佳世達 (2352)-光和-田中券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股▼0.43%
1108人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－光和-田中券商分點個股進出

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

光和-田中券商分點個股進出
光和-田中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	大量交易提示
2024/05/16	6	38.90	5	39.00	39.10	1	12,161	0.01%
2024/05/15	1	39.85	0	0.00	39.25	1	12,262	0.01%
2024/05/14	0	0.00	2	40.00	39.90	-2	12,357	-0.02%
2024/05/10	2	40.40	0	0.00	40.40	2	12,507	0.02%
2024/05/09	0	0.00	1	40.00	40.00	-1	12,404	-0.01%
2024/05/08	6	39.70	2	39.70	39.60	4	12,444	0.03%
2024/05/07	0	0.00	1	39.75	40.40	-1	12,360	-0.01%
2024/05/06	5	40.52	0	0.00	40.30	5	12,394	0.04%
2024/05/03	4	41.85	1	42.25	41.25	3	12,220	0.02%
2024/05/02	1	41.35	0	0.00	41.40	1	12,107	0.01%
2024/04/30	0	0.00	4	41.65	41.40	-4	12,062	-0.03%
2024/04/29	5	41.75	0	0.00	41.90	5	12,098	0.04%
2024/04/25	0	0.00	3	41.35	41.35	-3	12,331	-0.02%
2024/04/24	1	41.80	0	0.00	41.80	1	12,374	0.01%
2024/04/23	2	41.70	1	41.80	41.55	1	12,446	0.01%
2024/04/22	2	41.15	4	41.08	41.10	-2	12,461	-0.02%
2024/04/19	0	0.00	40	40.90	40.50	-40	12,394	-0.32%
2024/04/16	5	41.44	0	0.00	40.70	5	12,247	0.04%
2024/04/12	5	42.66	0	0.00	42.40	5	12,451	0.04%
2024/04/11	0	0.00	1	43.10	43.05	-1	12,671	-0.01%
2024/04/10	0	0.00	1	43.45	43.15	-1	13,092	-0.01%
2024/04/09	1	43.10	0	0.00	43.05	1	13,384	0.01%
2024/04/08	4	43.25	2	43.25	43.40	2	13,817	0.01%
2024/04/03	2	42.93	1	43.00	43.25	1	14,777	0.01%
2024/04/02	1.1	43.16	0	0.00	43.10	1.1	14,836	0.01%
2024/04/01	12	43.75	0	0.00	43.55	12	14,853	0.08%
2024/03/29	9	44.35	1	44.90	44.65	8	14,720	0.05%
2024/03/28	0	0.00	1	44.85	44.85	-1	14,275	-0.01%
2024/03/27	4	44.40	0	0.00	44.75	4	14,148	0.03%
2024/03/26	2	43.58	0	0.00	44.05	2	14,105	0.01%
2024/03/25	2	44.45	0	0.00	44.45	2	14,035	0.01%
2024/03/22	2	44.20	5	44.38	44.45	-3	13,992	-0.02%
2024/03/20	14	43.61	7	45.05	43.25	7	13,642	0.05%
2024/03/19	4	43.80	4	43.71	43.70	0	13,258	0.00%
2024/03/18	9	41.88	0	0.00	42.55	9	12,854	0.07%
2024/03/15	10	43.05	1	43.15	42.55	9	12,639	0.07%
2024/03/13	0	44.15	2	43.95	43.80	-2	12,226	-0.02%
2024/03/12	1	43.55	0	0.00	44.40	1	12,024	0.01%
2024/03/11	1	43.30	8	43.16	43.25	-7	11,753	-0.06%
2024/03/08	8.1	43.93	2	43.90	43.70	6.1	11,681	0.05%
2024/03/07	11.1	44.50	9	44.38	44.55	2.1	11,620	0.02%
2024/03/06	21	45.48	0	0.00	45.05	21	11,570	0.18%
2024/03/05	6	47.17	0	0.00	47.25	6	11,275	0.05%
2024/03/01	3	46.45	0	0.00	46.95	3	11,321	0.03%
2024/02/26	1	46.45	0	0.00	46.60	1	11,548	0.01%
2024/02/23	2	46.70	0	0.00	46.40	2	11,657	0.02%
2024/02/21	1	47.15	19.8	47.17	46.90	-18.8	11,766	-0.16%
2024/02/20	0	0.00	11	47.99	47.80	-11	11,702	-0.09%
2024/02/19	0	0.00	1.2	48.51	47.95	-1.2	11,813	-0.01%
2024/02/16	4	48.63	2	49.05	48.15	2	11,825	0.02%
2024/02/15	170	47.51	2	47.65	47.60	168	11,530	1.46%	大買/鉅額交易
2024/02/02	0.7	47.55	8	47.50	47.50	-7.4	11,582	-0.06%
2024/02/01	0.2	46.80	0	0.00	47.05	0.2	11,613	0.00%
2024/01/29	1	47.10	6	47.12	47.00	-5	11,656	-0.04%
2024/01/26	17	45.87	0	0.00	45.60	17	11,486	0.15%
2024/01/25	0	0.00	1.2	45.94	45.90	-1.2	11,523	-0.01%
2024/01/24	1	46.70	0	0.00	46.15	1	11,577	0.01%
2024/01/23	4	46.83	0	0.00	46.80	4	11,619	0.03%
2024/01/22	0	0.00	5	46.94	47.05	-5	11,573	-0.04%
2024/01/18	1	43.95	5	44.05	44.40	-4	11,380	-0.04%
2024/01/17	8	45.03	0	0.00	44.20	8	11,388	0.07%
2024/01/16	0	0.00	2	45.45	45.25	-2	11,366	-0.02%
2024/01/10	3.1	45.47	1	45.60	45.55	2.1	12,077	0.02%
2024/01/09	7	46.69	4	46.50	46.65	3	12,025	0.02%
2024/01/08	5	47.16	5	47.29	47.20	0	11,828	0.00%
2024/01/05	2	46.95	10.1	47.36	47.30	-8.1	11,647	-0.07%
2024/01/04	3	46.57	9	46.78	46.95	-6	11,432	-0.05%
2024/01/03	1	45.30	0	0.00	45.25	1	11,202	0.01%
2024/01/02	7	47.14	0.1	47.30	46.80	7	10,870	0.06%
2023/12/29	14.1	47.61	23.1	46.48	48.00	-9	10,395	-0.09%
2023/12/28	1.3	44.64	0	0.00	44.45	1.3	9,444	0.01%
2023/12/27	2	45.38	2	45.85	45.60	0	9,333	0.00%
2023/12/26	2	45.05	0	0.00	45.10	2	9,236	0.02%
2023/12/25	2	44.85	10	44.80	44.85	-8	9,206	-0.09%
2023/12/22	0	0.00	14	44.44	44.70	-14	9,193	-0.15%
2023/12/21	0	0.00	1	44.40	44.30	-1	9,129	-0.01%
2023/12/20	0	0.00	31	43.78	43.95	-31	9,035	-0.34%
2023/12/19	18	42.84	1.2	43.07	42.95	16.8	8,887	0.19%
2023/12/18	10	43.80	0	0.00	43.80	10	8,709	0.11%
2023/12/15	11	43.98	1	43.95	44.20	10	8,673	0.12%
2023/12/13	0	0.00	5	44.35	44.15	-5	8,563	-0.06%
2023/12/12	0	0.00	2.5	44.08	44.00	-2.5	8,703	-0.03%
2023/12/07	0	0.00	5	44.00	44.00	-5	9,137	-0.05%
2023/12/05	0	43.90	0	0.00	43.85	0	9,553	0.00%
2023/12/04	12	44.53	10	44.86	44.35	2	9,565	0.02%
2023/12/01	12	44.15	0	0.00	44.65	12	9,562	0.13%
2023/11/27	0	0.00	2	44.45	43.55	-2	9,531	-0.02%
2023/11/22	3	42.90	0	0.00	42.70	3	9,457	0.03%
2023/11/21	1	43.35	0	0.00	43.35	1	9,398	0.01%
2023/11/20	2	43.25	0	0.00	43.85	2	9,419	0.02%
2023/11/17	0	0.00	2	43.80	43.70	-2	9,351	-0.02%
2023/11/16	4	44.19	0	0.00	43.90	4	9,369	0.04%
2023/11/15	0	0.00	6	45.25	45.25	-6	9,248	-0.06%
2023/11/13	5.1	44.41	4	44.25	44.20	1.1	9,378	0.01%
2023/11/10	5.1	45.16	0	0.00	45.05	5.1	9,439	0.05%
2023/11/09	0	0.00	9	46.50	46.55	-9	9,392	-0.10%
2023/11/08	5.1	45.55	3	45.90	45.80	2.1	9,369	0.02%
2023/11/07	0	0.00	2	45.13	45.30	-2	9,362	-0.02%
2023/11/06	0	44.60	1	44.65	44.65	-1	9,541	-0.01%
2023/10/31	4	42.73	0.5	43.25	42.35	3.5	11,148	0.03%
