華星光 (4979)-凱基-豐中券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408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

華星光 (4979)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/11/21	4	148.63	4	149.13	153.00	0	19,420	0.00%
2024/11/20	5	147.40	8	147.88	148.00	-3	19,356	-0.02%
2024/11/19	3	144.01	8	146.56	147.50	-5	19,472	-0.03%
2024/11/18	3.7	145.40	4.2	142.34	141.00	-0.5	19,553	0.00%
2024/11/15	17	146.79	11.1	144.61	146.00	5.9	19,574	0.03%
2024/11/14	6	153.50	14	154.29	152.00	-8	19,410	-0.04%
2024/11/13	41.3	155.72	28	153.66	149.50	13.3	19,192	0.07%
2024/11/12	8	156.81	10	157.90	157.50	-2	18,911	-0.01%
2024/11/11	7.1	158.70	9.2	160.68	157.50	-2.1	18,964	-0.01%
2024/11/08	57	159.57	53	157.46	159.00	4	18,684	0.02%
2024/11/07	12	151.38	7	154.43	150.00	5	18,117	0.03%
2024/11/06	21	149.74	16	150.22	151.50	5	17,935	0.03%
2024/11/05	11	147.50	9	148.72	147.00	2	17,804	0.01%
2024/11/04	1	145.50	7.3	146.07	147.50	-6.3	17,688	-0.04%
2024/11/01	2	140.75	10	142.00	142.50	-8	17,533	-0.05%
2024/10/30	17	139.68	8	139.69	139.50	9	17,470	0.05%
2024/10/29	8.2	139.99	9	140.17	141.00	-0.8	17,387	0.00%
2024/10/28	1.1	140.11	0	0.00	142.50	1.1	17,240	0.01%
2024/10/25	3.2	143.30	2	142.25	142.00	1.2	17,127	0.01%
2024/10/24	4.1	144.73	0	0.00	143.00	4.1	17,102	0.02%
2024/10/23	6	147.33	7.2	148.69	151.00	-1.2	16,932	-0.01%
2024/10/22	10.1	147.68	11	148.91	145.50	-0.9	16,736	-0.01%
2024/10/21	11.2	144.86	5	144.60	143.50	6.2	16,512	0.04%
2024/10/18	22	146.64	19.1	144.68	145.00	3	16,332	0.02%
2024/10/17	24.1	153.65	19	154.66	154.00	5.1	15,905	0.03%
2024/10/16	24.2	154.52	16	154.09	154.50	8.2	15,738	0.05%
2024/10/15	32	162.22	43	160.99	156.50	-11	15,472	-0.07%
2024/10/14	8	154.06	5.5	156.50	158.00	2.5	14,676	0.02%
2024/10/11	28	155.18	26	156.60	154.00	2	14,277	0.01%
2024/10/09	35	156.76	33	157.30	154.00	2	13,921	0.01%
2024/10/08	21	154.50	20	155.33	151.50	1	13,472	0.01%
2024/10/07	22	157.77	31	158.11	156.00	-9	13,112	-0.07%
2024/10/04	31.5	155.25	29	155.67	155.00	2.5	12,652	0.02%
2024/10/01	45	151.93	46.1	150.45	154.50	-1.1	12,026	-0.01%
2024/09/30	5	143.60	5	144.10	144.50	0	11,235	0.00%
2024/09/27	41	150.51	36	151.90	142.00	5	11,001	0.05%
2024/09/26	8	146.38	24.4	147.78	150.00	-16.4	9,963	-0.16%
2024/09/25	29	143.81	28	144.66	142.00	1	9,515	0.01%
2024/09/24	12	142.75	18	141.69	141.50	-6	9,069	-0.07%
2024/09/23	50	146.29	47.4	146.05	141.00	2.6	8,767	0.03%
2024/09/20	7	141.57	6	142.50	141.50	1	8,212	0.01%
2024/09/19	31	140.21	35	138.44	144.50	-4	7,931	-0.05%
2024/09/18	33	134.92	28	135.57	135.50	5	7,478	0.07%
2024/09/16	19	129.03	17	129.41	128.00	2	6,933	0.03%
2024/09/13	9	131.56	3	132.00	132.50	6	6,859	0.09%
2024/09/12	7	122.86	22	124.30	129.00	-15	6,422	-0.23%
2024/09/11	10	119.00	9	121.06	117.50	1	6,146	0.02%
2024/09/10	27	121.15	30	119.58	117.50	-3	5,789	-0.05%
2024/09/09	0	0.00	7	111.29	113.50	-7	5,352	-0.13%
2024/09/06	1	103.50	0	0.00	103.50	1	5,273	0.02%
2024/09/05	2.2	109.00	2	107.75	106.00	0.2	5,440	0.00%
2024/09/04	2	104.25	1	107.00	106.00	1	5,549	0.02%
2024/09/03	3	112.00	0	0.00	110.50	3	5,539	0.05%
2024/09/02	3	116.00	6	117.08	116.00	-3	5,551	-0.05%
2024/08/30	3	113.00	0	0.00	116.50	3	5,469	0.05%
2024/08/29	7	116.36	5	115.40	115.00	2	5,358	0.04%
2024/08/28	6	114.42	1	115.50	115.00	5	5,370	0.09%
2024/08/27	3	113.50	0	0.00	111.50	3	5,390	0.06%
2024/08/26	0	0.00	2	114.00	111.00	-2	5,345	-0.04%
2024/08/23	0	0.00	1	115.50	115.00	-1	5,424	-0.02%
2024/08/22	1	115.00	1	114.00	114.00	0	5,471	0.00%
2024/08/21	7	117.00	8	115.81	114.00	-1	5,659	-0.02%
2024/08/20	8	113.63	3	112.83	111.50	5	5,825	0.09%
