佳邦 (6284)-亞東券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
85.8
漲跌
▼1.4
漲幅
-1.61%
成交量
2,886張
產業
上櫃電子零組件類股
334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

佳邦 (6284)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/05/28	18	90.15	0	91.00	87.20	18	3,604	0.50%
2024/05/27	72	88.34	0	88.40	88.00	72	3,604	2.00%
2024/05/24	6	86.70	8	86.40	86.40	-2	3,731	-0.05%
2024/05/23	22	86.28	0	0.00	85.60	22	3,740	0.59%
2024/05/22	20.4	86.70	1	86.50	86.60	19.4	3,773	0.51%
2024/05/21	0	87.00	0	0.00	87.20	0	3,789	0.00%
2024/05/20	3	87.00	1	87.90	85.90	2	3,780	0.05%
2024/05/17	14	87.66	2	87.50	88.10	12	3,773	0.32%
2024/05/16	0	0.00	12	87.00	87.50	-12	3,803	-0.32%
2024/05/15	56	87.90	10.3	86.71	86.40	45.8	3,845	1.19%
2024/05/14	0	0.00	1	85.90	85.60	-1	3,887	-0.03%
2024/05/10	0	0.00	4	86.50	86.50	-4	3,883	-0.10%
2024/05/08	0	0.00	18	89.70	89.50	-18	3,822	-0.47%
2024/05/07	0	0.00	3	88.40	88.80	-3	3,773	-0.08%
2024/05/06	20	88.78	0	88.10	88.00	20	3,724	0.54%
2024/05/03	12.5	89.00	4	89.75	88.30	8.5	3,676	0.23%
2024/05/02	0	0.00	2	86.40	86.50	-2	3,517	-0.06%
2024/04/30	1.5	85.49	1	86.30	85.40	0.5	3,497	0.01%
2024/04/29	1	83.60	0	0.00	83.60	1	3,469	0.03%
2024/04/25	0	81.50	0	0.00	81.40	0	3,468	0.00%
2024/04/23	0	0.00	1	79.00	79.00	-1	3,461	-0.03%
2024/04/18	1	84.10	0	0.00	84.40	1	3,401	0.03%
2024/04/16	0	0.00	99	83.57	81.00	-99	3,404	-2.91%
2024/04/15	1.1	86.28	0	0.00	85.20	1.1	3,406	0.03%
2024/04/12	3	88.30	2.1	87.68	88.30	0.9	3,341	0.03%
2024/04/11	1	84.50	0	0.00	84.70	1	3,207	0.03%
2024/04/10	3	85.20	0	0.00	84.80	3	3,187	0.09%
2024/04/09	1	85.97	0	0.00	84.50	1	3,220	0.03%
2024/04/08	1	85.80	0	0.00	85.80	1	3,151	0.03%
2024/04/03	0.3	87.96	0	0.00	86.80	0.3	3,140	0.01%
2024/04/02	0.5	88.30	0	0.00	87.90	0.5	3,134	0.02%
2024/04/01	0	88.50	3	88.57	88.90	-3	3,119	-0.09%
2024/03/29	1	86.60	0	0.00	85.60	1	3,046	0.03%
2024/03/28	57	88.09	30	87.82	86.60	27	3,038	0.89%
2024/03/27	0	0.00	3.6	86.35	86.10	-3.6	2,961	-0.12%
2024/03/26	8	85.30	0	0.00	84.70	8	2,946	0.27%
2024/03/25	70	88.06	4	87.55	87.40	66	2,941	2.24%
2024/03/21	0.1	85.10	1	85.20	85.20	-0.9	2,857	-0.03%
2024/03/20	0	0.00	1	85.00	83.70	-1	2,943	-0.03%
2024/03/19	0	0.00	2	84.40	84.60	-2	3,133	-0.06%
2024/03/18	1.1	83.09	0	0.00	83.30	1.1	3,219	0.03%
2024/03/14	2.2	83.64	0	0.00	83.20	2.2	3,455	0.06%
2024/03/13	0.2	83.90	1	84.00	84.50	-0.8	3,455	-0.02%
2024/03/12	0	0.00	5	84.82	85.10	-5	3,491	-0.14%
2024/03/11	0	0.00	2	83.05	83.60	-2	3,489	-0.06%
2024/03/08	1	81.70	14	83.89	81.50	-13	3,489	-0.37%
2024/03/06	2	85.55	1	84.90	85.30	1	3,420	0.03%
2024/03/05	2.1	83.47	1	84.80	84.90	1.1	3,437	0.03%
2024/03/04	3	84.00	0	0.00	84.10	3	3,553	0.08%
2024/03/01	2	84.55	3	84.93	84.90	-1	3,590	-0.03%
2024/02/29	1	85.20	0	0.00	84.10	1	3,641	0.03%
2024/02/27	2.5	83.34	3	83.57	84.40	-0.5	3,661	-0.01%
2024/02/26	1	79.80	0	0.00	80.80	1	3,638	0.03%
2024/02/23	1	80.80	0	0.00	78.70	1	3,811	0.03%
2024/02/22	2	80.95	0	0.00	81.30	2	3,894	0.05%
2024/02/21	1	81.50	3	81.83	81.70	-2	4,038	-0.05%
2024/02/20	4	81.13	1	80.80	80.80	3	4,149	0.07%
2024/02/19	0	80.70	1	81.10	81.80	-1	4,180	-0.02%
2024/02/16	0	79.60	2	80.70	80.50	-2	4,340	-0.05%
2024/02/15	5	78.40	2	78.50	79.30	3	4,360	0.07%
2024/02/05	1	72.50	0	0.00	73.50	1	4,356	0.02%
2024/02/02	1	74.80	5	74.20	74.20	-4	4,409	-0.09%
2024/02/01	2	75.20	0	0.00	75.30	2	4,585	0.04%
2024/01/24	1	75.80	1	77.00	75.50	0	5,910	0.00%
2024/01/23	0	0.00	1	77.00	77.30	-1	5,920	-0.02%
2024/01/22	0	0.00	5	74.50	74.20	-5	5,884	-0.08%
2024/01/18	1	73.70	0	0.00	73.90	1	5,951	0.02%
2024/01/17	1	74.10	6	74.00	73.70	-5	6,017	-0.08%
2024/01/16	1	75.50	0	0.00	75.80	1	6,064	0.02%
2024/01/12	1	75.40	0	0.00	74.60	1	6,111	0.02%
2024/01/11	1	75.20	0	0.00	75.60	1	6,141	0.02%
2024/01/10	2	76.25	0	0.00	75.60	2	6,157	0.03%
2024/01/09	3	76.33	3	75.17	75.30	0	6,238	0.00%
2024/01/08	2	78.70	5	78.36	79.60	-3	6,270	-0.05%
2024/01/05	2	79.25	0	0.00	78.90	2	6,634	0.03%
2024/01/04	8	79.04	0	0.00	78.70	8	6,790	0.12%
2024/01/03	6	79.35	1	79.00	78.40	5	6,868	0.07%
2024/01/02	1	82.70	0	0.00	81.80	1	6,807	0.01%
2023/12/29	2	82.95	0	0.00	83.50	2	6,806	0.03%
2023/12/28	3	83.93	0	0.00	83.50	3	6,799	0.04%
2023/12/27	3	85.20	1	87.30	85.50	2	6,763	0.03%
2023/12/26	0	0.00	0.1	86.00	86.10	-0.1	6,718	0.00%
2023/12/25	0	0.00	3	85.17	85.20	-3	6,706	-0.04%
2023/12/21	0	0.00	30	84.11	83.10	-30	6,674	-0.45%
2023/12/20	3	83.27	17	83.04	84.80	-14	6,666	-0.21%
2023/12/19	4	82.95	3	83.40	83.80	1	6,627	0.02%
2023/12/18	22	84.02	19.4	83.58	83.80	2.6	6,648	0.04%
2023/12/15	11	87.58	2	87.65	86.80	9	6,587	0.14%
2023/12/14	17	89.35	15	89.65	90.10	2	6,516	0.03%
2023/12/13	9	88.52	1	88.40	86.90	8	6,387	0.13%
2023/12/12	0	0.00	1	88.00	87.60	-1	6,345	-0.02%
2023/12/11	9	86.21	10	86.59	87.20	-1	6,363	-0.02%
2023/12/06	1	83.10	0	0.00	82.10	1	6,409	0.02%
2023/12/05	0	0.00	16	83.63	83.50	-16	6,371	-0.25%
2023/12/04	6	84.60	9	85.12	84.40	-3	6,335	-0.05%
2023/12/01	15	85.96	40	86.45	85.30	-25	6,286	-0.40%
2023/11/30	13	86.89	6	87.20	86.20	7	6,230	0.11%
2023/11/29	6	87.50	6	88.43	87.60	0	6,195	0.00%
2023/11/28	3	84.30	2	84.40	85.40	1	6,123	0.02%
2023/11/27	20	85.01	9	84.62	82.70	11	6,074	0.18%
2023/11/23	6	84.70	11.2	84.46	83.60	-5.2	5,834	-0.09%
2023/11/22	3	85.83	7	84.81	84.60	-4	5,699	-0.07%
2023/11/21	0	81.62	0.5	81.97	81.20	-0.4	5,597	-0.01%