2023/10/27	1.1	43.40	0	0.00	43.05	1.1	12,015	0.01%
2023/10/26	0	0.00	1	43.60	43.55	-1	12,293	-0.01%
2023/10/24	4.7	43.47	1	43.25	43.55	3.7	12,541	0.03%
2023/10/20	0	0.00	11	44.58	44.95	-11	12,896	-0.09%
2023/10/18	55.1	42.70	51.2	42.29	41.55	3.9	13,284	0.03%
2023/10/17	4.1	44.12	0	0.00	43.90	4.1	13,775	0.03%
2023/10/12	7.2	44.38	0	0.00	44.40	7.2	16,153	0.04%
2023/10/11	0.1	45.60	10	45.70	45.60	-9.9	16,641	-0.06%
2023/10/06	0.1	44.65	0	0.00	44.50	0.1	17,121	0.00%
2023/10/05	2	44.45	0	0.00	44.20	2	17,372	0.01%
2023/10/04	3.1	43.87	0	0.00	44.15	3.1	17,417	0.02%
2023/09/27	0.1	44.50	8	44.50	44.85	-8	17,561	-0.05%
2023/09/26	2.1	44.05	0	0.00	43.85	2.1	17,618	0.01%
2023/09/22	0.1	44.45	0	0.00	44.95	0.1	17,751	0.00%
2023/09/20	2.2	44.36	0	0.00	44.40	2.2	17,856	0.01%
2023/09/19	8	45.48	0	0.00	45.45	8	18,142	0.04%
2023/09/15	1	46.05	1	46.40	46.05	0	18,267	0.00%
2023/09/14	4	45.80	5	46.00	45.80	-1	18,289	-0.01%
2023/09/13	6	45.00	6	45.70	45.75	0	18,316	0.00%
2023/09/12	0	0.00	2	45.20	44.95	-2	18,345	-0.01%
2023/09/11	8	44.31	1	45.50	43.80	7	18,431	0.04%
2023/09/07	0.3	45.26	0	0.00	44.90	0.3	18,504	0.00%
2023/09/06	0.1	45.90	2	45.45	45.35	-2	18,694	-0.01%
2023/09/05	3	45.38	5	45.81	45.90	-2	18,981	-0.01%
2023/09/04	0.1	44.95	0	0.00	45.40	0.1	19,220	0.00%
2023/08/29	0	0.00	1	43.85	44.05	-1	19,387	-0.01%
2023/08/28	3.1	44.18	0	0.00	43.80	3.1	19,534	0.02%
2023/08/25	1	45.00	0	0.00	45.10	1	19,731	0.01%
2023/08/24	1	45.20	2	46.05	45.55	-1	19,742	-0.01%
2023/08/23	1	45.20	5	45.20	45.45	-4	19,684	-0.02%
2023/08/22	0.5	45.16	0	0.00	44.85	0.5	19,740	0.00%
2023/08/21	1	45.06	5	45.40	45.15	-4	19,751	-0.02%
2023/08/18	6	45.09	6	45.58	44.60	0	19,749	0.00%
2023/08/17	5	44.90	1	44.80	45.35	4	19,727	0.02%
2023/08/16	5	44.34	3	44.38	44.65	2	19,836	0.01%
2023/08/15	6	44.78	1	44.95	44.75	5	19,913	0.03%
2023/08/14	1	43.02	1	43.40	43.55	0	19,895	0.00%
2023/08/11	0	0.00	1	43.70	43.90	-1	19,950	-0.01%
2023/08/10	0	44.20	0	0.00	44.15	0	19,992	0.00%
2023/08/09	5.1	45.00	0.1	45.65	45.15	5	19,771	0.03%
2023/08/08	2	46.32	2.1	45.88	45.85	-0.1	19,621	0.00%
2023/08/07	7	47.47	7	47.46	48.20	0	19,273	0.00%
2023/08/04	2.2	45.19	16.3	45.07	45.10	-14.1	18,987	-0.07%
2023/08/02	5.2	48.27	3.2	47.40	46.80	2	18,881	0.01%
2023/08/01	3.6	48.44	2.2	48.96	48.50	1.4	18,467	0.01%
2023/07/31	0.1	49.90	0.1	52.00	49.75	0	18,312	0.00%
2023/07/28	1.2	50.63	0.2	50.50	51.50	1	18,069	0.01%
2023/07/27	0.1	51.80	1	51.50	51.50	-0.9	17,921	-0.01%
2023/07/26	1.1	51.56	0	0.00	52.00	1.1	18,047	0.01%
2023/07/25	1	53.70	1	53.00	52.70	0	18,018	0.00%
2023/07/24	4	53.00	2	52.30	52.40	2	17,858	0.01%
2023/07/21	2	52.10	2	52.40	52.20	0	17,547	0.00%
2023/07/20	5	55.66	7	56.97	54.10	-2	17,135	-0.01%
2023/07/19	14	58.29	2.9	58.27	59.70	11.1	16,425	0.07%
2023/07/18	27	61.80	10	58.29	57.20	17	15,737	0.11%
2023/07/17	10	57.88	3.2	58.66	59.10	6.8	14,368	0.05%
2023/07/14	4	51.93	8	52.68	53.80	-4	13,857	-0.03%
2023/07/13	8	52.23	5	50.76	50.20	3	13,228	0.02%
2023/07/12	0	0.00	1	48.40	48.85	-1	12,542	-0.01%
2023/07/11	0	0.00	2.2	46.77	47.00	-2.2	12,331	-0.02%
2023/07/07	0.4	46.24	3	45.73	46.00	-2.6	12,350	-0.02%
2023/07/05	1	47.60	0	0.00	47.50	1	12,239	0.01%
2023/07/04	0.2	47.50	0	0.00	47.60	0.2	12,289	0.00%
2023/06/30	1.1	46.11	0	0.00	45.90	1.1	12,346	0.01%
2023/06/28	0	0.00	1	45.70	45.10	-1	12,329	-0.01%
2023/06/27	1	45.30	4	45.13	44.80	-3	12,316	-0.02%
2023/06/21	2	47.48	1	47.45	47.65	1	11,943	0.01%
2023/06/20	10	46.75	12	46.00	46.80	-2	11,815	-0.02%
2023/06/19	10	47.20	10	47.31	47.05	0	11,601	0.00%
2023/06/16	1	47.45	0	0.00	47.95	1	11,483	0.01%
2023/06/15	11	48.35	12	48.35	48.40	-1	11,175	-0.01%
2023/06/14	11	48.60	10	47.40	48.65	1	10,970	0.01%
2023/06/13	1	47.70	8	46.96	47.40	-7	10,787	-0.06%
2023/06/12	2	45.30	87	45.84	45.65	-85	10,575	-0.80%
2023/06/09	11	45.22	2	45.30	45.40	9	10,331	0.09%
2023/06/08	2	43.18	1	43.35	43.30	1	9,974	0.01%
2023/06/07	13	42.15	10	42.15	42.30	3	9,707	0.03%
2023/06/06	0	0.00	1	42.30	42.35	-1	9,733	-0.01%
2023/06/05	10.2	42.50	10.5	42.02	42.50	-0.3	9,817	0.00%
2023/06/02	1	42.20	1.1	42.25	42.40	-0.1	9,832	0.00%
2023/06/01	2	42.48	2	42.05	41.95	0	9,787	0.00%
2023/05/31	2	41.98	3	42.23	42.15	-1	9,556	-0.01%
2023/05/29	1.1	39.91	0	0.00	40.20	1.1	9,177	0.01%
2023/05/26	0.1	39.55	0	0.00	39.50	0.1	9,074	0.00%
2023/05/25	1	38.75	2	39.00	38.95	-1	8,991	-0.01%
2023/05/19	11	38.25	13	37.42	38.20	-2	8,516	-0.02%
2023/05/18	3	37.15	1	37.15	37.10	2	8,251	0.02%
2023/05/17	5	37.18	4	37.24	37.25	1	8,158	0.01%
2023/05/16	0	0.00	2	36.40	36.30	-2	7,898	-0.03%
2023/05/15	10	35.75	10	35.75	35.85	0	7,760	0.00%
2023/05/12	5	35.60	2	35.55	35.90	3	7,707	0.04%
2023/05/10	6	35.85	4	36.25	36.00	2	7,564	0.03%
2023/05/09	2	35.75	6	35.72	35.75	-4	7,316	-0.05%
2023/05/08	2	34.23	1	34.15	34.20	1	6,881	0.01%
2023/05/05	3	35.38	4	34.30	34.20	-1	6,797	-0.01%
2023/05/03	0.1	35.20	0	0.00	35.45	0.1	6,520	0.00%
2023/05/02	0	0.00	7	35.54	35.55	-7	6,494	-0.11%
2023/04/28	1	34.15	10	34.45	34.60	-9	6,273	-0.14%
2023/04/27	1.3	33.84	3	33.70	33.50	-1.7	5,980	-0.03%
2023/04/26	3	33.00	1	33.15	33.20	2	5,804	0.03%
2023/04/24	4.6	32.84	1	32.75	32.70	3.6	5,570	0.06%
2023/04/21	6	32.45	12	32.60	32.50	-6	5,520	-0.11%
2023/04/17	0	0.00	3	32.98	33.00	-3	5,334	-0.06%
2023/04/13	0	0.00	5	33.30	33.10	-5	5,239	-0.10%
2023/04/12	1	33.25	1	33.19	33.25	0	5,286	0.00%