2024/08/19	0	0.00	3	105.83	112.00	-3	6,035	-0.05%
2024/08/16	1	101.50	0	0.00	102.00	1	6,072	0.02%
2024/08/15	1	97.70	6	99.05	98.70	-5	5,989	-0.08%
2024/08/13	15	98.56	11	97.26	96.90	4	5,883	0.07%
2024/08/12	1	95.40	7	98.99	100.00	-6	5,681	-0.11%
2024/08/09	6	95.17	0	0.00	91.00	6	5,620	0.11%
2024/08/08	11	89.15	9	91.59	93.00	2	5,500	0.04%
2024/08/07	0	0.00	5	89.70	89.70	-5	5,447	-0.09%
2024/08/06	1	80.50	7	80.60	81.60	-6	5,423	-0.11%
2024/08/05	6.1	89.94	0	0.00	89.40	6.1	5,460	0.11%
2024/08/02	1	102.00	0	0.00	99.30	1	5,544	0.02%
2024/07/30	2	99.85	1	103.00	103.50	1	5,555	0.02%
2024/07/29	3	107.00	2	103.00	103.00	1	5,518	0.02%
2024/07/26	6	107.58	6	108.50	108.50	0	5,504	0.00%
2024/07/23	3	115.17	2	115.25	113.00	1	5,525	0.02%
2024/07/22	1	116.50	0	0.00	116.00	1	5,528	0.02%
2024/07/19	1	125.50	9	126.39	126.00	-8	5,531	-0.14%
2024/07/17	1	132.50	3	133.67	132.50	-2	5,522	-0.04%
2024/07/16	1	127.00	0	0.00	127.50	1	5,463	0.02%
2024/07/12	0	0.00	8	129.00	128.50	-8	5,616	-0.14%
2024/07/11	0.1	134.00	0	0.00	133.50	0.1	5,675	0.00%
2024/07/10	2	133.50	1	133.00	132.50	1	5,736	0.02%
2024/07/09	0	0.00	2	130.25	129.00	-2	5,611	-0.04%
2024/07/05	3	127.00	3	125.50	128.50	0	5,590	0.00%
2024/07/04	0	0.00	2	126.00	124.00	-2	5,609	-0.04%
2024/07/03	5	127.70	1	126.50	125.50	4	5,588	0.07%
2024/07/02	2	126.75	6	126.67	127.50	-4	5,578	-0.07%
2024/07/01	0	0.00	3	126.50	126.50	-3	5,585	-0.05%
2024/06/28	4	126.00	5	126.50	126.50	-1	5,609	-0.02%
2024/06/27	1	126.00	7.2	124.22	123.50	-6.2	5,653	-0.11%
2024/06/26	5	127.50	0	0.00	125.50	5	5,675	0.09%
2024/06/24	2.4	129.42	2.3	127.00	126.50	0.1	5,848	0.00%
2024/06/21	14	137.54	12	136.50	136.00	2	5,955	0.03%
2024/06/20	6	136.83	6	137.08	138.50	0	5,966	0.00%
2024/06/19	7	138.00	15	141.17	135.50	-8	5,941	-0.13%
2024/06/18	0	0.00	1	141.00	140.50	-1	5,906	-0.02%
2024/06/17	0	0.00	1	139.50	139.50	-1	5,849	-0.02%
2024/06/14	10.1	149.98	10	140.50	142.50	0.1	5,803	0.00%
2024/06/13	2	146.00	3.1	145.34	146.00	-1.1	5,682	-0.02%
2024/06/12	12	148.00	14.1	144.98	145.00	-2.1	5,682	-0.04%
2024/06/11	13	140.19	11	142.36	141.00	2	5,536	0.04%
2024/06/06	10	139.00	10	138.00	138.00	0	5,504	0.00%
2024/06/05	0	0.00	1	135.00	133.50	-1	5,504	-0.02%
2024/06/04	0	0.00	62	137.50	136.00	-62	5,653	-1.10%
2024/06/03	5.1	135.34	2	139.50	139.00	3.1	5,778	0.05%
2024/05/31	42.1	136.29	0	0.00	131.50	42.1	5,711	0.74%
2024/05/30	8	144.31	0	0.00	141.50	8	5,633	0.14%
2024/05/29	2.1	145.77	0	0.00	145.50	2.1	5,749	0.04%
2024/05/28	26	151.02	13	149.15	148.00	13	5,636	0.23%
2024/05/27	29	147.41	38	148.04	149.00	-9	5,556	-0.16%
2024/05/24	29	140.91	16	139.88	139.50	13	5,604	0.23%
2024/05/23	7	135.50	18	138.25	143.50	-11	5,415	-0.20%
2024/05/22	2	130.50	2	130.25	130.50	0	5,258	0.00%
2024/05/16	0	0.00	1	120.50	120.00	-1	6,280	-0.02%
2024/05/13	1	123.00	0	0.00	121.50	1	6,478	0.02%
2024/05/10	2	121.75	0	0.00	120.50	2	6,533	0.03%
2024/05/09	13	126.81	11	126.91	124.00	2	6,567	0.03%
2024/05/08	2	124.50	0.2	126.00	125.50	1.8	6,492	0.03%
2024/05/06	3	120.00	1	119.50	118.00	2	6,449	0.03%
2024/05/03	0	0.00	1	121.50	120.00	-1	6,445	-0.02%
2024/04/30	0	0.00	1	120.00	121.50	-1	6,500	-0.02%
2024/04/29	1	115.50	1	121.00	120.00	0	6,604	0.00%
2024/04/26	0	0.00	1	117.50	115.00	-1	6,617	-0.02%
2024/04/25	1	118.50	1.2	115.50	114.00	-0.2	6,690	0.00%
2024/04/23	4	110.75	0	0.00	112.50	4	7,059	0.06%
2024/04/22	1	113.00	0	0.00	111.00	1	7,104	0.01%
2024/04/17	3	111.00	5	114.00	118.50	-2	7,544	-0.03%
2024/04/16	6.1	110.96	4	109.63	108.00	2.1	7,667	0.03%
2024/04/15	0	0.00	3	120.33	119.50	-3	7,601	-0.04%
