嘉晶 (3016)-統一-新營券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/12/11	10	50.97	0	0.00	50.40	10	303	3.30%
2024/11/29	1	51.20	0	0.00	51.10	1	350	0.28%
2024/11/18	0	0.00	1	53.20	53.00	-1	406	-0.25%
2024/10/04	0	0.00	1	58.50	58.50	-1	949	-0.11%
2024/09/12	0	0.00	1	57.60	58.20	-1	1,339	-0.07%
2024/09/05	1	56.40	0	0.00	55.30	1	1,483	0.07%
2024/08/20	0	0.00	2	60.45	60.20	-2	1,547	-0.13%
2024/08/05	1	56.00	1	56.10	55.90	0	1,536	0.00%
2024/08/02	2	64.10	2	63.75	62.10	0	1,513	0.00%
2024/07/29	1	62.90	0	0.00	62.30	1	1,476	0.07%
2024/07/19	0	0.00	9	68.73	65.00	-9	1,465	-0.61%
2024/07/18	0	0.00	3	68.37	68.90	-3	1,444	-0.21%
2024/07/12	3	71.76	1	72.66	70.50	2	1,492	0.13%
2024/07/11	1	71.40	1	71.30	71.50	0	1,477	0.00%
2024/07/08	4	68.70	0	69.00	68.30	4	1,383	0.29%
2024/07/05	2	71.00	0	0.00	71.70	2	1,360	0.15%
2024/07/03	0	0.00	2	67.25	67.30	-2	1,242	-0.16%
2024/06/27	2	62.90	0	0.00	62.60	2	1,252	0.16%
2024/06/25	2	63.50	0	0.00	63.60	2	1,287	0.16%
2024/06/24	1	64.30	0	0.00	64.00	1	1,277	0.08%
2024/06/21	3	67.00	0	0.00	67.00	3	1,256	0.24%
2024/06/20	2	68.00	2	67.00	68.00	0	1,247	0.00%
2024/06/19	1	68.10	0	0.00	66.80	1	1,265	0.08%
2024/06/18	2	68.30	6	66.60	68.00	-4	1,255	-0.32%
2024/06/17	1	66.50	1	67.10	66.80	0	1,227	0.00%
2024/06/13	1	63.70	0	0.00	63.80	1	1,145	0.09%
2024/06/12	4	64.05	1	63.70	63.70	3	1,158	0.26%
2024/06/04	1	62.50	0	0.00	61.40	1	1,609	0.06%
2024/05/31	0	0.00	1	62.90	62.30	-1	1,623	-0.06%
2024/05/30	1	63.30	0	0.00	62.50	1	1,617	0.06%
2024/05/28	0	0.00	3	62.90	63.40	-3	1,602	-0.19%
2024/05/20	0	0.00	7	62.64	62.20	-7	1,560	-0.45%
2024/05/17	0	0.00	1	61.10	61.30	-1	1,539	-0.06%
2024/05/09	6	59.17	0	0.00	59.00	6	1,540	0.39%
2024/04/26	1	61.10	0	0.00	61.50	1	1,497	0.07%
2024/04/25	0	0.00	1	61.70	61.60	-1	1,489	-0.07%
2024/04/19	1	58.90	0	0.00	58.60	1	1,439	0.07%
2024/04/18	2	63.70	5	62.92	61.20	-3	1,414	-0.21%
2024/04/15	3	59.07	0	0.00	58.90	3	1,270	0.24%
2024/04/09	1	59.60	0	0.00	60.10	1	1,174	0.09%
2024/04/08	1	59.90	0	0.00	59.50	1	1,171	0.09%
2024/04/03	1	60.80	0	0.00	60.80	1	1,164	0.09%
2024/04/02	1	60.80	0	0.00	61.60	1	1,155	0.09%
2024/04/01	4	61.85	0	0.00	61.50	4	1,133	0.35%
2024/03/26	0	0.00	1	57.70	57.00	-1	1,004	-0.10%
2024/03/22	1	60.70	1	58.50	59.10	0	999	0.00%
2024/03/20	0	0.00	5	56.90	56.60	-5	993	-0.50%
2024/03/19	1	58.10	0	0.00	57.50	1	989	0.10%
2024/03/13	7	60.70	2	61.45	60.00	5	922	0.54%
2024/03/12	20	60.45	20	63.20	61.70	0	861	0.00%
2024/03/11	0	0.00	1	59.20	61.90	-1	617	-0.16%
2024/03/05	0	0.00	1	54.70	53.50	-1	459	-0.22%
2024/02/19	1	55.90	0	0.00	55.70	1	466	0.21%
2023/12/18	0	0.00	1	65.50	64.00	-1	501	-0.20%
2023/12/15	1	64.90	2	64.85	64.50	-1	478	-0.21%
2023/11/20	1	61.80	0	0.00	62.20	1	396	0.25%
2023/11/02	20	59.99	0	0.00	60.00	20	448	4.46%
2023/10/27	53	58.14	0	0.00	58.00	53	425	12.45%
2023/09/27	8	57.39	0	0.00	57.20	8	1,156	0.69%
2023/09/13	0	0.00	0	62.30	61.40	0	1,165	0.00%
2023/07/25	1	66.20	0	0.00	66.10	1	1,199	0.08%
2023/07/21	1	68.60	0	0.00	67.90	1	1,184	0.08%
2023/07/13	1	73.70	0	0.00	71.00	1	1,122	0.09%
2023/07/12	0	0.00	1	71.90	72.30	-1	1,078	-0.09%
2023/07/11	12	73.26	23	72.94	72.20	-11	1,012	-1.09%
2023/07/10	13	68.37	1	69.40	69.70	12	836	1.44%
2023/07/03	0	0.00	12	65.40	64.80	-12	676	-1.77%
2023/06/29	12	63.83	0	0.00	64.00	12	669	1.79%
2023/06/19	0	0.00	1	65.50	65.40	-1	682	-0.15%
2023/06/13	1	66.90	0	0.00	65.20	1	663	0.15%
2023/06/05	1	67.50	1	66.70	66.00	0	661	0.00%
2023/05/29	0	0.00	0.1	65.10	65.10	-0.1	694	-0.01%
2023/03/24	0	0.00	5	73.00	73.00	-5	695	-0.72%
2023/03/22	0	0.00	5	71.70	71.80	-5	691	-0.72%
2023/03/20	1	71.50	0	0.00	71.60	1	690	0.14%
2023/02/23	0	0.00	5	76.20	76.00	-5	681	-0.73%
2023/02/03	1	78.30	0	0.00	78.00	1	937	0.11%
2023/02/02	0	0.00	1	79.00	79.20	-1	946	-0.11%
2023/02/01	1	76.80	0	0.00	77.00	1	937	0.11%
2023/01/12	2	74.70	2	73.60	73.10	0	993	0.00%
2022/12/02	0	0.00	1	81.90	81.60	-1	1,938	-0.05%
2022/12/01	0	0.00	2	81.40	81.90	-2	1,939	-0.10%
2022/11/25	0	0.00	1	78.50	77.60	-1	1,990	-0.05%
2022/11/18	1	79.50	1	80.50	78.20	0	2,111	0.00%
2022/11/17	0	0.00	1	79.00	79.30	-1	2,151	-0.05%
2022/11/11	0	0.00	1	77.70	75.00	-1	2,388	-0.04%
2022/11/09	2	74.95	3	74.97	75.00	-1	2,369	-0.04%
2022/11/07	0	0.00	10	72.20	72.40	-10	2,357	-0.42%
2022/10/31	0	0.00	1	69.00	69.00	-1	2,399	-0.04%
2022/10/27	0	0.00	1	68.70	69.00	-1	2,392	-0.04%
2022/10/21	1	69.60	0	0.00	67.10	1	2,408	0.04%
2022/10/17	1	68.10	1	67.90	69.30	0	2,436	0.00%
2022/10/14	0	0.00	1	70.00	70.50	-1	2,444	-0.04%
2022/10/13	10	70.80	0	0.00	66.10	10	2,491	0.40%
2022/10/12	0	0.00	1	71.20	70.80	-1	2,472	-0.04%
2022/10/05	1	78.60	10	78.90	77.60	-9	2,515	-0.36%
2022/10/04	0	0.00	1	74.90	77.60	-1	2,490	-0.04%
2022/09/30	0	0.00	1	68.80	72.70	-1	2,521	-0.04%
2022/09/29	11	73.07	0	0.00	70.40	11	2,511	0.44%
2022/09/28	1	76.20	0	0.00	71.60	1	2,500	0.04%
2022/09/27	2	78.15	2	78.85	78.50	0	2,480	0.00%
2022/09/19	1	87.00	1	88.20	86.50	0	2,432	0.00%
2022/09/14	1	88.70	1	89.80	91.40	0	2,451	0.00%
2022/09/13	1	90.80	2	91.75	90.70	-1	2,455	-0.04%
2022/09/12	3	90.30	0	0.00	89.60	3	2,384	0.13%
2022/09/07	0	0.00	1	79.80	80.30	-1	2,370	-0.04%
2022/09/01	1	90.00	0	0.00	88.00	1	2,362	0.04%
2022/08/31	0	0.00	1	88.20	89.70	-1	2,353	-0.04%
2022/08/30	7	88.79	0	0.00	89.30	7	2,390	0.29%
2022/08/25	1	91.80	0	0.00	90.60	1	2,380	0.04%
2022/08/23	1	92.20	2	92.35	92.10	-1	2,370	-0.04%
