大學光 (3218)-元大-斗信券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
246.5
漲跌
▼1.0
漲幅
-0.40%
成交量
632張
產業
上櫃生技醫療類股
381人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大學光 (3218)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/06/12	0	247.50	0	0.00	247.50	0	459	0.00%
2024/06/11	0	252.00	0.1	252.50	248.00	0	482	-0.01%
2024/06/07	0.1	251.50	0.4	251.45	255.50	-0.3	486	-0.07%
2024/06/05	0.3	255.20	0	0.00	253.00	0.3	487	0.06%
2024/06/04	0	0.00	0.7	248.29	247.50	-0.7	493	-0.14%
2024/05/31	0	249.00	0	0.00	247.50	0	507	0.00%
2024/05/30	0.2	250.00	0	0.00	246.50	0.2	511	0.04%
2024/05/29	1	255.00	0	0.00	253.50	1	515	0.19%
2024/05/28	0.1	256.19	0	0.00	255.00	0.1	530	0.01%
2024/05/24	1	254.00	1	255.50	255.00	0	568	0.00%
2024/05/23	0	0.00	0.3	256.50	255.00	-0.3	578	-0.04%
2024/05/21	1.1	264.75	2	262.25	260.50	-0.9	641	-0.14%
2024/05/20	0	265.50	0	0.00	268.00	0	642	0.00%
2024/05/17	0.1	260.50	0.2	260.00	259.50	-0.2	637	-0.02%
2024/05/16	0	257.00	0	0.00	257.00	0	641	0.00%
2024/05/15	0	256.50	0.1	256.00	255.50	-0.1	646	-0.01%
2024/05/14	0.2	258.00	0	0.00	257.50	0.2	653	0.03%
2024/05/13	0.4	264.00	0	0.00	263.50	0.4	656	0.06%
2024/05/10	2	260.77	1	259.00	259.00	1	654	0.16%
2024/05/08	0	0.00	0.3	254.50	253.00	-0.3	647	-0.05%
2024/05/02	1	256.00	2	256.75	256.00	-1	671	-0.15%
2024/04/30	0.1	254.50	0	255.85	256.00	0.1	671	0.01%
2024/04/29	0.1	254.50	0	0.00	258.50	0.1	671	0.01%
2024/04/26	1.1	242.45	0	0.00	240.00	1.1	663	0.16%
2024/04/25	0.4	243.07	0	0.00	240.50	0.4	663	0.05%
2024/04/24	0	244.00	0.1	244.81	245.00	-0.1	667	-0.01%
2024/04/23	0	243.25	0	0.00	243.50	0	679	0.00%
2024/04/22	0	239.50	0.4	239.00	236.00	-0.4	690	-0.06%
2024/04/19	0.1	249.63	0	0.00	246.50	0.1	681	0.02%
2024/04/16	0.3	257.79	0	257.00	256.00	0.2	681	0.03%
2024/04/15	0.1	268.86	0	267.50	267.00	0.1	665	0.01%
2024/04/11	0.4	271.01	0	0.00	270.50	0.4	652	0.06%
2024/04/10	0	272.00	0	0.00	271.50	0	649	0.00%
2024/04/08	1.1	273.07	0	0.00	273.00	1.1	642	0.17%
2024/04/03	0.1	271.53	0	0.00	271.50	0.1	638	0.02%
2024/04/02	0	0.00	1	273.50	273.50	-1	635	-0.16%
2024/03/29	0	272.50	0	0.00	271.50	0	625	0.00%
2024/03/28	0	274.00	0	0.00	273.00	0	628	0.00%
2024/03/27	1	275.50	0	0.00	275.50	1	633	0.16%
2024/03/26	0	270.33	0	0.00	268.50	0	642	0.00%
2024/03/25	0	274.89	0	0.00	274.00	0	644	0.01%
2024/03/22	2	275.00	0	0.00	275.50	2	643	0.31%
2024/03/21	0	275.00	0	0.00	275.50	0	645	0.00%
2024/03/20	1	274.54	0	0.00	274.00	1	645	0.16%
2024/03/19	3	274.53	0	0.00	274.00	3	639	0.47%
2024/03/18	1.2	269.22	0	0.00	274.00	1.2	628	0.19%
2024/03/15	1.1	275.16	2	278.50	271.00	-0.9	617	-0.15%
2024/03/14	1.1	279.17	0.1	281.86	281.00	1	599	0.17%
2024/03/13	0.1	291.95	0	0.00	293.00	0.1	573	0.02%
2024/03/12	0	290.00	0.1	290.50	290.50	-0.1	563	-0.01%
2024/03/11	0	284.03	0	0.00	283.00	0	559	0.01%
2024/03/08	0.3	287.19	0.2	284.50	282.50	0.2	557	0.03%
2024/03/07	0	289.50	0	0.00	287.50	0	549	0.00%
2024/03/06	0	297.25	0	0.00	294.50	0	537	0.01%
2024/03/05	0	299.00	0	0.00	298.00	0	535	0.00%
2024/03/04	0	0.00	0.3	304.13	300.00	-0.3	533	-0.05%
2024/03/01	0.1	303.63	0	306.00	304.00	0.1	525	0.01%
2024/02/29	0.1	301.00	0	0.00	301.00	0.1	514	0.01%
2024/02/27	0	290.50	1	294.00	293.00	-1	503	-0.20%
2024/02/26	0	0.00	1	296.53	295.00	-1	490	-0.21%
2024/02/23	1	301.50	0	302.50	298.50	1	486	0.20%
2024/02/22	2	299.00	0	0.00	299.00	2	472	0.43%
2024/02/21	0	0.00	0	285.00	285.00	0	442	0.00%
2024/02/20	0	283.50	0	0.00	285.00	0	445	0.00%
2024/02/19	0.1	282.50	0	0.00	280.00	0.1	450	0.01%
2024/02/15	0	274.20	0	278.50	274.00	0	441	0.00%
2024/02/05	0	274.00	0	0.00	277.00	0	433	0.00%
2024/02/02	0.1	270.63	0	0.00	269.00	0.1	424	0.02%
2024/01/31	1.1	276.99	0	0.00	275.00	1.1	412	0.26%
2024/01/30	0	0.00	1	282.00	281.50	-1	403	-0.25%
2024/01/29	0	0.00	0.3	288.58	288.00	-0.3	395	-0.08%
2024/01/26	1	289.45	0	0.00	289.50	1	383	0.27%
2024/01/25	1	280.01	0	0.00	279.50	1	373	0.27%
2024/01/24	2	281.50	0	0.00	281.50	2	371	0.54%
2024/01/23	0	282.50	0	0.00	281.50	0	370	0.00%
2024/01/19	2.1	283.10	0	0.00	282.00	2.1	363	0.58%
2024/01/18	1	284.00	0	0.00	284.00	1	360	0.28%
2024/01/17	1.2	286.24	0.1	290.15	288.50	1.1	355	0.30%
2024/01/16	1.2	286.35	1.6	287.34	288.00	-0.5	339	-0.13%
2024/01/15	0	281.00	0	279.50	280.00	0	324	0.00%
2024/01/11	0	0.00	0.1	283.17	283.00	-0.1	337	-0.04%
2024/01/10	0.1	275.04	0	0.00	275.00	0.1	327	0.02%
2024/01/09	0.1	274.50	0	0.00	274.00	0.1	326	0.02%
2024/01/08	0	274.00	0	0.00	273.50	0	325	0.00%
2024/01/05	0	273.50	0	0.00	275.50	0	325	0.00%
2024/01/04	0	276.00	0	0.00	271.50	0	325	0.01%
2024/01/03	0.1	278.25	0	0.00	276.50	0.1	325	0.02%
2023/12/29	0	277.50	0	0.00	277.00	0	324	0.01%
2023/12/26	0.1	273.36	0	0.00	275.50	0.1	319	0.04%
2023/12/25	0.1	276.00	0	0.00	276.00	0.1	318	0.02%
2023/12/22	0	267.67	0	0.00	267.50	0	313	0.01%
2023/12/21	0.8	269.20	0	0.00	271.00	0.8	306	0.27%
2023/12/20	0.2	274.58	0	0.00	271.50	0.2	297	0.07%
2023/12/13	0.1	283.33	0	0.00	287.00	0.1	272	0.03%
2023/12/12	0	285.00	1	284.50	284.00	-1	267	-0.37%
2023/12/11	1.1	285.05	0	0.00	283.50	1.1	268	0.41%
2023/12/07	0	288.50	0	0.00	287.00	0	264	0.01%
2023/12/06	0	290.00	0	0.00	289.00	0	262	0.00%
2023/11/30	0.1	291.00	0	0.00	289.00	0.1	255	0.04%
2023/11/29	0.1	292.27	0	0.00	292.00	0.1	253	0.02%
2023/11/27	1	296.00	2.5	302.80	295.00	-1.5	253	-0.59%
2023/11/21	0.6	282.16	0	0.00	281.00	0.6	248	0.22%
2023/11/20	0	288.00	0	0.00	284.50	0	244	0.00%
2023/11/17	0	285.50	0	0.00	284.00	0	239	0.00%
2023/11/16	1	290.00	0	0.00	289.00	1	235	0.43%