2024/04/11	9	128.00	2	127.50	126.50	7	7,811	0.09%
2024/04/10	0	0.00	6	131.67	131.00	-6	7,845	-0.08%
2024/04/09	0.1	124.00	0	0.00	123.00	0.1	7,839	0.00%
2024/04/08	3	124.17	2	124.50	123.50	1	7,997	0.01%
2024/04/03	1	128.00	0	0.00	127.00	1	8,132	0.01%
2024/04/02	0.1	131.00	1	129.50	130.50	-0.9	8,341	-0.01%
2024/04/01	1.2	130.00	3	126.83	129.00	-1.8	8,479	-0.02%
2024/03/29	2	124.25	2	124.50	124.00	0	8,603	0.00%
2024/03/28	1	121.50	5	122.10	122.00	-4	8,650	-0.05%
2024/03/27	10	121.60	12	121.75	120.50	-2	8,756	-0.02%
2024/03/26	8	131.69	3	133.00	130.00	5	8,752	0.06%
2024/03/25	3	142.50	8	142.50	144.00	-5	8,709	-0.06%
2024/03/22	16	139.56	6	138.50	139.00	10	8,783	0.11%
2024/03/21	9	138.22	10	139.00	138.00	-1	8,806	-0.01%
2024/03/20	4.1	143.87	1	145.50	141.00	3.1	8,816	0.04%
2024/03/19	3	149.50	2	147.00	147.00	1	8,862	0.01%
2024/03/18	2	148.75	1	148.50	148.00	1	8,978	0.01%
2024/03/15	1	147.50	7	147.57	148.50	-6	9,251	-0.06%
2024/03/14	0.1	149.00	0	0.00	147.50	0.1	9,831	0.00%
2024/03/13	16	160.36	5	156.00	151.50	11	10,057	0.11%
2024/03/12	1	156.00	0	0.00	154.50	1	9,991	0.01%
2024/03/08	2	148.25	2	148.50	148.50	0	10,127	0.00%
2024/03/07	1.2	158.09	1	157.00	155.00	0.2	10,062	0.00%
2024/03/06	0	0.00	4	158.00	158.00	-4	10,002	-0.04%
2024/03/05	5.2	165.59	2	162.50	162.00	3.2	10,160	0.03%
2024/03/04	15	162.57	15	165.23	164.50	0	10,361	0.00%
2024/03/01	3	157.33	0	0.00	156.00	3	10,240	0.03%
2024/02/29	0	0.00	1	156.00	156.00	-1	10,254	-0.01%
2024/02/27	25	170.22	25.1	158.04	157.00	-0.1	10,264	0.00%
2024/02/26	13	170.04	16	168.94	169.00	-3	10,059	-0.03%
2024/02/23	14	167.96	18.1	166.25	165.00	-4.1	9,991	-0.04%
2024/02/22	12.1	162.26	1.3	160.58	162.50	10.8	10,087	0.11%
2024/02/21	10	167.95	2.1	169.31	164.50	7.9	9,981	0.08%
2024/02/20	35	161.81	22.1	162.50	161.00	12.9	9,819	0.13%
2024/02/19	1	155.50	1	153.00	155.00	0	9,389	0.00%
2024/02/16	2.3	150.14	0.1	148.50	151.00	2.2	9,275	0.02%
2024/02/15	1.3	152.23	4	149.63	149.50	-2.7	9,195	-0.03%
2024/02/05	1.2	145.67	1	145.50	144.50	0.2	9,111	0.00%
2024/02/02	1	149.00	1	149.00	145.00	0	9,144	0.00%
2024/02/01	4	146.75	7	146.57	146.00	-3	9,201	-0.03%
2024/01/31	3	144.50	3	145.67	144.00	0	9,189	0.00%
2024/01/30	0.1	143.50	0	0.00	143.50	0.1	9,159	0.00%
2024/01/26	1	140.00	1	139.50	140.00	0	9,187	0.00%
2024/01/25	1	143.00	0	0.00	140.00	1	9,200	0.01%
2024/01/24	16	145.38	7	146.36	143.00	9	9,279	0.10%
2024/01/23	2	145.50	2	144.75	145.50	0	9,467	0.00%
2024/01/22	3	142.33	3	141.17	142.50	0	9,501	0.00%
2024/01/19	6	139.08	6	140.33	139.00	0	9,717	0.00%
2024/01/18	13.1	144.59	8	145.94	138.50	5.1	9,821	0.05%
2024/01/17	10	155.50	10	150.50	150.00	0	9,799	0.00%
2024/01/16	4	151.38	3	151.50	149.50	1	10,251	0.01%
2024/01/15	3	152.17	3	153.67	151.00	0	10,264	0.00%
2024/01/12	11	152.59	7	153.29	151.00	4	10,324	0.04%
2024/01/11	14	151.18	18	153.75	155.00	-4	10,410	-0.04%
2024/01/10	4	142.63	7	144.29	143.50	-3	10,287	-0.03%
2024/01/09	2	140.00	0	0.00	138.50	2	10,458	0.02%
2024/01/08	5	144.40	3.2	142.10	141.00	1.8	10,711	0.02%
2024/01/05	2	144.50	8	145.69	143.00	-6	11,319	-0.05%
2024/01/04	2	139.24	2	140.25	141.00	0	11,466	0.00%
2024/01/03	3	140.17	0	0.00	139.00	3	11,586	0.03%
2024/01/02	10	140.40	9	140.06	140.50	1	11,620	0.01%
2023/12/29	3	143.17	2	143.50	144.00	1	11,662	0.01%
2023/12/28	9	153.50	3	148.83	146.00	6	11,708	0.05%
2023/12/27	5	161.20	0	0.00	157.00	5	11,662	0.04%
2023/12/26	11	159.09	1	162.00	165.00	10	11,805	0.08%
2023/12/25	7	164.00	5	165.50	162.00	2	11,891	0.02%
2023/12/22	6	169.83	6	170.42	168.50	0	12,316	0.00%
2023/12/21	6	171.17	5	172.90	174.00	1	12,485	0.01%
