.05	1	39.35	38.70	0	4,577	0.00%
2018/09/27	2	39.28	2	39.45	39.10	0	4,661	0.00%
2018/09/26	0	0.00	1	38.40	38.90	-1	4,671	-0.02%
2018/09/21	1	38.20	2	38.53	38.75	-1	4,916	-0.02%
2018/09/20	1	39.00	2	38.60	38.30	-1	5,004	-0.02%
2018/09/19	5	39.12	1	39.75	38.90	4	5,050	0.08%
2018/09/18	6	39.05	5	39.34	38.95	1	5,101	0.02%
2018/09/17	4	40.39	3	40.52	40.20	1	5,127	0.02%
2018/09/14	3	40.85	3	39.87	41.40	0	5,143	0.00%
2018/09/13	4	39.25	3	39.78	38.80	1	5,159	0.02%
2018/09/12	6	38.25	11	38.72	39.45	-5	5,204	-0.10%
2018/09/11	4	38.38	3	39.00	39.00	1	5,319	0.02%
2018/09/10	2	38.70	1	40.00	37.40	1	5,413	0.02%
2018/09/06	7	43.56	4	43.99	43.50	3	6,145	0.05%
2018/09/05	8	43.64	10	44.13	44.20	-2	6,697	-0.03%
2018/09/04	8	44.61	10	44.05	44.00	-2	7,180	-0.03%
2018/09/03	1	46.40	0	0.00	46.40	1	7,327	0.01%
2018/08/29	1	48.70	1	49.05	48.65	0	8,112	0.00%
2018/08/23	3	48.80	2	48.95	48.10	1	8,440	0.01%
2018/08/22	4	48.64	2	48.98	48.65	2	8,465	0.02%
2018/08/20	1	47.95	2	48.55	48.50	-1	8,519	-0.01%
2018/08/17	1	50.10	1	50.50	49.45	0	8,556	0.00%
2018/08/16	1	49.80	1	49.60	50.00	0	8,625	0.00%
2018/08/15	8	50.99	6	50.47	50.00	2	8,679	0.02%
2018/08/14	0	0.00	3	49.30	49.80	-3	8,709	-0.03%
2018/08/13	7	49.26	3	50.77	49.25	4	8,686	0.05%
2018/08/10	2	55.90	1	55.50	53.60	1	8,606	0.01%
2018/08/09	2	55.35	3	55.33	55.50	-1	8,620	-0.01%
2018/08/08	2	56.30	2	56.85	55.10	0	8,672	0.00%
2018/08/07	2	54.70	0	0.00	54.60	2	8,582	0.02%
2018/08/06	6	56.68	5	57.04	56.20	1	8,556	0.01%
2018/08/03	5	57.00	6	57.53	56.80	-1	8,554	-0.01%
2018/08/02	7	56.86	5	57.42	57.00	2	8,524	0.02%
2018/08/01	22	58.99	25	59.37	58.10	-3	8,471	-0.04%
2018/07/31	6	55.88	10	56.29	57.20	-4	8,210	-0.05%
2018/07/30	7	56.30	7	56.90	55.60	0	8,182	0.00%
2018/07/27	8	57.50	7	57.64	57.80	1	8,134	0.01%
2018/07/26	14	58.31	2	59.15	56.80	12	8,083	0.15%
2018/07/25	7	60.23	17	60.27	58.60	-10	7,997	-0.13%
2018/07/24	11	58.80	7	59.09	59.50	4	7,856	0.05%
2018/07/23	26	58.43	26	57.87	58.30	0	7,649	0.00%
2018/07/20	17	55.79	24	56.23	58.50	-7	7,184	-0.10%
2018/07/19	7	53.27	8	53.04	53.20	-1	6,947	-0.01%
2018/07/18	3	51.80	2	52.00	51.00	1	6,880	0.01%
2018/07/17	3	52.47	3	52.97	52.20	0	6,907	0.00%
2018/07/16	5	53.32	2	54.40	52.10	3	6,905	0.04%
2018/07/13	1	53.40	1	53.40	53.60	0	6,923	0.00%
2018/07/12	4	53.90	8	53.85	53.50	-4	6,954	-0.06%