2022/08/22	2	93.10	0	0.00	93.00	2	2,363	0.08%
2022/08/19	0	0.00	7	92.10	91.40	-7	2,275	-0.31%
2022/08/11	0	0.00	1	85.00	83.60	-1	2,261	-0.04%
2022/08/08	0	0.00	0.2	79.90	80.50	-0.2	2,424	-0.01%
2022/08/05	0	0.00	1	80.20	80.70	-1	2,519	-0.04%
2022/08/04	2	77.50	0	0.00	77.90	2	2,600	0.08%
2022/08/03	1	77.90	2	78.15	77.40	-1	2,654	-0.04%
2022/08/02	0	0.00	3	80.23	79.00	-3	2,716	-0.11%
2022/07/29	1	82.60	1	84.00	84.00	0	2,740	0.00%
2022/07/22	1	84.60	2	85.20	83.30	-1	2,765	-0.04%
2022/07/21	10	84.30	11	84.28	84.80	-1	2,803	-0.04%
2022/07/20	3	84.77	2	84.05	83.40	1	2,798	0.04%
2022/07/19	1	80.20	0	0.00	80.30	1	2,777	0.04%
2022/07/15	3	81.17	1	81.80	80.80	2	2,787	0.07%
2022/07/11	2	78.80	1	79.30	79.50	1	2,760	0.04%
2022/07/08	5	79.28	2	80.25	78.90	3	2,761	0.11%
2022/07/06	0	0.00	4	75.93	73.70	-4	2,758	-0.15%
2022/07/05	1	77.10	4	76.50	78.60	-3	2,813	-0.11%
2022/07/04	0	0.00	1	78.00	78.70	-1	2,789	-0.04%
2022/07/01	12	83.65	1	78.80	78.40	11	2,792	0.39%
2022/06/30	2	84.70	2	84.90	83.80	0	2,766	0.00%
2022/06/29	0	0.00	4	90.15	90.40	-4	2,793	-0.14%
2022/06/28	1	94.30	0	0.00	92.30	1	2,841	0.04%
2022/06/21	1	89.60	0	0.00	93.50	1	3,596	0.03%
2022/06/20	1	89.00	1	90.10	88.20	0	3,649	0.00%
2022/06/16	2	98.50	7	101.67	97.20	-5	3,870	-0.13%
2022/06/15	2	103.00	2	100.50	100.50	0	4,103	0.00%
2022/06/14	0	0.00	0.1	101.50	103.50	-0.1	4,666	0.00%
2022/06/13	0	0.00	1	102.50	103.00	-1	5,179	-0.02%
2022/06/09	0	0.00	1	106.50	107.00	-1	5,839	-0.02%
2022/06/08	6	106.17	2	106.50	106.00	4	6,001	0.07%
2022/06/07	0	0.00	5	104.50	104.00	-5	6,047	-0.08%
2022/06/06	1	104.00	0	0.00	102.50	1	6,039	0.02%
2022/06/02	7	104.71	3	105.67	105.00	4	6,065	0.07%
2022/06/01	6	105.75	0	0.00	105.50	6	6,063	0.10%
2022/05/31	3	104.00	2	104.50	104.00	1	6,049	0.02%
2022/05/30	1	102.50	1	103.00	103.50	0	6,035	0.00%
2022/05/27	1	100.00	1	99.90	99.90	0	6,018	0.00%
2022/05/26	1	100.50	1	101.00	98.90	0	6,030	0.00%
2022/05/23	1	102.00	0	0.00	99.40	1	6,059	0.02%
2022/05/18	4	101.00	5	100.06	98.90	-1	6,030	-0.02%
2022/05/17	2	98.00	1	98.70	99.10	1	5,948	0.02%
2022/05/16	1	98.80	3	98.27	96.10	-2	5,933	-0.03%
2022/05/13	2	97.00	1	96.80	96.30	1	5,885	0.02%
2022/05/12	1	94.50	1	97.50	92.20	0	5,845	0.00%
2022/05/11	0	0.00	2	95.40	96.00	-2	5,884	-0.03%
2022/05/10	1	92.30	0	0.00	93.60	1	5,851	0.02%
2022/05/09	1	90.60	1	88.90	88.10	0	5,823	0.00%
2022/05/06	1	92.30	1	93.20	92.80	0	5,852	0.00%
2022/05/05	1	95.60	0	0.00	95.90	1	5,881	0.02%
2022/05/03	0	0.00	1	92.00	93.40	-1	5,882	-0.02%
2022/04/29	1	93.40	1	94.20	92.20	0	5,928	0.00%
2022/04/27	1	88.90	1	89.70	92.10	0	5,941	0.00%
2022/04/26	1	96.00	1	97.50	95.00	0	5,904	0.00%
2022/04/25	2	96.45	1	97.80	95.50	1	5,911	0.02%
2022/04/22	0	0.00	1	101.50	101.00	-1	5,907	-0.02%
2022/04/20	2	107.25	1	106.50	106.50	1	5,993	0.02%
2022/04/19	0	0.00	1	107.50	106.50	-1	6,020	-0.02%
2022/04/15	2	106.25	2	106.25	105.50	0	6,120	0.00%
2022/04/14	1	109.00	2	109.25	109.00	-1	6,212	-0.02%
2022/04/13	1	109.00	1	109.00	109.00	0	6,242	0.00%
2022/04/12	3	106.50	4	107.75	106.00	-1	6,281	-0.02%
2022/04/11	5.1	107.55	2	106.00	106.00	3.1	6,312	0.05%
2022/04/01	1	116.00	1	114.50	116.00	0	6,389	0.00%
2022/03/31	1	117.50	1	118.00	117.50	0	6,384	0.00%
2022/03/30	2	121.50	3	120.00	120.50	-1	6,377	-0.02%
2022/03/29	4	118.75	0	0.00	118.50	4	6,436	0.06%
2022/03/28	10	119.25	9	118.33	120.50	1	6,405	0.02%
2022/03/25	2	127.25	3	123.00	119.50	-1	6,349	-0.02%
2022/03/22	1	122.00	0	0.00	123.50	1	6,362	0.02%
2022/03/21	9	123.39	0	0.00	124.50	9	6,365	0.14%
2022/03/18	6	122.75	4	123.50	125.00	2	6,294	0.03%
2022/03/17	6	122.33	6	123.92	123.00	0	6,183	0.00%
2022/03/16	2	118.25	2	118.00	115.00	0	5,906	0.00%
2022/03/15	1	116.50	3	114.50	114.00	-2	5,459	-0.04%
2022/03/14	5	108.40	3	109.67	109.00	2	4,994	0.04%
2022/03/11	1	104.50	1	103.50	104.50	0	4,864	0.00%
2022/03/10	2	108.00	1	110.00	110.00	1	4,718	0.02%
2022/03/07	0	0.00	4	101.00	101.00	-4	4,775	-0.08%
2022/02/24	0	0.00	4	102.13	100.00	-4	5,761	-0.07%
2022/02/21	3	111.33	3	110.50	110.50	0	8,313	0.00%
2022/02/18	1	113.50	5	111.50	111.50	-4	9,087	-0.04%
2022/02/17	0	0.00	1	111.50	112.50	-1	9,524	-0.01%
2022/02/16	1	113.00	0	0.00	113.00	1	9,759	0.01%
2022/02/15	7	112.64	14	112.71	112.00	-7	9,835	-0.07%
2022/02/14	1	112.00	0	0.00	112.00	1	9,922	0.01%
2022/02/11	3	119.83	2	121.00	118.00	1	9,939	0.01%
2022/02/09	13	116.04	6	115.58	116.00	7	10,043	0.07%
2022/02/08	6	112.42	1	112.50	112.50	5	10,253	0.05%
2022/01/24	1	114.00	0	0.00	115.50	1	11,581	0.01%
2022/01/20	1	118.00	0	0.00	118.50	1	11,940	0.01%
2022/01/13	0	0.00	1	120.00	120.00	-1	12,797	-0.01%
2022/01/11	0	0.00	5	122.00	122.00	-5	13,014	-0.04%
2022/01/07	1	125.00	0	0.00	125.00	1	13,160	0.01%
2022/01/03	1	137.00	0	0.00	137.50	1	13,183	0.01%
2021/12/30	0	0.00	3	135.33	133.50	-3	13,204	-0.02%
2021/12/29	1	137.00	6	136.83	136.00	-5	13,255	-0.04%
2021/12/28	5	135.00	5	136.50	135.00	0	13,264	0.00%
2021/12/24	4	134.50	4	134.38	132.50	0	13,296	0.00%
2021/12/23	3	133.50	3	134.00	134.00	0	13,322	0.00%
2021/12/22	6	133.25	5	131.00	131.00	1	13,277	0.01%
2021/12/21	7	132.29	8	132.88	132.50	-1	13,353	-0.01%
2021/12/20	4	130.25	5	132.60	132.50	-1	13,692	-0.01%
2021/12/17	24	133.38	17	132.24	132.00	7	13,819	0.05%
2021/12/16	17	139.21	17	140.74	141.00	0	14,213	0.00%
2021/12/15	6	136.92	7	136.14	136.50	-1	13,899	-0.01%
2021/12/14	7	131.93	6	132.58	133.00	1	13,906	0.01%