2023/12/20	20	171.93	21	172.21	172.50	-1	12,573	-0.01%
2023/12/19	3	164.83	5	165.20	167.00	-2	12,762	-0.02%
2023/12/18	1	158.50	3	159.33	161.00	-2	13,028	-0.02%
2023/12/15	7	163.36	5	164.00	163.00	2	13,440	0.01%
2023/12/14	14	166.89	11	166.36	166.50	3	14,011	0.02%
2023/12/13	3	168.50	2	165.75	165.50	1	14,488	0.01%
2023/12/12	10	171.70	1	169.50	169.50	9	14,375	0.06%
2023/12/11	15	186.30	18	180.97	178.50	-3	14,695	-0.02%
2023/12/08	2	176.50	9	176.17	177.50	-7	14,104	-0.05%
2023/12/07	1	172.00	3	172.00	172.00	-2	13,825	-0.01%
2023/12/06	3	173.33	6	172.17	172.00	-3	13,774	-0.02%
2023/12/05	3	168.67	5	172.10	174.50	-2	13,622	-0.01%
2023/12/04	4	171.75	5	171.90	170.50	-1	13,532	-0.01%
2023/12/01	7	170.64	5	170.10	171.00	2	13,401	0.01%
2023/11/30	12	170.42	13	172.19	174.00	-1	13,284	-0.01%
2023/11/29	9	166.89	10	167.85	167.00	-1	13,092	-0.01%
2023/11/28	5	158.30	4	156.63	158.00	1	12,814	0.01%
2023/11/24	3	161.00	0	0.00	161.00	3	12,997	0.02%
2023/11/22	15	169.10	16	166.56	165.50	-1	13,298	-0.01%
2023/11/21	27	170.17	10	172.15	170.00	17	13,415	0.13%
2023/11/20	2	160.25	2	160.00	158.50	0	13,478	0.00%
2023/11/17	7	163.57	0	0.00	160.00	7	13,757	0.05%
2023/11/16	1	172.00	0	0.00	170.00	1	13,955	0.01%
2023/11/15	4	170.13	1	178.00	171.00	3	13,951	0.02%
2023/11/13	1	170.00	0	0.00	174.00	1	13,897	0.01%
2023/11/10	3	170.17	5	172.00	172.00	-2	13,881	-0.01%
2023/11/09	4	176.88	2	172.00	181.50	2	13,838	0.01%
2023/11/08	9	183.89	0	0.00	185.00	9	13,719	0.07%
2023/11/07	2	178.75	11	177.09	178.00	-9	13,695	-0.07%
2023/11/06	1	171.50	2	176.00	176.00	-1	13,672	-0.01%
2023/11/03	1	173.00	3.2	171.32	168.50	-2.2	13,643	-0.02%
2023/11/01	0	0.00	8	163.86	166.00	-8	13,635	-0.06%
2023/10/31	5	156.60	5	153.50	153.50	0	13,517	0.00%
2023/10/30	4	157.63	5	158.90	160.00	-1	13,589	-0.01%
2023/10/27	14	157.18	14	156.79	156.00	0	13,992	0.00%
2023/10/26	6	153.33	6	153.92	152.50	0	14,340	0.00%
2023/10/25	6.2	154.71	7	153.57	152.50	-0.8	14,533	-0.01%
2023/10/24	17	160.06	23	160.33	158.00	-6	14,860	-0.04%
2023/10/23	0	0.00	2	153.50	154.00	-2	14,338	-0.01%
2023/10/20	1	152.00	1	152.50	152.50	0	14,326	0.00%
2023/10/19	21	156.14	22	153.55	155.50	-1	14,217	-0.01%
2023/10/18	2	152.00	3.2	154.90	156.00	-1.2	13,995	-0.01%
2023/10/17	8	156.38	6	154.75	152.50	2	13,801	0.01%
2023/10/16	11	156.41	19	156.71	156.50	-8	13,476	-0.06%
2023/10/13	29	157.09	21	155.12	151.50	8	13,271	0.06%
2023/10/12	0	0.00	12	150.92	153.00	-12	12,622	-0.10%
2023/10/11	2	139.00	1	141.00	139.50	1	12,368	0.01%
2023/10/06	0	0.00	1	139.50	138.50	-1	12,263	-0.01%
2023/10/05	3	139.67	0	0.00	138.50	3	12,195	0.02%
2023/10/04	1	141.00	2	139.50	141.50	-1	12,040	-0.01%
2023/10/03	9	140.50	3	139.00	137.00	6	12,275	0.05%
2023/10/02	7	143.86	6	140.17	138.00	1	12,863	0.01%
2023/09/28	9	144.61	8	144.44	143.00	1	13,267	0.01%
2023/09/27	8	138.88	11	140.95	144.00	-3	13,517	-0.02%
2023/09/26	20	136.23	23	135.80	134.50	-3	13,603	-0.02%
2023/09/25	3	133.00	2	130.75	133.00	1	13,526	0.01%
2023/09/22	12	132.08	12	131.38	133.00	0	13,849	0.00%
2023/09/21	5	126.70	4	125.50	125.50	1	14,184	0.01%
2023/09/20	8	127.81	10	128.90	131.00	-2	14,044	-0.01%
2023/09/19	26.1	139.62	22	137.84	128.00	4.1	13,901	0.03%
2023/09/18	15	143.93	2	148.00	142.00	13	13,496	0.10%
2023/09/15	8	157.50	0	0.00	157.50	8	13,461	0.06%
2023/09/14	12	175.13	12.2	178.46	175.00	-0.2	13,913	0.00%
2023/09/13	0	0.00	1	171.50	175.00	-1	13,586	-0.01%
2023/09/12	1	163.50	0	0.00	162.50	1	14,108	0.01%
2023/09/07	0	0.00	0	162.50	163.50	0	15,290	0.00%
2023/09/06	0	0.00	1	166.00	166.50	-1	15,807	-0.01%