2023/04/11	0	0.00	4	32.85	32.85	-4	5,231	-0.08%
2023/04/10	3	32.45	0	0.00	32.30	3	5,158	0.06%
2023/04/07	1	32.50	4	32.95	32.35	-3	5,111	-0.06%
2023/04/06	0	0.00	4	32.40	32.30	-4	5,034	-0.08%
2023/03/31	0	0.00	1	31.60	31.70	-1	4,842	-0.02%
2023/03/29	0	0.00	1	31.40	31.35	-1	4,963	-0.02%
2023/03/28	0	31.00	2	30.90	30.80	-2	5,002	-0.04%
2023/03/27	0	0.00	5	31.43	31.40	-5	5,080	-0.10%
2023/03/22	0	0.00	5	30.43	30.60	-5	5,056	-0.10%
2023/03/17	1	30.30	0	0.00	30.35	1	4,972	0.02%
2023/03/16	2	30.00	5	29.95	29.70	-3	4,942	-0.06%
2023/03/14	0	0.00	1	30.30	30.25	-1	4,956	-0.02%
2023/03/10	64	30.45	0	0.00	30.60	64	5,170	1.24%
2023/03/09	7	31.03	0	0.00	30.70	7	5,145	0.14%
2023/03/08	0	0.00	1	30.65	30.90	-1	4,982	-0.02%
2023/03/07	5	29.95	0	0.00	30.05	5	4,828	0.10%
2023/03/06	0	0.00	4	30.80	30.55	-4	4,618	-0.09%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/03/01	2	30.05	0	0.00	30.25	2	4,525	0.04%
2023/02/24	0	30.00	2	29.95	30.00	-2	4,494	-0.04%
2023/02/23	1	30.05	0	0.00	29.95	1	4,513	0.02%
2023/02/22	0	29.35	0	0.00	29.60	0	4,484	0.00%
2023/02/21	0	29.90	0	0.00	29.50	0	4,601	0.00%
2023/02/20	0	0.00	4	29.90	29.90	-4	4,677	-0.09%
2023/02/17	1	28.95	0	0.00	29.00	1	4,629	0.02%
2023/02/16	0	28.90	0	0.00	28.85	0	4,677	0.00%
2023/02/15	0	0.00	2	29.15	28.80	-2	4,731	-0.04%
2023/02/09	0	0.00	2	29.20	29.15	-2	4,847	-0.04%
2023/02/08	0	0.00	14	28.97	29.15	-14	4,808	-0.29%
2023/02/03	0	0.00	1	28.80	28.90	-1	4,704	-0.02%
2023/02/02	2	28.70	0	0.00	28.60	2	4,654	0.04%
2023/02/01	10	28.55	0	0.00	28.35	10	4,621	0.22%
2023/01/31	0	0.00	4	28.65	28.30	-4	4,605	-0.09%
2023/01/13	1	27.75	0	0.00	27.65	1	4,688	0.02%
2023/01/10	0	0.00	10	27.95	28.00	-10	5,006	-0.20%
2023/01/09	0.1	27.90	0	0.00	27.90	0.1	5,224	0.00%
2023/01/05	0.1	28.00	0	0.00	27.85	0.1	5,296	0.00%
2023/01/04	0	0.00	10	27.95	27.90	-10	5,356	-0.19%
2023/01/03	0.1	28.00	0	0.00	27.80	0.1	5,518	0.00%
2022/12/30	0	0.00	4	28.40	28.15	-4	5,493	-0.07%
2022/12/29	0	0.00	9	27.87	27.90	-9	5,381	-0.17%
2022/12/28	20	27.69	0	0.00	27.60	20	5,330	0.38%
2022/12/27	0	0.00	1	27.95	27.70	-1	5,307	-0.02%
2022/12/26	0	0.00	8	27.93	27.85	-8	5,284	-0.15%
2022/12/23	0	0.00	12	27.55	27.50	-12	5,304	-0.23%
2022/12/20	9.1	26.55	0	0.00	26.40	9.1	5,113	0.18%
2022/12/19	0.1	26.85	0	0.00	27.00	0.1	5,024	0.00%
2022/12/16	21.2	27.00	0	0.00	26.85	21.2	4,843	0.44%
2022/12/14	2	27.85	0	0.00	27.70	2	4,644	0.04%
2022/12/13	0.1	27.80	0	0.00	27.75	0.1	4,653	0.00%
2022/12/08	5	27.27	0	0.00	27.20	5	4,701	0.11%
2022/12/07	0.1	27.40	0	0.00	27.35	0.1	4,695	0.00%
2022/12/06	0.2	27.58	0	0.00	27.40	0.2	4,613	0.00%
2022/12/05	7.2	27.98	0	0.00	27.80	7.2	4,534	0.16%
2022/12/02	0.1	28.80	0	0.00	28.95	0.1	4,327	0.00%
2022/12/01	0.1	28.50	0	0.00	28.45	0.1	4,304	0.00%
2022/11/25	0.1	28.20	2	28.20	28.20	-2	4,279	-0.05%
2022/11/24	0.1	28.65	0	0.00	28.50	0.1	4,270	0.00%
2022/11/23	0.1	28.80	3	28.78	28.75	-3	4,282	-0.07%
2022/11/17	0	0.00	5	28.96	28.95	-5	4,229	-0.12%
2022/11/16	1	28.40	0	0.00	28.60	1	4,117	0.02%
2022/11/15	0	0.00	9	27.79	27.85	-9	4,018	-0.22%
2022/11/14	0.1	27.35	0	0.00	27.30	0.1	3,957	0.00%
2022/11/11	0	0.00	2	27.25	27.05	-2	3,917	-0.05%
2022/11/10	0.1	26.90	0	0.00	27.00	0.1	3,889	0.00%
2022/11/09	0.1	26.70	0	0.00	26.70	0.1	3,919	0.00%
2022/11/08	7.1	26.73	1.5	26.63	26.50	5.7	3,917	0.14%
2022/11/07	0	0.00	8	27.14	27.00	-8	3,873	-0.21%
2022/11/04	0.1	25.45	0	0.00	25.50	0.1	3,820	0.00%
2022/11/03	1	25.15	0	0.00	25.25	1	3,892	0.03%
2022/11/02	1	25.25	0	0.00	25.20	1	4,078	0.02%
2022/10/31	0	0.00	1	24.50	24.55	-1	4,077	-0.02%
2022/10/26	0.1	24.45	0.2	24.40	24.40	-0.1	4,158	0.00%
2022/10/25	3.2	24.38	1	24.95	24.45	2.2	4,165	0.05%
2022/10/24	2.2	25.04	1	25.25	25.00	1.2	4,164	0.03%
2022/10/21	1.1	25.89	0	0.00	25.65	1.1	4,257	0.02%
2022/10/20	1.1	26.55	0	0.00	26.50	1.1	4,359	0.03%
2022/10/18	0.1	27.00	0	0.00	27.15	0.1	4,320	0.00%
2022/10/17	0	0.00	4	27.03	27.40	-4	4,539	-0.09%
2022/10/14	0.1	26.20	0	0.00	26.15	0.1	4,482	0.00%
2022/10/13	4.2	25.93	0	0.00	25.50	4.2	4,653	0.09%
2022/10/12	1	26.60	0	0.00	26.45	1	4,780	0.02%
2022/10/11	0	0.00	1	27.50	27.20	-1	4,849	-0.02%
2022/10/06	0.4	27.63	0	0.00	27.45	0.4	4,873	0.01%
2022/10/03	1	27.00	0	0.00	27.10	1	4,993	0.02%
2022/09/30	6	27.37	0	0.00	27.10	6	5,021	0.12%
2022/09/26	1	27.90	0	0.00	27.95	1	4,935	0.02%
2022/09/22	1	28.70	0	0.00	28.90	1	4,998	0.02%
2022/09/16	0	0.00	10	29.25	29.50	-10	5,013	-0.20%
2022/09/15	0	0.00	1	29.65	29.40	-1	4,991	-0.02%
2022/09/14	1	29.10	0	0.00	29.20	1	4,964	0.02%
2022/09/08	1	28.10	0	0.00	29.00	1	5,158	0.02%
2022/09/07	1	28.15	0	0.00	28.30	1	5,120	0.02%
2022/08/30	0	0.00	1	29.45	29.45	-1	5,191	-0.02%
2022/08/29	0	0.00	10	28.88	29.10	-10	5,185	-0.19%
2022/08/25	1	29.10	0	0.00	29.25	1	5,193	0.02%
2022/08/22	0	0.00	4	28.64	28.90	-4	5,242	-0.08%
2022/08/18	1	28.45	1	28.55	28.70	0	5,273	0.00%
2022/08/17	0	0.00	1	28.40	28.60	-1	5,295	-0.02%
2022/08/16	0	0.00	7	28.10	28.15	-7	5,296	-0.13%
2022/08/11	10	27.08	2	27.05	27.05	8	5,265	0.15%
2022/08/10	4	27.16	4	27.15	27.10	0	5,257	0.00%
2022/08/09	6	27.12	4	27.39	27.70	2	5,242	0.04%
2022/08/04	5	28.22	0	0.00	28.35	5	5,368	0.09%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	1	28.25	0	0.00	28.50	1	5,622	0.02%
2022/07/29	1	28.35	0	0.00	28.60	1	6,041	0.02%
2022/07/27	1	31.00	0	0.00	30.60	1	5,880	0.02%