2021/12/13	5	135.40	1	136.00	136.00	4	13,784	0.03%
2021/12/10	8.2	138.05	22	137.32	137.00	-13.8	13,669	-0.10%
2021/12/08	2	149.50	0	0.00	150.50	2	13,402	0.01%
2021/12/07	2	149.50	1	149.00	147.50	1	13,471	0.01%
2021/12/06	1	150.50	1	150.00	150.00	0	13,556	0.00%
2021/12/03	0	0.00	1	153.00	153.00	-1	13,616	-0.01%
2021/12/02	1	147.00	1	148.00	148.00	0	13,592	0.00%
2021/12/01	0	0.00	2	147.50	148.50	-2	13,609	-0.01%
2021/11/30	2	148.50	1	146.50	146.00	1	13,653	0.01%
2021/11/29	3	146.50	16	146.66	148.50	-13	13,839	-0.09%
2021/11/26	1	138.00	0	0.00	140.00	1	13,757	0.01%
2021/11/25	6	145.25	0	0.00	146.00	6	13,765	0.04%
2021/11/24	2	138.00	3	142.00	145.50	-1	13,763	-0.01%
2021/11/23	22	142.16	5	138.00	135.50	17	13,751	0.12%
2021/11/22	13	146.96	78	146.69	149.00	-65	13,594	-0.48%
2021/11/19	37	133.31	22	139.18	143.00	15	12,777	0.12%
2021/11/18	25	130.06	68	130.30	130.00	-43	12,539	-0.34%
2021/11/17	15	118.27	27	123.04	127.50	-12	11,358	-0.11%
2021/11/16	43	111.50	5	113.30	116.00	38	10,703	0.36%
2021/11/15	2	100.25	15	103.87	105.50	-13	10,283	-0.13%
2021/11/11	7	98.87	4	98.70	98.00	3	10,074	0.03%
2021/11/10	2	96.30	1	97.30	97.00	1	10,002	0.01%
2021/11/09	2	97.50	1	97.70	96.20	1	9,974	0.01%
2021/11/08	3	98.13	5	98.04	96.60	-2	9,905	-0.02%
2021/11/05	13	103.04	2	102.00	101.50	11	9,816	0.11%
2021/11/04	2	103.25	0	0.00	102.00	2	9,625	0.02%
2021/11/03	29	107.81	6	104.67	103.50	23	9,584	0.24%
2021/11/02	14	108.04	1	114.00	107.00	13	9,378	0.14%
2021/11/01	39	104.50	11	100.04	104.50	28	8,770	0.32%
2021/10/29	3	96.13	6	96.83	95.30	-3	8,593	-0.03%
2021/10/28	3	95.00	8	95.58	94.70	-5	8,313	-0.06%
2021/10/27	7	93.96	2	94.60	94.30	5	8,304	0.06%
2021/10/26	58	96.80	52	96.93	92.90	6	8,334	0.07%
2021/10/25	2	95.00	1	94.50	94.70	1	8,093	0.01%
2021/10/22	11	95.98	12	96.04	96.30	-1	8,230	-0.01%
2021/10/21	3	96.73	4	96.13	93.00	-1	8,367	-0.01%
2021/10/20	2	94.30	3	93.67	94.50	-1	8,523	-0.01%
2021/10/19	22	93.41	18	93.59	93.20	4	8,626	0.05%
2021/10/18	4	89.75	1	90.10	92.00	3	8,907	0.03%
2021/10/15	29	87.73	32	87.90	87.40	-3	9,479	-0.03%
2021/10/13	4	86.88	0	0.00	84.20	4	10,360	0.04%
2021/10/12	0	0.00	1	88.20	87.50	-1	10,411	-0.01%
2021/10/08	4	87.63	4	88.20	86.50	0	10,592	0.00%
2021/10/07	23	85.44	25	85.34	85.60	-2	10,742	-0.02%
2021/10/06	1	80.80	2	83.00	80.50	-1	10,925	-0.01%
2021/10/05	12	81.43	18	80.66	81.60	-6	11,096	-0.05%
2021/10/04	8	81.23	4	82.30	78.80	4	11,067	0.04%
2021/10/01	2	84.75	4	84.60	82.50	-2	11,064	-0.02%
2021/09/30	5	88.60	1	87.90	88.80	4	11,233	0.04%
2021/09/28	1	91.90	0	0.00	92.80	1	11,362	0.01%
2021/09/27	43	95.63	42	95.20	93.10	1	11,275	0.01%
2021/09/24	3	93.60	5	93.22	92.50	-2	10,931	-0.02%
2021/09/23	79	95.47	83	95.93	92.80	-4	10,775	-0.04%
2021/09/22	5	90.90	1	90.90	90.20	4	10,249	0.04%
2021/09/17	3	89.57	2	88.55	89.90	1	10,192	0.01%
2021/09/16	0	0.00	1	86.30	86.20	-1	10,137	-0.01%
2021/09/15	3	86.30	4	86.60	84.90	-1	10,159	-0.01%
2021/09/14	1	87.10	1	88.50	87.70	0	10,194	0.00%
2021/09/10	0	0.00	1	87.80	88.50	-1	10,248	-0.01%
2021/09/09	5	86.84	10	85.88	86.40	-5	10,371	-0.05%
2021/09/08	4	83.95	1	86.60	82.70	3	10,309	0.03%
2021/09/06	1	89.80	0	0.00	88.20	1	10,532	0.01%
2021/09/03	2	90.50	1	90.40	90.80	1	10,487	0.01%
2021/09/02	6	93.83	2	94.00	90.40	4	10,452	0.04%
2021/09/01	0	0.00	1	91.50	91.50	-1	10,169	-0.01%
2021/08/31	1	89.20	2	90.35	90.00	-1	10,126	-0.01%
2021/08/27	8	90.29	2	89.15	88.10	6	10,018	0.06%
2021/08/26	2	91.50	0	0.00	90.40	2	9,987	0.02%
2021/08/23	9	85.23	10	84.58	83.70	-1	9,416	-0.01%
2021/08/20	40	81.51	40	81.20	80.60	0	9,279	0.00%
2021/08/19	1	80.80	1	79.80	78.10	0	9,155	0.00%
2021/08/17	2	77.30	2	77.35	76.90	0	9,205	0.00%
2021/08/13	0	0.00	1	81.90	81.00	-1	9,127	-0.01%
2021/08/12	0	0.00	1	83.80	84.50	-1	9,106	-0.01%
2021/08/06	1	88.70	0	0.00	88.20	1	8,992	0.01%
2021/08/02	0	0.00	1	92.00	93.00	-1	8,720	-0.01%
2021/07/30	2	94.45	1	95.40	91.10	1	8,671	0.01%
2021/07/29	1	93.80	0	0.00	94.10	1	8,570	0.01%
2021/07/27	3	102.83	1	102.00	98.60	2	8,277	0.02%
2021/07/26	1	105.50	1	98.60	105.00	0	8,030	0.00%
2021/07/23	1	98.70	0	0.00	97.80	1	7,672	0.01%
2021/07/21	1	97.20	3	99.03	100.50	-2	7,086	-0.03%
2021/07/20	4	94.58	3	95.63	91.50	1	6,461	0.02%
2021/07/19	0	0.00	4	86.50	91.00	-4	5,924	-0.07%
2021/07/16	3	84.30	0	0.00	82.80	3	5,879	0.05%
2021/07/15	10	83.80	11	82.97	84.50	-1	6,380	-0.02%
2021/07/14	14	83.84	12.1	83.89	85.70	1.9	6,458	0.03%
2021/07/13	5	86.30	5	86.90	80.50	0	6,213	0.00%
2021/07/12	38	82.65	52	82.81	82.50	-14	5,940	-0.24%
2021/07/07	0	0.00	4	79.23	79.30	-4	5,696	-0.07%
2021/07/06	4	77.90	7	77.61	77.70	-3	5,513	-0.05%
2021/07/05	1	75.10	3	74.07	74.90	-2	5,407	-0.04%
2021/07/01	0	0.00	1.4	70.47	69.90	-1.4	5,730	-0.02%
2021/06/30	0	0.00	2	72.00	72.00	-2	5,975	-0.03%
2021/06/29	7	74.07	0	0.00	73.00	7	5,962	0.12%
2021/06/28	0.1	72.90	0	0.00	72.80	0.1	5,898	0.00%
2021/06/24	0.2	73.40	0	0.00	73.30	0.2	5,910	0.00%
2021/06/23	0.1	73.60	0	0.00	73.70	0.1	5,868	0.00%
2021/06/22	0	0.00	1	71.80	71.60	-1	5,799	-0.02%
2021/06/21	0	0.00	2	73.30	72.00	-2	5,770	-0.03%
2021/06/18	2	77.30	2	76.20	75.20	0	5,731	0.00%
2021/06/17	5	71.30	0	0.00	72.70	5	5,617	0.09%
2021/06/16	1	72.30	1	72.00	71.30	0	5,565	0.00%
2021/06/15	7	72.59	7	72.67	72.90	0	5,439	0.00%
2021/06/09	3	67.17	3	67.23	66.70	0	5,152	0.00%
2021/06/04	0	0.00	1	66.20	66.50	-1	5,091	-0.02%