2023/09/05	0	0.00	1	165.50	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	4	166.63	168.00	-4	16,634	-0.02%
2023/09/01	0	0.00	0	159.00	159.50	0	17,271	0.00%
2023/08/30	6	158.92	4	159.13	157.00	2	18,058	0.01%
2023/08/29	3	158.83	7	156.93	160.00	-4	18,805	-0.02%
2023/08/28	4	148.75	0	0.00	150.00	4	19,221	0.02%
2023/08/25	12	162.08	2	164.00	157.00	10	19,358	0.05%
2023/08/24	1	175.00	4	173.00	174.00	-3	19,910	-0.02%
2023/08/23	4	168.13	5.1	172.94	166.00	-1.1	20,112	-0.01%
2023/08/22	8.1	167.06	1	180.00	160.00	7.1	20,234	0.04%
2023/08/17	0	0.00	1	174.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	1.1	165.71	167.00	-1.1	20,088	-0.01%
2023/08/10	0	133.50	0	0.00	133.50	0	20,358	0.00%
2023/08/08	0.1	146.00	0	0.00	148.00	0.1	20,561	0.00%
2023/08/07	0	0.00	3	149.84	151.00	-3	20,689	-0.01%
2023/08/04	0	139.50	0	0.00	139.50	0	20,914	0.00%
2023/08/02	4	166.29	2	164.00	155.00	2	21,105	0.01%
2023/08/01	9.1	173.78	8	176.90	172.00	1	20,906	0.00%
2023/07/31	25	201.76	14	207.89	179.00	11	20,525	0.05%
2023/07/28	7	191.14	9	195.38	198.50	-2	20,047	-0.01%
2023/07/27	12	181.79	12	185.54	180.50	0	19,880	0.00%
2023/07/26	1.1	181.47	1	183.50	179.00	0.1	19,433	0.00%
2023/07/25	1	186.00	1	194.97	177.00	0	19,656	0.00%
2023/07/24	1	186.50	1	183.50	187.00	0	19,780	0.00%
2023/07/21	1	169.50	1	165.00	177.50	0	19,954	0.00%
2023/07/20	1	157.00	1	159.00	169.50	0	20,169	0.00%
2023/07/19	1	155.50	1	152.00	154.50	0	20,258	0.00%
2023/07/18	0.1	151.50	0	0.00	151.50	0.1	20,636	0.00%
2023/07/17	1	172.00	4	170.25	168.00	-3	20,891	-0.01%
2023/07/14	3	170.67	3	166.67	171.00	0	21,644	0.00%
2023/07/13	3	157.17	1	160.00	155.50	2	21,909	0.01%
2023/07/12	0	0.00	3	141.50	149.00	-3	21,976	-0.01%
2023/07/11	1	142.50	1	142.00	140.00	0	22,120	0.00%
2023/07/10	9	147.28	8	147.06	135.50	1	22,570	0.00%
2023/07/07	14	135.32	18	134.78	139.50	-4	22,534	-0.02%
2023/07/06	40	132.11	42	132.52	127.00	-2	22,047	-0.01%
2023/07/05	7	126.64	3	127.33	125.50	4	21,434	0.02%
2023/07/04	8	120.25	14	122.07	125.50	-6	21,112	-0.03%
2023/07/03	2	110.75	5	114.20	114.50	-3	20,806	-0.01%
2023/06/30	6	101.00	3	102.00	104.50	3	20,712	0.01%
2023/06/29	7	97.87	7	98.39	98.70	0	20,341	0.00%
2023/06/28	1	94.80	6	97.90	97.90	-5	19,893	-0.03%
2023/06/27	4	88.13	6	88.60	89.00	-2	20,094	-0.01%
2023/06/26	1	90.10	0	0.00	90.10	1	19,866	0.01%
2023/06/21	2	90.75	4	91.08	92.20	-2	19,708	-0.01%
2023/06/20	9	87.61	4	88.13	88.60	5	19,208	0.03%
2023/06/19	5	88.82	2	90.15	90.70	3	18,768	0.02%
2023/06/16	5	87.00	14	89.71	92.10	-9	18,565	-0.05%
2023/06/15	8	84.03	3	84.80	84.80	5	18,196	0.03%
2023/06/14	8	80.71	8	81.26	84.30	0	18,049	0.00%
2023/06/13	6	78.85	4	81.13	79.40	2	17,765	0.01%
2023/06/12	10	76.47	11	76.66	76.50	-1	17,286	-0.01%
2023/06/09	4	71.03	14	75.01	76.40	-10	16,832	-0.06%
2023/06/08	6	68.47	2	69.60	69.50	4	16,464	0.02%
2023/06/07	7	68.17	14	68.51	70.40	-7	16,277	-0.04%
2023/06/06	5	64.54	5	64.48	65.50	0	15,799	0.00%
2023/06/05	9	65.71	4	65.55	65.00	5	15,654	0.03%
2023/06/02	21	64.49	26	64.83	64.00	-5	15,416	-0.03%
2023/06/01	8	61.49	24	60.92	63.30	-16	14,530	-0.11%
2023/05/31	12	58.69	12	58.48	57.60	0	13,933	0.00%
2023/05/30	14	57.71	16	57.87	57.40	-2	13,599	-0.01%
2023/05/29	16	54.46	29	55.67	56.50	-13	12,844	-0.10%
2023/05/26	3	50.62	15	50.94	51.40	-12	12,316	-0.10%
2023/05/24	3	47.85	2	47.85	47.65	1	12,510	0.01%
2023/05/23	2	47.15	5	47.67	47.65	-3	12,804	-0.02%
2023/05/22	4	45.96	1	46.50	46.40	3	13,170	0.02%
2023/05/19	3	47.33	19	47.05	46.70	-16	13,280	-0.12%
2023/05/18	0	0.00	3	45.50	45.20	-3	13,342	-0.02%
2023/05/17	0	0.00	2	44.33	44.85	-2	13,401	-0.01%