2023/11/15	0	298.00	0	0.00	298.00	0	228	0.00%
2023/11/13	0	296.00	0	0.00	295.50	0	226	0.00%
2023/11/08	0.1	305.50	0	0.00	303.00	0.1	231	0.02%
2023/10/31	0	301.00	0	0.00	297.00	0	237	0.00%
2023/10/27	0	311.00	0	0.00	308.50	0	240	0.00%
2023/10/26	0.1	309.00	0	0.00	312.00	0.1	243	0.02%
2023/10/25	1	310.00	2	312.50	310.00	-1	241	-0.41%
2023/10/24	2.1	304.45	0	0.00	304.50	2.1	239	0.86%
2023/10/23	0	301.00	0	0.00	301.50	0	241	0.00%
2023/10/20	0.2	293.62	0.2	298.75	301.50	0	243	0.00%
2023/10/19	0	315.63	0	0.00	308.00	0	237	0.01%
2023/10/18	0	323.00	0	0.00	321.50	0	237	0.01%
2023/10/13	0.1	334.75	0	0.00	328.50	0.1	254	0.02%
2023/10/03	0.1	334.25	0	0.00	328.00	0.1	281	0.02%
2023/10/02	0.1	337.50	0	0.00	336.50	0.1	289	0.02%
2023/09/28	0	0.00	2	345.50	336.00	-2	293	-0.68%
2023/09/22	0	325.50	0	0.00	325.00	0	304	0.01%
2023/09/21	0	328.00	0	0.00	325.00	0	322	0.01%
2023/09/20	0.1	333.00	0	0.00	329.00	0.1	326	0.02%
2023/09/12	0	325.50	0	0.00	322.00	0	360	0.00%
2023/09/06	1	338.00	0	0.00	338.00	1	398	0.25%
2023/09/04	0	345.50	0	350.00	341.50	0	414	0.00%
2023/08/31	0.1	335.00	0	0.00	335.50	0.1	409	0.01%
2023/08/30	0.7	335.00	0	0.00	334.00	0.7	408	0.17%
2023/08/25	0.3	325.06	0	0.00	321.50	0.3	399	0.08%
2023/08/24	1	352.52	0	0.00	359.00	1	391	0.26%
2023/08/22	0	365.50	0	0.00	358.00	0	381	0.01%
2023/08/21	0	372.50	0	0.00	369.00	0	379	0.00%
2023/08/18	0	378.00	1	377.00	375.50	-1	380	-0.26%
2023/08/17	0	378.00	0	0.00	379.50	0	387	0.00%
2023/08/15	0	379.50	0	0.00	378.50	0	387	0.00%
2023/08/14	0	374.00	0	0.00	380.50	0	389	0.00%
2023/08/11	0	383.00	0	0.00	377.50	0	390	0.00%
2023/08/08	0	380.11	0	0.00	372.50	0	400	0.01%
2023/08/07	0	384.50	0	0.00	385.00	0	404	0.00%
2023/08/02	0	385.50	0	0.00	383.00	0	418	0.00%
2023/07/31	0	0.00	10	400.00	391.50	-10	416	-2.40%
2023/07/21	10	392.00	0	0.00	388.50	10	425	2.36%
2023/07/18	0	385.40	1	382.00	384.00	-1	421	-0.23%
2023/07/17	1	389.00	0	0.00	387.50	1	422	0.24%
2023/07/12	0	393.00	0	0.00	392.00	0	470	0.00%
2023/07/10	0.1	398.05	0	0.00	396.50	0.1	487	0.01%
2023/06/29	0	0.00	0.1	432.50	437.00	-0.1	618	-0.02%
2023/06/26	0	396.00	0	0.00	402.50	0	672	0.00%
2023/06/21	0	406.00	0	0.00	402.50	0	676	0.00%
2023/06/16	1	414.50	1	416.51	418.00	0	679	0.00%
2023/06/13	0.1	388.00	0	0.00	395.50	0.1	694	0.01%
2023/06/12	0.2	393.00	0	0.00	389.50	0.2	691	0.03%
2023/06/08	1	424.50	2	418.50	419.00	-1	686	-0.15%
2023/06/05	0	0.00	0.5	406.00	403.00	-0.5	681	-0.07%
2023/05/26	0.2	389.50	0	0.00	388.00	0.2	691	0.03%
2023/05/25	0.2	395.50	0	0.00	393.00	0.2	688	0.03%
2023/05/24	0	404.50	0	0.00	403.50	0	689	0.00%
2023/05/23	0	403.50	0	0.00	405.50	0	691	0.01%
2023/05/19	1	396.00	0	0.00	399.50	1	701	0.14%
2023/05/18	0.1	400.31	0	0.00	392.00	0.1	701	0.01%
2023/05/15	0.3	388.00	0	0.00	383.50	0.3	713	0.04%
2023/04/27	0	0.00	0	383.00	391.00	0	778	0.00%
2023/04/26	0	395.25	0	0.00	394.00	0	810	0.00%
2023/04/25	0	397.00	0	0.00	391.50	0	816	0.00%
2023/04/20	0.1	410.00	0	0.00	405.50	0.1	821	0.01%
2023/04/19	0.1	423.23	0	0.00	413.50	0.1	827	0.01%
2023/04/18	0	419.50	0.2	420.00	425.00	-0.2	803	-0.02%
2023/04/14	0.3	392.50	0	0.00	394.50	0.3	820	0.04%
2023/04/11	0	0.00	0.2	401.50	405.00	-0.2	826	-0.02%
2023/04/07	0.1	392.18	0	0.00	387.50	0.1	814	0.01%
2023/04/06	0	384.00	0	0.00	396.00	0	804	0.00%
2023/03/31	1.1	408.67	1.1	391.52	395.50	0.1	794	0.01%
2023/03/30	4	408.50	3	418.83	416.50	1	764	0.13%
2023/03/28	0	0.00	1	385.00	366.50	-1	669	-0.15%
2023/03/24	0	349.00	0	0.00	351.00	0	633	0.00%
2023/03/23	0	352.50	0	0.00	353.50	0	637	0.01%
2023/03/22	0	354.50	0	0.00	354.50	0	640	0.00%
2023/03/21	0	0.00	0.5	352.00	355.00	-0.5	639	-0.08%
2023/03/20	0	339.33	1	350.00	340.00	-1	640	-0.15%
2023/03/16	2	356.23	3	351.00	348.00	-1	647	-0.15%
2023/03/15	2	345.50	1	347.00	347.50	1	645	0.15%
2023/03/14	0	0.00	0.3	342.00	338.50	-0.3	653	-0.05%
2023/03/10	0.1	324.52	0	0.00	320.50	0.1	719	0.01%
2023/03/08	0	332.00	0	0.00	332.50	0	732	0.00%
2023/03/03	0.1	330.50	0	0.00	328.50	0.1	779	0.01%
2023/03/01	0.1	321.00	0	0.00	324.00	0.1	810	0.01%
2023/02/24	0.3	326.00	0	0.00	324.00	0.3	811	0.04%
2023/02/23	0.1	328.50	0	0.00	328.50	0.1	811	0.01%
2023/02/22	0.1	326.00	0	0.00	325.00	0.1	823	0.01%
2023/02/21	0	0.00	1	321.52	330.50	-1	825	-0.13%
2023/02/20	0	317.00	0	0.00	319.00	0	826	0.00%
2023/02/15	1	328.00	1	327.50	325.50	0	837	0.00%
2023/02/14	0	327.50	0	0.00	326.00	0	839	0.00%
2023/02/09	1	342.00	1	343.96	346.00	0	818	0.00%
2023/02/07	2	334.22	2	335.25	335.00	0	805	0.00%
2023/01/30	1.3	318.47	1	321.49	325.00	0.3	772	0.04%
2023/01/17	0.2	325.75	0	330.76	324.00	0.2	763	0.02%
2023/01/16	2	318.98	2.1	316.48	327.50	0	739	0.00%
2023/01/13	0	0.00	0.6	309.42	308.00	-0.6	711	-0.08%
2023/01/10	0	296.00	0	0.00	297.00	0	705	0.00%
2023/01/09	1	302.25	0.1	303.50	302.00	0.9	702	0.13%
2023/01/06	0	0.00	0	307.50	308.00	0	695	0.00%
2023/01/05	0	313.50	0	0.00	309.00	0	695	0.00%
2023/01/04	1	312.50	1.1	314.86	307.50	-0.1	684	-0.01%
2023/01/03	1	294.50	1	298.00	299.00	0	659	0.00%
2022/12/30	0	0.00	1	301.45	298.50	-1	642	-0.16%
2022/12/29	0	292.00	0	0.00	295.00	0	632	0.00%
2022/12/28	0	0.00	0	292.00	292.00	0	627	0.00%
2022/12/27	0	288.50	0	0.00	290.50	0	624	0.00%
2022/12/22	0	0.00	0	282.00	289.50	0	638	0.00%
2022/12/21	0	281.50	0	0.00	283.00	0	639	0.00%
2022/12/20	0	278.50	1	276.16	275.00	-1	641	-0.16%
2022/12/19	0	293.00	0	0.00	289.50	0	636	0.00%
2022/12/16	0.1	292.50	0	0.00	289.50	0.1	635	0.01%
2022/12/15	0	0.00	0.1	294.50	293.00	-0.1	634	-0.01%
2022/12/13	0.2	292.00	0	0.00	288.00	0.2	633	0.02%