2022/07/26	1	31.30	3	30.85	30.85	-2	5,742	-0.03%
2022/07/22	0	0.00	2	30.75	31.20	-2	5,572	-0.04%
2022/07/21	2	30.25	0	0.00	30.50	2	5,383	0.04%
2022/07/20	1	31.15	4	30.88	30.85	-3	5,246	-0.06%
2022/07/19	0	0.00	6	31.18	31.25	-6	5,154	-0.12%
2022/07/18	1	30.35	4	30.53	30.85	-3	4,995	-0.06%
2022/07/15	0	0.00	6	30.35	30.25	-6	4,885	-0.12%
2022/07/14	0	0.00	1	29.00	29.65	-1	4,833	-0.02%
2022/07/12	0	0.00	1	28.55	28.60	-1	4,829	-0.02%
2022/07/05	4	28.99	0	0.00	28.90	4	4,986	0.08%
2022/07/01	2	28.58	1	28.30	28.30	1	5,285	0.02%
2022/06/30	1	28.60	1	28.50	28.65	0	5,440	0.00%
2022/06/28	2	29.35	2	29.23	29.25	0	5,607	0.00%
2022/06/23	0	0.00	4	28.55	28.50	-4	5,804	-0.07%
2022/06/22	0	0.00	1	28.35	28.30	-1	5,812	-0.02%
2022/06/21	4	28.18	1	28.40	28.80	3	5,819	0.05%
2022/06/20	3	28.20	0	0.00	28.05	3	5,806	0.05%
2022/06/17	1	28.90	0	0.00	29.15	1	5,779	0.02%
2022/06/16	0	0.00	1	29.90	29.30	-1	5,743	-0.02%
2022/06/13	1	29.05	0	0.00	29.05	1	5,872	0.02%
2022/06/10	1	29.55	0	0.00	29.50	1	5,914	0.02%
2022/06/08	0	0.00	1	29.55	29.60	-1	6,021	-0.02%
2022/05/27	1	28.70	0	0.00	28.30	1	6,548	0.02%
2022/05/24	2	27.78	0	0.00	27.65	2	6,680	0.03%
2022/05/16	1	27.05	0	0.00	27.05	1	6,967	0.01%
2022/05/12	4	27.01	0	0.00	26.75	4	6,896	0.06%
2022/05/11	5	27.88	0	0.00	27.85	5	6,733	0.07%
2022/05/10	3	28.30	7	28.30	28.50	-4	6,696	-0.06%
2022/05/09	15	29.60	17	29.60	28.90	-2	6,552	-0.03%
2022/05/05	0	0.00	3	32.20	32.15	-3	6,081	-0.05%
2022/04/29	6	31.55	0	0.00	31.60	6	6,147	0.10%
2022/04/27	3	31.08	0	0.00	31.15	3	6,177	0.05%
2022/04/26	4	31.71	0	0.00	31.70	4	6,147	0.07%
2022/04/25	9	31.88	0	0.00	31.80	9	6,167	0.15%
2022/04/22	3	32.70	0	0.00	32.70	3	6,123	0.05%
2022/04/21	2	32.75	0	0.00	32.60	2	6,147	0.03%
2022/04/18	5	32.70	1	32.65	32.70	4	6,143	0.07%
2022/04/15	1	33.50	0	0.00	33.50	1	6,137	0.02%
2022/04/13	5	32.95	0	0.00	33.05	5	6,263	0.08%
2022/04/11	0	0.00	0.1	33.40	33.40	-0.1	6,235	0.00%
2022/04/08	1	34.25	5	34.33	34.15	-4	6,231	-0.06%
2022/04/07	0	0.00	0.5	33.55	33.05	-0.5	6,096	-0.01%
2022/04/06	5	33.90	0	0.00	34.20	5	5,967	0.08%
2022/04/01	1	33.25	0	0.00	33.25	1	5,793	0.02%
2022/03/31	1	32.95	1	33.25	33.25	0	5,785	0.00%
2022/03/30	13	32.95	7	32.92	32.85	6	5,616	0.11%
2022/03/21	0.5	32.30	0.3	32.10	32.30	0.2	5,516	0.00%
2022/03/17	2	31.90	0	0.00	31.90	2	5,493	0.04%
2022/03/16	2	31.63	0	0.00	31.70	2	5,468	0.04%
2022/03/15	7	31.73	0	0.00	31.70	7	5,479	0.13%
2022/03/14	16	32.03	0	0.00	32.20	16	5,519	0.29%
2022/03/09	2	31.00	0	0.00	31.35	2	5,530	0.04%
2022/03/08	17	31.10	0	0.00	30.95	17	5,570	0.31%
2022/03/04	4	32.08	0	0.00	32.05	4	5,447	0.07%
2022/03/03	0	0.00	6	31.83	31.90	-6	5,460	-0.11%
2022/03/02	0	0.00	0.2	31.65	31.65	-0.2	5,512	0.00%
2022/03/01	0	31.45	0	0.00	31.50	0	5,556	0.00%
2022/02/25	10	30.85	0	0.00	30.70	10	5,560	0.18%
2022/02/24	0	0.00	2	31.15	30.90	-2	5,619	-0.04%
2022/02/22	5	31.60	0	0.00	31.50	5	5,758	0.09%
2022/02/21	0	0.00	9	32.15	32.10	-9	5,946	-0.15%
2022/02/18	0	0.00	3	31.50	31.50	-3	5,901	-0.05%
2022/02/17	0	0.00	2	31.05	30.90	-2	5,946	-0.03%
2022/02/07	0	0.00	3	29.95	30.35	-3	6,871	-0.04%
2022/01/20	0	0.00	1	31.20	31.10	-1	7,112	-0.01%
2022/01/11	0	0.00	1	31.00	30.95	-1	7,381	-0.01%
2022/01/06	4	31.01	0	0.00	30.85	4	7,539	0.05%
2022/01/05	0	0.00	1	30.65	30.70	-1	7,486	-0.01%
2022/01/04	2	30.60	0	0.00	30.55	2	7,673	0.03%
2022/01/03	0	0.00	3	30.80	30.75	-3	7,732	-0.04%
2021/12/29	1	30.20	0	0.00	30.25	1	7,681	0.01%
2021/12/27	2	30.30	0	0.00	30.25	2	7,666	0.03%
2021/12/17	8	30.05	0	0.00	29.60	8	7,787	0.10%
2021/12/16	0	0.00	1	30.10	29.90	-1	7,720	-0.01%
2021/12/14	2	29.90	0	0.00	29.75	2	7,823	0.03%
2021/12/09	1	30.35	0	0.00	30.35	1	7,853	0.01%
2021/12/02	3	29.38	0	0.00	29.25	3	7,714	0.04%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/29	5	29.70	0	0.00	29.65	5	7,594	0.07%
2021/11/26	1	29.70	0	0.00	29.65	1	7,539	0.01%
2021/11/25	2	30.00	0	0.00	30.00	2	7,504	0.03%
2021/11/24	0	0.00	2	30.03	30.10	-2	7,514	-0.03%
2021/11/23	3	30.08	0	0.00	29.90	3	7,562	0.04%
2021/11/22	3	30.15	0	0.00	30.15	3	7,486	0.04%
2021/11/19	3	30.25	0	0.00	30.10	3	7,413	0.04%
2021/11/18	1.1	30.56	2	30.55	30.50	-0.9	7,288	-0.01%
2021/11/17	3	31.90	0	0.00	31.70	3	7,033	0.04%
2021/11/16	3	31.15	0	0.00	31.15	3	6,964	0.04%
2021/11/15	8	31.24	10	31.25	31.20	-2	6,874	-0.03%
2021/11/12	1	33.15	0	0.00	33.55	1	6,410	0.02%
2021/11/11	3	33.43	0	0.00	33.25	3	6,493	0.05%
2021/11/09	2	32.25	0	0.00	32.25	2	6,867	0.03%
2021/11/08	0	0.00	2	32.50	32.25	-2	7,240	-0.03%
2021/11/03	3	31.70	0	0.00	32.00	3	7,202	0.04%
2021/11/01	0	0.00	5	31.62	31.60	-5	7,064	-0.07%
2021/10/28	0	0.00	2	31.20	31.00	-2	6,978	-0.03%
2021/10/26	0	0.00	1	30.95	30.85	-1	6,981	-0.01%
2021/10/25	2	30.60	0	0.00	30.55	2	6,947	0.03%
2021/10/21	2	30.65	0	0.00	30.45	2	7,083	0.03%
2021/10/20	0	0.00	2	30.95	30.85	-2	6,955	-0.03%
2021/10/19	0	0.00	0.5	30.50	30.15	-0.5	6,885	-0.01%
2021/10/18	2	29.95	2	30.75	30.00	0	6,848	0.00%
2021/10/12	0	0.00	3	30.40	29.90	-3	7,006	-0.04%
2021/10/08	0	0.00	2	29.75	29.65	-2	6,844	-0.03%
2021/10/01	1	28.25	0	0.00	28.35	1	7,387	0.01%
2021/09/13	2	28.58	0	0.00	28.50	2	7,927	0.03%
2021/09/08	2	28.00	0	0.00	27.80	2	7,947	0.03%
2021/09/06	1	28.90	0	0.00	28.70	1	7,949	0.01%
2021/09/03	2	29.50	0	0.00	29.35	2	7,868	0.03%
2021/09/02	0	0.00	2	29.40	29.35	-2	7,897	-0.03%
2021/09/01	2	29.60	0	0.00	29.75	2	7,887	0.03%