2021/06/01	1	67.50	1	68.40	68.40	0	4,934	0.00%
2021/05/28	1	67.40	3	66.97	66.90	-2	4,890	-0.04%
2021/05/25	3	67.13	2	66.20	66.30	1	4,791	0.02%
2021/05/14	0	0.00	1	60.30	60.70	-1	4,754	-0.02%
2021/05/13	1	60.00	0	0.00	60.10	1	4,732	0.02%
2021/05/11	0	0.00	1	67.80	65.30	-1	4,657	-0.02%
2021/05/10	2	72.05	0	0.00	69.70	2	4,645	0.04%
2021/04/29	0	0.00	2	78.90	78.50	-2	4,632	-0.04%
2021/04/28	4	80.30	0	0.00	79.50	4	4,665	0.09%
2021/04/26	1	83.10	0	0.00	82.20	1	4,781	0.02%
2021/04/23	1	82.90	0	0.00	82.50	1	4,805	0.02%
2021/04/22	1	79.90	6	80.67	78.50	-5	4,807	-0.10%
2021/04/21	9	86.54	0	0.00	84.00	9	5,265	0.17%
2021/04/20	2	78.70	3	81.97	82.80	-1	4,952	-0.02%
2021/04/14	0	0.00	1	76.00	74.10	-1	4,808	-0.02%
2021/04/09	3	79.00	0	0.00	78.00	3	4,752	0.06%
2021/04/08	2	81.25	0	0.00	80.00	2	4,656	0.04%
2021/04/06	0	0.00	1	76.20	77.60	-1	4,318	-0.02%
2021/04/01	0	0.00	5	71.40	71.20	-5	4,117	-0.12%
2021/03/30	0	0.00	1	72.00	72.40	-1	4,161	-0.02%
2021/03/24	1	70.90	0	0.00	70.90	1	4,266	0.02%
2021/03/22	5	69.20	0	0.00	72.00	5	4,235	0.12%
2021/03/05	2	67.10	0	0.00	67.70	2	5,455	0.04%
2021/02/24	0	0.00	0.2	71.79	71.50	-0.2	5,746	0.00%
2021/02/23	0.1	72.76	0	0.00	72.50	0.1	5,822	0.00%
2021/02/22	0.1	74.60	4	74.50	73.90	-3.9	5,782	-0.07%
2021/02/19	0	0.00	6	71.50	71.40	-6	5,670	-0.11%
2021/02/03	0	0.00	5	67.40	66.70	-5	5,657	-0.09%
2021/02/02	4	67.50	0	0.00	67.80	4	5,655	0.07%
2021/02/01	5	66.00	0	0.00	66.30	5	5,639	0.09%
2021/01/29	0	0.00	1	68.00	67.40	-1	5,620	-0.02%
2021/01/27	5	70.24	0	0.00	71.60	5	5,570	0.09%
2021/01/22	1	71.30	0	0.00	72.00	1	5,470	0.02%
2021/01/21	0	0.00	6	72.10	71.30	-6	5,449	-0.11%
2021/01/20	0	0.00	7	74.06	72.70	-7	5,396	-0.13%
2021/01/19	1	76.70	8	77.85	76.70	-7	5,306	-0.13%
2021/01/18	3	78.73	0	0.00	79.20	3	5,183	0.06%
2021/01/15	7	78.76	4	79.65	77.70	3	5,047	0.06%
2021/01/14	8	80.13	8	80.25	79.10	0	4,829	0.00%
2021/01/13	0	0.00	5	76.80	77.60	-5	4,145	-0.12%
2021/01/12	4	72.98	4	71.00	70.60	0	3,834	0.00%
2021/01/08	0	0.00	3	69.20	69.90	-3	3,682	-0.08%
2021/01/07	0	0.00	10	69.10	69.50	-10	3,726	-0.27%
2021/01/06	3	68.80	0	0.00	69.10	3	3,722	0.08%
2021/01/05	1	70.80	0	0.00	71.10	1	3,724	0.03%
2021/01/04	1	72.00	0	0.00	72.60	1	3,705	0.03%
2020/12/31	6	71.70	8	71.19	71.10	-2	3,665	-0.05%
2020/12/30	2	72.85	2	71.80	71.80	0	3,652	0.00%
2020/12/29	2	73.30	0	0.00	72.70	2	3,628	0.06%
2020/12/25	10	71.60	0	0.00	72.30	10	3,491	0.29%
2020/12/24	0	0.00	18	71.55	71.50	-18	3,502	-0.51%
2020/12/23	8	71.25	1	70.90	71.70	7	3,515	0.20%
2020/12/22	1	70.10	2	70.30	69.00	-1	3,498	-0.03%
2020/12/21	7	69.57	2	70.00	70.00	5	3,500	0.14%
2020/12/17	5	70.12	3	70.70	70.10	2	3,506	0.06%
2020/12/16	2	71.50	7	71.63	71.30	-5	3,494	-0.14%
2020/12/15	3	72.30	2	70.80	70.80	1	3,520	0.03%
2020/12/11	1	75.00	0	0.00	72.50	1	3,578	0.03%
2020/12/10	14	75.36	3	75.40	75.00	11	3,479	0.32%
2020/12/09	0	0.00	21	72.62	74.70	-21	3,188	-0.66%
2020/12/08	2	68.50	11	68.38	69.00	-9	2,814	-0.32%
2020/12/07	5	69.20	0	0.00	68.00	5	2,787	0.18%
2020/12/04	0	0.00	3	67.80	67.60	-3	2,766	-0.11%
2020/12/03	4	69.18	8	69.56	68.00	-4	2,749	-0.15%
2020/12/01	10	67.20	0	0.00	67.00	10	2,705	0.37%
2020/11/30	4	70.05	1	67.30	67.10	3	2,687	0.11%
2020/11/27	1	66.00	0	0.00	65.60	1	2,558	0.04%
2020/11/26	10	65.20	0	0.00	65.60	10	2,578	0.39%
2020/11/25	1	65.70	1	64.50	64.50	0	2,596	0.00%
2020/11/24	0	0.00	1	66.00	65.70	-1	2,682	-0.04%
2020/11/23	0	0.00	1	64.50	64.70	-1	2,693	-0.04%
2020/11/20	0	0.00	1	64.50	64.40	-1	2,731	-0.04%
2020/11/16	10	61.60	0	0.00	61.90	10	3,287	0.30%
2020/11/06	2	60.60	0	0.00	60.60	2	4,150	0.05%
2020/10/29	1	61.00	0	0.00	61.20	1	4,725	0.02%
2020/10/28	2	60.40	1	61.40	60.30	1	4,808	0.02%
2020/10/26	4	62.80	0	0.00	62.80	4	4,929	0.08%
2020/10/16	0	0.00	1	64.90	64.70	-1	5,624	-0.02%
2020/10/15	3	66.53	2	66.70	66.30	1	5,756	0.02%
2020/09/25	2	66.00	0	0.00	65.00	2	6,398	0.03%
2020/09/24	1	67.60	0	0.00	67.60	1	6,612	0.02%
2020/09/21	2	70.95	1	69.70	69.70	1	6,606	0.02%
2020/09/18	0	0.00	1	72.00	71.60	-1	6,614	-0.02%
2020/09/16	0	0.00	11	71.71	70.90	-11	6,574	-0.17%
2020/09/15	1	70.20	0	0.00	70.20	1	6,578	0.02%
2020/09/14	10	69.70	0	0.00	69.70	10	6,779	0.15%
2020/09/11	1	68.70	0	0.00	69.20	1	6,820	0.01%
2020/09/09	0	0.00	5	69.70	69.50	-5	6,968	-0.07%
2020/09/08	5	69.00	0	0.00	68.90	5	7,054	0.07%
2020/09/07	1	71.80	3	71.27	69.20	-2	7,134	-0.03%
2020/08/31	1	70.30	1	69.50	69.20	0	7,431	0.00%
2020/08/28	3	71.87	3	71.80	70.00	0	7,943	0.00%
2020/08/27	0	0.00	1	71.90	71.80	-1	7,937	-0.01%
2020/08/25	3	69.27	1	69.70	69.50	2	8,035	0.02%
2020/08/21	3	67.40	3	69.13	69.70	0	8,266	0.00%
2020/08/20	1	71.30	1	69.30	68.80	0	8,231	0.00%
2020/08/19	2	73.60	12	75.08	76.40	-10	8,499	-0.12%
2020/08/18	2	73.20	2	74.00	72.60	0	8,464	0.00%
2020/08/17	0	0.00	1	69.00	71.50	-1	8,361	-0.01%
2020/08/13	3	68.03	3	67.70	67.70	0	8,946	0.00%
2020/08/12	1	68.30	0	0.00	68.10	1	9,075	0.01%
2020/08/11	5	69.24	0	0.00	68.60	5	9,274	0.05%
2020/08/10	0	0.00	1	71.90	69.80	-1	9,375	-0.01%
2020/08/06	1	70.80	0	0.00	70.50	1	9,961	0.01%
2020/08/05	1	71.20	1	70.90	70.90	0	10,009	0.00%
2020/08/04	5	72.12	5	72.58	72.50	0	10,068	0.00%
2020/08/03	3	71.60	3	73.60	73.90	0	9,941	0.00%
2020/07/30	1	71.60	0	0.00	71.80	1	9,892	0.01%
2020/07/22	3	72.50	5	72.96	72.20	-2	9,635	-0.02%
2020/07/21	0	0.00	1	71.40	71.90	-1	9,399	-0.01%
2020/07/20	0	0.00	3	67.10	67.90	-3	9,275	-0.03%