2022/12/09	1	294.50	0	0.00	292.00	1	626	0.16%
2022/12/06	0.1	297.57	0	0.00	298.00	0.1	589	0.02%
2022/12/05	1	297.50	1	300.72	303.00	0	574	-0.01%
2022/12/02	0	283.25	0	0.00	286.00	0	529	0.01%
2022/12/01	0	270.00	1	270.50	272.00	-1	502	-0.19%
2022/11/29	0	0.00	1.1	260.23	265.50	-1.1	491	-0.22%
2022/11/28	2.1	268.45	0	267.00	265.50	2	487	0.42%
2022/11/25	0	275.00	0	0.00	274.00	0	479	0.00%
2022/11/24	0	0.00	0.2	261.28	262.00	-0.2	463	-0.04%
2022/11/23	0	261.00	1	260.00	261.50	-1	464	-0.21%
2022/11/22	2	249.49	2	248.00	248.00	0	455	0.01%
2022/11/17	1	249.00	0	0.00	249.00	1	477	0.21%
2022/11/16	0.1	246.00	0	0.00	245.50	0.1	475	0.01%
2022/11/15	0.1	247.37	0	0.00	246.00	0.1	478	0.03%
2022/11/14	1.1	253.59	0	0.00	252.00	1.1	491	0.22%
2022/11/07	0	253.50	0	0.00	254.50	0	523	0.00%
2022/11/04	0	256.24	0	0.00	254.00	0	531	0.01%
2022/11/02	0	252.50	0	0.00	252.50	0	530	0.01%
2022/10/31	0	0.00	0.1	249.81	247.00	-0.1	543	-0.01%
2022/10/20	0	240.50	0	0.00	239.00	0	568	0.00%
2022/10/19	0	255.25	0	0.00	250.00	0	562	0.00%
2022/10/18	0	262.80	0	0.00	262.00	0	568	0.00%
2022/10/17	0	257.50	0	0.00	262.00	0	574	0.00%
2022/10/13	0	258.29	0	0.00	253.50	0	576	0.00%
2022/10/12	0	271.00	0	0.00	273.00	0	572	0.01%
2022/10/06	0	274.00	0	0.00	273.00	0	611	0.00%
2022/09/30	0	281.44	0	0.00	282.50	0	684	0.00%
2022/09/28	1	285.60	1	289.50	281.00	0	700	0.00%
2022/09/27	0	294.50	0	0.00	296.00	0	699	0.00%
2022/09/26	0	0.00	0	286.00	287.00	0	698	0.00%
2022/09/21	0	292.39	0	0.00	293.50	0	700	0.00%
2022/09/16	0	304.00	0	0.00	310.00	0	693	0.00%
2022/09/15	0	308.25	0	0.00	303.50	0	693	0.00%
2022/09/13	0	315.75	0	0.00	312.50	0	700	0.00%
2022/09/08	0	305.00	0	0.00	312.00	0	695	0.00%
2022/09/07	0	302.00	0	0.00	302.50	0	690	0.00%
2022/08/31	0	323.69	0	0.00	318.50	0	676	0.01%
2022/08/30	1	337.00	1	335.00	335.00	0	661	0.00%
2022/08/29	1	336.00	0	0.00	336.50	1	644	0.16%
2022/08/26	1	343.00	1	345.00	347.00	0	644	0.00%
2022/08/25	0	354.00	0	0.00	355.50	0	636	0.01%
2022/08/24	0	0.00	0	343.00	353.00	0	623	0.00%
2022/08/23	0	338.83	0.1	340.58	341.00	-0.1	612	-0.01%
2022/08/22	0	342.50	0	0.00	338.00	0	606	0.00%
2022/08/19	0	338.50	0	0.00	339.00	0	596	0.00%
2022/08/18	0	352.00	1	354.50	350.00	-1	579	-0.17%
2022/08/17	2	355.25	1	357.46	355.00	1	571	0.17%
2022/08/16	0	347.50	1.1	343.09	343.50	-1.1	553	-0.19%
2022/08/15	0	0.00	0	328.50	329.50	0	522	0.00%
2022/08/12	0	322.81	0	0.00	323.00	0	524	0.00%
2022/08/11	0	328.00	0	330.00	325.00	0	521	0.00%
2022/08/10	0	341.00	0	0.00	337.50	0	516	0.00%
2022/08/05	0	0.00	0	329.50	335.50	0	527	0.00%
2022/08/04	0	322.00	0	322.00	322.50	0	516	0.00%
2022/08/03	1	316.01	0	0.00	314.50	1	514	0.20%
2022/08/02	1	331.50	0	0.00	329.00	1	505	0.20%
2022/08/01	0	0.00	3	332.33	328.50	-3	501	-0.60%
2022/07/29	0	0.00	1	333.01	327.50	-1	503	-0.20%
2022/07/28	1	332.50	0	326.50	329.00	1	502	0.19%
2022/07/20	0	0.00	1	318.00	309.50	-1	500	-0.20%
2022/07/18	0	0.00	0.1	320.44	325.50	-0.1	506	-0.02%
2022/07/14	0	0.00	0	313.00	314.00	0	478	0.00%
2022/07/13	2	317.99	0	316.00	314.50	2	460	0.43%
2022/07/12	0	0.00	0.9	310.00	294.00	-0.9	433	-0.21%
2022/07/08	0	0.00	0.1	307.50	310.00	-0.1	383	-0.03%
2022/07/06	0.1	292.00	0	292.00	292.00	0.1	346	0.02%
2022/07/05	0	0.00	1	288.96	289.00	-1	341	-0.30%
2022/07/04	0	0.00	0	283.00	284.00	0	340	-0.01%
2022/06/30	0	0.00	0.1	283.50	285.00	-0.1	345	-0.02%
2022/06/24	0	0.00	0.1	284.25	283.50	-0.1	356	-0.02%
2022/06/23	0	278.00	0	0.00	279.50	0	355	0.00%
2022/06/21	0	0.00	0	277.00	279.50	0	345	0.00%
2022/06/20	0	271.00	0	0.00	269.00	0	342	0.00%
2022/06/16	0	271.08	0	0.00	268.50	0	343	0.01%
2022/06/15	0	273.00	0	0.00	271.50	0	348	0.01%
2022/06/13	0	0.00	0	282.75	284.00	0	364	0.00%
2022/06/10	0	284.00	0	0.00	284.00	0	368	0.00%
2022/05/26	0	0.00	0.5	254.00	251.00	-0.5	391	-0.13%
2022/05/25	0	252.50	0	0.00	251.00	0	389	0.01%
2022/05/24	0	255.00	0	257.00	248.50	0	390	0.00%
2022/05/23	0	258.50	0	0.00	258.50	0	391	0.00%
2022/05/19	0	243.00	0	0.00	247.00	0	389	0.00%
2022/05/18	0	0.00	2	253.00	250.00	-2	387	-0.52%
2022/05/16	2.3	248.22	0	0.00	246.00	2.3	385	0.60%
2022/05/09	0	233.50	0	235.00	231.00	0	382	0.00%
2022/05/06	0	239.00	0	0.00	241.00	0	380	0.00%
2022/05/04	0	228.50	0	0.00	226.00	0	367	0.00%
2022/05/03	0	244.00	0	0.00	237.00	0	358	0.00%
2022/04/28	0	246.50	0	0.00	247.00	0	353	0.01%
2022/04/25	1.1	221.21	1	222.00	220.50	0.1	332	0.04%
2022/04/22	0.1	250.00	0	0.00	244.50	0.1	318	0.05%
2022/04/21	0.1	261.05	0	0.00	260.00	0.1	311	0.04%
2022/04/19	0	270.00	0	0.00	269.00	0	309	0.01%
2022/04/15	0	268.00	0	0.00	269.00	0	311	0.01%
2022/04/14	0	270.50	0	0.00	271.00	0	312	0.00%
2022/04/12	0	263.50	0	0.00	262.50	0	312	0.00%
2022/04/11	0	267.14	0	0.00	266.50	0	310	0.01%
2022/04/07	0.2	280.60	0	0.00	273.00	0.2	302	0.06%
2022/04/06	0.1	291.25	0	296.00	285.50	0.1	295	0.03%
2022/04/01	0	291.00	0	0.00	288.50	0	280	0.00%
2022/03/31	0	0.00	2	280.00	279.50	-2	266	-0.75%
2022/03/23	2	273.00	0	0.00	274.00	2	257	0.78%
2022/03/22	0	273.50	0	0.00	272.50	0	258	0.01%
2022/03/21	0	0.00	0	274.00	275.00	0	256	0.00%
2022/03/18	0	274.84	0	0.00	274.50	0	257	0.01%
2022/03/17	1	272.50	1	277.01	277.00	0	252	0.00%
2022/03/16	1	276.52	1	276.00	276.00	0	247	0.01%
2022/03/14	0	0.00	0	303.50	312.00	0	235	0.00%
2022/03/11	0	287.00	4	295.00	300.50	-4	220	-1.81%
2022/03/10	0	278.50	0	0.00	281.00	0	196	0.00%
2022/03/09	0.2	265.00	0	0.00	276.00	0.2	197	0.10%
2022/03/08	1	259.55	0	0.00	259.50	1	197	0.51%
2022/03/07	0	270.75	0	0.00	270.00	0	199	0.01%