2021/08/17	1	29.15	0	0.00	28.85	1	8,385	0.01%
2021/08/16	5	29.89	0	0.00	29.60	5	8,321	0.06%
2021/08/13	2	31.13	3	30.98	30.75	-1	8,186	-0.01%
2021/08/12	2	31.00	0	0.00	31.15	2	7,875	0.03%
2021/08/06	0	0.00	2	30.20	30.25	-2	8,315	-0.02%
2021/08/04	0	0.00	1	30.00	30.30	-1	9,085	-0.01%
2021/07/28	0	0.00	2	29.00	29.30	-2	9,813	-0.02%
2021/07/26	0	0.00	0	29.90	29.75	0	10,347	0.00%
2021/07/23	0	0.00	0.5	29.30	29.30	-0.5	10,519	0.00%
2021/07/22	2	29.35	0	0.00	29.25	2	10,649	0.02%
2021/07/21	3	30.47	32	31.10	30.35	-29	10,715	-0.27%
2021/07/20	2	30.95	2	31.00	31.00	0	10,631	0.00%
2021/07/19	2	31.40	0	0.00	31.50	2	10,664	0.02%
2021/07/16	0	0.00	1	32.15	31.95	-1	11,097	-0.01%
2021/07/15	2	31.93	0.1	32.00	32.10	1.9	11,510	0.02%
2021/07/14	0	0.00	2	31.90	31.90	-2	11,850	-0.02%
2021/07/13	7	32.26	3	32.10	32.15	4	12,121	0.03%
2021/07/09	12	32.42	3	32.30	32.45	9	12,282	0.07%
2021/07/06	4	32.25	1	32.30	31.95	3	13,254	0.02%
2021/07/05	6	31.13	0	0.00	31.15	6	13,198	0.05%
2021/06/28	0	0.00	1	30.35	30.60	-1	14,395	-0.01%
2021/06/25	2	30.95	2	30.60	30.50	0	14,954	0.00%
2021/06/24	0	0.00	6	30.67	30.75	-6	15,883	-0.04%
2021/06/17	0	0.00	3	29.95	30.10	-3	17,183	-0.02%
2021/06/09	2	30.13	1	29.90	29.90	1	17,581	0.01%
2021/06/08	1	30.15	0	0.00	30.20	1	17,668	0.01%
2021/06/04	5	30.85	0	0.00	31.00	5	17,771	0.03%
2021/06/02	0	0.00	0.2	30.55	30.50	-0.2	18,106	0.00%
2021/05/28	0	0.00	0.2	30.25	30.15	-0.2	18,468	0.00%
2021/05/26	0.6	30.05	0	0.00	30.15	0.6	19,901	0.00%
2021/05/21	0	0.00	10	29.15	28.90	-10	20,231	-0.05%
2021/05/20	3	28.73	0	0.00	28.55	3	20,304	0.01%
2021/05/19	9.1	29.13	0	0.00	29.10	9.1	20,264	0.04%
2021/05/18	1	28.90	0	0.00	29.00	1	20,194	0.00%
2021/05/17	0	0.00	2	26.83	26.40	-2	20,191	-0.01%
2021/05/14	1	28.90	0	0.00	29.00	1	20,192	0.00%
2021/05/13	10	29.15	6	29.08	29.45	4	20,296	0.02%
2021/05/11	0	0.00	6	32.00	31.60	-6	20,316	-0.03%
2021/05/10	0	0.00	2	34.80	34.25	-2	20,280	-0.01%
2021/05/07	10	33.73	0	0.00	34.65	10	20,649	0.05%
2021/05/05	0	0.00	1	33.05	32.80	-1	21,078	0.00%
2021/05/04	1	32.95	6	33.53	32.95	-5	21,597	-0.02%
2021/04/29	0	0.00	28	36.55	36.40	-28	21,402	-0.13%
2021/04/26	5	36.00	0.3	35.90	36.20	4.7	21,556	0.02%
2021/04/23	1	36.30	6	36.37	35.95	-5	21,587	-0.02%
2021/04/22	10	37.21	0	0.00	35.95	10	21,581	0.05%
2021/04/21	2	38.05	6	38.16	38.05	-4	21,139	-0.02%
2021/04/20	2	36.45	3	36.15	36.85	-1	20,848	0.00%
2021/04/19	1	35.00	0	0.00	35.55	1	20,669	0.00%
2021/04/16	0	0.00	3	33.93	34.40	-3	20,450	-0.01%
2021/04/15	4	33.43	2	33.65	33.55	2	20,507	0.01%
2021/04/14	4	33.35	1	33.25	33.25	3	20,490	0.01%
2021/04/13	1	35.10	3	35.10	34.85	-2	20,289	-0.01%
2021/04/12	0	0.00	1	35.25	35.55	-1	20,074	0.00%
2021/04/09	0	0.00	2	34.58	34.20	-2	20,143	-0.01%
2021/04/08	3	34.40	2.5	34.28	34.40	0.5	20,148	0.00%
2021/04/07	0	0.00	2.8	34.06	34.40	-2.8	20,061	-0.01%
2021/04/01	20	34.50	25	33.36	33.45	-5	20,616	-0.02%
2021/03/31	20	33.80	22	34.25	34.25	-2	20,691	-0.01%
2021/03/30	2	33.60	11	33.62	33.70	-9	20,291	-0.04%
2021/03/29	0	0.00	9	32.43	32.85	-9	19,854	-0.05%
2021/03/25	0	0.00	3	30.90	31.10	-3	19,119	-0.02%
2021/03/23	0.2	30.50	19	30.40	30.80	-18.8	20,283	-0.09%
2021/03/22	19	30.60	0	0.00	30.60	19	20,104	0.09%
2021/03/19	0	0.00	22	29.41	29.65	-22	20,035	-0.11%
2021/03/18	20	29.70	0	0.00	29.70	20	20,072	0.10%
2021/03/16	1	29.20	0	0.00	29.25	1	20,266	0.00%
2021/03/11	0	0.00	1	30.00	29.70	-1	21,248	0.00%
2021/03/10	1	29.35	2	29.65	29.65	-1	22,156	0.00%
2021/03/09	0	0.00	2	28.65	29.10	-2	22,273	-0.01%
2021/03/08	9	28.98	5	29.10	28.70	4	22,364	0.02%
2021/03/05	2	29.55	0	0.00	29.45	2	22,239	0.01%
2021/03/03	1	29.25	6	29.47	30.20	-5	22,374	-0.02%
2021/03/02	12	29.96	7	31.83	29.60	5	22,208	0.02%
2021/02/26	2	30.55	6	30.08	30.55	-4	21,313	-0.02%
2021/02/25	0	0.00	13	29.96	30.20	-13	21,061	-0.06%
2021/02/24	0	0.00	1	29.85	29.25	-1	20,892	0.00%
2021/02/22	0	0.00	15	29.00	29.30	-15	21,031	-0.07%
2021/02/18	3	28.25	0	0.00	28.35	3	21,202	0.01%
2021/02/05	6	28.48	0	0.00	28.35	6	21,551	0.03%
2021/02/03	0	0.00	17	29.70	29.70	-17	21,666	-0.08%
2021/02/01	1	28.00	3	28.08	28.25	-2	20,955	-0.01%
2021/01/29	6	29.60	5	29.96	28.65	1	20,698	0.00%
2021/01/28	8	29.09	0	0.00	29.20	8	20,230	0.04%
2021/01/27	21	29.11	16	29.55	29.30	5	19,928	0.03%
2021/01/26	1	28.90	10	28.76	29.00	-9	19,458	-0.05%
2021/01/25	0	0.00	3	27.73	27.95	-3	18,812	-0.02%
2021/01/22	1	26.20	0	0.00	27.30	1	18,572	0.01%
2021/01/21	12	26.60	1	26.40	26.55	11	18,374	0.06%
2021/01/20	10	26.25	1	26.10	26.05	9	18,264	0.05%
2021/01/19	7	27.74	0	0.00	27.25	7	17,872	0.04%
2021/01/18	2	26.50	0	0.00	27.65	2	17,741	0.01%
2021/01/13	1	27.85	0	0.00	27.95	1	17,307	0.01%
2021/01/12	0	0.00	1	27.70	27.70	-1	17,157	-0.01%
2021/01/11	0	0.00	3	28.55	28.60	-3	16,925	-0.02%
2021/01/08	2	28.10	1	28.00	28.00	1	16,791	0.01%
2021/01/06	0	0.00	66	29.72	28.85	-66	16,243	-0.41%
2021/01/04	34	29.27	8.5	29.89	29.30	25.5	15,667	0.16%
2020/12/31	0	0.00	13	28.91	28.95	-13	15,254	-0.09%
2020/12/30	0	0.00	2	28.60	28.50	-2	14,998	-0.01%
2020/12/28	8	28.59	8	28.86	29.05	0	14,549	0.00%
2020/12/25	5	27.45	0	0.00	27.85	5	13,866	0.04%
2020/12/24	0	0.00	9	26.70	26.55	-9	13,378	-0.07%
2020/12/23	1	26.60	2	26.70	26.50	-1	13,382	-0.01%
2020/12/22	0	0.00	46	26.89	26.35	-46	13,307	-0.35%
2020/12/21	32	26.51	41	26.95	26.90	-9	13,149	-0.07%