2020/07/13	1	71.90	0	0.00	71.10	1	9,417	0.01%
2020/07/09	0	0.00	1	72.60	72.20	-1	9,451	-0.01%
2020/07/08	1	71.60	0	0.00	71.40	1	9,409	0.01%
2020/07/07	3	72.60	2	69.40	69.40	1	9,378	0.01%
2020/07/06	7	74.79	2	74.00	74.00	5	9,319	0.05%
2020/07/03	2	73.15	0	0.00	73.50	2	9,301	0.02%
2020/07/01	0	0.00	1	68.60	68.40	-1	9,123	-0.01%
2020/06/29	2	66.50	2	66.40	66.40	0	9,170	0.00%
2020/06/23	0	0.00	5	67.86	68.10	-5	9,247	-0.05%
2020/06/22	0	0.00	1	67.90	67.20	-1	9,265	-0.01%
2020/06/19	5	71.78	0	0.00	69.50	5	9,296	0.05%
2020/06/17	1	67.30	1	68.00	67.40	0	9,210	0.00%
2020/06/15	1	68.00	1	65.70	65.70	0	9,550	0.00%
2020/06/12	2	67.25	4	67.75	68.70	-2	9,814	-0.02%
2020/06/11	1	71.00	5	70.48	70.00	-4	10,020	-0.04%
2020/06/10	3	73.67	5	72.06	71.60	-2	10,045	-0.02%
2020/06/08	1	76.20	3	75.77	75.30	-2	10,336	-0.02%
2020/06/05	1	74.90	5	75.44	75.90	-4	10,545	-0.04%
2020/06/04	17	75.85	12	76.26	74.90	5	10,688	0.05%
2020/06/03	3	71.47	4	71.38	71.80	-1	10,240	-0.01%
2020/06/02	5	71.16	2	70.50	70.80	3	10,227	0.03%
2020/06/01	0	0.00	3	71.10	70.30	-3	10,262	-0.03%
2020/05/29	0	0.00	1	69.10	69.50	-1	10,258	-0.01%
2020/05/28	2	69.70	2	68.30	68.30	0	10,302	0.00%
2020/05/27	10	70.62	1	70.20	70.90	9	10,399	0.09%
2020/05/26	10	70.35	10	70.59	68.60	0	10,187	0.00%
2020/05/25	5	68.28	1	69.90	71.00	4	9,764	0.04%
2020/05/22	2	65.00	1	64.10	64.60	1	9,468	0.01%
2020/05/21	1	64.40	0	0.00	64.00	1	9,354	0.01%
2020/05/20	2	62.40	9	60.20	61.40	-7	9,196	-0.08%
2020/05/19	1	57.20	3	58.63	57.50	-2	8,876	-0.02%
2020/05/18	6	58.27	2	58.35	57.00	4	8,817	0.05%
2020/05/15	6	56.88	9	56.94	59.00	-3	8,657	-0.03%
2020/05/14	3	56.43	2	56.00	56.20	1	8,646	0.01%
2020/05/13	1	53.80	1	56.35	57.90	0	8,419	0.00%
2020/05/12	0	0.00	2	53.40	52.70	-2	8,003	-0.02%
2020/05/11	1	54.00	1	53.70	53.70	0	7,951	0.00%
2020/05/07	1	52.00	0	0.00	52.10	1	7,687	0.01%
2020/05/06	1	52.50	0	0.00	50.50	1	7,635	0.01%
2020/05/05	2	51.80	1	52.10	51.60	1	7,574	0.01%
2020/05/04	0	0.00	1	50.70	50.70	-1	7,541	-0.01%
2020/04/30	8	51.98	1	52.40	51.80	7	7,521	0.09%
2020/04/29	6	50.85	0	0.00	50.30	6	7,461	0.08%
2020/04/28	1	51.00	0	0.00	50.50	1	7,456	0.01%
2020/04/27	2	49.85	0	0.00	50.20	2	7,466	0.03%
2020/04/22	0	0.00	4	49.10	49.35	-4	7,408	-0.05%
2020/04/21	0	0.00	4	50.33	49.05	-4	7,432	-0.05%
2020/04/17	2	52.50	2	51.50	51.50	0	7,357	0.00%
2020/04/16	0	0.00	1	53.10	52.80	-1	7,254	-0.01%
2020/04/15	0	0.00	1	52.60	52.90	-1	7,124	-0.01%
2020/04/14	1	51.20	1	50.70	50.90	0	6,927	0.00%
2020/04/13	0	0.00	1	51.80	50.20	-1	6,903	-0.01%
2020/04/10	1	51.10	0	0.00	50.80	1	6,877	0.01%
2020/03/31	1	48.95	0	0.00	48.80	1	6,707	0.01%
2020/03/30	1	48.30	0	0.00	49.20	1	6,750	0.01%
2020/03/27	0	0.00	1	48.20	47.10	-1	6,684	-0.01%
2020/03/23	0	0.00	1	44.60	43.35	-1	6,597	-0.02%
2020/03/20	2	48.45	2	48.43	47.65	0	6,546	0.00%
2020/03/19	1	50.80	0	0.00	45.85	1	6,402	0.02%
2020/03/17	1	51.90	1	52.00	52.00	0	5,771	0.00%
2020/03/12	11	51.20	17	52.04	51.00	-6	5,108	-0.12%
2020/03/11	4	54.60	1	53.50	54.20	3	4,842	0.06%
2020/03/10	5	55.50	6	54.92	55.60	-1	4,604	-0.02%
2020/03/06	5	55.48	4	55.20	53.50	1	4,321	0.02%
2020/03/05	9	56.50	19	56.28	55.60	-10	4,246	-0.24%
2020/03/04	10	55.90	0	0.00	55.90	10	4,081	0.25%
2020/02/25	0	0.00	5	52.40	53.00	-5	3,290	-0.15%
2020/02/24	0	0.00	30	52.90	53.20	-30	3,258	-0.92%
2020/02/21	3	52.90	6	53.13	52.90	-3	3,194	-0.09%
2020/02/20	5	52.10	1	52.10	51.90	4	3,013	0.13%
2020/02/19	31	52.29	5	51.90	52.10	26	2,962	0.88%
2020/02/18	11	51.97	1	51.00	51.00	10	2,879	0.35%
2020/02/17	6	51.88	2	52.00	52.20	4	2,804	0.14%
2020/02/14	0	0.00	1	48.90	48.70	-1	2,629	-0.04%
2020/02/13	1	48.00	1	47.75	47.95	0	2,615	0.00%
2020/02/03	0	0.00	3	43.10	44.00	-3	3,018	-0.10%
2020/01/31	1	46.55	0	0.00	46.90	1	3,056	0.03%
2020/01/30	0	0.00	6	47.08	46.75	-6	3,309	-0.18%
2020/01/14	3	52.43	0	0.00	52.40	3	4,296	0.07%
2020/01/08	0	0.00	2	50.00	49.90	-2	4,661	-0.04%
2020/01/06	0	0.00	1	51.70	51.50	-1	4,957	-0.02%
2020/01/02	0	0.00	1	54.40	54.50	-1	4,868	-0.02%
2019/12/26	1	54.00	0	0.00	53.70	1	4,774	0.02%
2019/12/18	5	54.66	2	54.00	54.50	3	4,752	0.06%
2019/12/16	0	0.00	1	52.00	52.30	-1	4,595	-0.02%
2019/12/12	0	0.00	1	52.80	51.40	-1	4,644	-0.02%
2019/12/05	1	50.90	1	51.10	51.10	0	4,642	0.00%
2019/11/22	1	49.40	0	0.00	49.40	1	5,818	0.02%
2019/11/11	1	50.00	0	0.00	49.60	1	6,432	0.02%
2019/11/07	1	53.50	0	0.00	53.20	1	6,387	0.02%
2019/10/31	5	55.20	4	55.25	55.00	1	6,331	0.02%
2019/10/30	1	57.50	0	0.00	56.80	1	6,268	0.02%
2019/10/28	7	59.79	4	60.10	60.10	3	6,167	0.05%
2019/10/25	1	57.90	3	58.50	58.20	-2	6,169	-0.03%
2019/10/24	1	58.00	2	56.20	58.50	-1	6,089	-0.02%
2019/10/23	1	55.00	4	54.73	55.00	-3	6,007	-0.05%
2019/10/21	0	0.00	2	53.45	53.60	-2	5,906	-0.03%
2019/10/18	1	52.00	0	0.00	51.60	1	5,681	0.02%
2019/10/15	3	51.57	2	51.45	51.10	1	5,499	0.02%
2019/10/14	1	51.00	2	50.85	50.40	-1	5,317	-0.02%
2019/10/02	0	0.00	1	49.10	49.50	-1	5,179	-0.02%
2019/10/01	0	0.00	1	49.05	49.25	-1	5,189	-0.02%
2019/09/27	0	0.00	3	48.03	48.40	-3	5,174	-0.06%
2019/09/26	2	49.30	1	48.70	48.75	1	5,155	0.02%
2019/09/25	4	50.05	0	0.00	49.45	4	5,135	0.08%
2019/09/24	1	51.80	6	51.38	50.80	-5	5,122	-0.10%
2019/09/23	1	51.40	0	0.00	50.80	1	5,061	0.02%
2019/09/19	0	0.00	1	51.30	50.70	-1	5,067	-0.02%
2019/09/18	0	0.00	0	51.00	50.30	0	5,017	0.00%
2019/09/17	1	49.75	0	0.00	50.20	1	5,007	0.02%
2019/09/11	1	49.00	0	0.00	48.85	1	5,056	0.02%