2022/03/04	1	279.77	0	0.00	280.00	1	212	0.48%
2022/02/25	0	0.00	0	275.50	270.00	0	242	-0.02%
2022/02/24	0	275.21	0	0.00	273.00	0	250	0.02%
2022/02/23	0.1	284.00	0	290.00	283.50	0	252	0.01%
2022/02/22	0	291.00	0.2	291.13	288.00	-0.2	261	-0.06%
2022/02/18	0	287.00	0	0.00	290.00	0	267	0.00%
2022/02/17	0	287.50	0	0.00	289.00	0	268	0.00%
2022/02/16	0	286.50	0	288.50	288.00	0	270	0.00%
2022/02/15	0	285.75	0	0.00	287.00	0	275	0.01%
2022/02/14	1	280.50	1	281.50	281.50	0	274	0.00%
2022/02/10	0	268.00	0	0.00	267.50	0	259	0.01%
2022/02/09	0	270.50	0	0.00	272.50	0	258	0.00%
2022/02/07	0	264.00	0	0.00	266.50	0	256	0.02%
2022/01/25	0	263.50	0	0.00	266.00	0	260	0.00%
2022/01/24	0	261.50	0	0.00	265.50	0	261	0.00%
2022/01/20	0	269.25	0	0.00	267.00	0	266	0.01%
2022/01/19	0	273.00	0	0.00	272.00	0	264	0.00%
2022/01/17	0	277.50	0	0.00	276.50	0	269	0.00%
2022/01/12	1	279.00	1	278.00	279.00	0	269	0.00%
2022/01/10	0	266.00	0	0.00	264.00	0	267	0.00%
2022/01/07	0	269.50	0	0.00	268.00	0	266	0.01%
2022/01/06	0.1	273.00	0	0.00	273.00	0.1	267	0.04%
2022/01/03	0.2	283.00	0	0.00	281.00	0.2	292	0.07%
2021/12/29	0	0.00	0	282.00	282.00	0	312	0.00%
2021/12/24	0	280.00	0	0.00	280.50	0	327	0.00%
2021/12/22	0	0.00	0	285.50	284.00	0	333	0.00%
2021/12/17	0	278.00	0	0.00	275.00	0	332	0.00%
2021/12/14	0	0.00	0	281.00	280.50	0	337	-0.01%
2021/12/13	0	279.50	0	0.00	278.00	0	337	0.00%
2021/12/09	0	282.67	0	0.00	280.00	0	336	0.01%
2021/12/08	0	287.50	1	282.50	289.00	-1	334	-0.30%
2021/12/06	0	0.00	0	274.00	274.50	0	327	0.00%
2021/12/02	0.1	269.80	0	0.00	270.00	0.1	323	0.02%
2021/12/01	0.1	279.17	0	0.00	273.00	0.1	322	0.02%
2021/11/29	1	265.04	0	0.00	266.50	1	306	0.33%
2021/11/26	0	0.00	1	269.50	269.50	-1	304	-0.33%
2021/11/25	0	270.00	0	0.00	270.50	0	305	0.01%
2021/11/24	1	270.06	0	0.00	270.50	1	299	0.34%
2021/11/23	1	279.52	0	0.00	278.00	1	291	0.35%
2021/11/22	0	286.50	0	0.00	284.00	0	286	0.01%
2021/11/19	0	288.00	0	0.00	287.00	0	288	0.00%
2021/11/18	0	284.90	0	0.00	284.50	0	284	0.01%
2021/11/17	1	285.14	0	0.00	288.00	1	279	0.37%
2021/11/16	0	292.00	0	0.00	290.50	0	273	0.01%
2021/11/15	0	294.63	0	0.00	292.00	0	276	0.01%
2021/11/12	1	295.60	0	0.00	294.00	1	279	0.37%
2021/11/11	0	302.00	0	0.00	302.00	0	274	0.00%
2021/11/10	0	305.00	0	0.00	303.00	0	272	0.00%
2021/11/01	0	0.00	0	317.00	317.00	0	308	0.00%
2021/10/29	0	315.00	0	0.00	318.00	0	323	0.00%
2021/10/26	0	303.00	0	0.00	304.50	0	332	0.00%
2021/10/25	0	305.25	0	0.00	304.00	0	346	0.00%
2021/10/13	2	355.00	2	347.00	335.00	0	544	0.00%
2021/10/07	0	0.00	0.1	335.50	335.50	-0.1	541	-0.02%
2021/10/06	2	336.25	2	323.25	324.00	0	545	0.00%
2021/09/30	0	299.00	0	0.00	309.00	0	576	0.00%
2021/09/27	1	305.00	1	307.00	309.00	0	620	0.00%
2021/08/27	0.1	311.00	0	0.00	310.00	0.1	1,019	0.00%
2021/08/20	0	0.00	0.3	303.00	300.50	-0.3	1,078	-0.03%
2021/08/19	0	0.00	2	297.50	297.50	-2	1,089	-0.18%
2021/08/18	1	308.00	1	312.00	314.50	0	1,101	0.00%
2021/08/10	0	0.00	0.1	329.00	335.00	-0.1	1,138	0.00%
2021/08/04	2	355.75	2	351.75	339.00	0	1,203	0.00%
2021/08/03	2	359.00	1	351.00	351.00	1	1,206	0.08%
2021/08/02	2	350.00	3.1	355.15	354.00	-1.1	1,220	-0.09%
2021/07/30	1	360.50	1	357.50	357.50	0	1,219	0.00%
2021/07/29	3	366.17	2	367.50	368.00	1	1,216	0.08%
2021/07/28	1	342.50	1	345.50	345.50	0	1,207	0.00%
2021/07/27	3	369.33	3	363.00	359.00	0	1,208	0.00%
2021/07/26	2	372.25	6	376.00	378.50	-4	1,207	-0.33%
2021/07/23	2	351.75	2	359.75	363.00	0	1,190	0.00%
2021/07/22	2	353.50	2	358.75	362.00	0	1,175	0.00%
2021/07/21	0	0.00	1	346.00	342.50	-1	1,161	-0.09%
2021/07/20	6	355.75	0	0.00	342.50	6	1,143	0.52%
2021/07/19	2	330.00	2	340.50	349.50	0	1,086	0.00%
2021/07/16	1	321.00	1	318.00	318.00	0	1,063	0.00%
2021/07/14	2	304.75	2	303.50	303.50	0	1,059	0.00%
2021/07/12	1	323.00	1	321.50	321.50	0	1,046	0.00%
2021/07/09	0	0.00	1	328.00	326.00	-1	1,051	-0.10%
2021/07/08	3	336.83	2	338.00	338.00	1	1,050	0.10%
2021/07/07	1	329.50	2	328.25	322.50	-1	1,046	-0.10%
2021/07/05	1	323.50	1	325.50	336.50	0	1,064	0.00%
2021/07/02	1	335.50	0	0.00	336.00	1	1,047	0.10%
2021/07/01	1	346.00	1	341.00	334.50	0	1,048	0.00%
2021/06/30	0.2	350.00	0	0.00	345.00	0.2	1,063	0.02%
2021/06/29	1	353.00	1	356.50	345.50	0	1,085	0.00%
2021/06/28	1	355.87	1.3	351.82	352.00	-0.2	1,135	-0.02%
2021/06/25	4	374.50	5	359.70	352.00	-1	1,130	-0.09%
2021/06/24	9.4	419.66	9	403.43	386.00	0.4	1,051	0.03%
2021/06/23	4	400.63	4	414.00	414.00	0	1,025	0.00%
2021/06/22	1	359.50	1.1	376.50	376.50	-0.1	1,012	-0.01%
2021/06/21	1	334.00	0.1	347.00	342.50	0.9	1,014	0.09%
2021/06/18	1	334.00	0	0.00	337.00	1	1,009	0.10%
2021/06/17	4	317.38	4	316.63	315.50	0	1,002	0.00%
2021/06/16	0.2	308.00	0	0.00	311.00	0.2	1,082	0.02%
2021/06/15	0	0.00	2	310.50	311.50	-2	1,147	-0.17%
2021/06/11	2	319.00	0	0.00	308.50	2	1,182	0.17%
2021/06/09	1	307.00	3	309.50	306.50	-2	1,248	-0.16%
2021/06/08	2	312.50	0	0.00	310.50	2	1,255	0.16%
2021/06/07	0.1	313.50	0	0.00	307.00	0.1	1,269	0.01%
2021/06/04	1.1	307.06	1	306.50	307.00	0.1	1,273	0.01%
2021/06/03	2	326.25	4.1	322.73	313.00	-2.1	1,268	-0.17%
2021/06/02	1	316.50	1.4	321.47	324.50	-0.4	1,241	-0.03%
2021/06/01	2.1	315.64	0	0.00	306.50	2.1	1,228	0.17%
2021/05/31	0.1	307.50	0	0.00	304.00	0.1	1,214	0.01%
2021/05/27	0	0.00	1	307.52	303.00	-1	1,217	-0.08%
2021/05/26	3	308.98	3	307.67	313.00	0	1,211	0.00%
2021/05/25	2	299.50	2	307.00	295.00	0	1,199	0.00%
2021/05/24	2	295.00	1	294.50	294.00	1	1,182	0.08%
2021/05/20	1	308.00	0	0.00	296.00	1	1,196	0.08%