2020/12/18	50	28.07	8	27.94	27.25	42	12,771	0.33%
2020/12/17	0	0.00	36	27.04	27.45	-36	11,400	-0.32%
2020/12/16	3	26.68	9	26.66	26.60	-6	11,046	-0.05%
2020/12/15	0.7	26.20	5	26.35	26.35	-4.3	10,945	-0.04%
2020/12/14	0	0.00	11	26.54	26.45	-11	10,820	-0.10%
2020/12/11	13	25.83	9	26.02	26.00	4	10,828	0.04%
2020/12/10	0	0.00	20	26.05	26.05	-20	10,675	-0.19%
2020/12/09	0	0.00	2	26.65	26.65	-2	10,476	-0.02%
2020/12/08	7	26.18	7	25.99	26.05	0	10,338	0.00%
2020/12/07	4	26.64	0	0.00	25.95	4	10,089	0.04%
2020/12/04	8	26.59	14	26.47	26.75	-6	9,398	-0.06%
2020/12/03	0	0.00	7	24.76	24.85	-7	8,515	-0.08%
2020/12/02	5	24.35	6	24.12	24.30	-1	8,753	-0.01%
2020/12/01	4	23.50	0	0.00	23.85	4	9,240	0.04%
2020/11/30	16	23.72	14	23.88	23.50	2	9,303	0.02%
2020/11/26	10	22.80	0	0.00	22.80	10	8,808	0.11%
2020/11/25	2	23.05	0	0.00	22.75	2	8,779	0.02%
2020/11/24	0	0.00	2	22.65	22.65	-2	8,602	-0.02%
2020/11/23	0	0.00	8	22.43	22.60	-8	8,485	-0.09%
2020/11/20	0	0.00	10	21.90	21.90	-10	8,305	-0.12%
2020/11/19	0	0.00	5	21.97	21.50	-5	8,265	-0.06%
2020/11/18	2	21.70	2	21.65	21.70	0	8,107	0.00%
2020/11/17	0	0.00	0.1	21.35	21.50	-0.1	8,033	0.00%
2020/11/16	3	21.15	10	21.25	21.35	-7	7,940	-0.09%
2020/11/13	0	0.00	10	20.60	20.70	-10	7,761	-0.13%
2020/11/12	0	0.00	7	20.83	20.50	-7	7,722	-0.09%
2020/11/11	0	0.00	2	19.75	19.80	-2	7,174	-0.03%
2020/11/10	0	0.00	1	19.55	19.35	-1	7,118	-0.01%
2020/10/29	10	19.00	0	0.00	19.05	10	7,266	0.14%
2020/10/26	0	0.00	1	19.40	19.40	-1	7,310	-0.01%
2020/10/05	1	18.50	0	0.00	18.50	1	7,579	0.01%
2020/09/23	0	0.00	3	19.25	18.90	-3	7,626	-0.04%
2020/09/16	0	0.00	20	19.80	20.00	-20	7,555	-0.26%
2020/09/15	3	19.38	0	0.00	19.40	3	7,400	0.04%
2020/09/14	0.5	19.50	2	19.50	19.55	-1.5	7,369	-0.02%
2020/09/10	1	19.70	0	0.00	19.50	1	7,280	0.01%
2020/09/09	0	0.00	1	19.55	19.80	-1	7,207	-0.01%
2020/09/08	0	0.00	20	20.00	19.90	-20	7,137	-0.28%
2020/09/07	5	20.50	4	20.78	20.20	1	6,994	0.01%
2020/09/04	4	19.86	23	19.74	20.00	-19	6,565	-0.29%
2020/09/01	0	0.00	1	18.65	18.65	-1	5,857	-0.02%
2020/08/31	1	18.70	1	18.90	18.60	0	5,893	0.00%
2020/08/28	10	18.70	0	0.00	18.70	10	5,904	0.17%
2020/08/27	2	18.85	1	19.20	18.70	1	6,005	0.02%
2020/08/25	1	18.95	0	0.00	18.95	1	5,909	0.02%
2020/08/24	0	0.00	3	19.35	19.15	-3	5,801	-0.05%
2020/08/21	0	0.00	2	18.60	18.75	-2	5,710	-0.04%
2020/08/20	2	18.63	2	18.58	18.20	0	5,652	0.00%
2020/08/19	5	19.20	1	18.95	19.30	4	5,462	0.07%
2020/08/18	1	18.75	1	19.10	18.75	0	5,268	0.00%
2020/08/17	2	18.73	1	18.70	18.70	1	5,065	0.02%
2020/08/13	0	0.00	1	18.10	18.00	-1	5,006	-0.02%
2020/08/10	0	0.00	3	18.17	18.25	-3	5,027	-0.06%
2020/08/07	1	17.80	0	0.00	17.60	1	4,942	0.02%
2020/08/04	0.5	17.35	0	0.00	17.40	0.5	4,988	0.01%
2020/07/29	0	0.00	1	16.75	16.75	-1	5,491	-0.02%
2020/07/24	2	17.55	0	0.00	17.25	2	5,665	0.04%
2020/07/17	11	18.37	0	0.00	18.30	11	5,601	0.20%
2020/07/07	20	18.55	0	0.00	18.60	20	5,920	0.34%
2020/07/06	0	0.00	2	18.60	18.55	-2	5,935	-0.03%
2020/07/03	0	0.00	3	18.00	18.00	-3	5,996	-0.05%
2020/06/12	1	16.75	2	17.05	17.35	-1	6,710	-0.01%
2020/06/10	2	18.20	5	18.20	18.05	-3	6,679	-0.04%
2020/06/05	1	17.35	20	17.40	17.35	-19	6,654	-0.29%
2020/06/03	15	17.15	0	0.00	17.20	15	6,726	0.22%
2020/06/02	1	16.80	0	0.00	16.85	1	6,604	0.02%
2020/05/29	0	0.00	2	16.70	16.60	-2	6,587	-0.03%
2020/05/22	0	0.00	10	16.55	16.50	-10	6,793	-0.15%
2020/05/21	10	16.85	0	0.00	16.85	10	6,809	0.15%
2020/05/20	10	16.75	0	0.00	16.80	10	6,766	0.15%
2020/05/15	0	0.00	10	16.30	16.25	-10	6,657	-0.15%
2020/05/14	4	16.25	0	0.00	16.20	4	6,621	0.06%
2020/05/11	0	0.00	16	16.75	16.65	-16	6,488	-0.25%
2020/05/08	0	0.00	12	16.82	16.60	-12	6,413	-0.19%
2020/05/07	1	17.10	0	0.00	17.05	1	6,207	0.02%
2020/05/06	3	16.95	0	0.00	16.80	3	6,148	0.05%
2020/05/05	4	17.09	1	16.90	17.15	3	6,083	0.05%
2020/05/04	2	16.65	0	0.00	16.65	2	5,930	0.03%
2020/04/29	3	16.70	0	0.00	16.65	3	5,794	0.05%
2020/04/27	0.2	16.30	0	0.00	16.30	0.2	5,954	0.00%
2020/04/24	1	15.85	0	0.00	15.85	1	5,913	0.02%
2020/04/21	8	15.95	1	16.05	15.70	7	5,827	0.12%
2020/04/17	2	16.40	0	0.00	16.35	2	5,771	0.03%
2020/04/16	2	16.50	0	0.00	16.50	2	5,703	0.04%
2020/04/14	1	16.45	0	0.00	16.50	1	5,599	0.02%
2020/04/13	1	16.10	0	0.00	16.10	1	5,595	0.02%
2020/04/08	0	0.00	1	15.75	16.10	-1	5,506	-0.02%
2020/04/06	0	15.40	0	0.00	15.40	0	5,288	0.00%
2020/03/31	0	0.00	1	15.15	14.80	-1	5,177	-0.02%
2020/03/30	2	15.00	1	14.70	15.10	1	5,263	0.02%
2020/03/26	0	0.00	2	14.85	14.85	-2	5,954	-0.03%
2020/03/23	0	0.00	2	13.90	13.85	-2	6,358	-0.03%
2020/03/20	0	0.00	3	14.20	14.25	-3	6,392	-0.05%
2020/03/19	3	13.55	1	14.05	13.50	2	6,331	0.03%
2020/03/18	1	15.40	0	0.00	14.95	1	6,188	0.02%
2020/03/16	1	16.30	0	0.00	15.85	1	6,256	0.02%
2020/03/13	11	15.65	3	15.55	16.00	8	6,253	0.13%
2020/03/12	17	17.57	3	17.15	17.10	14	6,174	0.23%
2020/03/09	6	18.31	0	0.00	18.15	6	6,020	0.10%
2020/03/06	0	0.00	20	18.85	18.80	-20	5,927	-0.34%
2020/03/05	1	19.00	0	0.00	19.00	1	5,997	0.02%
2020/02/27	7	18.97	2	18.85	18.75	5	6,019	0.08%
2020/02/26	2	19.23	13	19.25	19.25	-11	5,927	-0.19%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/01/30	0	0.00	2	20.15	19.75	-2	6,841	-0.03%
2020/01/15	1	21.30	0	0.00	21.25	1	6,894	0.01%
2019/12/27	0	0.00	11	21.40	21.35	-11	7,843	-0.14%
2019/12/25	2	21.65	3	21.65	21.65	-1	8,196	-0.01%