2019/09/10	1	49.30	0	0.00	49.30	1	5,215	0.02%
2019/09/09	3	50.67	0	0.00	50.10	3	5,230	0.06%
2019/09/06	2	50.60	3	51.40	51.00	-1	5,201	-0.02%
2019/09/04	0	0.00	1	51.10	50.70	-1	4,896	-0.02%
2019/09/03	2	50.05	0	0.00	49.80	2	4,872	0.04%
2019/09/02	1	49.60	0	0.00	50.70	1	4,830	0.02%
2019/08/29	2	51.10	2	50.10	49.75	0	4,536	0.00%
2019/08/28	0	0.00	1	49.60	51.20	-1	4,330	-0.02%
2019/08/22	1	49.05	0	0.00	48.70	1	3,837	0.03%
2019/08/21	0	0.00	2	47.88	48.20	-2	3,744	-0.05%
2019/08/20	1	46.30	0	0.00	45.85	1	3,565	0.03%
2019/08/19	1	46.85	0	0.00	46.50	1	3,525	0.03%
2019/08/16	1	43.20	1	43.90	46.00	0	3,415	0.00%
2019/08/15	1	43.05	0	0.00	43.10	1	3,320	0.03%
2019/08/12	2	43.25	8	43.73	44.35	-6	3,316	-0.18%
2019/08/08	8	44.74	2	44.70	44.65	6	3,293	0.18%
2019/08/07	1	44.60	0	0.00	44.05	1	3,298	0.03%
2019/08/05	1	46.45	0	0.00	45.55	1	3,274	0.03%
2019/08/02	1	47.85	0	0.00	47.85	1	3,264	0.03%
2019/07/30	1	48.40	1	47.85	48.80	0	3,154	0.00%
2019/07/29	1	52.50	6	50.88	51.00	-5	3,016	-0.17%
2019/07/26	5	48.52	1	49.50	49.50	4	2,828	0.14%
2019/07/25	3	47.85	33	47.41	47.75	-30	2,728	-1.10%
2019/07/24	33	45.82	3	47.13	47.30	30	2,551	1.18%
2019/07/23	2	42.73	0	0.00	43.00	2	2,356	0.08%
2019/07/18	1	43.10	0	0.00	41.80	1	2,443	0.04%
2019/07/17	0	0.00	1	44.45	43.45	-1	2,457	-0.04%
2019/07/12	1	44.55	1	44.15	43.90	0	2,731	0.00%
2019/07/08	1	44.45	0	0.00	44.10	1	2,762	0.04%
2019/07/05	0	0.00	1	45.00	44.65	-1	2,788	-0.04%
2019/07/03	2	45.30	0	0.00	45.25	2	2,866	0.07%
2019/07/02	1	46.60	1	46.45	46.45	0	2,947	0.00%
2019/07/01	0	0.00	1	47.05	46.45	-1	3,016	-0.03%
2019/06/24	2	46.20	4	46.15	46.35	-2	3,143	-0.06%
2019/06/20	0	0.00	2	45.03	45.10	-2	3,114	-0.06%
2019/06/19	1	44.40	2	44.80	44.85	-1	3,132	-0.03%
2019/06/18	6	45.10	3	43.83	43.90	3	3,140	0.10%
2019/06/17	1	42.80	3	45.40	45.40	-2	3,036	-0.07%
2019/06/14	0	0.00	1	41.40	41.30	-1	3,015	-0.03%
2019/06/12	1	42.70	0	0.00	41.45	1	3,131	0.03%
2019/06/10	0	0.00	1	40.40	40.10	-1	3,327	-0.03%
2019/06/04	1	40.40	0	0.00	39.95	1	3,617	0.03%
2019/05/31	1	41.30	0	0.00	41.25	1	3,847	0.03%
2019/05/29	0	0.00	2	39.53	39.75	-2	4,006	-0.05%
2019/05/28	2	40.13	2	39.70	40.10	0	4,133	0.00%
2019/05/27	1	40.95	0	0.00	39.95	1	4,328	0.02%
2019/05/24	0	0.00	1	40.95	40.50	-1	4,444	-0.02%
2019/05/21	1	40.75	0	0.00	41.75	1	4,803	0.02%
2019/05/20	3	42.62	0	0.00	40.45	3	4,888	0.06%
2019/05/17	0	0.00	4	42.83	42.70	-4	5,107	-0.08%
2019/05/15	0	0.00	2	43.25	44.90	-2	5,358	-0.04%
2019/05/14	5	42.45	3	42.00	42.60	2	5,661	0.04%
2019/05/13	1	41.85	0	0.00	41.75	1	6,030	0.02%
2019/05/10	2	43.80	1	43.50	43.95	1	6,201	0.02%
2019/05/08	3	46.27	3	45.90	45.70	0	6,338	0.00%
2019/05/06	0	0.00	3	46.20	45.95	-3	6,893	-0.04%
2019/05/03	3	47.85	3	47.98	48.05	0	6,914	0.00%
2019/05/02	1	46.75	0	0.00	47.35	1	6,911	0.01%
2019/04/30	0	0.00	2	46.93	47.40	-2	6,933	-0.03%
2019/04/26	0	0.00	1	52.10	52.00	-1	6,877	-0.01%
2019/04/25	2	53.80	0	0.00	54.00	2	6,860	0.03%
2019/04/24	1	54.20	1	53.80	53.80	0	6,866	0.00%
2019/04/23	1	53.60	4	53.68	53.60	-3	6,866	-0.04%
2019/04/22	6	54.80	3	55.37	54.40	3	6,906	0.04%
2019/04/19	2	53.55	0	0.00	54.10	2	6,807	0.03%
2019/04/10	0	0.00	1	53.40	53.20	-1	7,155	-0.01%
2019/04/09	3	55.23	2	55.75	53.90	1	7,198	0.01%
2019/04/08	4	55.70	3	55.53	55.30	1	7,265	0.01%
2019/04/03	3	53.73	5	54.08	53.90	-2	7,248	-0.03%
2019/04/02	0	0.00	2	52.80	53.00	-2	7,245	-0.03%
2019/04/01	3	51.87	2	52.20	52.20	1	7,341	0.01%
2019/03/29	1	51.20	1	51.00	51.00	0	7,319	0.00%
2019/03/28	3	52.33	1	52.30	51.20	2	7,491	0.03%
2019/03/22	0	0.00	4	52.55	52.10	-4	8,276	-0.05%
2019/03/21	1	52.00	2	51.70	51.80	-1	8,408	-0.01%
2019/03/20	2	53.20	1	52.70	52.60	1	8,690	0.01%
2019/03/19	5	54.66	1	53.10	53.10	4	9,013	0.04%
2019/03/18	1	53.60	2	54.00	54.30	-1	9,060	-0.01%
2019/03/14	3	54.60	2	55.80	53.90	1	9,339	0.01%
2019/03/13	1	57.50	0	0.00	57.40	1	9,496	0.01%
2019/03/12	2	57.30	1	58.20	58.00	1	9,746	0.01%
2019/03/11	0	0.00	2	56.20	55.60	-2	9,921	-0.02%
2019/03/08	1	56.00	1	55.80	56.00	0	10,119	0.00%
2019/03/07	1	55.30	0	0.00	55.60	1	10,309	0.01%
2019/03/06	5	56.40	10	56.65	56.60	-5	10,479	-0.05%
2019/03/05	1	56.20	0	0.00	55.50	1	10,982	0.01%
2019/03/04	7	57.86	7	56.57	56.50	0	11,326	0.00%
2019/02/27	4	56.13	0	0.00	57.60	4	11,445	0.03%
2019/02/26	7	57.97	5	56.96	55.70	2	11,716	0.02%
2019/02/25	4	56.03	3	56.30	57.60	1	11,980	0.01%
2019/02/22	2	57.05	2	57.40	56.50	0	12,027	0.00%
2019/02/21	4	56.58	5	57.22	57.90	-1	11,959	-0.01%
2019/02/20	5	58.78	2	57.90	57.90	3	11,855	0.03%
2019/02/19	1	58.70	1	59.00	58.90	0	11,804	0.00%
2019/02/18	5	59.78	29	60.09	58.30	-24	11,751	-0.20%
2019/02/15	2	58.30	2	58.25	59.30	0	11,564	0.00%
2019/02/14	8	58.00	2	58.75	59.00	6	11,518	0.05%
2019/02/13	4	57.18	6	58.22	58.40	-2	11,407	-0.02%
2019/02/12	45	54.32	23	56.30	56.00	22	11,139	0.20%
2019/02/11	3	51.27	9	49.33	51.40	-6	10,961	-0.05%
2019/01/30	0	0.00	1	47.40	46.75	-1	10,938	-0.01%
2019/01/29	10	46.10	10	45.85	46.10	0	10,865	0.00%
2019/01/28	5	45.90	1	44.60	46.60	4	10,856	0.04%
2019/01/25	7	44.66	8	44.53	44.15	-1	10,746	-0.01%
2019/01/24	1	42.60	0	0.00	42.55	1	10,850	0.01%
2019/01/23	0	0.00	1	42.00	42.20	-1	10,938	-0.01%
2019/01/21	0	0.00	2	42.10	42.00	-2	11,097	-0.02%
2019/01/18	2	40.00	3	40.72	41.30	-1	11,108	-0.01%
2019/01/17	2	41.25	2	40.75	40.20	0	11,151	0.00%
2019/01/16	5	41.30	5	41.05	41.00	0	11,221	0.00%