2018/07/11	7	51.83	5	52.30	52.80	2	6,922	0.03%
2018/07/10	4	52.10	4	52.05	52.10	0	7,101	0.00%
2018/07/09	2	49.88	5	49.30	49.30	-3	7,109	-0.04%
2018/07/06	7	49.27	11	49.89	50.80	-4	7,327	-0.05%
2018/07/05	2	51.08	1	50.40	48.30	1	7,426	0.01%
2018/07/04	0	0.00	1	52.60	52.40	-1	7,514	-0.01%
2018/07/03	21	56.75	2	60.95	53.20	19	7,434	0.26%
2018/07/02	1	60.70	4	59.33	59.10	-3	7,182	-0.04%
2018/06/29	3	60.73	0	0.00	60.60	3	7,140	0.04%
2018/06/26	1	57.60	0	0.00	57.80	1	6,956	0.01%
2018/06/25	1	58.00	0	0.00	56.50	1	6,934	0.01%
2018/06/22	2	58.45	4	58.45	58.10	-2	6,913	-0.03%
2018/06/21	2	60.70	4	59.63	59.90	-2	6,876	-0.03%
2018/06/20	5	57.42	0	0.00	58.80	5	6,826	0.07%
2018/06/19	2	63.50	28	63.63	62.30	-26	6,705	-0.39%
2018/06/15	24	70.14	22	69.30	67.00	2	6,598	0.03%
2018/06/14	51	69.55	35	69.71	70.00	16	6,259	0.26%
2018/06/13	63	69.57	53	69.15	70.90	10	5,770	0.17%
2018/06/12	26	62.80	24.4	64.08	64.50	1.6	5,218	0.03%
2018/06/11	3	58.37	8	58.70	58.70	-5	4,735	-0.11%
2018/06/08	23	52.98	37	52.70	53.40	-14	4,502	-0.31%
2018/06/07	10	48.60	0	0.00	48.60	10	3,931	0.25%
2018/06/06	3	50.93	11.1	51.72	49.40	-8.1	3,884	-0.21%
2018/06/05	1	50.30	9	49.73	49.75	-8	3,745	-0.21%
2018/06/04	3	47.80	3	48.50	48.00	0	3,531	0.00%
2018/05/31	5	48.25	11	48.36	48.15	-6	3,505	-0.17%
2018/05/30	5	46.15	0	0.00	45.80	5	3,437	0.15%
2018/05/29	6	46.40	6	47.40	46.75	0	3,440	0.00%
2018/05/28	3	47.75	2	48.10	46.95	1	3,490	0.03%
2018/05/24	3	47.37	4	47.90	48.40	-1	3,691	-0.03%
2018/05/23	12	48.06	6	48.46	46.75	6	3,718	0.16%
2018/05/22	5	46.61	10	47.02	47.10	-5	3,657	-0.14%
2018/05/21	1	44.95	1	45.30	44.90	0	3,561	0.00%
2018/05/17	1	45.10	1	45.50	44.30	0	3,566	0.00%
2018/05/16	10	44.61	9	44.30	43.85	1	3,523	0.03%
2018/05/15	0	0.00	1	43.75	42.05	-1	3,458	-0.03%
2018/05/14	3	42.38	5	42.88	43.50	-2	3,480	-0.06%
2018/05/11	2	41.85	2	41.98	41.75	0	3,471	0.00%
2018/05/10	12	40.90	0	0.00	40.90	12	3,448	0.35%
2018/05/09	2	41.58	2	41.93	41.50	0	3,474	0.00%
2018/05/07	3	41.15	0	0.00	41.20	3	3,558	0.08%
2018/05/04	2	40.60	1	41.20	40.80	1	3,644	0.03%
2018/05/03	1	41.25	19	41.16	41.00	-18	3,647	-0.49%
2018/05/02	2	41.08	1	41.45	41.45	1	3,716	0.03%
2018/04/30	2	42.55	2	42.95	42.80	0	3,813	0.00%
2018/04/27	1	41.15	1	40.90	42.30	0	3,803	0.00%
2018/04/26	1	39.35	1	40.55	40.50	0	3,795	0.00%