2023/11/20	0	0.00	5	80.42	80.60	-5	5,500	-0.09%
2023/11/17	0	77.60	0.1	77.60	77.80	-0.1	5,317	0.00%
2023/11/16	1	77.00	3	76.43	76.50	-2	5,178	-0.04%
2023/11/15	0	0.00	6.1	75.41	76.00	-6.1	5,120	-0.12%
2023/11/14	0	0.00	4	74.38	75.60	-4	4,918	-0.08%
2023/11/13	0	0.00	10	72.90	74.00	-10	4,842	-0.21%
2023/11/10	0.1	73.60	0	0.00	73.40	0.1	4,774	0.00%
2023/11/09	9.2	73.51	31	72.65	72.90	-21.8	4,713	-0.46%
2023/11/08	7.1	76.32	6.1	76.94	77.00	1	4,541	0.02%
2023/11/07	12	75.88	7.4	75.93	76.40	4.6	4,227	0.11%
2023/11/06	2	71.95	0	0.00	72.30	2	3,953	0.05%
2023/11/03	3	71.50	2	72.30	72.50	1	3,908	0.03%
2023/11/02	1	72.10	2.1	71.81	72.00	-1.1	3,769	-0.03%
2023/11/01	2.3	69.06	6	69.73	68.10	-3.7	3,502	-0.11%
2023/10/31	1.1	66.00	57	65.91	65.60	-55.9	3,265	-1.71%
2023/10/30	0	0.00	2	67.60	67.70	-2	3,234	-0.06%
2023/10/27	3	67.77	0	0.00	66.90	3	3,215	0.09%
2023/10/26	1	68.30	1	68.00	67.70	0	3,176	0.00%
2023/10/25	0	0.00	1	69.20	69.40	-1	3,120	-0.03%
2023/10/24	40	68.45	0	0.00	69.30	40	3,034	1.32%
2023/10/20	1	66.60	0	0.00	66.70	1	2,931	0.03%
2023/10/18	33	65.66	0	0.00	65.50	33	2,840	1.16%
2023/10/17	2	66.50	0	0.00	66.50	2	2,805	0.07%
2023/10/13	10	69.43	5	69.96	68.30	5	2,601	0.19%
2023/10/12	0	0.00	5	68.88	69.50	-5	2,223	-0.22%
2023/10/11	45	63.46	0	0.00	63.20	45	2,056	2.19%
2023/09/28	60	62.08	1	62.60	61.50	59	1,889	3.12%
2023/09/27	0	0.00	4	61.50	61.50	-4	1,874	-0.21%
2023/09/26	5	60.74	0	0.00	60.60	5	1,864	0.27%
2023/09/22	0	0.00	1	60.50	60.90	-1	1,850	-0.05%
2023/09/19	4	63.63	0	0.00	62.70	4	1,732	0.23%
2023/09/18	0	0.00	3.1	65.68	64.40	-3.1	1,670	-0.19%
2023/09/15	0	0.00	1	64.80	64.00	-1	1,574	-0.06%
2023/09/14	0	0.00	2	65.50	65.70	-2	1,500	-0.13%
2023/09/13	2	64.20	1	63.80	64.50	1	1,360	0.07%
2023/09/12	1	60.30	1	60.70	60.70	0	1,150	0.00%
2023/09/11	0	0.00	3	58.20	57.70	-3	1,056	-0.28%
2023/09/08	1	56.40	0	0.00	56.60	1	1,014	0.10%
2023/09/07	0	0.00	0	57.60	57.00	0	1,001	0.00%
2023/09/06	0	0.00	1	57.50	57.60	-1	988	-0.10%
2023/09/04	1	57.70	0	57.70	57.90	1	944	0.11%
2023/08/28	0	0.00	4	52.70	51.40	-4	694	-0.58%
2023/08/25	6.2	54.00	2	53.50	52.90	4.2	687	0.60%
2023/08/24	0.5	52.84	0	53.80	54.00	0.5	591	0.08%
2023/08/18	0	0.00	9	49.90	49.90	-9	541	-1.66%
2023/08/14	3.1	46.40	5	46.24	45.80	-1.9	514	-0.37%
2023/08/11	2	47.60	0	0.00	47.45	2	497	0.40%
2023/08/10	0	0.00	2	47.10	46.55	-2	477	-0.42%
2023/08/09	2	47.70	0	0.00	47.60	2	470	0.43%
2023/08/08	0.2	47.40	0	0.00	46.45	0.2	431	0.05%
2023/08/07	4.8	48.50	4	48.45	48.45	0.8	411	0.19%
2023/08/01	6	49.65	0	0.00	49.35	6	386	1.55%
2023/07/31	5	50.39	0	0.00	50.10	5	401	1.25%
2023/07/24	0	51.20	0	0.00	51.40	0	389	0.01%
2023/07/03	1	57.30	0	0.00	56.50	1	559	0.18%
2023/06/30	0	0.00	5	54.70	55.90	-5	547	-0.91%
2023/06/29	0	53.60	0	0.00	53.60	0	540	0.00%
2023/06/26	5	54.10	0	0.00	53.90	5	554	0.90%
2023/06/21	0	0.00	3	54.70	54.50	-3	566	-0.53%
2023/06/20	5	54.10	2	54.70	54.30	3	573	0.52%
2023/06/19	0	0.00	4	54.90	54.80	-4	575	-0.70%
2023/06/16	0	0.00	6	54.83	54.70	-6	577	-1.04%
2023/06/15	4	54.50	0	0.00	54.60	4	577	0.69%
2023/06/13	2	54.10	0	0.00	54.40	2	585	0.35%
2023/06/12	4	54.40	0	0.00	54.20	4	584	0.68%
2023/06/08	3	55.80	3	55.80	55.80	0	585	0.00%
2023/06/05	0	0.00	0	58.30	58.50	0	642	0.00%
2023/05/23	0	0.00	0	57.30	56.90	0	711	0.00%
2023/05/22	0	0.00	1	56.20	56.60	-1	782	-0.13%
2023/05/15	0	53.20	0	0.00	52.90	0	889	0.00%
2023/05/08	0	56.30	0	0.00	56.70	0	904	0.00%
2023/04/14	0	0.00	1	60.90	60.60	-1	923	-0.11%
2023/04/12	0	58.70	2	60.00	59.10	-2	819	-0.24%
2023/03/30	0	56.73	0	0.00	56.60	0	799	0.00%
2023/03/29	0	55.45	0	0.00	55.30	0	798	0.00%
2023/03/15	0	0.00	0	58.70	57.20	0	929	0.00%
2023/02/24	0	57.10	0	0.00	57.10	0	870	0.00%
2023/02/20	1	63.20	0	0.00	59.90	1	817	0.12%
2023/02/17	0	0.00	0	59.30	59.50	0	748	0.00%
2023/02/15	0	0.00	0	56.70	56.70	0	661	0.00%
2023/02/08	0	0.00	0	57.30	56.60	0	673	0.00%
2023/02/02	1	55.90	4	56.86	58.10	-3	663	-0.46%
2023/01/31	0	0.00	1	52.70	52.10	-1	563	-0.18%
2023/01/13	1	49.86	0	0.00	49.95	1	546	0.19%
2023/01/12	0	51.10	0	0.00	50.80	0	540	0.00%
2023/01/05	0	51.00	0	0.00	51.40	0	547	0.00%
2022/12/16	0	0.00	0	55.00	54.10	0	489	0.00%
2022/12/08	2	51.85	3	51.57	51.80	-1	372	-0.27%
2022/11/24	0	0.00	1	50.00	50.00	-1	311	-0.32%
2022/11/23	0	0.00	0	48.80	48.40	0	311	0.00%
2022/11/18	0	0.00	5	50.10	48.95	-5	312	-1.60%
2022/11/15	0	0.00	1	49.50	49.55	-1	303	-0.33%
2022/11/10	0.3	47.55	2	47.70	47.90	-1.7	289	-0.59%
2022/11/09	2	48.40	0	0.00	47.85	2	288	0.69%
2022/11/08	1	46.90	1	48.00	47.10	0	279	0.00%
2022/11/02	1	44.05	5	43.96	43.80	-4	255	-1.56%
2022/11/01	0	0.00	1	42.30	42.45	-1	241	-0.41%
2022/10/31	0	0.00	1	41.20	40.35	-1	241	-0.41%
2022/10/26	0.1	39.40	0	0.00	38.85	0.1	244	0.04%
2022/10/21	1	39.65	0	0.00	39.55	1	247	0.40%
2022/10/18	3	40.45	0	0.00	40.90	3	251	1.19%
2022/10/17	1	39.20	0	0.00	40.45	1	252	0.40%
2022/10/12	1	41.25	0	0.00	41.45	1	246	0.41%
2022/10/06	0.1	45.00	0	0.00	43.55	0.1	252	0.04%
2022/10/04	1	43.90	0	0.00	44.10	1	258	0.39%
2022/09/29	0	0.00	1	43.00	42.75	-1	258	-0.39%
2022/09/27	1	43.80	0	0.00	44.85	1	256	0.39%
2022/09/21	1	48.10	0	0.00	47.90	1	272	0.37%
2022/08/31	0	0.00	1	53.80	53.80	-1	300	-0.33%
2022/08/30	0	0.00	10	53.50	53.80	-10	309	-3.23%
2022/08/29	0	0.00	1	51.10	51.10	-1	304	-0.33%
2022/08/26	0	0.00	1	52.80	52.60	-1	309	-0.32%
2022/08/25	1	52.60	0	0.00	52.40	1	324	0.31%