2023/05/16	10	44.08	0	0.00	43.90	10	13,521	0.07%
2023/05/15	4	44.36	0	0.00	43.45	4	13,738	0.03%
2023/05/12	9	44.87	0	0.00	44.70	9	14,432	0.06%
2023/05/11	3	46.80	13	46.59	45.10	-10	14,491	-0.07%
2023/05/10	21	47.74	11	47.56	47.50	10	14,739	0.07%
2023/05/09	4.3	50.85	2	51.40	50.10	2.3	14,593	0.02%
2023/05/08	2.1	52.03	1	52.50	52.30	1.1	14,584	0.01%
2023/05/05	8.3	51.37	5	51.50	51.10	3.3	14,625	0.02%
2023/05/04	4.3	52.93	6	52.68	52.70	-1.7	14,834	-0.01%
2023/05/03	26	52.47	51	52.01	52.70	-25	14,940	-0.17%
2023/05/02	22	51.15	3	51.30	52.00	19	15,255	0.12%
2023/04/28	40	50.51	30	51.07	50.80	10	15,519	0.06%
2023/04/27	12	48.97	4	49.25	49.30	8	15,715	0.05%
2023/04/26	1	47.55	3	48.27	49.10	-2	15,602	-0.01%
2023/04/25	17	48.07	2	47.60	47.55	15	15,561	0.10%
2023/04/24	4	51.20	6	51.72	50.80	-2	15,651	-0.01%
2023/04/21	19	52.63	6	53.00	51.00	13	16,233	0.08%
2023/04/20	6	57.80	14	57.10	56.10	-8	15,952	-0.05%
2023/04/19	19	60.97	19.5	61.83	60.00	-0.5	15,709	0.00%
2023/04/18	0	0.00	14	59.00	59.20	-14	14,989	-0.09%
2023/04/17	2	53.90	0	0.00	53.90	2	14,833	0.01%
2023/04/14	2	52.90	3	52.90	52.70	-1	14,809	-0.01%
2023/04/13	32	53.36	39	54.98	53.10	-7	14,713	-0.05%
2023/04/12	5.4	53.04	9	52.57	52.50	-3.6	14,240	-0.03%
2023/04/11	7	51.94	15	52.51	52.20	-8	13,914	-0.06%
2023/04/10	3.3	50.66	4	51.18	51.40	-0.7	13,711	-0.01%
2023/04/07	20.4	51.01	13	50.79	50.80	7.4	13,678	0.05%
2023/04/06	11.4	52.71	4	52.20	51.90	7.4	13,603	0.05%
2023/03/31	8	51.46	2	51.65	51.50	6	13,485	0.04%
2023/03/30	4	50.90	5	51.40	50.70	-1	13,582	-0.01%
2023/03/29	10	50.42	11	50.25	51.10	-1	13,391	-0.01%
2023/03/28	5	50.10	17	50.22	48.50	-12	13,112	-0.09%
2023/03/27	0	0.00	2	48.48	48.05	-2	12,701	-0.02%
2023/03/24	0	0.00	4	47.31	47.50	-4	12,630	-0.03%
2023/03/23	2	46.10	1	46.25	45.95	1	12,567	0.01%
2023/03/22	2	46.20	3.1	46.09	46.35	-1.1	12,608	-0.01%
2023/03/21	4	45.84	2	45.83	45.45	2	12,623	0.02%
2023/03/20	0	0.00	7.1	45.05	45.80	-7.1	12,591	-0.06%
2023/03/17	17.2	43.68	10	43.45	43.10	7.2	12,405	0.06%
2023/03/16	0	0.00	28	44.99	44.15	-28	12,317	-0.23%
2023/03/15	0	47.75	0	0.00	46.55	0	12,378	0.00%
2023/03/14	1	47.10	0	0.00	47.00	1	12,440	0.01%
2023/03/13	6	47.06	8	47.56	47.10	-2	12,889	-0.02%
2023/03/10	17	49.31	12	48.21	48.20	5	14,009	0.04%
2023/03/09	15	51.12	8	51.18	50.60	7	14,839	0.05%
2023/03/08	6	51.43	10	51.52	51.80	-4	15,272	-0.03%
2023/03/07	5	50.77	6	50.98	50.90	-1	15,925	-0.01%
2023/03/06	1	49.05	13	49.22	49.10	-12	15,791	-0.08%
2023/03/03	5	48.75	1	48.55	48.25	4	15,673	0.03%
2023/03/02	5	48.14	5	48.16	48.20	0	15,631	0.00%
2023/03/01	0	0.00	1	47.85	47.35	-1	15,591	-0.01%
2023/02/24	7	48.20	5	47.92	47.60	2	15,639	0.01%
2023/02/23	10	47.88	5	47.67	48.00	5	15,656	0.03%
2023/02/22	17	48.88	4	48.80	48.70	13	15,445	0.08%
2023/02/21	14	54.93	23	55.02	54.10	-9	15,113	-0.06%
2023/02/20	9	53.30	57	54.35	55.00	-48	14,783	-0.32%
2023/02/17	9	51.69	6	51.68	51.30	3	14,276	0.02%
2023/02/16	6	51.88	6	52.07	52.20	0	14,087	0.00%
2023/02/15	5	50.58	8	50.50	50.40	-3	13,916	-0.02%
2023/02/14	20	50.58	6	50.13	49.70	14	13,857	0.10%
2023/02/13	19	51.01	7	51.06	50.70	12	13,710	0.09%
2023/02/10	27	51.75	34	52.34	51.50	-7	13,452	-0.05%
2023/02/09	12	49.51	16	49.73	50.70	-4	12,702	-0.03%
2023/02/08	18	50.90	3	50.53	49.10	15	12,586	0.12%
2023/02/06	1	48.35	1	48.75	48.55	0	12,110	0.00%
2023/02/03	5	48.96	5	47.83	47.65	0	11,964	0.00%
2023/02/02	4	50.90	3	50.07	49.60	1	11,797	0.01%
2023/02/01	5	49.07	6	48.88	48.40	-1	11,384	-0.01%
2023/01/31	15	48.63	6	48.88	49.40	9	11,123	0.08%
2023/01/30	10	46.81	17	48.07	48.85	-7	10,565	-0.07%