2019/01/15	1	40.75	4	40.75	40.90	-3	11,225	-0.03%
2019/01/11	2	42.15	0	0.00	41.55	2	11,314	0.02%
2019/01/10	2	42.65	5	42.85	42.30	-3	11,353	-0.03%
2019/01/09	0	0.00	8	42.54	42.30	-8	11,567	-0.07%
2019/01/08	1	41.85	7	41.84	42.10	-6	11,704	-0.05%
2019/01/07	1	41.85	0	0.00	41.60	1	11,681	0.01%
2019/01/04	6	40.38	0	0.00	40.90	6	11,672	0.05%
2019/01/03	2	40.65	10	43.20	40.65	-8	11,580	-0.07%
2019/01/02	2	44.00	0	0.00	43.90	2	11,551	0.02%
2018/12/28	15	44.06	10	44.28	43.90	5	11,589	0.04%
2018/12/27	3	44.20	2	44.13	43.80	1	11,642	0.01%
2018/12/26	0	0.00	1	43.10	42.60	-1	11,558	-0.01%
2018/12/25	7	43.97	0	0.00	44.10	7	11,555	0.06%
2018/12/22	8	44.91	8	44.52	44.85	0	11,413	0.00%
2018/12/21	11	44.50	10	45.31	45.60	1	11,422	0.01%
2018/12/20	12	45.20	8	45.28	44.25	4	11,273	0.04%
2018/12/19	3	47.83	0	0.00	47.40	3	11,019	0.03%
2018/12/18	2	50.60	2	51.45	49.40	0	10,927	0.00%
2018/12/17	2	50.10	0	0.00	50.30	2	10,856	0.02%
2018/12/14	7	50.40	2	50.00	50.00	5	10,796	0.05%
2018/12/13	20	52.26	19	52.34	52.00	1	10,675	0.01%
2018/12/12	55	50.25	61	52.37	52.50	-6	10,400	-0.06%
2018/12/11	5	48.05	0	0.00	47.80	5	10,099	0.05%
2018/12/10	0	0.00	4	48.50	47.30	-4	10,196	-0.04%
2018/12/07	3	48.00	3	47.45	48.05	0	10,027	0.00%
2018/12/06	4	46.00	7	49.00	46.30	-3	9,928	-0.03%
2018/12/05	2	50.40	0	0.00	51.10	2	9,676	0.02%
2018/12/04	2	49.50	2	50.80	49.50	0	9,490	0.00%
2018/12/03	3	49.48	3	51.50	49.15	0	9,277	0.00%
2018/11/30	2	47.70	2	48.75	48.75	0	9,100	0.00%
2018/11/29	22	50.14	24	49.71	49.00	-2	8,908	-0.02%
2018/11/28	76	50.71	74	50.80	49.70	2	8,699	0.02%
2018/11/27	2	46.75	9	47.00	48.40	-7	8,185	-0.09%
2018/11/26	8	44.84	0	0.00	44.00	8	7,814	0.10%
2018/11/23	1	43.60	0	0.00	43.75	1	7,721	0.01%
2018/11/22	5	41.50	7	41.29	41.10	-2	7,406	-0.03%
2018/11/21	0	0.00	1	40.70	40.70	-1	6,994	-0.01%
2018/11/16	4	36.90	4	36.25	36.25	0	7,024	0.00%
2018/11/12	0	0.00	2	36.63	36.60	-2	7,346	-0.03%
2018/11/09	1	35.35	1	36.60	36.70	0	7,392	0.00%
2018/11/08	6	37.94	3	35.93	35.95	3	7,411	0.04%
2018/11/02	3	36.05	1	36.80	36.55	2	7,319	0.03%
2018/11/01	3	36.18	1	36.10	35.80	2	7,226	0.03%
2018/10/31	0	0.00	4	34.05	34.10	-4	6,952	-0.06%
2018/10/30	3	31.80	6	31.18	31.00	-3	6,907	-0.04%
2018/10/29	1	31.35	6	31.75	32.05	-5	7,100	-0.07%
2018/10/26	2	31.53	2	31.10	30.50	0	7,077	0.00%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/24	6	35.96	8	35.41	34.60	-2	7,082	-0.03%
2018/10/23	2	36.65	2	36.55	36.30	0	7,021	0.00%
2018/10/17	8	39.76	0	0.00	38.40	8	7,163	0.11%
2018/10/16	0	0.00	1	39.00	40.25	-1	7,007	-0.01%
2018/10/12	5	37.80	0	0.00	37.20	5	7,037	0.07%
2018/10/11	1	36.50	0	0.00	36.50	1	7,110	0.01%
2018/10/08	0	0.00	1	42.25	41.70	-1	7,254	-0.01%
2018/10/05	1	42.30	0	0.00	42.30	1	7,414	0.01%
2018/10/04	1	48.00	0	0.00	47.00	1	7,476	0.01%
2018/10/03	1	47.75	0	0.00	47.95	1	8,046	0.01%
2018/09/21	0	0.00	1	49.35	51.00	-1	9,161	-0.01%
2018/09/20	1	47.90	1	48.80	48.00	0	9,160	0.00%
2018/09/19	1	47.90	0	0.00	47.90	1	9,256	0.01%
2018/09/17	0	0.00	2	52.10	52.10	-2	9,527	-0.02%
2018/09/14	2	52.65	1	52.80	52.60	1	9,645	0.01%
2018/09/07	3	56.10	2	57.10	53.50	1	10,143	0.01%
2018/09/03	1	56.40	0	0.00	57.00	1	11,763	0.01%
2018/08/31	0	0.00	12	59.50	60.90	-12	12,007	-0.10%
2018/08/30	6	62.03	0	0.00	61.00	6	12,203	0.05%
2018/08/29	5	60.80	3	59.10	60.70	2	12,365	0.02%
2018/08/28	0	0.00	20	59.33	58.90	-20	12,638	-0.16%
2018/08/27	16	60.14	1	58.70	60.10	15	12,903	0.12%
2018/08/24	5	57.50	10	56.20	56.60	-5	13,097	-0.04%
2018/08/23	4	59.43	5	59.66	58.60	-1	13,647	-0.01%
2018/08/22	10	59.50	10	57.30	59.50	0	14,211	0.00%
2018/08/21	10	59.50	1	59.50	58.50	9	14,867	0.06%
2018/08/20	0	0.00	1	55.90	58.50	-1	15,105	-0.01%
2018/08/17	4	61.35	9	58.71	58.20	-5	15,508	-0.03%
2018/08/16	8	59.44	3	58.60	61.20	5	15,624	0.03%
2018/08/15	2	59.65	7	60.30	58.60	-5	15,830	-0.03%
2018/08/14	16	60.48	5	59.50	62.00	11	16,050	0.07%
2018/08/13	0	0.00	8	64.43	60.30	-8	16,266	-0.05%
2018/08/10	1	66.80	27	66.90	64.70	-26	16,635	-0.16%
2018/08/09	1	65.20	1	64.90	66.30	0	17,030	0.00%
2018/08/08	0	0.00	6	65.52	65.00	-6	17,702	-0.03%
2018/08/07	0	0.00	2	67.30	66.70	-2	18,220	-0.01%
2018/08/03	4	62.00	4	64.58	66.00	0	18,632	0.00%
2018/08/02	1	67.70	0	0.00	63.70	1	18,765	0.01%
2018/08/01	1	71.70	1	69.50	69.50	0	19,391	0.00%
2018/07/31	1	71.00	2	71.25	72.20	-1	19,736	-0.01%
2018/07/30	30	70.15	0	0.00	69.50	30	19,735	0.15%
2018/07/27	6	73.50	20	73.60	72.00	-14	19,738	-0.07%
2018/07/26	11	73.64	31	74.10	75.00	-20	19,731	-0.10%
2018/07/25	2	70.95	15	70.70	71.70	-13	19,584	-0.07%
2018/07/24	30	68.20	10	67.80	69.90	20	19,513	0.10%
2018/07/23	10	64.60	10	67.50	67.50	0	19,448	0.00%
2018/07/20	5	68.52	2	64.45	67.10	3	19,381	0.02%
2018/07/19	2	68.95	1	70.00	69.00	1	19,241	0.01%
2018/07/18	0	0.00	2	67.40	68.00	-2	19,237	-0.01%
2018/07/17	6	72.93	6	71.07	70.90	0	19,196	0.00%
2018/07/16	7	73.01	5	74.06	73.80	2	19,197	0.01%
2018/07/13	18	76.87	9	74.11	73.00	9	19,302	0.05%
2018/07/12	8	72.96	6	73.80	73.90	2	19,122	0.01%
2018/07/11	20	73.56	15	73.67	73.60	5	19,114	0.03%
2018/07/10	4	68.08	4	72.00	72.00	0	18,611	0.00%
2018/07/09	11	64.61	14	64.84	65.50	-3	18,502	-0.02%
2018/07/06	9	65.56	17	65.12	66.20	-8	18,359	-0.04%
2018/07/04	5	63.40	3	69.27	62.70	2	17,898	0.01%
2018/07/03	20	70.59	7	69.84	69.60	13	17,672	0.07%
2018/07/02	10	71.40	20	72.05	69.10	-10	17,580	-0.06%
2018/06/29	3	68.90	2	69.10	72.80	1	17,458	0.01%