2018/04/25	7	43.89	1	45.05	43.65	6	3,729	0.16%
2018/04/23	4	47.01	3	48.72	46.10	1	3,723	0.03%
2018/04/20	1	48.20	1	48.40	48.00	0	3,673	0.00%
2018/04/19	2	47.40	0	0.00	47.60	2	3,692	0.05%
2018/04/18	10	50.00	0	0.00	47.55	10	3,676	0.27%
2018/04/17	11	50.45	10	50.80	48.85	1	3,588	0.03%
2018/04/16	19	52.78	20.3	52.33	51.70	-1.3	3,490	-0.04%
2018/04/13	4	50.24	4	50.28	49.40	0	3,247	0.00%
2018/04/12	9	49.69	36	48.96	50.20	-27	3,112	-0.87%
2018/04/11	12	48.43	12	48.25	47.15	0	2,850	0.00%
2018/04/10	3	47.32	5	47.82	46.10	-2	2,660	-0.08%
2018/04/02	0	0.00	4	44.70	44.40	-4	2,458	-0.16%
2018/03/31	2	43.78	2	44.03	43.75	0	2,456	0.00%
2018/03/30	1	43.65	1	43.95	43.95	0	2,461	0.00%
2018/03/29	2	45.13	2	45.43	44.55	0	2,464	0.00%
2018/03/28	2	44.13	2	44.53	44.20	0	2,437	0.00%
2018/03/21	0	0.00	2	43.70	43.60	-2	2,414	-0.08%
2018/03/12	7	43.77	0	0.00	43.90	7	2,462	0.28%
2018/03/06	1	44.20	1	44.55	43.90	0	2,475	0.00%
2018/03/05	1	45.15	1	45.65	43.90	0	2,490	0.00%
2018/03/02	2	44.98	1	44.80	44.80	1	2,467	0.04%
2018/03/01	7	46.38	5	45.75	45.90	2	2,443	0.08%
2018/02/27	7	47.69	14	47.43	46.35	-7	2,384	-0.29%
2018/02/26	2	44.10	0	0.00	44.75	2	2,139	0.09%
2018/02/23	3	43.50	4	43.08	43.90	-1	2,108	-0.05%
2018/02/22	0	0.00	1	42.10	41.55	-1	2,071	-0.05%
2018/02/21	5	42.50	2	41.98	41.75	3	2,061	0.15%
2018/02/12	1	41.10	1	41.60	40.40	0	2,059	0.00%
2018/02/09	0	0.00	3	40.40	40.50	-3	2,120	-0.14%
2018/02/08	1	42.25	1	42.90	42.40	0	2,125	0.00%
2018/02/07	2	42.33	3	42.50	42.20	-1	2,142	-0.05%
2018/02/06	2	40.53	1	40.30	40.80	1	2,139	0.05%
2018/02/02	0	0.00	1	43.40	42.95	-1	2,115	-0.05%
2018/02/01	1	44.50	1	44.80	43.45	0	2,204	0.00%
2018/01/31	3	44.07	2	44.10	43.50	1	2,222	0.05%
2018/01/29	11	43.85	11	44.53	43.85	0	2,210	0.00%
2018/01/26	1	42.05	1	42.55	42.10	0	2,164	0.00%
2018/01/25	1	43.10	1	43.50	42.00	0	2,207	0.00%
2018/01/24	2	41.98	2.1	41.30	42.55	-0.1	2,187	0.00%
2018/01/23	4	40.43	5	40.31	41.10	-1	2,133	-0.05%
2018/01/22	3	41.18	3	41.30	41.10	0	2,214	0.00%
2018/01/19	0	0.00	1	40.20	40.20	-1	2,316	-0.04%
2018/01/17	0	0.00	3	40.12	40.30	-3	2,419	-0.12%
2018/01/15	12	38.71	1	38.80	38.95	11	2,763	0.40%
2018/01/12	2	37.35	2	37.45	36.90	0	2,979	0.00%
2018/01/08	1	37.00	0	0.00	36.55	1	3,189	0.03%
2018/01/05	12	37.80	0	0.00	37.60	12	3,235	0.37%
2018/01/03	2	37.53	2	37.68	37.30	0	3,380	0.00%