2023/01/17	30	44.22	24.1	44.99	44.45	5.9	10,143	0.06%
2023/01/16	6	42.28	4	42.01	42.10	2	9,662	0.02%
2023/01/13	4	42.58	3	41.98	42.00	1	9,590	0.01%
2023/01/12	10	42.03	9	42.24	42.50	1	9,425	0.01%
2023/01/11	17	43.45	10.1	42.58	42.30	7	9,065	0.08%
2023/01/10	0	0.00	5.1	43.55	44.85	-5.1	8,348	-0.06%
2023/01/09	5	40.27	11	40.54	40.80	-6	8,206	-0.07%
2023/01/06	4.1	39.26	5	39.62	39.50	-0.9	8,114	-0.01%
2023/01/05	8.2	40.36	12	41.05	39.60	-3.8	8,046	-0.05%
2023/01/04	4	41.45	4.1	42.12	41.65	-0.1	7,904	0.00%
2023/01/03	8	41.45	7	41.42	41.60	1	7,805	0.01%
2022/12/30	2	40.13	4	40.45	39.80	-2	7,719	-0.03%
2022/12/29	3	40.10	5	40.84	39.95	-2	7,708	-0.03%
2022/12/28	5	40.83	4.1	40.97	40.70	0.9	7,677	0.01%
2022/12/27	1.2	42.13	0	0.00	41.80	1.2	7,597	0.02%
2022/12/26	10	42.02	11	42.63	42.25	-1	7,521	-0.01%
2022/12/23	10	42.08	11	42.53	41.60	-1	7,400	-0.01%
2022/12/22	21	43.92	6	43.65	43.10	15	7,244	0.21%
2022/12/21	4	46.45	0	0.00	47.85	4	7,004	0.06%
2022/12/20	6	47.38	7	48.79	46.80	-1	6,985	-0.01%
2022/12/16	0	0.00	2	51.70	51.00	-2	7,104	-0.03%
2022/12/15	1	54.00	4	54.03	54.00	-3	7,117	-0.04%
2022/12/14	6	52.62	5	54.00	54.70	1	7,095	0.01%
2022/12/13	5	51.60	1	51.50	51.70	4	7,041	0.06%
2022/12/09	0	0.00	6	50.20	51.50	-6	7,003	-0.09%
2022/12/08	0	0.00	2	49.55	50.50	-2	7,085	-0.03%
2022/12/07	2	48.90	1	48.60	49.20	1	7,066	0.01%
2022/12/06	3	51.53	2	52.80	52.80	1	6,959	0.01%
2022/12/05	16	52.94	21	52.93	53.00	-5	6,922	-0.07%
2022/12/02	29	52.56	3	51.70	51.20	26	6,501	0.40%
2022/12/01	9	48.27	16	49.74	51.30	-7	5,283	-0.13%
2022/11/30	5	45.33	18	46.07	46.65	-13	4,347	-0.30%
2022/11/29	13	41.10	21	41.79	42.45	-8	3,858	-0.21%
2022/11/28	1	38.60	6	38.47	38.60	-5	3,050	-0.16%
2022/11/25	0	0.00	1	35.40	35.10	-1	2,937	-0.03%
2022/11/24	1	35.65	52	36.35	35.60	-51	2,940	-1.73%
2022/11/23	3	36.20	2	36.13	36.25	1	2,940	0.03%
2022/11/22	1	35.50	0	0.00	36.00	1	2,943	0.03%
2022/11/21	3	36.70	2	37.45	36.80	1	2,890	0.03%
2022/11/18	7	35.39	9	35.44	35.95	-2	2,836	-0.07%
2022/11/17	0	0.00	3	34.47	34.35	-3	2,771	-0.11%
2022/11/16	4	32.59	3	32.73	32.25	1	2,732	0.04%
2022/11/15	1	33.50	0	0.00	33.25	1	2,760	0.04%
2022/11/14	2	33.68	1	34.00	34.00	1	2,867	0.03%
2022/11/11	2	34.55	0	0.00	33.90	2	2,893	0.07%
2022/11/10	4	34.84	4	34.70	34.30	0	2,877	0.00%
2022/11/09	2	34.08	4	33.79	33.50	-2	2,864	-0.07%
2022/11/07	1	33.25	1	33.35	33.35	0	2,959	0.00%
2022/11/04	52	32.69	1	32.20	32.55	51	3,025	1.69%
2022/11/03	1	30.55	2	32.30	32.15	-1	3,096	-0.03%
2022/11/02	3	31.78	0	0.00	31.60	3	3,204	0.09%
2022/10/21	0	0.00	3	29.60	29.30	-3	3,527	-0.09%
2022/10/19	0	0.00	2	31.75	31.50	-2	3,641	-0.05%
2022/10/18	2	32.55	0	0.00	32.35	2	3,721	0.05%
2022/10/13	0	0.00	1	31.15	30.35	-1	3,764	-0.03%
2022/10/07	1	36.25	0	0.00	36.00	1	3,851	0.03%
2022/10/05	0	0.00	1	35.85	36.00	-1	4,061	-0.02%
2022/09/28	1	35.15	3	33.65	33.55	-2	4,408	-0.05%
2022/09/27	3	37.22	2	36.15	37.25	1	4,521	0.02%
2022/09/26	1	36.00	0	36.00	35.90	1	4,622	0.02%
2022/09/23	10	38.56	8	39.21	37.55	2	4,669	0.04%
2022/09/22	4	39.15	0	0.00	40.20	4	4,665	0.09%
2022/09/21	0	0.00	1	39.00	38.85	-1	4,648	-0.02%
2022/09/19	0	0.00	1	37.10	37.00	-1	4,579	-0.02%
2022/09/16	3	39.07	0	0.00	38.55	3	4,541	0.07%
2022/09/15	1	40.00	2	40.13	39.90	-1	4,487	-0.02%
2022/09/14	1	37.35	0	0.00	38.70	1	4,368	0.02%
2022/09/13	2	38.25	3	38.10	38.25	-1	4,320	-0.02%
2022/09/12	3	37.90	0	0.00	39.00	3	4,261	0.07%
2022/09/08	0	0.00	2	35.98	36.45	-2	4,179	-0.05%
2022/09/06	1	33.65	0	0.00	33.65	1	4,059	0.02%
2022/09/05	0	0.00	3	37.70	34.60	-3	4,000	-0.07%
2022/09/01	0	0.00	2	38.45	37.65	-2	3,844	-0.05%