2022/07/29	1	50.00	0	0.00	50.20	1	394	0.25%
2022/07/19	0	48.93	0	0.00	48.90	0	406	0.00%
2022/07/15	0	0.00	2	47.45	47.30	-2	401	-0.50%
2022/07/12	1	43.35	0	0.00	43.35	1	394	0.25%
2022/07/05	1	43.90	0	0.00	45.00	1	416	0.24%
2022/06/30	2	47.33	0	0.00	47.20	2	432	0.46%
2022/06/22	0	0.00	1	49.05	49.05	-1	465	-0.21%
2022/06/20	0	51.90	0	0.00	51.00	0	463	0.00%
2022/06/17	0	54.00	0	0.00	53.40	0	458	0.00%
2022/06/16	0	0.00	1	56.70	54.50	-1	458	-0.22%
2022/06/07	1	58.60	0	0.00	58.70	1	483	0.21%
2022/06/02	2	60.55	0	61.30	60.40	2	493	0.40%
2022/06/01	1	60.80	2	59.41	60.10	-1	494	-0.20%
2022/05/30	2	56.90	2	57.85	57.00	0	461	0.00%
2022/05/27	0	0.00	3	53.80	54.10	-3	439	-0.68%
2022/05/19	0	0.00	1	52.30	52.30	-1	541	-0.18%
2022/05/18	0	0.00	31	51.78	52.40	-31	544	-5.70%
2022/05/13	1	50.10	0	0.00	50.40	1	563	0.18%
2022/05/11	0	0.00	2	51.85	51.70	-2	578	-0.35%
2022/05/09	1	51.50	0	0.00	50.90	1	599	0.17%
2022/05/06	17	52.01	0	0.00	52.40	17	609	2.79%
2022/05/05	0	0.00	1	53.50	53.80	-1	617	-0.16%
2022/05/04	14	53.21	0	0.00	52.50	14	642	2.18%
2022/04/29	2	53.00	0	0.00	52.70	2	688	0.29%
2022/04/27	1	52.39	0	0.00	52.60	1	710	0.14%
2022/04/26	1	54.00	1	53.90	53.70	0	719	0.00%
2022/04/25	3	54.20	2	54.55	54.60	1	735	0.14%
2022/04/20	0.1	57.00	0	0.00	57.20	0.1	799	0.01%
2022/04/15	2	57.10	0	0.00	57.40	2	990	0.20%
2022/04/08	0	0.00	0	62.32	62.60	0	1,836	0.00%
2022/04/07	0.1	61.10	0	0.00	61.00	0.1	2,198	0.00%
2022/04/01	0	0.00	1	60.70	61.20	-1	2,315	-0.04%
2022/03/30	0	0.00	2	61.10	61.40	-2	2,339	-0.09%
2022/03/25	2	59.70	0	0.00	59.70	2	2,440	0.08%
2022/03/24	0	0.00	0.8	58.50	58.90	-0.8	2,520	-0.03%
2022/03/23	0	0.00	1	58.80	58.30	-1	2,887	-0.03%
2022/03/18	1	56.90	0	0.00	57.10	1	3,319	0.03%
2022/03/17	0.1	57.40	1	57.80	57.80	-1	3,554	-0.03%
2022/03/16	0	0.00	2	53.70	54.70	-2	3,555	-0.06%
2022/03/15	1	54.00	0	0.00	53.80	1	3,568	0.03%
2022/03/10	0.1	57.70	0	0.00	57.30	0.1	3,656	0.00%
2022/03/08	1.1	56.56	0	0.00	56.30	1.1	3,730	0.03%
2022/03/07	1	60.50	1	58.80	58.60	0	3,802	0.00%
2022/03/03	1	61.20	1	62.50	61.60	0	4,124	0.00%
2022/03/02	0.1	61.20	0	0.00	61.40	0.1	4,298	0.00%
2022/02/25	1	60.90	0	0.00	60.20	1	4,603	0.02%
2022/02/24	3	60.30	0	0.00	60.20	3	4,809	0.06%
2022/02/23	1	63.60	0	0.00	63.40	1	5,027	0.02%
2022/02/22	3	63.80	5	64.52	63.90	-2	5,055	-0.04%
2022/02/18	1	61.90	0	0.00	62.50	1	5,038	0.02%
2022/02/17	1	62.60	0	0.00	62.10	1	5,045	0.02%
2022/02/07	0	60.90	10	59.80	61.30	-10	5,161	-0.19%
2022/01/25	2	61.60	1	62.80	60.50	1	5,215	0.02%
2022/01/24	2	62.85	20	61.83	62.50	-18	5,220	-0.34%
2022/01/13	0	0.00	1	66.60	66.50	-1	5,329	-0.02%
2022/01/12	0	68.60	0	0.00	67.10	0	5,316	0.00%
2022/01/11	22	68.99	1	71.50	68.30	21	5,285	0.40%
2022/01/07	22	71.45	3	71.60	70.30	19	5,162	0.37%
2022/01/06	16	73.09	8	73.76	73.60	8	5,058	0.16%
2022/01/05	21	74.88	15	75.87	76.00	6	4,925	0.12%
2022/01/04	1	72.90	15	73.95	74.20	-14	4,656	-0.30%
2022/01/03	20	72.85	77	72.24	73.10	-57	4,490	-1.27%
2021/12/30	12.1	71.68	48	73.02	72.70	-36	4,313	-0.83%
2021/12/29	0	0.00	28	70.24	70.00	-28	3,942	-0.71%
2021/12/28	2	67.50	0	0.00	67.60	2	3,837	0.05%
2021/12/24	3	68.27	1	68.90	68.20	2	3,832	0.05%
2021/12/23	2	68.50	17	69.00	68.60	-15	3,814	-0.39%
2021/12/22	6	70.45	29	70.87	69.50	-23	3,788	-0.61%
2021/12/21	1	69.90	8	69.73	70.00	-7	3,751	-0.19%
2021/12/20	15	71.47	3	71.03	70.20	12	3,718	0.32%
2021/12/17	21	71.92	24	72.18	71.50	-3	3,638	-0.08%
2021/12/16	31	68.60	10	67.60	70.80	21	3,273	0.64%
2021/12/15	1	68.40	11	68.93	68.00	-10	3,111	-0.32%
2021/12/14	20	67.64	8	68.10	67.00	12	3,042	0.39%
2021/12/13	0	0.00	20	68.60	70.30	-20	2,857	-0.70%
2021/12/10	0	0.00	1	64.20	64.00	-1	2,634	-0.04%
2021/12/09	25	65.06	0	0.00	64.10	25	2,637	0.95%
2021/12/08	42	65.79	1	66.90	65.60	41	2,622	1.56%
2021/12/07	1	65.20	5	65.26	65.50	-4	2,588	-0.15%
2021/12/06	1	65.10	4	64.20	65.10	-3	2,553	-0.12%
2021/12/03	1	64.60	1	64.40	64.00	0	2,536	0.00%
2021/12/02	51	65.94	42	63.91	63.50	9	2,518	0.36%
2021/12/01	23	66.67	18	66.75	66.80	5	2,469	0.20%
2021/11/30	49	69.63	10	69.77	68.50	39	2,391	1.63%
2021/11/29	52	66.96	24	67.83	67.90	28	2,214	1.26%
2021/11/26	55	67.18	64	67.74	68.30	-9	2,091	-0.43%
2021/11/25	6	67.57	33	67.55	67.70	-27	1,925	-1.40%
2021/11/24	6	62.83	6	63.52	64.90	0	1,669	0.00%
2021/11/23	31	64.34	30	66.33	64.30	1	1,621	0.06%
2021/11/22	21	65.30	8	64.94	65.80	13	1,413	0.92%
2021/11/19	0	0.00	4	59.30	59.90	-4	1,191	-0.34%
2021/11/17	0	0.00	1	57.90	58.30	-1	1,151	-0.09%
2021/11/16	1	56.80	0	0.00	56.80	1	1,144	0.09%
2021/11/15	2	57.40	2	57.40	57.00	0	1,151	0.00%
2021/11/12	3	55.23	0	0.00	55.20	3	1,157	0.26%
2021/11/11	4	55.80	0	0.00	55.60	4	1,162	0.34%
2021/11/10	8	55.98	0	0.00	56.10	8	1,168	0.68%
2021/11/09	4	56.40	0	0.00	56.10	4	1,186	0.34%
2021/11/08	1	56.50	0	0.00	56.60	1	1,178	0.08%
2021/11/05	0	0.00	1	59.50	59.50	-1	1,182	-0.08%
2021/11/01	0	0.00	1	59.20	59.00	-1	1,168	-0.09%
2021/10/29	0	0.00	1	58.50	58.50	-1	1,168	-0.09%
2021/10/28	3	59.57	2	60.20	59.30	1	1,161	0.09%
2021/10/27	1	59.40	8	58.19	60.00	-7	1,086	-0.64%
2021/10/26	1.1	54.61	0	0.00	54.60	1.1	1,022	0.10%
2021/10/25	0	0.00	1	54.90	55.70	-1	1,017	-0.10%
2021/10/22	0	53.00	0	0.00	53.60	0	1,066	0.00%
2021/10/21	0	54.40	2	54.00	53.00	-2	1,126	-0.18%
2021/10/20	1	53.80	0	0.00	53.50	1	1,156	0.09%
2021/10/19	0	53.70	0	0.00	54.00	0	1,225	0.00%