2021/05/19	0	0.00	1	302.50	301.00	-1	1,206	-0.08%
2021/05/18	1.1	299.55	0	0.00	306.00	1.1	1,204	0.09%
2021/05/17	0	282.00	0	0.00	281.00	0	1,198	0.00%
2021/05/14	3	308.83	3	314.67	311.50	0	1,176	0.00%
2021/05/13	0	290.50	0	0.00	290.00	0	1,152	0.00%
2021/05/12	0	0.00	1	281.00	280.50	-1	1,143	-0.09%
2021/05/11	0	0.00	1	319.00	307.00	-1	1,126	-0.09%
2021/05/10	6.1	322.86	4	324.75	329.50	2.1	1,111	0.19%
2021/05/07	2	306.00	0	0.00	311.00	2	1,099	0.18%
2021/05/05	0	0.00	1	298.02	296.00	-1	1,098	-0.09%
2021/05/04	1	318.00	0	0.00	295.50	1	1,097	0.09%
2021/05/03	1	324.00	2.2	312.77	309.50	-1.2	1,090	-0.11%
2021/04/29	2	309.49	1	310.50	309.50	1	1,077	0.09%
2021/04/28	0	0.00	0	295.00	294.00	0	1,062	0.00%
2021/04/27	0.1	298.50	0	0.00	296.50	0.1	1,067	0.01%
2021/04/21	3	298.83	3	298.17	293.50	0	1,092	0.00%
2021/04/20	1.1	293.77	1	296.00	294.00	0.1	1,094	0.01%
2021/04/16	0	0.00	1	304.50	301.00	-1	1,113	-0.09%
2021/04/15	1	302.50	0	0.00	300.00	1	1,135	0.09%
2021/04/13	0.1	300.25	1	307.00	290.50	-0.9	1,160	-0.08%
2021/04/12	3.2	343.05	3.1	327.30	303.00	0.1	1,153	0.01%
2021/04/09	0.1	330.12	0.2	327.63	336.00	-0.1	1,139	-0.01%
2021/04/07	2	330.75	2	326.00	328.00	0	1,123	0.00%
2021/04/06	1	342.00	3	333.67	329.00	-2	1,117	-0.18%
2021/04/01	0	0.00	1.1	329.55	336.00	-1.1	1,090	-0.10%
2021/03/31	6	330.92	3.2	329.47	323.00	2.8	1,061	0.26%
2021/03/30	0	0.00	1.1	315.56	313.50	-1.1	998	-0.11%
2021/03/29	0	0.00	0	307.50	309.50	0	990	0.00%
2021/03/26	2	312.50	7	307.86	311.00	-5	995	-0.50%
2021/03/25	1	318.00	1	310.00	304.50	0	966	0.00%
2021/03/24	1	319.50	4.1	318.56	320.00	-3.1	973	-0.32%
2021/03/23	0.1	309.00	0	0.00	300.00	0.1	996	0.01%
2021/03/22	0.1	306.50	1	311.50	313.00	-0.9	1,058	-0.09%
2021/03/19	9.3	313.03	7	310.43	304.00	2.3	1,077	0.22%
2021/03/18	3	293.33	4	298.00	311.00	-1	1,001	-0.10%
2021/03/17	1.1	277.62	1	280.00	283.00	0.1	960	0.01%
2021/03/16	1	273.50	2	276.75	278.00	-1	952	-0.11%
2021/03/15	1	264.50	1	267.00	263.50	0	933	0.00%
2021/03/12	0	0.00	0	260.00	260.00	0	918	0.00%
2021/03/11	1	259.00	0.1	254.00	259.50	0.9	922	0.10%
2021/03/10	1	248.00	0	0.00	250.00	1	909	0.11%
2021/02/25	0	0.00	1	246.00	243.50	-1	1,064	-0.09%
2021/02/23	1	258.50	1	255.00	252.00	0	1,127	0.00%
2021/02/22	0	0.00	0.1	252.00	251.50	-0.1	1,213	0.00%
2021/02/17	0.2	234.25	0	0.00	232.50	0.2	1,254	0.02%
2021/02/02	0	230.50	0	0.00	225.50	0	1,334	0.00%
2021/01/29	1	230.59	1	234.00	229.00	0	1,391	0.00%
2021/01/25	0	0.00	1	243.50	245.00	-1	1,641	-0.06%
2021/01/20	1	239.00	0	0.00	237.00	1	1,676	0.06%
2021/01/18	0	0.00	1	232.00	248.50	-1	1,721	-0.06%
2021/01/14	0	255.50	0	0.00	247.50	0	1,795	0.00%
2021/01/13	3	254.00	0	0.00	253.00	3	1,805	0.17%
2021/01/12	2	265.75	0	0.00	256.50	2	1,804	0.11%
2021/01/08	1	275.00	2	264.00	266.50	-1	1,821	-0.05%
2021/01/07	6	265.67	5	259.00	268.00	1	1,815	0.06%
2021/01/06	1	251.50	1	254.50	251.00	0	1,828	0.00%
2021/01/05	3	250.50	3	244.67	250.50	0	1,825	0.00%
2021/01/04	5	239.10	0	0.00	242.00	5	1,825	0.27%
2020/12/28	1	246.00	1	247.50	250.00	0	1,879	0.00%
2020/12/25	0	0.00	2	246.25	245.50	-2	1,904	-0.11%
2020/12/24	1	251.00	1	255.00	247.50	0	1,915	0.00%
2020/12/23	6	249.92	8	251.19	254.50	-2	1,929	-0.10%
2020/12/22	3.1	253.45	5	249.40	240.50	-1.9	1,957	-0.10%
2020/12/21	6	254.67	4	253.88	253.00	2	1,979	0.10%
2020/12/18	4	252.75	5	253.40	252.00	-1	1,999	-0.05%
2020/12/17	4	245.38	3	247.00	253.00	1	2,009	0.05%
2020/12/16	8	228.38	13	236.27	241.50	-5	2,072	-0.24%
2020/12/15	4	234.63	1	225.50	225.50	3	2,140	0.14%
2020/12/14	2.1	249.51	0	0.00	245.50	2.1	2,117	0.10%
2020/12/10	2	259.00	2	255.50	257.50	0	2,150	0.00%
2020/12/09	0.2	269.50	0	0.00	263.00	0.2	2,194	0.01%
2020/12/03	0	0.00	1	280.00	288.00	-1	2,319	-0.04%
2020/12/02	1.1	285.67	0	0.00	283.50	1.1	2,429	0.04%
2020/11/27	0.1	298.00	0	0.00	296.50	0.1	2,429	0.00%
2020/11/26	0.1	296.53	0	0.00	297.50	0.1	2,426	0.00%
2020/11/24	5	306.10	5	295.30	295.00	0	2,401	0.00%
2020/11/20	5	299.60	4	296.00	296.50	1	2,323	0.04%
2020/11/19	1	294.50	2	298.25	298.00	-1	2,290	-0.04%
2020/11/18	1	277.00	0	0.00	282.00	1	2,194	0.05%
2020/11/17	0	0.00	5	279.90	277.00	-5	2,172	-0.23%
2020/11/16	3	276.00	3	273.67	276.00	0	2,187	0.00%
2020/11/13	1	273.50	0	0.00	272.00	1	2,213	0.05%
2020/11/12	6	277.50	7	278.71	279.50	-1	2,221	-0.05%
2020/11/11	6	272.17	6	272.83	275.50	0	2,221	0.00%
2020/11/10	1	270.50	0	0.00	266.00	1	2,325	0.04%
2020/11/09	1	274.50	4	280.00	280.00	-3	2,397	-0.13%
2020/11/06	11	279.18	7	276.79	275.00	4	2,445	0.16%
2020/11/05	5	273.60	12	276.13	277.50	-7	2,472	-0.28%
2020/11/04	20	264.85	17.1	267.03	259.00	2.9	2,377	0.12%
2020/11/03	1	253.00	1	255.00	255.00	0	2,289	0.00%
2020/11/02	5	257.00	4	255.00	253.50	1	2,366	0.04%
2020/10/29	4	260.25	7	259.43	262.00	-3	2,454	-0.12%
2020/10/28	1	260.00	2	260.50	256.00	-1	2,481	-0.04%
2020/10/27	0.1	258.50	5	259.50	263.00	-4.9	2,538	-0.19%
2020/10/26	9	262.44	8.1	265.14	258.50	0.9	2,686	0.03%
2020/10/23	12	268.67	3	269.67	262.00	9	2,670	0.34%
2020/10/21	5.1	260.25	6	255.50	253.50	-1	2,632	-0.04%
2020/10/20	3.1	259.03	3	257.50	256.50	0.1	2,640	0.00%
2020/10/19	1	261.00	1	252.50	261.00	0	2,663	0.00%
2020/10/16	0	0.00	2	259.25	255.50	-2	2,673	-0.07%
2020/10/15	5	268.70	4	269.25	264.50	1	2,698	0.04%
2020/10/14	8	274.50	3	269.50	269.00	5	2,733	0.18%
2020/10/13	0	0.00	1	261.50	261.50	-1	2,717	-0.04%
2020/10/12	1	266.93	1	264.50	264.00	0	2,742	0.00%
2020/10/08	0	268.50	0	0.00	267.00	0	2,766	0.00%
2020/10/07	2	271.25	2	269.00	270.00	0	2,778	0.00%