2018/06/28	3	70.07	0	0.00	69.50	3	17,295	0.02%
2018/06/26	5	74.20	16	72.56	72.00	-11	17,064	-0.06%
2018/06/25	10	75.76	11	72.38	71.20	-1	16,820	-0.01%
2018/06/22	6	78.70	7	76.39	76.50	-1	16,652	-0.01%
2018/06/21	2	80.25	3	79.40	80.90	-1	16,558	-0.01%
2018/06/20	15	79.40	14	82.24	76.40	1	16,374	0.01%
2018/06/19	5	83.44	6	84.77	84.00	-1	16,260	-0.01%
2018/06/15	35	84.01	9	83.43	83.20	26	16,243	0.16%
2018/06/14	2	83.00	11	83.02	83.20	-9	16,133	-0.06%
2018/06/13	21	83.66	26	82.78	82.90	-5	15,957	-0.03%
2018/06/12	6	86.60	7.1	88.95	89.50	-1.1	15,516	-0.01%
2018/06/11	8	78.16	12	79.79	81.40	-4	14,963	-0.03%
2018/06/08	12	69.67	10	70.45	74.00	2	14,696	0.01%
2018/06/07	6	70.80	7	71.03	70.50	-1	14,445	-0.01%
2018/06/06	7	69.67	10	71.30	71.50	-3	14,445	-0.02%
2018/06/05	9	71.61	2	66.20	67.80	7	14,387	0.05%
2018/06/04	12	70.34	3	70.43	72.80	9	14,150	0.06%
2018/06/01	2	71.10	6	70.98	69.90	-4	13,839	-0.03%
2018/05/31	5	76.36	4	74.55	70.70	1	13,541	0.01%
2018/05/30	5	70.96	6	72.00	74.10	-1	12,893	-0.01%
2018/05/29	21	69.94	22	68.75	68.80	-1	12,268	-0.01%
2018/05/28	1	63.20	12	66.01	66.90	-11	11,490	-0.10%
2018/05/25	6	58.05	9.2	58.72	60.90	-3.2	11,147	-0.03%
2018/05/24	4	55.00	9	55.48	55.40	-5	10,510	-0.05%
2018/05/23	12	55.19	5	55.08	55.80	7	10,294	0.07%
2018/05/22	6	55.25	1	56.40	53.70	5	9,969	0.05%
2018/05/21	5	54.64	5	56.04	56.40	0	9,672	0.00%
2018/05/18	0	0.00	3	56.17	54.70	-3	9,332	-0.03%
2018/05/17	16	55.82	65	53.15	52.10	-49	8,805	-0.56%
2018/05/16	22	55.63	21	57.16	55.60	1	8,338	0.01%
2018/05/15	22	50.45	17.5	51.50	53.80	4.5	7,656	0.06%
2018/05/14	8	48.23	3.6	48.78	50.20	4.4	7,091	0.06%
2018/05/11	3	45.93	2	45.70	45.70	1	6,824	0.01%
2018/05/10	14	45.27	22	45.78	46.20	-8	6,511	-0.12%
2018/05/09	15	43.14	13	43.49	43.65	2	6,123	0.03%
2018/05/08	30	39.70	47	39.99	40.90	-17	5,397	-0.31%
2018/05/07	0	0.00	1	36.60	37.20	-1	5,005	-0.02%
2018/05/04	1	35.70	1	35.80	35.80	0	4,989	0.00%
2018/05/03	3	37.40	0	0.00	36.95	3	5,004	0.06%
2018/05/02	0	0.00	1	36.70	36.35	-1	5,000	-0.02%
2018/04/30	1	36.45	0	0.00	35.95	1	5,067	0.02%
2018/04/27	2	35.10	1	35.20	36.15	1	5,345	0.02%
2018/04/26	11	34.92	0	0.00	34.50	11	5,752	0.19%
2018/04/25	5	35.71	4	36.04	35.90	1	5,742	0.02%
2018/04/24	4	36.00	0	0.00	36.00	4	5,798	0.07%
2018/04/23	2	37.90	1	38.75	37.60	1	5,718	0.02%
2018/04/20	6	37.92	1	38.85	37.95	5	5,696	0.09%
2018/04/19	1	37.80	7	39.29	39.15	-6	5,607	-0.11%
2018/04/18	6	36.37	1	36.35	36.30	5	5,362	0.09%
2018/04/17	0	0.00	3	38.30	36.15	-3	5,317	-0.06%
2018/04/16	1	38.65	1	39.05	39.10	0	5,186	0.00%
2018/04/13	1	37.95	6	38.69	38.00	-5	5,103	-0.10%
2018/04/11	1	37.30	0	0.00	37.10	1	5,049	0.02%
2018/04/10	0	0.00	2	36.58	36.05	-2	5,029	-0.04%
2018/04/09	2	36.40	2	36.25	36.25	0	5,129	0.00%
2018/03/31	1	37.00	31	36.34	36.30	-30	5,240	-0.57%
2018/03/29	2	36.65	0	0.00	36.35	2	5,313	0.04%
2018/03/27	4	36.65	1.9	36.55	36.65	2.1	5,265	0.04%
2018/03/26	4	36.05	0	0.00	36.00	4	5,266	0.08%
2018/03/23	2	36.10	2	36.05	35.80	0	5,239	0.00%
2018/03/22	4	37.43	0	0.00	37.30	4	5,174	0.08%
2018/03/21	7	37.86	2	38.50	36.90	5	5,022	0.10%
2018/03/20	4	36.83	0	0.00	37.40	4	4,859	0.08%
2018/03/19	2	36.70	0.2	36.40	36.40	1.8	4,784	0.04%
2018/03/16	0	0.00	4	35.88	35.80	-4	4,642	-0.09%
2018/03/15	3	35.40	2	35.50	35.45	1	4,510	0.02%
2018/03/14	4	35.94	2	35.55	35.25	2	4,483	0.04%
2018/03/13	0	0.00	1	35.25	36.00	-1	4,386	-0.02%
2018/03/12	4	35.15	4	35.48	35.05	0	4,329	0.00%
2018/03/09	0	0.00	1	33.75	34.00	-1	4,148	-0.02%
2018/03/08	0	0.00	3	32.18	33.55	-3	3,992	-0.08%
2018/03/07	1	31.00	1	31.50	30.50	0	3,933	0.00%
2018/03/06	0	0.00	1	30.80	30.20	-1	4,034	-0.02%
2018/03/05	1	30.00	0	0.00	29.45	1	4,255	0.02%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/03/01	0	0.00	1	30.90	30.90	-1	4,595	-0.02%
2018/02/27	1	31.05	0	0.00	30.75	1	4,659	0.02%
2018/02/26	0	0.00	1	31.10	30.85	-1	4,705	-0.02%
2018/02/21	1	30.45	1	30.35	30.25	0	5,361	0.00%
2018/02/12	2	29.30	0	0.00	29.25	2	5,660	0.04%
2018/02/09	6	29.59	9	28.92	29.35	-3	5,806	-0.05%
2018/02/07	11	31.34	1	32.00	31.00	10	5,861	0.17%
2018/02/06	1	31.90	5	30.25	29.95	-4	5,920	-0.07%
2018/02/05	3	31.92	3	32.30	33.05	0	6,059	0.00%
2018/02/02	0	0.00	1	33.80	33.70	-1	6,183	-0.02%
2018/02/01	2	34.35	0	0.00	34.00	2	6,303	0.03%
2018/01/31	0	0.00	1	33.95	33.80	-1	6,403	-0.02%
2018/01/30	1	34.60	0	0.00	34.30	1	6,541	0.02%
2018/01/29	1	34.60	5	34.15	34.15	-4	6,556	-0.06%
2018/01/26	9	34.79	3	34.70	34.80	6	6,635	0.09%
2018/01/25	10	34.48	15	35.08	34.30	-5	6,703	-0.07%
2018/01/24	0	0.00	3	35.75	35.30	-3	6,733	-0.04%
2018/01/23	1	36.55	2	37.15	36.05	-1	6,868	-0.01%
2018/01/22	4	37.83	5	37.69	38.55	-1	6,712	-0.01%
2018/01/19	3	35.03	1	35.00	35.05	2	6,702	0.03%
2018/01/18	1	34.50	7	35.56	34.60	-6	7,073	-0.08%
2018/01/17	1	34.90	1	34.20	34.10	0	7,087	0.00%
2018/01/16	2	35.20	0	0.00	34.60	2	7,187	0.03%
2018/01/15	3	33.95	2	34.28	34.85	1	7,255	0.01%
2018/01/12	2	33.43	5	33.35	33.35	-3	7,316	-0.04%
2018/01/11	1	33.00	0	0.00	33.00	1	7,330	0.01%
2018/01/10	0	0.00	1	34.20	33.50	-1	7,364	-0.01%
2018/01/09	5	33.80	2	34.00	33.40	3	7,408	0.04%
2018/01/08	6	34.97	7	35.35	33.80	-1	7,617	-0.01%
2018/01/05	18	35.46	16	36.04	35.40	2	7,643	0.03%
2018/01/04	2	34.65	2	34.90	35.00	0	7,698	0.00%
2018/01/03	2	34.65	6	35.01	34.60	-4	7,660	-0.05%
2018/01/02	5.2	33.31	1	33.40	33.35	4.2	7,565	0.06%