2021/10/18	0	53.70	10	53.76	53.70	-10	1,335	-0.75%
2021/10/14	4	50.10	0	0.00	50.40	4	1,476	0.27%
2021/10/13	2	50.20	4	51.35	50.70	-2	1,576	-0.13%
2021/10/12	3	50.37	0	0.00	50.80	3	1,663	0.18%
2021/10/08	2	52.10	0	0.00	52.10	2	1,751	0.11%
2021/10/07	0	52.00	1	52.50	52.20	-1	1,972	-0.05%
2021/10/06	2	50.60	0	0.00	50.10	2	2,391	0.08%
2021/10/04	2	49.95	0	0.00	49.10	2	2,635	0.08%
2021/10/01	3	52.27	0	0.00	51.50	3	2,831	0.11%
2021/09/29	4	54.40	0	0.00	53.30	4	3,373	0.12%
2021/09/27	0	0.00	1	57.60	57.60	-1	3,392	-0.03%
2021/09/16	0	0.00	4	57.10	57.20	-4	3,481	-0.11%
2021/09/15	0	0.00	5	56.76	57.00	-5	3,502	-0.14%
2021/09/09	0	0.00	1	54.60	54.90	-1	3,536	-0.03%
2021/09/08	0	0.00	3	53.47	52.20	-3	3,546	-0.08%
2021/09/07	0	0.00	2	54.20	54.50	-2	3,549	-0.06%
2021/09/06	2	54.75	0	0.00	54.20	2	3,562	0.06%
2021/09/02	0	0.00	5	57.50	57.00	-5	3,612	-0.14%
2021/09/01	2	58.30	2	58.70	58.50	0	3,645	0.00%
2021/08/31	2	55.30	5	56.24	57.40	-3	3,623	-0.08%
2021/08/30	3	55.80	5	55.70	56.00	-2	3,622	-0.06%
2021/08/26	5	55.58	0	0.00	56.20	5	3,658	0.14%
2021/08/25	0	0.00	4	55.60	56.40	-4	3,667	-0.11%
2021/08/24	2	54.10	0	0.00	53.80	2	3,677	0.05%
2021/08/20	0	0.00	1	52.30	52.10	-1	3,729	-0.03%
2021/08/19	2	53.20	0	0.00	52.10	2	3,727	0.05%
2021/08/18	0	0.00	1	51.60	55.40	-1	3,730	-0.03%
2021/08/17	2	54.50	2	55.20	52.00	0	3,745	0.00%
2021/08/13	7	58.06	0	0.00	56.50	7	3,767	0.19%
2021/08/12	1	59.90	0	0.00	59.70	1	3,754	0.03%
2021/08/11	8	60.41	0	0.00	59.10	8	3,775	0.21%
2021/08/10	6	61.97	3	61.87	60.80	3	3,781	0.08%
2021/08/09	1	66.00	1	65.90	63.70	0	3,783	0.00%
2021/08/06	2	68.00	0	0.00	67.90	2	3,761	0.05%
2021/08/05	1	69.60	1	68.40	69.60	0	3,806	0.00%
2021/08/02	0	0.00	2	66.95	67.10	-2	3,897	-0.05%
2021/07/29	1	67.60	0	0.00	68.50	1	3,931	0.03%
2021/07/28	1	67.50	6	69.25	67.00	-5	3,932	-0.13%
2021/07/27	12	72.47	1	72.70	70.80	11	3,921	0.28%
2021/07/26	0	0.00	1	71.70	71.00	-1	3,908	-0.03%
2021/07/23	1	72.80	1	71.40	71.60	0	3,897	0.00%
2021/07/22	1	72.90	1	73.00	73.40	0	3,861	0.00%
2021/07/21	6	70.20	0	0.00	69.40	6	3,834	0.16%
2021/07/20	0	0.00	3	70.70	70.20	-3	3,882	-0.08%
2021/07/19	3	74.33	4	74.80	71.80	-1	3,822	-0.03%
2021/07/14	2	77.65	35	78.40	77.60	-33	3,645	-0.91%
2021/07/13	28	78.19	32	79.25	77.00	-4	3,439	-0.12%
2021/07/12	1	70.60	6	74.02	75.00	-5	3,044	-0.16%
2021/07/09	5	70.42	2	71.00	70.30	3	2,900	0.10%
2021/07/08	8	71.54	1	72.00	72.00	7	2,909	0.24%
2021/07/07	15	69.57	42	70.99	71.50	-27	2,730	-0.99%
2021/07/06	10	64.98	20	66.01	67.30	-10	2,383	-0.42%
2021/07/05	0	0.00	2	61.30	61.20	-2	2,291	-0.09%
2021/07/02	3	59.00	0	0.00	59.30	3	2,326	0.13%
2021/07/01	3	59.90	0	0.00	59.40	3	2,356	0.13%
2021/06/30	0	0.00	3	61.63	62.10	-3	2,358	-0.13%
2021/06/29	5	60.68	3	61.67	60.20	2	2,383	0.08%
2021/06/28	2	60.30	0	0.00	60.60	2	2,401	0.08%
2021/06/25	6	61.32	1	62.20	61.00	5	2,445	0.20%
2021/06/24	1	60.50	5	61.22	62.00	-4	2,475	-0.16%
2021/06/22	3	58.97	0	0.00	58.20	3	2,536	0.12%
2021/06/21	2	58.70	0	0.00	58.90	2	2,558	0.08%
2021/06/18	1	61.60	0	0.00	61.30	1	2,597	0.04%
2021/06/17	1	60.50	1	61.80	61.90	0	2,641	0.00%
2021/06/16	2	61.45	0	0.00	60.50	2	2,705	0.07%
2021/06/11	0	0.00	2	60.95	60.50	-2	3,167	-0.06%
2021/06/09	2	60.55	7	60.53	61.10	-5	4,451	-0.11%
2021/06/07	0	0.00	5	57.34	57.00	-5	4,649	-0.11%
2021/06/04	4	58.80	0	0.00	58.10	4	4,660	0.09%
2021/06/03	1	61.00	0	0.00	61.00	1	4,682	0.02%
2021/06/01	1	59.70	0	0.00	60.10	1	4,782	0.02%
2021/05/28	10	59.30	1	59.60	59.30	9	4,881	0.18%
2021/05/26	0	0.00	2	58.00	58.60	-2	4,977	-0.04%
2021/05/25	9	57.50	9	59.29	58.90	0	5,079	0.00%
2021/05/24	2	56.80	0	0.00	56.70	2	5,095	0.04%
2021/05/21	0	0.00	1	56.50	56.20	-1	5,155	-0.02%
2021/05/19	1	54.10	3	54.20	55.40	-2	5,321	-0.04%
2021/05/18	0	0.00	2	49.70	53.20	-2	5,368	-0.04%
2021/05/17	4	49.65	2	49.40	48.45	2	5,434	0.04%
2021/05/14	2	52.50	2	54.60	52.20	0	5,424	0.00%
2021/05/13	2	53.10	0	0.00	53.10	2	5,431	0.04%
2021/05/12	1	56.90	5	55.28	51.60	-4	5,434	-0.07%
2021/05/11	2	59.10	0	0.00	56.20	2	5,432	0.04%
2021/05/10	1	62.90	0	0.00	61.80	1	5,469	0.02%
2021/05/06	0	0.00	12	61.64	60.50	-12	5,540	-0.22%
2021/05/05	11	61.72	12	61.52	60.70	-1	5,571	-0.02%
2021/05/04	12	62.38	40	59.00	61.00	-28	5,685	-0.49%
2021/05/03	41	63.13	0	67.50	63.10	41	5,973	0.69%
2021/04/29	0	0.00	0	68.05	67.80	0	6,035	0.00%
2021/04/28	0	0.00	2	68.00	68.20	-2	6,133	-0.03%
2021/04/27	8	66.90	56	65.87	67.50	-48	6,224	-0.77%
2021/04/26	54	64.57	19	68.16	64.50	35	6,215	0.56%
2021/04/23	21	67.13	0	67.90	67.30	21	6,187	0.34%
2021/04/22	10	68.74	48	68.00	67.70	-38	6,274	-0.61%
2021/04/21	53	71.65	48	72.00	71.60	5	6,311	0.08%
2021/04/19	4	75.40	5	74.30	73.50	-1	6,606	-0.02%
2021/04/16	0	0.00	2	73.75	74.00	-2	7,131	-0.03%
2021/04/15	4	71.90	1	71.70	72.50	3	7,596	0.04%
2021/04/14	4	71.75	2	70.65	71.70	2	7,722	0.03%
2021/04/13	1	76.00	48	75.93	75.00	-47	7,749	-0.61%
2021/04/12	15	75.62	1	75.80	75.30	14	7,884	0.18%
2021/04/09	5	76.78	30	75.70	75.40	-25	7,930	-0.32%
2021/04/08	4	79.13	12	78.33	78.10	-8	7,938	-0.10%
2021/04/07	0	0.00	1	80.30	78.80	-1	8,145	-0.01%
2021/04/06	5	79.16	1	79.70	79.90	4	8,361	0.05%
2021/04/01	3	79.57	0	0.00	78.50	3	8,713	0.03%
2021/03/31	5	80.28	1	80.80	79.50	4	9,129	0.04%
2021/03/30	11	80.11	13	80.25	80.40	-2	9,326	-0.02%
2021/03/29	67	79.01	7	79.39	79.00	60	9,479	0.63%