2020/10/06	0	0.00	1	271.00	267.00	-1	2,795	-0.04%
2020/10/05	6	272.00	6	267.50	272.00	0	2,812	0.00%
2020/09/30	2	261.01	2	263.00	263.00	0	2,828	0.00%
2020/09/28	2	262.00	2	265.75	267.50	0	2,905	0.00%
2020/09/25	1	273.00	0	0.00	265.00	1	3,030	0.03%
2020/09/23	1	280.97	1	281.00	276.00	0	3,160	0.00%
2020/09/21	7	299.07	7	293.07	290.00	0	3,143	0.00%
2020/09/18	4	296.50	3	298.33	291.00	1	3,076	0.03%
2020/09/17	0	0.00	3	282.00	279.00	-3	3,057	-0.10%
2020/09/16	1	274.00	1	275.50	280.00	0	3,091	0.00%
2020/09/15	1	274.00	1	272.50	267.50	0	3,115	0.00%
2020/09/14	11	274.77	12	256.71	278.50	-1	3,137	-0.03%
2020/09/11	7	265.29	5	266.40	262.00	2	3,199	0.06%
2020/09/10	10	299.95	2	285.00	286.00	8	3,379	0.24%
2020/09/09	2	289.50	1	288.50	297.00	1	3,402	0.03%
2020/09/08	3	292.67	5	289.70	290.00	-2	3,444	-0.06%
2020/09/07	11	286.73	9	298.50	286.50	2	3,521	0.06%
2020/09/04	0	0.00	1	265.00	297.00	-1	3,509	-0.03%
2020/08/31	0	0.00	2	250.00	251.00	-2	4,411	-0.05%
2020/08/28	0	0.00	1	244.00	244.00	-1	4,489	-0.02%
2020/08/26	0	0.00	2	241.00	245.50	-2	4,643	-0.04%
2020/08/25	1	228.00	1	230.00	232.00	0	4,686	0.00%
2020/08/24	0	0.00	1	237.00	236.00	-1	4,804	-0.02%
2020/08/20	3	249.83	2	256.00	242.00	1	5,212	0.02%
2020/08/19	4	260.25	2	260.00	268.00	2	5,249	0.04%
2020/08/18	0	0.00	2	237.00	244.00	-2	5,403	-0.04%
2020/08/14	14	194.07	22	193.36	202.00	-8	5,662	-0.14%
2020/08/13	14	190.79	9	188.72	184.00	5	5,716	0.09%
2020/08/12	5	187.80	5	189.50	189.50	0	5,931	0.00%
2020/08/11	4	182.75	11	189.36	191.50	-7	6,049	-0.12%
2020/08/10	2	179.00	7	182.93	178.00	-5	6,235	-0.08%
2020/08/07	7	179.07	6	182.67	179.00	1	6,369	0.02%
2020/08/06	14	184.25	15	184.17	183.50	-1	6,528	-0.02%
2020/08/05	2	181.00	3	180.33	182.00	-1	6,580	-0.02%
2020/08/04	6	178.08	28	179.32	176.50	-22	6,633	-0.33%
2020/08/03	18	179.14	11	178.77	175.50	7	6,769	0.10%
2020/07/31	17	177.29	7	177.07	176.00	10	6,832	0.15%
2020/07/30	10	178.85	16.1	177.91	179.00	-6.1	6,840	-0.09%
2020/07/29	15	169.90	0	0.00	168.00	15	6,696	0.22%
2020/07/28	22	166.70	18	169.97	173.00	4	6,699	0.06%
2020/07/27	2	168.00	4	166.25	165.00	-2	6,686	-0.03%
2020/07/24	1.1	166.05	2	169.00	166.00	-0.9	6,716	-0.01%
2020/07/23	2	172.50	4	173.13	174.00	-2	6,796	-0.03%
2020/07/22	5	172.30	4	171.63	170.00	1	6,804	0.01%
2020/07/21	2	166.75	2.1	169.50	169.50	-0.1	6,813	0.00%
2020/07/20	1	162.50	2	163.75	160.50	-1	6,908	-0.01%
2020/07/17	1	169.00	0	0.00	171.00	1	6,950	0.01%
2020/07/16	3	171.33	3	173.67	175.00	0	6,941	0.00%
2020/07/15	2.1	168.98	1	168.00	168.00	1.1	6,926	0.02%
2020/07/14	1	172.00	0	0.00	172.00	1	6,917	0.01%
2020/07/13	3	178.00	4	177.75	178.00	-1	6,911	-0.01%
2020/07/10	1	170.00	2	173.00	173.50	-1	6,918	-0.01%
2020/07/09	2	177.50	3	177.83	176.50	-1	6,925	-0.01%
2020/07/08	9	183.67	4	181.88	180.00	5	6,934	0.07%
2020/07/07	2	183.75	3	179.83	178.50	-1	6,903	-0.01%
2020/07/06	10	184.20	10	186.20	186.50	0	6,883	0.00%
2020/07/03	3	175.17	3	177.00	177.00	0	6,771	0.00%
2020/07/02	8	180.75	3	184.17	174.00	5	6,770	0.07%
2020/07/01	2	173.00	11	172.45	172.50	-9	6,614	-0.14%
2020/06/30	2	173.00	2	173.00	173.00	0	6,593	0.00%
2020/06/29	0	0.00	3	170.50	168.50	-3	6,618	-0.05%
2020/06/24	8	178.81	4	172.75	168.00	4	6,594	0.06%
2020/06/23	1	175.00	1	175.50	175.50	0	6,506	0.00%
2020/06/22	3	175.67	4	174.00	172.00	-1	6,511	-0.02%
2020/06/19	4	170.38	7	169.43	173.50	-3	6,471	-0.05%
2020/06/18	12	173.33	7	173.00	169.00	5	6,444	0.08%
2020/06/17	15	171.47	14	174.18	170.00	1	6,328	0.02%
2020/06/16	2	163.75	0	0.00	160.50	2	6,116	0.03%
2020/06/15	4	161.38	6	159.00	159.50	-2	6,085	-0.03%
2020/06/12	3	163.50	5	164.50	161.50	-2	6,040	-0.03%
2020/06/11	11	167.77	13	168.62	171.00	-2	5,955	-0.03%
2020/06/10	21	167.52	17	168.74	166.00	4	5,878	0.07%
2020/06/09	37	177.54	53	173.58	167.00	-16	5,770	-0.28%
2020/06/08	29	169.78	5	171.20	171.50	24	5,392	0.45%
2020/06/05	17	152.62	23	155.07	156.00	-6	5,238	-0.11%
2020/06/04	3	142.50	5	143.00	142.00	-2	5,032	-0.04%
2020/06/03	4	144.00	3	144.83	139.50	1	4,976	0.02%
2020/06/02	10	140.60	7	141.00	139.00	3	4,909	0.06%
2020/06/01	1	139.50	2	139.00	140.00	-1	4,867	-0.02%
2020/05/29	7	140.07	5	140.60	142.00	2	4,834	0.04%
2020/05/28	11	145.27	9	144.61	137.00	2	4,729	0.04%
2020/05/27	3	141.50	13	142.42	142.50	-10	4,536	-0.22%
2020/05/26	6	137.42	0	0.00	136.00	6	4,396	0.14%
2020/05/25	16	143.91	12	141.96	141.50	4	4,331	0.09%
2020/05/22	12	137.33	12	139.96	141.00	0	4,180	0.00%
2020/05/21	8	130.94	8	130.88	131.00	0	3,975	0.00%
2020/05/20	10	127.85	9	130.06	130.50	1	3,910	0.03%
2020/05/19	10	134.45	7	131.29	127.00	3	3,769	0.08%
2020/05/18	1	128.00	2	129.00	133.00	-1	3,513	-0.03%
2020/05/15	7	116.64	24	115.63	121.00	-17	3,353	-0.51%
2020/05/14	5	112.60	5	110.30	110.00	0	3,145	0.00%
2020/05/13	12	110.92	9	111.67	108.50	3	3,021	0.10%
2020/05/12	7	108.79	7	107.64	106.50	0	2,883	0.00%
2020/05/11	2	106.00	4	103.00	108.00	-2	2,798	-0.07%
2020/05/08	9	101.96	5	100.74	98.50	4	2,754	0.15%
2020/05/07	2	91.10	2	95.20	96.10	0	2,596	0.00%
2020/05/06	9	87.08	9	87.63	87.40	0	2,675	0.00%
2020/05/05	2	85.30	5	84.40	84.10	-3	2,669	-0.11%
2020/05/04	4	86.20	4	86.15	84.60	0	2,780	0.00%
2020/04/30	0	0.00	3	86.33	86.00	-3	2,902	-0.10%
2020/04/29	2	87.65	1	88.20	87.10	1	3,163	0.03%
2020/04/28	8	87.29	17	86.81	86.10	-9	3,283	-0.27%
2020/04/27	3	83.80	2	83.35	84.20	1	3,286	0.03%
2020/04/24	0	0.00	1	83.20	82.40	-1	3,375	-0.03%
2020/04/23	12	83.86	6	84.13	83.90	6	3,675	0.16%
2020/04/22	9	77.94	11	79.22	80.80	-2	3,712	-0.05%
2020/04/21	2	75.70	2	75.20	74.60	0	3,673	0.00%