2019/12/24	10	21.20	0	0.00	21.45	10	8,159	0.12%
2019/12/20	3	21.30	4	20.80	20.80	-1	7,671	-0.01%
2019/12/19	20	21.05	0	0.00	20.80	20	7,354	0.27%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/17	2	21.13	0	0.00	21.10	2	7,370	0.03%
2019/12/13	11	21.11	0	0.00	21.10	11	7,297	0.15%
2019/12/12	1	21.10	0	0.00	21.10	1	7,341	0.01%
2019/12/10	0.8	21.35	0	0.00	21.40	0.8	7,221	0.01%
2019/12/06	10	21.95	0	0.00	21.70	10	7,219	0.14%
2019/12/04	0.2	21.70	0	0.00	21.85	0.2	7,393	0.00%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/28	1	22.25	0	0.00	22.30	1	8,469	0.01%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/12	0	0.00	2	22.73	22.80	-2	8,517	-0.02%
2019/11/11	2	22.10	2	22.08	22.10	0	8,476	0.00%
2019/11/05	0	0.00	7	22.95	22.85	-7	8,183	-0.09%
2019/10/30	0	0.00	20	22.95	22.80	-20	7,919	-0.25%
2019/10/22	0	0.00	4	22.73	22.60	-4	7,373	-0.05%
2019/10/21	0	0.00	1	22.15	22.35	-1	7,249	-0.01%
2019/10/16	1	21.80	0	0.00	21.75	1	7,084	0.01%
2019/10/15	0	0.00	1	22.00	21.75	-1	7,075	-0.01%
2019/10/14	0	0.00	4	22.20	22.15	-4	7,100	-0.06%
2019/10/09	2	21.90	0	0.00	22.05	2	7,029	0.03%
2019/10/02	0	0.00	1	21.95	21.90	-1	6,633	-0.02%
2019/10/01	10	22.05	11	21.90	21.85	-1	6,492	-0.02%
2019/09/26	1	21.50	1	21.70	21.50	0	6,116	0.00%
2019/09/23	1	21.50	0	0.00	21.40	1	5,758	0.02%
2019/09/20	0	0.00	10	21.10	21.10	-10	5,663	-0.18%
2019/09/19	1	20.90	0	0.00	21.00	1	5,575	0.02%
2019/09/18	10	21.05	0	0.00	21.05	10	5,574	0.18%
2019/09/17	1	20.80	0	0.00	21.15	1	5,555	0.02%
2019/09/16	0	0.00	2	21.10	21.05	-2	5,469	-0.04%
2019/09/12	10	21.30	0	0.00	21.15	10	5,411	0.18%
2019/09/11	6	21.29	3	21.30	21.30	3	5,403	0.06%
2019/09/06	3	21.45	1	21.40	21.35	2	5,345	0.04%
2019/09/05	1	21.95	1	21.40	21.20	0	5,352	0.00%
2019/09/04	2	21.53	7	21.21	21.50	-5	4,988	-0.10%
2019/09/03	0	0.00	3	20.35	20.35	-3	4,596	-0.07%
2019/09/02	0	0.00	2	20.55	20.55	-2	4,536	-0.04%
2019/08/30	0	0.00	1	20.05	20.05	-1	4,428	-0.02%
2019/08/27	1	19.30	0	0.00	19.10	1	4,168	0.02%
2019/08/26	1	19.30	0	0.00	19.20	1	4,195	0.02%
2019/08/22	3	19.55	0	0.00	19.40	3	4,230	0.07%
2019/08/15	1	19.05	0	0.00	19.00	1	4,202	0.02%
2019/08/14	6	19.15	0	0.00	19.15	6	4,182	0.14%
2019/08/07	11	18.75	0	0.00	18.75	11	4,110	0.27%
2019/08/02	3	18.95	1	19.05	18.95	2	4,192	0.05%
2019/08/01	0	0.00	0	19.20	19.25	0	4,229	0.00%
2019/07/25	0	0.00	20	19.55	19.60	-20	4,206	-0.48%
2019/07/19	0	0.00	2	20.40	20.35	-2	3,992	-0.05%
2019/07/18	1	20.40	0	0.00	20.35	1	3,976	0.03%
2019/07/17	5	20.60	0	0.00	20.60	5	3,934	0.13%
2019/07/12	6	20.15	0	0.00	20.25	6	3,768	0.16%
2019/07/04	0	0.00	1	20.30	20.30	-1	3,753	-0.03%
2019/07/01	1	20.05	0	0.00	20.05	1	3,794	0.03%
2019/06/20	3	20.25	2	20.30	20.35	1	3,907	0.03%
2019/06/17	4	20.41	11	20.24	20.10	-7	4,090	-0.17%
2019/06/14	20	20.50	3	20.62	20.35	17	4,075	0.42%
2019/06/13	0	0.00	5	20.28	20.20	-5	4,016	-0.12%
2019/06/10	7	19.69	0	0.00	19.65	7	3,847	0.18%
2019/06/06	3	19.40	4	19.54	19.50	-1	3,832	-0.03%
2019/05/30	1	19.15	0	0.00	19.25	1	3,777	0.03%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/22	10	18.95	0	0.00	18.90	10	3,790	0.26%
2019/05/10	1	19.20	1	19.25	19.25	0	3,860	0.00%
2019/05/09	0	0.00	1	19.60	19.25	-1	3,880	-0.03%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/06	4	19.20	0	0.00	19.05	4	3,768	0.11%
2019/05/03	0	0.00	1	19.60	19.55	-1	3,734	-0.03%
2019/04/26	2	19.70	0	0.00	19.55	2	3,753	0.05%
2019/04/25	0	0.00	1	19.65	19.65	-1	3,719	-0.03%
2019/04/18	2	19.60	0	0.00	19.60	2	3,792	0.05%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/11	0	0.00	2	19.85	19.70	-2	3,934	-0.05%
2019/04/10	1	19.85	0	0.00	19.85	1	3,903	0.03%
2019/03/25	0	0.00	8	19.75	19.80	-8	3,809	-0.21%
2019/03/22	1	20.00	15	19.97	20.00	-14	3,785	-0.37%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/20	2	20.65	1	20.65	20.65	1	3,614	0.03%
2019/03/19	1	20.60	1	20.50	20.50	0	3,628	0.00%
2019/03/18	4	20.75	0	0.00	20.70	4	3,707	0.11%
2019/03/15	2	20.15	0	0.00	20.40	2	3,691	0.05%
2019/03/14	0	0.00	10	20.05	19.95	-10	3,587	-0.28%
2019/03/13	10	19.95	0	0.00	19.95	10	3,588	0.28%
2019/03/12	3	19.95	0	0.00	19.95	3	3,593	0.08%
2019/03/11	5	20.00	1	20.00	19.90	4	3,625	0.11%
2019/03/08	1	19.95	0	0.00	19.90	1	3,653	0.03%
2019/03/07	0	0.00	3	19.98	19.85	-3	3,679	-0.08%
2019/02/27	1	20.00	0	0.00	19.90	1	3,579	0.03%
2019/02/19	0	0.00	2	19.75	19.65	-2	3,388	-0.06%
2019/02/15	2	19.85	0	0.00	19.70	2	3,372	0.06%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	0	0.00	1	19.55	19.60	-1	3,295	-0.03%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/23	0	0.00	1	19.85	20.00	-1	3,256	-0.03%
2019/01/22	0	0.00	4	19.90	19.90	-4	3,246	-0.12%
2019/01/21	1	20.00	0	0.00	20.10	1	3,259	0.03%
2019/01/16	4	20.05	0	0.00	20.00	4	3,322	0.12%
2019/01/14	1	19.75	0	0.00	19.75	1	3,363	0.03%
2019/01/10	0	0.00	1	20.00	20.00	-1	3,398	-0.03%
2019/01/09	0	0.00	0.2	19.95	20.00	-0.2	3,411	0.00%
2019/01/07	1	20.25	1	20.35	20.15	0	3,431	0.00%
2019/01/04	0	0.00	3	20.08	20.25	-3	3,409	-0.09%
2018/12/27	1	20.00	0	0.00	19.75	1	3,536	0.03%
2018/12/20	1	19.30	0	0.00	19.20	1	3,386	0.03%
2018/12/17	0	0.00	2	19.50	19.40	-2	3,375	-0.06%
2018/12/14	1	19.40	0	0.00	19.50	1	3,368	0.03%
2018/12/12	0	0.00	3	19.63	19.55	-3	3,338	-0.09%
2018/12/11	1	19.70	0	0.00	19.55	1	3,311	0.03%
2018/12/10	1	19.00	1	19.40	19.40	0	3,215	0.00%
2018/12/05	0	0.00	3	19.28	19.05	-3	3,205	-0.09%