2021/03/26	9	79.22	1	80.30	79.60	8	9,519	0.08%
2021/03/25	1	78.00	0	0.00	77.40	1	9,525	0.01%
2021/03/24	2	77.90	3	78.80	77.80	-1	9,575	-0.01%
2021/03/23	7	79.11	4	78.50	78.50	3	9,667	0.03%
2021/03/22	16	78.01	13	79.55	80.30	3	9,737	0.03%
2021/03/19	20	79.17	3	79.70	78.90	17	9,914	0.17%
2021/03/18	20	81.28	2	83.65	80.40	18	10,235	0.18%
2021/03/17	32	84.99	7	85.14	82.70	25	10,628	0.24%
2021/03/16	16	90.28	26	90.38	84.70	-10	10,507	-0.10%
2021/03/15	10	81.92	36	83.19	84.80	-26	9,726	-0.27%
2021/03/12	0	0.00	2	77.15	77.10	-2	9,374	-0.02%
2021/03/11	16	74.31	19	74.81	75.00	-3	9,380	-0.03%
2021/03/10	1	71.20	0	0.00	71.20	1	9,357	0.01%
2021/03/09	5	71.70	1	73.80	71.70	4	9,438	0.04%
2021/03/08	9	74.63	4	75.48	73.20	5	9,514	0.05%
2021/03/05	6	74.80	3	75.37	74.40	3	9,625	0.03%
2021/03/04	14	73.81	7	74.44	73.50	7	9,619	0.07%
2021/03/03	7	72.24	3	73.30	73.80	4	9,577	0.04%
2021/02/26	1	71.50	1.9	71.24	71.00	-0.9	9,612	-0.01%
2021/02/25	2	74.75	10	76.40	73.60	-8	9,627	-0.08%
2021/02/24	5	77.84	1	77.10	77.10	4	9,620	0.04%
2021/02/23	6	77.52	5	77.74	78.60	1	9,804	0.01%
2021/02/22	17	78.52	20	80.08	78.60	-3	9,785	-0.03%
2021/02/19	10	74.90	1	75.20	74.70	9	9,727	0.09%
2021/02/18	8	75.76	4	76.48	76.50	4	9,792	0.04%
2021/02/17	5	74.60	3	76.47	77.10	2	9,930	0.02%
2021/02/05	6	70.63	0	0.00	70.20	6	9,982	0.06%
2021/02/04	6	71.50	0	0.00	70.90	6	10,305	0.06%
2021/02/03	1	73.80	2	74.60	73.60	-1	10,551	-0.01%
2021/02/02	1	71.30	3	71.23	73.00	-2	10,827	-0.02%
2021/02/01	1	70.60	0	0.00	68.50	1	10,959	0.01%
2021/01/29	4	74.40	0	0.00	70.60	4	11,027	0.04%
2021/01/28	1	76.30	1	76.90	76.00	0	11,031	0.00%
2021/01/27	1	77.70	5	78.14	78.30	-4	11,293	-0.04%
2021/01/26	5	80.18	25	80.42	78.00	-20	11,590	-0.17%
2021/01/25	50	80.16	22	81.53	79.00	28	11,525	0.24%
2021/01/22	1	74.70	6	77.45	77.50	-5	11,246	-0.04%
2021/01/21	2	76.30	0	0.00	73.80	2	11,218	0.02%
2021/01/20	34	73.68	32	73.68	75.70	2	11,220	0.02%
2021/01/19	3	74.90	14	75.31	75.20	-11	11,154	-0.10%
2021/01/18	18	76.94	15	76.20	76.20	3	11,158	0.03%
2021/01/15	22	78.59	15	77.70	77.70	7	11,312	0.06%
2021/01/14	3	77.37	13	79.38	79.50	-10	11,342	-0.09%
2021/01/13	4	80.00	12	79.55	78.90	-8	11,407	-0.07%
2021/01/12	35	78.73	41	79.33	78.00	-6	11,524	-0.05%
2021/01/11	42	81.12	32	81.55	79.90	10	11,508	0.09%
2021/01/08	30	76.36	14	74.96	78.40	16	11,590	0.14%
2021/01/07	13	71.52	4	71.35	71.30	9	11,390	0.08%
2021/01/06	27	69.62	18	68.50	68.50	9	11,246	0.08%
2021/01/05	26	70.11	17	71.00	70.90	9	11,164	0.08%
2021/01/04	3	69.23	1	68.80	69.40	2	11,016	0.02%
2020/12/31	0	0.00	3	70.00	69.80	-3	10,973	-0.03%
2020/12/30	12	71.42	14	70.75	70.50	-2	10,917	-0.02%
2020/12/29	8	70.20	13	70.25	70.50	-5	10,715	-0.05%
2020/12/28	39	70.39	28	69.39	67.90	11	10,461	0.11%
2020/12/25	23	64.12	52	64.83	66.90	-29	10,076	-0.29%
2020/12/24	7	61.57	15	61.43	60.90	-8	9,625	-0.08%
2020/12/23	27	59.42	26	59.32	59.40	1	9,396	0.01%
2020/12/22	0	0.00	1	58.00	55.60	-1	9,229	-0.01%
2020/12/21	12	55.55	11	56.93	57.10	1	9,182	0.01%
2020/12/18	26	58.22	22	57.30	57.30	4	9,119	0.04%
2020/12/17	4	58.65	6	60.47	59.40	-2	9,072	-0.02%
2020/12/16	1	60.20	1	60.60	59.80	0	8,985	0.00%
2020/12/15	26	59.88	20	60.09	57.20	6	8,887	0.07%
2020/12/14	31	61.79	17	62.81	60.50	14	8,671	0.16%
2020/12/11	11	60.43	17.7	61.84	62.20	-6.7	8,314	-0.08%
2020/12/10	1	56.90	13	55.88	56.60	-12	7,910	-0.15%
2020/12/09	13	54.79	7	54.24	54.00	6	7,738	0.08%
2020/12/08	2	51.85	1	51.90	51.90	1	7,649	0.01%
2020/12/07	21	51.88	15	50.30	50.30	6	7,758	0.08%
2020/12/04	8	54.21	6	54.00	54.00	2	7,693	0.03%
2020/12/03	2	56.55	3	56.60	55.70	-1	7,636	-0.01%
2020/12/02	4	55.53	51	55.34	55.50	-47	7,619	-0.62%
2020/12/01	2	54.85	34	53.89	56.00	-32	7,573	-0.42%
2020/11/30	11	53.12	10	52.60	52.60	1	7,459	0.01%
2020/11/26	0	0.00	50	53.22	53.30	-50	7,553	-0.66%
2020/11/25	6	55.18	7	53.60	53.20	-1	7,547	-0.01%
2020/11/24	0	0.00	0.9	54.60	54.70	-0.9	7,471	-0.01%
2020/11/23	8	54.80	36	55.87	55.00	-28	7,523	-0.37%
2020/11/20	32	56.13	7	56.11	56.10	25	7,459	0.34%
2020/11/19	20	53.35	21	53.03	53.00	-1	7,233	-0.01%
2020/11/18	3	54.67	0	0.00	54.00	3	7,195	0.04%
2020/11/17	20	55.20	27	54.49	54.00	-7	7,106	-0.10%
2020/11/16	37	56.05	5	54.94	55.70	32	7,022	0.46%
2020/11/13	6	53.47	12	54.00	54.90	-6	6,831	-0.09%
2020/11/12	28	54.78	13	54.60	52.40	15	6,690	0.22%
2020/11/11	4	53.20	40.8	51.24	53.10	-36.8	6,351	-0.58%
2020/11/10	38	50.34	6	52.02	50.20	32	6,093	0.53%
2020/11/09	0	0.00	3	48.02	49.10	-3	5,774	-0.05%
2020/11/06	16	47.77	23	47.48	46.80	-7	5,603	-0.12%
2020/11/05	22	48.61	8	48.47	48.40	14	5,480	0.26%
2020/11/04	86	49.11	71	48.55	48.80	15	5,432	0.28%
2020/11/03	71	46.99	0	0.00	48.05	71	5,205	1.36%
2020/10/30	23	45.07	20	43.25	43.25	3	4,845	0.06%
2020/10/29	7	44.43	1	44.90	46.00	6	4,806	0.12%
2020/10/28	7	46.46	4	47.35	45.70	3	4,760	0.06%
2020/10/27	19	46.20	15	46.45	46.45	4	4,647	0.09%
2020/10/26	10	46.80	10	46.40	46.40	0	4,586	0.00%
2020/10/23	1	48.20	1	49.25	47.65	0	4,501	0.00%
2020/10/22	11	45.60	10	46.00	46.00	1	4,278	0.02%
2020/10/21	10	47.20	11	47.25	47.25	-1	4,136	-0.02%
2020/10/19	3	44.12	9	44.18	44.50	-6	3,736	-0.16%
2020/10/16	3	44.12	7	44.03	42.40	-4	3,573	-0.11%
2020/10/15	11	41.45	14	41.23	42.45	-3	2,954	-0.10%
2020/10/14	1	38.75	1	39.20	38.60	0	2,663	0.00%
2020/10/13	5	39.17	0	0.00	38.85	5	2,658	0.19%