2020/04/17	1	76.20	2	74.30	74.00	-1	3,638	-0.03%
2020/04/16	3	74.97	1	74.60	74.50	2	3,617	0.06%
2020/04/15	4	76.05	3	75.67	74.40	1	3,607	0.03%
2020/04/14	5	75.46	5	75.90	76.30	0	3,573	0.00%
2020/04/13	8	73.06	7	74.30	72.80	1	3,553	0.03%
2020/04/10	1	70.90	1	71.30	70.80	0	3,504	0.00%
2020/04/09	4	70.95	5	71.38	72.10	-1	3,491	-0.03%
2020/04/08	4	69.63	4	69.75	70.00	0	3,455	0.00%
2020/04/07	2	67.20	7	67.21	67.10	-5	3,463	-0.14%
2020/04/06	2	63.85	0	0.00	64.90	2	3,429	0.06%
2020/04/01	1	63.70	0	0.00	63.50	1	3,410	0.03%
2020/03/31	6	64.68	3	65.00	64.30	3	3,396	0.09%
2020/03/27	1	65.30	1.5	63.20	62.40	-0.5	3,333	-0.01%
2020/03/26	2	61.30	2	62.50	63.70	0	3,296	0.00%
2020/03/25	1	58.00	1	58.00	60.10	0	3,256	0.00%
2020/03/24	4	55.18	5	54.70	54.70	-1	3,230	-0.03%
2020/03/23	2	51.90	3	52.13	51.90	-1	3,217	-0.03%
2020/03/20	1	51.80	2	52.60	53.10	-1	3,209	-0.03%
2020/03/19	3	50.15	5	48.56	48.35	-2	3,207	-0.06%
2020/03/18	2	58.10	2	58.40	53.70	0	3,180	0.00%
2020/03/17	14	56.02	1	57.30	56.70	13	3,168	0.41%
2020/03/16	2	61.65	0	0.00	59.10	2	3,177	0.06%
2020/03/13	1	62.70	0	0.00	64.00	1	3,185	0.03%
2020/03/12	4	71.60	1	70.20	69.60	3	3,155	0.10%
2020/03/11	6	79.17	5	78.10	77.30	1	3,120	0.03%
2020/03/10	2	75.05	2	75.90	76.60	0	3,119	0.00%
2020/03/09	1	78.50	0	0.00	77.80	1	3,122	0.03%
2020/03/05	0	0.00	3	80.40	81.70	-3	3,137	-0.10%
2020/03/02	2	79.90	0	0.00	79.00	2	3,256	0.06%
2020/02/26	1	80.50	0	0.00	80.00	1	3,277	0.03%
2020/02/25	1	79.50	0.5	80.00	79.40	0.5	3,401	0.01%
2020/02/24	0	0.00	6	81.80	81.60	-6	3,396	-0.18%
2020/02/21	0	0.00	2	84.50	84.00	-2	3,388	-0.06%
2020/02/20	0	0.00	1	84.20	86.00	-1	3,388	-0.03%
2020/02/19	3	84.83	1	84.50	84.40	2	3,373	0.06%
2020/02/18	1	82.80	0	0.00	82.80	1	3,341	0.03%
2020/02/17	2	86.20	7	85.61	83.80	-5	3,408	-0.15%
2020/02/13	3	86.33	5	84.92	84.50	-2	3,367	-0.06%
2020/02/12	1	84.00	1	85.20	86.00	0	3,352	0.00%
2020/02/10	0	0.00	1	82.40	82.40	-1	3,354	-0.03%
2020/02/07	4	89.25	4	88.55	83.60	0	3,354	0.00%
2020/02/06	5	86.76	6	86.02	87.00	-1	3,197	-0.03%
2020/02/05	5	88.84	3	87.40	85.40	2	3,173	0.06%
2020/02/04	4	87.78	5	87.36	88.30	-1	3,095	-0.03%
2020/02/03	11	88.83	5	89.70	86.50	6	3,070	0.20%
2020/01/31	0	0.00	1	82.30	86.00	-1	2,925	-0.03%
2020/01/30	6	78.55	4	78.28	78.20	2	2,827	0.07%
2020/01/20	4	79.98	12	81.40	82.20	-8	2,900	-0.28%
2020/01/17	13	80.61	13	79.54	79.00	0	2,823	0.00%
2020/01/16	10	75.69	11	76.46	76.60	-1	2,544	-0.04%
2020/01/15	1	69.70	0	0.00	69.70	1	2,412	0.04%
2020/01/14	0	0.00	0	63.40	63.40	0	2,501	0.00%
2020/01/13	0	0.00	1	62.90	63.00	-1	2,690	-0.04%
2020/01/08	1.1	62.47	6	62.00	61.50	-5	3,350	-0.15%
2020/01/07	1	62.50	0	0.00	62.50	1	3,359	0.03%
2020/01/03	1	67.00	0	0.00	66.30	1	3,474	0.03%
2020/01/02	2	68.80	3	67.63	67.30	-1	3,541	-0.03%
2019/12/31	12	67.93	5	67.42	67.50	7	3,551	0.20%
2019/12/30	2	66.00	0	0.00	65.90	2	3,533	0.06%
2019/12/25	1	66.30	1	65.80	66.10	0	3,571	0.00%
2019/12/23	0	0.00	10	66.50	66.50	-10	3,603	-0.28%
2019/12/20	0	0.00	5	67.84	67.00	-5	3,767	-0.13%
2019/12/19	0	0.00	1	66.80	66.80	-1	3,833	-0.03%
2019/12/18	6	66.68	0	0.00	66.50	6	3,860	0.16%
2019/12/17	1	68.40	1	67.40	67.60	0	3,883	0.00%
2019/12/12	2	67.60	2	67.70	67.50	0	3,934	0.00%
2019/12/11	1	69.50	3	67.93	67.80	-2	3,965	-0.05%
2019/12/10	2	67.20	1	68.90	69.30	1	3,989	0.03%
2019/12/06	1	66.40	1	66.40	66.30	0	4,142	0.00%
2019/12/05	3	67.40	3	66.27	66.20	0	4,187	0.00%
2019/12/03	2	67.75	1	66.90	66.90	1	4,368	0.02%
2019/12/02	2	67.80	1	67.50	68.60	1	4,474	0.02%
2019/11/28	5	71.40	1	70.70	71.10	4	4,649	0.09%
2019/11/27	8	71.24	13	71.26	71.00	-5	4,666	-0.11%
2019/11/26	0	0.00	3	70.70	69.10	-3	4,733	-0.06%
2019/11/25	3	69.17	1	70.00	69.30	2	4,803	0.04%
2019/11/22	1	69.50	2	71.15	70.70	-1	4,731	-0.02%
2019/11/21	5	66.30	0	0.00	66.50	5	4,589	0.11%
2019/11/15	7	64.07	0	0.00	63.10	7	4,512	0.16%
2019/11/11	1	67.80	1	67.60	65.80	0	4,416	0.00%
2019/11/08	0	0.00	3	66.93	67.20	-3	4,432	-0.07%
2019/11/07	5	67.56	3	66.73	66.00	2	4,409	0.05%
2019/11/06	4	71.00	4	70.15	70.00	0	4,353	0.00%
2019/11/04	3	70.30	1	71.00	70.40	2	4,287	0.05%
2019/11/01	0	0.00	3	71.67	72.00	-3	4,248	-0.07%
2019/10/31	3	69.90	2	70.35	69.70	1	4,206	0.02%
2019/10/30	14	70.86	9	70.31	71.20	5	4,090	0.12%
2019/10/29	3	67.57	2	67.10	68.10	1	3,953	0.03%
2019/10/28	0	0.00	2	69.55	68.50	-2	3,914	-0.05%
2019/10/25	1	64.80	2	65.00	65.60	-1	3,740	-0.03%
2019/10/24	2	65.30	6	65.78	65.30	-4	3,710	-0.11%
2019/10/23	4	64.40	5	64.32	64.10	-1	3,684	-0.03%
2019/10/22	10	66.95	6	66.48	65.60	4	3,657	0.11%
2019/10/21	22	66.49	36	66.73	67.40	-14	3,559	-0.39%
2019/10/18	45	61.61	46.2	63.59	63.80	-1.2	3,409	-0.04%
2019/10/17	11	58.08	11	58.81	59.70	0	3,072	0.00%
2019/10/15	14	53.63	1	53.90	52.90	13	2,922	0.44%
2019/10/14	4	55.10	1	55.50	53.80	3	2,944	0.10%
2019/10/09	2	55.90	1	55.60	55.00	1	2,983	0.03%
2019/10/08	1	56.50	6	53.97	56.50	-5	2,929	-0.17%
2019/10/07	3	53.60	4	53.33	53.10	-1	2,867	-0.03%
2019/10/04	5	52.76	3	53.80	52.50	2	2,865	0.07%
2019/10/03	3	54.00	3	53.50	53.10	0	2,896	0.00%
2019/10/02	1	53.60	0	0.00	54.00	1	2,890	0.03%
2019/09/27	0	0.00	1	53.30	51.90	-1	2,892	-0.03%
2019/09/26	9	54.88	5	54.16	53.70	4	2,885	0.14%
2019/09/25	18	55.71	17	54.84	54.40	1	2,881	0.03%
2019/09/24	8	54.35	3	54.60	55.30	5	2,715	0.18%
2019/09/20	0	0.00	2	51.60	51.10	-2	2,600	-0.08%
2019/09/19	0	0.00	1	52.30	52.10	-1	2,567	-0.04%
2019/09/16	3	53.03	1	51.70	52.60	2	2,502	0.08%
2019/09/11	1	55.00	4	53.20	54.30	-3	2,403	-0.12%