2018/12/03	0	0.00	2	19.35	19.30	-2	3,348	-0.06%
2018/11/19	0	0.00	25	18.55	18.70	-25	3,442	-0.73%
2018/11/08	0	0.00	10	18.63	18.75	-10	3,670	-0.27%
2018/11/05	2	18.03	0	0.00	17.85	2	3,922	0.05%
2018/11/02	5	18.15	0	0.00	18.10	5	3,995	0.13%
2018/10/30	0	0.00	16	17.15	17.20	-16	4,119	-0.39%
2018/10/25	1	17.35	0	0.00	17.35	1	5,222	0.02%
2018/10/24	1	17.75	0	0.00	17.75	1	5,384	0.02%
2018/10/23	5	18.35	0	0.00	18.10	5	5,466	0.09%
2018/10/17	2	18.05	0	18.10	18.10	2	5,805	0.03%
2018/10/15	4	17.53	0	0.00	17.40	4	5,856	0.07%
2018/10/12	2	17.75	0	0.00	17.85	2	5,879	0.03%
2018/10/11	2	17.75	0	0.00	17.45	2	5,883	0.03%
2018/10/08	2	19.35	0	0.00	19.20	2	5,850	0.03%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/10/02	4	19.75	0	0.00	19.75	4	6,088	0.07%
2018/10/01	2	19.90	0	0.00	19.85	2	6,181	0.03%
2018/09/28	0	0.00	2	20.00	19.95	-2	6,213	-0.03%
2018/09/20	0	0.00	1	20.05	19.95	-1	6,383	-0.02%
2018/09/17	2	20.00	0	0.00	20.00	2	6,555	0.03%
2018/09/14	11	20.00	0	0.00	20.05	11	6,641	0.17%
2018/09/12	22	19.66	0	0.00	19.60	22	6,763	0.33%
2018/09/07	0	0.00	1	20.15	20.20	-1	6,831	-0.01%
2018/08/31	2	20.80	2	20.85	20.90	0	7,403	0.00%
2018/08/28	1	20.85	0	0.00	20.90	1	7,749	0.01%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/21	10	20.30	0	0.00	20.35	10	8,017	0.12%
2018/08/16	0	0.00	1	20.40	20.40	-1	8,037	-0.01%
2018/08/13	1	20.60	0	0.00	20.60	1	7,997	0.01%
2018/08/10	2	21.15	1	21.10	21.15	1	7,936	0.01%
2018/08/09	1	21.45	2	21.45	21.45	-1	7,860	-0.01%
2018/08/03	2	21.75	30	21.65	21.70	-28	7,859	-0.36%
2018/08/02	2	21.85	0	0.00	21.70	2	7,861	0.03%
2018/08/01	14	23.07	6	23.04	23.30	8	7,523	0.11%
2018/07/31	6	22.89	0	0.00	22.80	6	7,009	0.09%
2018/07/27	1	22.60	0	0.00	22.60	1	6,766	0.01%
2018/07/25	20	22.60	0	0.00	22.65	20	6,736	0.30%
2018/07/24	0	0.00	2	22.50	22.65	-2	6,805	-0.03%
2018/07/20	0	0.00	3	22.10	22.15	-3	9,895	-0.03%
2018/07/16	2	22.20	0	0.00	22.10	2	10,931	0.02%
2018/07/12	0	0.00	2	21.88	22.15	-2	11,147	-0.02%
2018/07/06	0	0.00	4	21.25	21.30	-4	11,030	-0.04%
2018/07/03	0	0.00	1	21.40	21.15	-1	11,240	-0.01%
2018/07/02	0	0.00	17	21.40	21.35	-17	11,259	-0.15%
2018/06/28	0	0.00	5	21.35	21.20	-5	11,407	-0.04%
2018/06/26	0	0.00	1	21.15	21.40	-1	11,409	-0.01%
2018/06/22	30	21.48	0	0.00	21.40	30	11,490	0.26%
2018/06/21	1	21.40	0	0.00	21.40	1	11,465	0.01%
2018/06/20	0	0.00	10	21.30	21.30	-10	11,510	-0.09%
2018/06/14	1	21.50	0	0.00	21.30	1	11,523	0.01%
2018/06/11	0	0.00	3	21.90	21.80	-3	11,551	-0.03%
2018/06/08	12	22.76	0	0.00	21.95	12	11,597	0.10%
2018/06/07	14	22.11	5	22.07	22.15	9	11,345	0.08%
2018/06/06	0	0.00	5	21.39	21.45	-5	11,122	-0.04%
2018/06/04	15	21.50	2	21.45	21.40	13	11,551	0.11%
2018/05/30	2	20.80	0	0.00	20.75	2	11,340	0.02%
2018/05/24	0	0.00	2	20.90	20.90	-2	11,254	-0.02%
2018/05/21	0	0.00	15	21.20	21.05	-15	11,303	-0.13%
2018/05/17	0	0.00	1	20.70	20.75	-1	11,196	-0.01%
2018/05/15	0	0.00	2	20.70	20.70	-2	11,224	-0.02%
2018/05/14	2	20.60	1	20.55	20.55	1	11,448	0.01%
2018/05/11	0	0.00	1	20.55	20.55	-1	11,458	-0.01%
2018/05/10	0	0.00	2	20.65	20.65	-2	11,392	-0.02%
2018/05/09	12	20.63	0	0.00	20.60	12	11,322	0.11%
2018/05/03	2	20.10	0	0.00	20.10	2	11,354	0.02%
2018/05/02	4	20.25	0	0.00	20.30	4	11,346	0.04%
2018/04/27	5	19.54	2	19.70	19.75	3	11,229	0.03%
2018/04/26	3	21.17	3	21.32	20.90	0	8,312	0.00%
2018/04/25	10	21.15	0	0.00	21.20	10	8,205	0.12%
2018/04/23	4	22.33	3	22.47	22.25	1	7,778	0.01%
2018/04/20	4	21.80	1	21.80	21.80	3	7,240	0.04%
2018/04/19	0	0.00	2	21.75	21.55	-2	7,136	-0.03%
2018/04/13	0	0.00	10	21.05	21.05	-10	6,886	-0.15%
2018/04/12	2	21.15	2	21.18	21.20	0	6,899	0.00%
2018/04/10	0	0.00	3	21.60	21.55	-3	6,892	-0.04%
2018/03/31	5	22.00	0	0.00	22.00	5	6,726	0.07%
2018/03/29	0	0.00	3	21.65	21.60	-3	6,540	-0.05%
2018/03/27	19	21.44	7	21.67	21.80	12	6,506	0.18%
2018/03/23	1	20.80	6	20.90	20.80	-5	6,321	-0.08%
2018/03/22	1	21.35	0	0.00	21.25	1	6,322	0.02%
2018/03/21	5	21.62	0	0.00	21.50	5	6,384	0.08%
2018/03/19	0	0.00	1	21.60	21.55	-1	6,980	-0.01%
2018/03/12	4	21.64	3	21.60	21.70	1	6,940	0.01%
2018/03/09	2	21.90	12	21.86	21.60	-10	6,940	-0.14%
2018/03/08	4	21.53	3	21.37	21.65	1	6,837	0.01%
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/02/23	0	0.00	2	20.30	20.30	-2	7,736	-0.03%
2018/02/07	1	19.95	0	0.00	19.95	1	7,867	0.01%
2018/02/06	6	19.74	0	0.00	19.55	6	7,895	0.08%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/02	2	21.20	0	0.00	21.20	2	7,855	0.03%
2018/01/30	6	21.51	0	0.00	21.45	6	8,287	0.07%
2018/01/26	2	21.40	0	0.00	21.35	2	8,231	0.02%
2018/01/25	0	0.00	5	21.55	21.35	-5	8,238	-0.06%
2018/01/24	2	21.48	0	0.00	21.50	2	8,228	0.02%
2018/01/23	0	0.00	0.1	21.50	21.60	-0.1	8,228	0.00%
2018/01/22	3	21.55	0	0.00	21.75	3	8,225	0.04%
2018/01/19	0	0.00	10	21.35	21.20	-10	8,068	-0.12%
2018/01/18	0	0.00	3.8	21.37	21.35	-3.8	8,111	-0.05%
2018/01/17	4	21.48	13	21.35	21.35	-9	8,248	-0.11%
2018/01/15	0	0.00	0.5	21.10	21.15	-0.5	8,599	-0.01%
2018/01/12	1	21.35	0	0.00	21.10	1	8,659	0.01%
2018/01/11	1	21.05	0	0.00	21.05	1	8,619	0.01%
2018/01/10	20	21.00	0	0.00	20.90	20	8,682	0.23%
2018/01/08	4	21.50	4	21.30	21.30	0	8,784	0.00%
2018/01/05	2	21.60	0	0.00	21.30	2	8,811	0.02%
2018/01/04	0	0.00	1	21.55	21.60	-1	8,751	-0.01%
2018/01/03	0	0.00	1	21.45	21.40	-1	8,781	-0.01%
2018/01/02	10	21.15	0	0.00	21.45	10	8,803	0.11%