2020/10/12	1	38.15	0	0.00	38.15	1	2,633	0.04%
2020/10/08	1	38.90	0	0.00	38.60	1	2,629	0.04%
2020/10/05	0	0.00	1	36.00	35.90	-1	2,599	-0.04%
2020/09/25	0	0.00	60	34.54	34.60	-60	2,806	-2.14%
2020/09/24	0	0.00	91	36.71	35.85	-91	2,783	-3.27%
2020/09/21	0	0.00	45	38.40	38.40	-45	2,696	-1.67%
2020/09/18	5	38.90	0	0.00	39.15	5	2,663	0.19%
2020/09/16	1	38.10	0	0.00	38.40	1	2,601	0.04%
2020/09/15	77	39.60	2	39.20	38.25	75.1	2,556	2.94%
2020/09/10	30	38.95	1	39.95	38.95	29	2,320	1.25%
2020/09/09	90	38.95	0	0.00	38.65	90	2,151	4.18%
2020/09/03	0	0.00	1	38.80	37.65	-1	1,893	-0.05%
2020/09/02	2	38.30	10	37.80	38.00	-8	1,841	-0.43%
2020/09/01	6	37.13	53	37.38	37.40	-47	1,773	-2.65%
2020/08/31	0	0.00	1	36.10	36.00	-1	1,630	-0.06%
2020/08/28	0	0.00	10	35.60	35.75	-10	1,599	-0.63%
2020/08/27	4	36.41	23.5	37.15	36.15	-19.5	1,580	-1.23%
2020/08/26	0	0.00	7	34.87	36.00	-7	1,493	-0.47%
2020/08/24	2	33.85	0	0.00	34.05	2	1,443	0.14%
2020/08/21	2	32.10	0	0.00	32.15	2	1,417	0.14%
2020/08/19	1	34.40	1	34.25	33.50	0	1,380	0.00%
2020/08/18	1	34.80	0	0.00	34.70	1	1,359	0.07%
2020/08/17	1	35.65	10	35.70	35.45	-9	1,349	-0.67%
2020/08/14	1	35.30	0	0.00	35.05	1	1,333	0.07%
2020/08/13	2	35.80	0	0.00	35.55	2	1,306	0.15%
2020/08/12	2	35.13	0	0.00	36.30	2	1,287	0.16%
2020/08/11	4	36.30	5	36.40	35.50	-1	1,252	-0.08%
2020/08/10	5	36.77	0	0.00	36.80	5	1,218	0.41%
2020/08/07	5	35.65	0	0.00	35.50	5	1,178	0.42%
2020/08/06	2	34.80	2	35.20	34.90	0	1,102	0.00%
2020/08/05	2	34.90	4	35.25	34.60	-2	1,084	-0.18%
2020/08/04	2	35.00	0	0.00	35.00	2	1,065	0.19%
2020/08/03	12	34.98	0	0.00	34.30	12	1,057	1.13%
2020/07/23	1	34.90	0	0.00	34.30	1	1,089	0.09%
2020/07/22	0	0.00	3	34.60	34.85	-3	1,095	-0.27%
2020/07/21	3	33.65	0	0.00	33.75	3	1,133	0.26%
2020/07/15	0	0.00	2	35.13	34.00	-2	1,251	-0.16%
2020/07/10	0	0.00	4	36.40	34.70	-4	1,310	-0.31%
2020/07/08	0	0.00	1	33.60	34.70	-1	1,127	-0.09%
2020/06/18	3	30.80	0	0.00	30.95	3	1,146	0.26%
2020/06/17	0	0.00	3	30.90	31.00	-3	1,144	-0.26%
2020/06/15	4	30.08	0	0.00	29.95	4	1,171	0.34%
2020/06/12	2	29.25	0	0.00	30.20	2	1,179	0.17%
2020/06/10	1	31.70	0	0.00	31.60	1	1,187	0.08%
2020/06/09	8	31.73	1	32.00	31.70	7	1,211	0.58%
2020/06/08	0	0.00	7	32.21	31.50	-7	1,224	-0.57%
2020/06/05	5	32.20	0	0.00	32.20	5	1,217	0.41%
2020/06/04	2	32.30	0	0.00	32.20	2	1,227	0.16%
2020/06/03	6	32.21	0	0.00	32.00	6	1,231	0.49%
2020/06/02	0.9	31.40	0	0.00	31.85	0.9	1,226	0.07%
2020/05/28	0	0.00	22	30.85	30.60	-22	1,163	-1.89%
2020/05/25	1	29.70	0	0.00	29.85	1	1,194	0.08%
2020/05/22	1	30.00	0	0.00	30.15	1	1,200	0.08%
2020/05/20	1	30.75	0	0.00	30.55	1	1,203	0.08%
2020/05/15	2	30.15	0	0.00	29.90	2	1,261	0.16%
2020/05/14	7	31.02	0	0.00	30.10	7	1,267	0.55%
2020/05/13	10	31.65	15	30.90	31.50	-5	1,293	-0.39%
2020/05/12	0	0.00	1	31.65	31.70	-1	1,292	-0.08%
2020/05/08	1	32.00	0	0.00	31.60	1	1,298	0.08%
2020/05/07	0	0.00	5	31.50	31.80	-5	1,292	-0.39%
2020/05/05	0	0.00	3	32.20	31.60	-3	1,281	-0.23%
2020/05/04	1	31.40	0	0.00	31.40	1	1,273	0.08%
2020/04/30	2	32.00	0	0.00	32.00	2	1,278	0.16%
2020/04/28	4	32.15	2	32.40	31.60	2	1,294	0.15%
2020/04/27	0	0.00	2	31.83	31.60	-2	1,291	-0.15%
2020/04/24	4	31.45	5	31.60	31.40	-1	1,272	-0.08%
2020/04/23	0	0.00	2	29.40	31.80	-2	1,223	-0.16%
2020/04/22	7	29.06	5	29.23	29.50	2	1,158	0.17%
2020/04/16	9	28.66	0	0.00	28.65	9	1,102	0.82%
2020/04/15	10	28.50	1	28.30	28.50	9	1,094	0.82%
2020/04/13	1	25.95	0	0.00	25.60	1	1,058	0.09%
2020/04/10	5	27.10	2	27.00	26.30	3	1,082	0.28%
2020/04/09	4	26.45	2	26.95	26.50	2	1,334	0.15%
2020/04/06	0	0.00	2	22.00	22.00	-2	1,353	-0.15%
2020/03/31	2	21.65	0	0.00	21.50	2	1,529	0.13%
2020/03/30	0	0.00	0.6	21.50	21.85	-0.6	1,557	-0.04%
2020/03/27	0	0.00	2	22.35	22.25	-2	1,566	-0.13%
2020/03/25	5	22.08	1	22.30	21.95	4	1,564	0.26%
2020/03/24	0	20.40	0	0.00	20.50	0	1,565	0.00%
2020/03/20	0	19.70	0	0.00	19.70	0	1,566	0.00%
2020/03/19	4	18.00	0	0.00	18.00	4	1,560	0.26%
2020/03/18	0	0.00	3	21.40	19.95	-3	1,552	-0.19%
2020/03/16	0	0.00	7	24.92	23.00	-7	1,547	-0.45%
2020/03/13	10	24.05	0	0.00	24.95	10	1,537	0.65%
2020/03/12	10	27.50	0	0.00	26.70	10	1,520	0.66%
2020/03/10	15	29.24	0	0.00	29.70	15	1,510	0.99%
2020/03/05	2	32.35	0	0.00	32.10	2	1,586	0.13%
2020/03/04	0	0.00	8	31.58	31.80	-8	1,595	-0.50%
2020/03/03	3	32.52	0	0.00	32.30	3	1,598	0.19%
2020/02/25	0	0.00	1	33.10	34.50	-1	1,641	-0.06%
2020/02/24	0	0.00	2	34.40	34.20	-2	1,643	-0.12%
2020/02/21	0.1	34.95	0	0.00	34.95	0.1	1,666	0.00%
2020/02/20	2	35.50	0	0.00	35.00	2	1,675	0.12%
2020/02/18	2	35.10	2	35.50	34.80	0	1,679	0.00%
2020/02/13	0	34.00	0	0.00	33.90	0	1,655	0.00%
2020/02/12	0	34.50	30	34.30	34.50	-30	1,683	-1.78%
2020/02/11	0	33.00	0	0.00	33.15	0	1,690	0.00%
2020/02/10	7	32.19	7	31.73	32.15	0	1,750	0.00%
2020/02/07	0	0.00	2	33.55	32.80	-2	1,774	-0.11%
2020/02/06	0	33.80	3.7	34.01	33.90	-3.6	1,799	-0.20%
2020/02/05	0	0.00	3	33.70	33.50	-3	1,899	-0.16%
2020/02/04	1	31.70	0	0.00	33.15	1	2,081	0.05%
2020/02/03	2	30.43	0	0.00	30.75	2	2,252	0.09%
2020/01/31	2	32.98	0	0.00	33.00	2	2,261	0.09%
2020/01/30	2.1	33.85	0	0.00	33.85	2.1	2,317	0.09%
2020/01/13	3	36.83	0	0.00	37.00	3	2,788	0.11%
2020/01/10	23	36.92	0	0.00	36.85	23	2,855	0.81%
2020/01/09	3	37.15	0	0.00	37.15	3	2,881	0.10%
2020/01/08	30	36.97	0	0.00	36.70	30	2,882	1.04%
2020/01/03	5.1	40.40	13	40.11	38.90	-8	3,238	-0.25%