2019/09/09	1	51.60	0	0.00	51.90	1	2,251	0.04%
2019/09/06	2	51.20	2	51.70	50.40	0	2,257	0.00%
2019/09/05	8	53.38	12	52.29	52.00	-4	2,194	-0.18%
2019/09/04	8	55.24	7	54.90	57.70	1	2,074	0.05%
2019/09/03	2	53.10	0	0.00	53.20	2	2,007	0.10%
2019/09/02	5	51.82	5	53.66	53.10	0	1,911	0.00%
2019/08/30	0	0.00	1	47.50	49.10	-1	1,762	-0.06%
2019/08/29	4	47.68	4	47.40	48.00	0	1,691	0.00%
2019/08/28	2	43.60	1	43.70	44.95	1	1,527	0.07%
2019/08/22	0	0.00	2	40.70	40.55	-2	1,416	-0.14%
2019/08/21	4	40.28	0	0.00	40.30	4	1,411	0.28%
2019/08/20	0	0.00	1	40.85	40.30	-1	1,412	-0.07%
2019/08/16	1	40.50	0	0.00	40.60	1	1,396	0.07%
2019/08/14	1	39.20	0	0.00	39.20	1	1,387	0.07%
2019/08/12	0	0.00	1	38.60	39.05	-1	1,344	-0.07%
2019/08/08	0	0.00	1.1	38.34	38.65	-1.1	1,353	-0.08%
2019/08/06	1	36.35	0	0.00	38.15	1	1,431	0.07%
2019/07/31	0	0.00	3	38.47	38.95	-3	1,416	-0.21%
2019/07/30	1	40.15	0	0.00	38.15	1	1,406	0.07%
2019/07/25	1	38.95	1	39.30	39.80	0	1,357	0.00%
2019/07/24	3	40.57	2	40.45	40.00	1	1,327	0.08%
2019/07/23	3	40.72	4	40.80	40.65	-1	1,307	-0.08%
2019/07/22	3	42.97	2	42.80	42.90	1	1,260	0.08%
2019/07/19	1.1	42.23	4	41.41	42.90	-2.9	1,217	-0.24%
2019/07/18	2	41.78	11	41.46	41.40	-9	1,185	-0.76%
2019/07/17	4	41.46	2	41.63	40.70	2	1,126	0.18%
2019/07/16	1	41.00	1	41.40	40.95	0	1,037	0.00%
2019/07/15	2	39.20	1.3	40.28	41.10	0.7	996	0.07%
2019/07/12	6.3	38.65	1	38.20	38.10	5.3	927	0.57%
2019/07/11	0	0.00	1	37.50	37.15	-1	876	-0.11%
2019/07/09	1	37.65	1	36.30	37.65	0	844	0.00%
2019/07/05	6	35.61	5	35.30	35.40	1	793	0.13%
2019/07/02	0	0.00	2	34.98	35.60	-2	747	-0.27%
2019/06/18	1	34.30	2	34.98	34.90	-1	682	-0.15%
2019/06/17	2	35.55	13	35.29	35.10	-11	682	-1.61%
2019/06/14	14	35.29	2	35.85	35.15	12	644	1.86%
2019/06/13	0	0.00	1	34.65	34.55	-1	581	-0.17%
2019/06/12	1	34.45	0	0.00	34.30	1	556	0.18%
2019/06/11	5	33.99	4	34.05	34.85	1	529	0.19%
2019/05/20	0	0.00	2	31.75	32.15	-2	423	-0.47%
2019/05/16	1	33.10	1	32.75	32.80	0	404	0.00%
2019/05/15	5	33.31	3	33.20	33.40	2	384	0.52%
2019/05/09	0	0.00	1	30.35	30.20	-1	280	-0.36%
2019/04/18	1	29.65	0	0.00	30.00	1	244	0.41%
2019/03/21	0	0.00	1	28.90	28.85	-1	170	-0.59%
2019/03/20	0	0.00	1	28.90	28.75	-1	163	-0.61%
2019/02/13	0	27.55	0	0.00	27.55	0	134	0.00%
2019/01/30	0	27.15	0	0.00	27.05	0	135	0.00%
2018/11/30	0	0.00	1	25.70	26.05	-1	177	-0.56%
2018/11/29	0	0.00	1	25.50	25.25	-1	165	-0.61%
2018/11/02	0	0.00	1	25.00	25.00	-1	192	-0.52%
2018/10/31	1	25.40	0	0.00	25.00	1	192	0.52%
2018/10/19	1	24.20	1	25.00	25.00	0	169	0.00%
2018/10/17	0	0.00	1	25.00	25.05	-1	167	-0.60%
2018/10/15	1	24.30	2	24.90	25.00	-1	174	-0.57%
2018/10/11	0	0.00	2	23.00	23.10	-2	165	-1.21%
2018/10/09	0	0.00	1	25.50	25.50	-1	152	-0.65%
2018/09/21	1	26.80	0	0.00	26.80	1	193	0.52%
2018/09/20	1	26.80	1	27.05	26.80	0	194	0.00%
2018/09/14	0	0.00	1	27.30	27.25	-1	203	-0.49%
2018/09/13	0	0.00	1	26.80	26.80	-1	200	-0.50%
2018/09/11	1	26.00	0	0.00	26.10	1	202	0.49%
2018/09/10	1	26.15	0	0.00	25.55	1	206	0.49%
2018/09/03	0	0.00	1	27.05	26.70	-1	268	-0.37%
2018/08/30	1	27.45	0	0.00	26.90	1	286	0.35%
2018/08/27	0	0.00	1	26.40	26.60	-1	416	-0.24%
2018/08/24	1	26.30	0	0.00	26.20	1	421	0.24%
2018/08/16	1	25.80	0	0.00	25.80	1	460	0.22%
2018/07/23	0	0.00	1	27.80	27.65	-1	542	-0.18%
2018/07/16	1	28.20	2	28.03	28.00	-1	651	-0.15%
2018/07/13	2	29.05	1	29.05	29.05	1	655	0.15%
2018/07/03	1	28.65	1	29.50	28.65	0	802	0.00%
2018/06/28	1	29.65	0	0.00	29.65	1	954	0.10%
2018/06/25	3	30.20	0	0.00	30.10	3	993	0.30%
2018/06/22	1	30.35	0	0.00	30.20	1	1,033	0.10%
2018/06/13	0	0.00	2	32.10	31.95	-2	1,267	-0.16%
2018/06/12	0	0.00	1	32.40	31.75	-1	1,301	-0.08%
2018/06/06	2	31.65	0	0.00	31.85	2	1,528	0.13%
2018/06/05	1	31.70	1	31.20	31.60	0	1,526	0.00%
2018/06/04	1	31.60	0	0.00	31.50	1	1,475	0.07%
2018/05/29	1	30.60	0	0.00	30.50	1	1,507	0.07%
2018/04/24	0	0.00	2	32.73	31.90	-2	2,605	-0.08%
2018/04/23	2	33.23	1	33.45	33.15	1	2,632	0.04%
2018/04/18	1	31.05	0	0.00	31.20	1	2,616	0.04%
2018/04/12	0	0.00	10	32.75	33.45	-10	2,573	-0.39%
2018/04/11	3	33.37	2	32.95	32.95	1	2,556	0.04%
2018/04/10	10	33.83	0	0.00	33.45	10	2,531	0.39%
2018/04/09	3	32.90	2	33.40	32.90	1	2,480	0.04%
2018/04/03	0	0.00	1	33.40	33.20	-1	2,467	-0.04%
2018/04/02	1	34.20	21	33.46	33.85	-20	2,450	-0.82%
2018/03/31	1	33.35	0	0.00	33.80	1	2,382	0.04%
2018/03/29	0	0.00	3	31.50	31.50	-3	2,301	-0.13%
2018/03/26	3	31.90	0	0.00	32.20	3	2,269	0.13%
2018/03/23	0	0.00	3	30.40	30.60	-3	2,220	-0.14%
2018/03/22	5	31.60	0	0.00	31.00	5	2,193	0.23%
2018/03/21	1	33.60	1	33.05	32.60	0	2,154	0.00%
2018/03/19	11	33.45	1	32.95	32.60	10	2,089	0.48%
2018/03/16	5	32.70	1	32.40	33.35	4	2,016	0.20%
2018/03/15	15	32.76	0	0.00	32.75	15	1,968	0.76%
2018/03/14	1	31.20	1	31.30	32.10	0	1,820	0.00%
2018/02/27	0	0.00	1	28.90	28.15	-1	1,627	-0.06%
2018/02/23	0	0.00	15	28.05	27.80	-15	1,602	-0.94%
2018/02/12	1	27.80	0	0.00	27.10	1	1,583	0.06%
2018/02/08	0	0.00	40	27.68	27.80	-40	1,551	-2.58%
2018/02/02	0	0.00	1	30.90	30.65	-1	1,435	-0.07%
2018/02/01	15	32.10	0	0.00	31.35	15	1,421	1.06%
2018/01/31	1	32.00	1	31.65	31.70	0	1,389	0.00%
2018/01/30	11	33.48	5	31.76	32.00	6	1,361	0.44%
2018/01/29	2	35.40	0	0.00	34.55	2	1,261	0.16%
2018/01/26	5	33.95	0	0.00	35.05	5	1,178	0.42%
2018/01/25	42	34.68	16	34.00	33.60	26	1,106	2.35%
2018/01/24	0	0.00	15	33.50	34.65	-15	1,019	-1.47%
2018/01/23	26	33.17	13	33.42	33.50	13	933	1.39%
2018/01/22	2	31.58	0	0.00	31.60	2	745	0.27%
2018/01/19	0	0.00	2	28.70	28.75	-2	615	-0.32%
2018/01/18	3	29.73	1	29.00	29.15	2	599	0.33%