2020/01/02	0	0.00	3	38.60	38.80	-3	3,145	-0.10%
2019/12/31	9	38.09	0	0.00	38.10	9	3,141	0.29%
2019/12/30	0	0.00	6	38.55	38.30	-6	3,110	-0.19%
2019/12/27	1	38.10	1	38.45	38.35	0	3,073	0.00%
2019/12/26	4	38.66	16	38.95	38.30	-12	3,046	-0.39%
2019/12/25	6	37.08	0	0.00	37.60	6	2,893	0.21%
2019/12/24	1	36.00	1	36.75	36.75	0	2,862	0.00%
2019/12/23	1	35.55	0	0.00	35.45	1	2,854	0.04%
2019/12/17	0	0.00	0.5	37.40	37.40	-0.5	2,877	-0.02%
2019/12/13	0	0.00	10	38.25	37.40	-10	2,891	-0.35%
2019/12/04	2	38.10	0	0.00	37.80	2	2,977	0.07%
2019/12/03	4	38.56	2	38.20	38.50	2	2,962	0.07%
2019/12/02	15	38.20	16	38.05	38.05	-1	2,897	-0.03%
2019/11/26	1.1	37.44	0	0.00	37.15	1.1	2,862	0.04%
2019/11/25	1	37.35	0	0.00	37.05	1	2,868	0.03%
2019/11/13	4	35.93	3	35.97	35.00	1	2,853	0.04%
2019/11/11	1	33.55	3	33.63	33.20	-2	2,794	-0.07%
2019/11/08	18	34.76	1	34.75	34.70	17	2,767	0.61%
2019/11/06	10	35.50	0	0.00	35.35	10	2,742	0.36%
2019/11/05	2	35.55	3	35.50	35.25	-1	2,730	-0.04%
2019/11/04	5	35.59	0	0.00	35.65	5	2,717	0.18%
2019/11/01	0	0.00	2	36.20	35.60	-2	2,707	-0.07%
2019/10/31	1	37.40	2	36.55	36.55	-1	2,682	-0.04%
2019/10/30	0	0.00	1	37.75	37.45	-1	2,643	-0.04%
2019/10/29	6	37.66	2	38.08	37.05	4	2,621	0.15%
2019/10/28	2	37.88	1	38.30	38.10	1	2,561	0.04%
2019/10/25	1	37.85	0	0.00	37.60	1	2,529	0.04%
2019/10/24	10	38.35	3	38.45	38.05	7	2,496	0.28%
2019/10/23	6	38.73	8	38.16	38.50	-2	2,395	-0.08%
2019/10/22	9	37.29	3	37.57	37.60	6	2,199	0.27%
2019/10/21	1	36.50	1	36.30	36.20	0	2,020	0.00%
2019/10/18	3	36.50	3	37.08	36.25	0	1,992	0.00%
2019/10/16	0	0.00	2	35.75	35.35	-2	1,854	-0.11%
2019/10/15	3	36.70	0	0.00	36.20	3	1,832	0.16%
2019/10/14	2	37.35	0	0.00	36.50	2	1,786	0.11%
2019/10/09	1	36.20	1	36.30	36.90	0	1,719	0.00%
2019/10/08	4	36.79	13	36.86	36.95	-9	1,604	-0.56%
2019/10/07	5	34.85	6	34.69	35.10	-1	1,404	-0.07%
2019/10/04	2	34.53	1	33.90	33.80	1	1,334	0.07%
2019/10/03	2	34.43	2	34.55	34.65	0	1,299	0.00%
2019/10/01	5	34.32	11	34.09	34.20	-6	1,253	-0.48%
2019/09/27	11	34.01	4	34.78	33.50	7	1,138	0.61%
2019/09/26	2	34.70	20	35.60	35.80	-18	880	-2.04%
2019/09/25	1	31.85	0	0.00	32.55	1	713	0.14%
2019/09/24	0	0.00	4	31.75	31.75	-4	687	-0.58%
2019/09/23	4	31.48	3	31.75	31.45	1	686	0.15%
2019/09/20	3	31.20	0	0.00	31.20	3	682	0.44%
2019/09/18	5	31.39	0	0.00	31.25	5	680	0.73%
2019/09/10	2	32.83	1	33.00	31.25	1	675	0.15%
2019/09/03	0	0.00	2	32.30	32.00	-2	555	-0.36%
2019/09/02	0	0.00	8	33.52	32.90	-8	547	-1.46%
2019/08/30	3	31.47	1	30.65	31.90	2	476	0.42%
2019/08/29	0	0.00	1	30.20	30.05	-1	438	-0.23%
2019/08/28	2	29.85	5	30.30	29.80	-3	439	-0.68%
2019/08/26	5	29.98	0	0.00	29.95	5	438	1.14%
2019/08/20	4	31.95	0	0.00	30.70	4	431	0.93%
2019/08/19	0	0.00	12	31.54	31.70	-12	420	-2.85%
2019/08/16	0	0.00	3	30.32	30.25	-3	404	-0.74%
2019/08/14	0	0.00	13	30.13	30.05	-13	414	-3.14%
2019/08/13	9	29.89	0	0.00	29.60	9	417	2.16%
2019/08/12	0	0.00	11	30.01	30.10	-11	419	-2.62%
2019/08/08	0	0.00	1	29.00	29.00	-1	419	-0.24%
2019/08/06	1	27.35	0	0.00	28.40	1	433	0.23%
2019/08/01	5	30.35	0	0.00	30.25	5	441	1.13%
2019/07/25	0	0.00	5	30.87	30.90	-5	460	-1.08%
2019/07/05	15	30.33	0	0.00	30.10	15	1,151	1.30%
2019/07/04	0	0.00	15	30.83	30.40	-15	1,156	-1.30%
2019/06/05	0	0.00	1	29.05	28.40	-1	1,315	-0.08%
2019/06/04	0	0.00	3	28.67	28.55	-3	1,330	-0.23%
2019/06/03	4	27.90	0	0.00	28.10	4	1,338	0.30%
2019/05/27	0	27.45	0	0.00	27.20	0	1,422	0.00%
2019/05/23	0	0.00	1	28.25	27.45	-1	1,445	-0.07%
2019/05/21	0	0.00	1	28.75	29.10	-1	1,469	-0.07%
2019/05/20	32	29.25	1	29.00	29.10	31	1,483	2.09%
2019/05/17	1	30.20	0	0.00	29.60	1	1,555	0.06%
2019/05/16	2	30.43	1	31.20	29.90	1	1,568	0.06%
2019/05/15	2	30.88	4	30.70	31.10	-2	1,592	-0.13%
2019/05/14	3	29.17	1	29.60	29.90	2	1,663	0.12%
2019/05/13	1	30.00	0	0.00	30.00	1	1,679	0.06%
2019/05/09	3	32.30	0	0.00	32.00	3	1,663	0.18%
2019/05/08	1	33.00	0	0.00	32.85	1	1,652	0.06%
2019/05/06	1	33.00	0	0.00	33.00	1	1,668	0.06%
2019/05/03	0	0.00	1	34.45	34.45	-1	1,655	-0.06%
2019/05/02	1	34.10	0	0.00	34.10	1	1,654	0.06%
2019/04/29	6	34.02	0	0.00	33.90	6	1,693	0.35%
2019/04/25	2	37.00	3	36.83	36.80	-1	1,646	-0.06%
2019/04/24	2	36.50	0	0.00	36.20	2	1,618	0.12%
2019/04/23	2	37.00	0	0.00	37.15	2	1,594	0.13%
2019/04/22	2	37.00	0	0.00	39.00	2	1,539	0.13%
2019/04/18	5	37.18	0	0.00	38.00	5	1,396	0.36%
2019/04/17	41	35.53	31	35.90	37.35	10	1,278	0.78%
2019/04/16	2	34.30	2	34.90	34.60	0	1,111	0.00%
2019/04/08	0	33.00	0	0.00	33.00	0	1,010	0.00%
2019/03/19	0	0.00	3	33.70	34.35	-3	966	-0.31%
2019/03/18	1	32.60	0	0.00	32.40	1	948	0.11%
2019/03/14	1	33.10	3	33.18	33.40	-2	952	-0.21%
2019/03/12	1	32.10	1	32.60	31.80	0	937	0.00%
2019/03/08	3	32.02	1	32.10	32.10	2	1,001	0.20%
2019/03/07	1	32.60	1	33.10	32.95	0	1,004	0.00%
2019/03/05	3	33.43	2	33.75	33.15	1	1,080	0.09%
2019/03/04	1	32.75	0	0.00	32.80	1	1,052	0.10%
2019/02/27	3	33.43	1	34.10	32.95	2	1,048	0.19%
2019/02/26	1	33.40	1	33.70	33.90	0	1,033	0.00%
2019/02/21	2	33.20	0	0.00	33.25	2	1,024	0.20%
2019/02/18	0	0.00	2	33.50	34.65	-2	1,018	-0.20%
2019/02/15	1	31.60	1	32.30	32.80	0	949	0.00%
2019/02/14	2	32.00	1	32.35	32.75	1	947	0.11%
2019/02/13	0	0.00	4	32.13	32.75	-4	935	-0.43%
2019/02/12	0	0.00	5	30.22	30.80	-5	881	-0.57%
2019/01/29	2	28.80	0	0.00	29.00	2	966	0.21%
2019/01/23	0	29.20	0	0.00	29.25	0	1,109	0.00%
2019/01/22	2	29.40	0	0.00	28.95	2	1,108	0.18%
2019/01/21	0	0.00	5	29.02	29.80	-5	1,085	-0.46%
2019/01/17	2	28.00	2	28.60	27.85	0	1,101	0.00%
2019/01/14	2	28.00	0	0.00	27.80	2	1,101	0.18%
2019/01/10	2	28.60	0	0.00	28.30	2	1,110	0.18%
2019/01/09	0	0.00	5	28.99	28.75	-5	1,117	-0.45%
2019/01/08	1	27.10	0	0.00	27.50	1	1,116	0.09%
2019/01/02	2	28.90	0	0.00	28.75	2	1,138	0.18%
2018/12/28	0	0.00	1	29.80	29.25	-1	1,145	-0.09%
2018/12/27	0	29.05	2	29.10	29.20	-2	1,149	-0.17%
2018/12/26	2	28.38	1	29.30	28.05	1	1,142	0.09%
2018/12/25	1	28.70	0	0.00	28.60	1	1,141	0.09%
2018/12/24	2	29.45	1	30.00	29.30	1	1,145	0.09%
2018/12/22	1	29.30	0	0.00	29.40	1	1,142	0.09%
2018/12/21	0	0.00	3	29.03	29.80	-3	1,143	-0.26%
2018/12/20	2	28.23	1	28.50	28.20	1	1,127	0.09%
2018/12/19	0	0.00	1	28.50	28.15	-1	1,122	-0.09%
2018/12/18	1	27.90	1	28.35	27.95	0	1,125	0.00%
2018/12/17	3	28.57	1	29.10	28.50	2	1,131	0.18%
2018/12/14	3	28.63	1	29.10	28.65	2	1,135	0.18%
2018/12/13	2	29.55	2	29.45	29.15	0	1,135	0.00%
2018/12/12	2	30.20	1	30.00	30.20	1	1,136	0.09%
2018/12/11	1	29.40	0	0.00	29.40	1	1,151	0.09%
2018/12/04	2	33.33	0	0.00	32.50	2	1,183	0.17%
2018/12/03	0	0.00	2	33.70	33.70	-2	1,189	-0.17%
2018/11/29	2	32.05	3	32.50	31.10	-1	1,154	-0.09%
2018/11/21	2	29.75	0	0.00	29.90	2	1,408	0.14%
2018/11/09	0	0.00	3	29.15	29.60	-3	1,405	-0.21%
2018/11/08	5	30.62	0	0.00	29.10	5	1,394	0.36%
2018/11/07	0	0.00	1	28.65	28.65	-1	1,332	-0.08%
2018/11/06	1	26.95	0	0.00	26.95	1	1,323	0.08%
2018/10/26	6	22.50	6	22.75	22.20	0	1,157	0.00%
2018/10/19	2	25.10	2	25.35	25.45	0	1,146	0.00%
2018/10/15	0	25.15	0	0.00	24.95	0	1,177	0.00%
2018/10/04	0	0.00	1	31.00	30.95	-1	1,177	-0.08%
2018/09/20	0	0.00	1	34.05	33.95	-1	1,443	-0.07%
2018/09/18	0	0.00	1	34.85	34.05	-1	1,511	-0.07%
2018/09/17	1	35.50	0	0.00	35.50	1	1,535	0.07%
2018/09/10	2	32.75	2	33.08	33.40	0	1,714	0.00%
2018/09/07	0	0.00	2	36.00	33.20	-2	1,745	-0.11%
2018/09/04	2	37.80	2	38.30	37.20	0	1,953	0.00%
2018/08/31	2	41.00	0	0.00	40.60	2	1,970	0.10%
2018/08/29	0	0.00	3	38.43	38.75	-3	1,960	-0.15%
2018/08/28	7	38.60	3	39.10	39.15	4	1,982	0.20%
2018/08/16	0	0.00	2	32.10	33.95	-2	2,802	-0.07%
2018/08/13	1	32.25	1	32.25	32.15	0	2,855	0.00%
2018/08/10	0	0.00	1	36.70	35.30	-1	2,847	-0.04%
2018/08/09	1	36.90	0	0.00	36.60	1	2,873	0.03%
2018/07/20	1	38.00	0	0.00	38.10	1	3,300	0.03%
2018/07/13	2	43.80	0	0.00	43.80	2	3,311	0.06%
2018/07/11	0	0.00	5	43.00	42.85	-5	3,371	-0.15%
2018/07/06	9	43.18	6	43.37	42.40	3	3,636	0.08%
2018/07/05	5	45.54	5	45.61	43.90	0	3,618	0.00%
2018/07/04	4	47.16	7	47.50	46.70	-3	3,771	-0.08%
2018/07/03	6	44.78	6	44.92	44.80	0	3,708	0.00%
2018/07/02	1	45.80	0	0.00	44.00	1	3,660	0.03%
2018/06/28	1	45.75	1	44.60	44.70	0	3,632	0.00%
2018/06/26	0	0.00	3	43.23	44.85	-3	3,577	-0.08%
2018/06/25	1	42.80	0	0.00	42.80	1	3,556	0.03%
2018/06/22	1	45.50	1	45.10	43.80	0	3,539	0.00%
2018/06/21	1	48.45	0	0.00	46.50	1	3,513	0.03%
2018/06/20	9	47.91	1	48.50	47.00	8	3,481	0.23%
2018/06/19	0	0.00	1	52.10	51.70	-1	3,395	-0.03%
2018/06/13	1	51.00	3	55.30	50.40	-2	3,271	-0.06%
2018/06/12	4	53.75	1	53.50	52.60	3	3,119	0.10%
2018/06/11	0	0.00	7	52.74	52.30	-7	3,045	-0.23%
2018/06/08	0	0.00	1	51.30	50.90	-1	2,977	-0.03%
2018/06/07	4	51.43	1	51.80	51.50	3	2,943	0.10%
2018/06/06	5	52.32	8	52.51	51.10	-3	2,913	-0.10%
2018/06/05	5	51.10	36	51.94	49.60	-31	2,842	-1.09%
2018/06/04	0	0.00	2	52.10	53.10	-2	2,782	-0.07%
2018/06/01	39	53.03	1	52.10	50.10	38	2,679	1.42%
2018/05/31	8	55.19	12	55.18	53.90	-4	2,517	-0.16%
2018/05/30	8	48.54	47	49.83	50.70	-39	2,195	-1.78%
2018/05/29	0	0.00	2	45.50	46.10	-2	1,967	-0.10%
2018/05/28	1	45.55	5	46.15	46.00	-4	1,939	-0.21%
2018/05/25	0	0.00	2	43.48	43.45	-2	1,833	-0.11%
2018/05/23	7	42.83	0	0.00	42.00	7	1,861	0.38%
2018/05/22	2	44.85	7	45.67	45.45	-5	1,839	-0.27%
2018/05/21	0	0.00	2	43.45	43.45	-2	1,788	-0.11%
2018/05/17	1	41.50	0	0.00	42.30	1	1,781	0.06%
2018/05/16	1	43.00	0	0.00	42.90	1	1,755	0.06%
2018/05/15	3	44.65	1	46.00	44.50	2	1,745	0.11%
2018/05/14	2	44.85	0	0.00	44.40	2	1,753	0.11%
2018/05/11	1	45.85	0	0.00	43.00	1	1,722	0.06%
2018/05/09	6	46.58	89	46.38	44.70	-83	1,633	-5.08%
2018/05/08	0	0.00	6	47.50	47.50	-6	1,527	-0.39%
2018/05/07	3	43.00	3	43.90	43.20	0	1,488	0.00%
2018/05/02	6	43.00	0	0.00	42.00	6	1,441	0.42%
2018/04/30	3	42.33	0	0.00	42.30	3	1,420	0.21%
2018/04/27	23	44.13	0	0.00	45.65	23	1,383	1.66%
2018/04/25	0	0.00	1	42.20	43.30	-1	1,335	-0.07%
2018/04/24	3	42.60	0	0.00	42.80	3	1,342	0.22%
2018/04/19	0	0.00	1	43.95	43.75	-1	1,331	-0.08%
2018/04/18	10	44.00	0	0.00	44.00	10	1,331	0.75%
2018/04/17	2	46.35	1	43.05	43.05	1	1,319	0.08%
2018/04/16	1	45.20	29	45.02	47.80	-28	1,284	-2.18%
2018/04/12	53	40.49	1	38.50	41.00	52	1,282	4.05%
2018/04/11	0	0.00	0.1	37.30	37.30	-0.1	1,276	-0.01%
2018/04/10	1	32.95	4.2	32.32	33.95	-3.2	1,488	-0.21%
2018/04/09	0	0.00	1	30.10	30.90	-1	1,391	-0.07%
2018/03/28	0	0.00	1	28.20	28.25	-1	1,366	-0.07%
2018/03/26	1	27.20	1	27.55	27.35	0	1,389	0.00%
2018/03/12	2	28.35	0	0.00	28.05	2	1,382	0.14%
2018/03/09	5	28.20	0	0.00	28.20	5	1,392	0.36%
2018/03/08	1	28.00	0	0.00	28.10	1	1,404	0.07%
2018/03/05	1	28.40	0	0.00	27.85	1	1,464	0.07%
2018/02/23	0	0.00	2	27.45	27.75	-2	1,759	-0.11%
2018/02/22	2	27.05	0	0.00	27.20	2	1,737	0.12%
2018/01/05	0.1	32.00	2	32.00	31.90	-1.9	1,738	-0.11%
2018/01/04	2.2	30.48	0	0.00	32.30	2.2	1,559	0.14%