2022/08/31	0	0.00	1	39.60	39.00	-1	3,813	-0.03%
2022/08/30	3	37.67	0	0.00	38.80	3	3,784	0.08%
2022/08/26	3	39.63	0	0.00	39.35	3	3,727	0.08%
2022/08/25	0	0.00	2	41.05	41.15	-2	3,665	-0.05%
2022/08/24	1	38.30	0	0.00	38.60	1	3,583	0.03%
2022/08/23	1	37.80	0	0.00	38.85	1	3,557	0.03%
2022/08/22	1	39.05	13	39.18	39.05	-12	3,516	-0.34%
2022/08/19	11	39.83	4	38.53	39.90	7	3,461	0.20%
2022/08/18	2	37.55	1	37.90	37.65	1	3,335	0.03%
2022/08/17	3	37.47	1	37.40	37.55	2	3,289	0.06%
2022/08/16	3	37.27	2	37.55	37.20	1	3,242	0.03%
2022/08/15	3	36.92	0	0.00	38.00	3	3,211	0.09%
2022/08/12	0	0.00	4	37.23	36.05	-4	3,136	-0.13%
2022/08/11	1	37.00	2	36.00	36.05	-1	3,052	-0.03%
2022/08/10	2	35.03	9	34.81	35.00	-7	2,947	-0.24%
2022/08/09	3	32.95	3	33.27	35.05	0	2,803	0.00%
2022/08/08	3	33.37	4	33.70	33.70	-1	2,654	-0.04%
2022/08/04	0	0.00	3	26.90	27.90	-3	2,438	-0.12%
2022/08/03	5	26.84	0	0.00	26.60	5	2,392	0.21%
2022/08/01	0	0.00	2	29.00	29.00	-2	2,309	-0.09%
2022/07/29	3	29.60	0.1	30.05	30.05	2.9	2,279	0.13%
2022/07/28	1	28.65	0	0.00	28.50	1	2,211	0.05%
2022/07/27	0	0.00	4	29.15	29.15	-4	2,179	-0.18%
2022/07/26	6	28.93	0	0.00	29.45	6	2,130	0.28%
2022/07/25	1	29.40	0	0.00	30.40	1	2,028	0.05%
2022/07/21	0	0.00	2	27.35	28.10	-2	1,903	-0.11%
2022/07/19	0	0.00	5	27.36	27.50	-5	1,835	-0.27%
2022/07/18	4	27.91	2	27.50	28.00	2	1,802	0.11%
2022/07/15	1	26.50	2	26.43	26.25	-1	1,754	-0.06%
2022/07/14	0	0.00	14	27.36	28.15	-14	1,684	-0.83%
2022/07/13	4	28.06	3	28.72	29.50	1	1,568	0.06%
2022/07/12	8	28.58	8	28.27	29.00	0	1,442	0.00%
2022/07/11	0	0.00	4	26.53	27.00	-4	1,328	-0.30%
2022/07/08	2	27.15	9	26.77	27.00	-7	1,262	-0.55%
2022/07/07	3	25.28	5	25.49	25.85	-2	1,126	-0.18%
2022/07/06	6	24.47	2	24.88	23.50	4	1,055	0.38%
2022/07/05	6	25.76	14	25.06	25.85	-8	972	-0.82%
2022/07/04	6	24.34	1	24.80	25.85	5	808	0.62%
2022/07/01	13	23.42	3	22.75	23.50	10	680	1.47%
2022/06/30	1	22.60	33	21.89	22.60	-32	560	-5.71%
2022/06/29	20	20.60	7	20.34	20.60	13	431	3.01%
2022/06/27	0	0.00	2	18.13	18.40	-2	388	-0.52%
2022/05/23	2	19.95	0	0.00	19.95	2	353	0.57%
2022/05/16	15	19.30	0	0.00	19.05	15	308	4.86%
2022/04/11	0	18.20	0	0.00	18.40	0	276	0.00%
2022/03/22	0	17.95	0	0.00	18.00	0	390	0.00%
2022/03/08	0	0.00	2	17.05	16.75	-2	494	-0.40%
2021/12/29	2	20.00	2	19.85	19.85	0	691	0.00%
2021/12/28	3	19.75	4	19.93	19.85	-1	664	-0.15%
2021/12/23	0	0.00	20	18.50	18.55	-20	597	-3.35%
2021/11/23	5	19.88	0	0.00	19.15	5	508	0.98%
2021/08/04	0	0.00	2	19.90	19.75	-2	1,049	-0.19%
2021/08/03	2	20.05	0	0.00	20.05	2	1,060	0.19%
2021/06/24	0	0.00	1	19.80	19.55	-1	1,595	-0.06%
2021/06/16	0	0.00	1	19.30	20.70	-1	1,615	-0.06%
2021/05/14	10	17.70	14	17.60	17.30	-4	1,724	-0.23%
2021/05/12	0	0.00	1	17.30	17.30	-1	1,686	-0.06%
2021/05/07	0	0.00	60	20.69	21.40	-60	1,642	-3.65%
2021/05/06	4	20.90	0	0.00	20.20	4	1,636	0.24%
2021/05/05	10	21.00	0	0.00	20.60	10	1,630	0.61%
2021/05/04	0	0.00	1	21.30	20.45	-1	1,627	-0.06%
2021/04/22	0	0.00	7	23.75	22.95	-7	1,422	-0.49%
2021/04/20	0	0.00	1	24.15	24.25	-1	1,312	-0.08%
2021/04/19	75	24.40	0	0.00	24.00	75	1,310	5.72%
2021/04/16	1	25.25	0	0.00	25.20	1	1,271	0.08%
2021/04/12	1	26.35	0	0.00	26.05	1	1,247	0.08%
2021/04/09	0	0.00	0.1	25.51	25.95	-0.1	1,216	-0.01%
2021/04/08	3	25.20	0	0.00	25.50	3	1,149	0.26%
2021/04/07	0	0.00	0	25.35	25.20	0	1,139	0.00%
2021/04/01	0	0.00	5	24.40	25.25	-5	1,108	-0.45%
2021/03/31	0	0.00	15	24.10	24.10	-15	993	-1.51%
2021/03/30	0	0.00	0	24.30	23.50	0	989	0.00%
2021/03/25	10	23.40	0	0.00	23.35	10	975	1.03%
2021/03/24	2	23.80	0	0.00	23.75	2	979	0.20%
2021/03/19	0	0.00	10	24.40	24.40	-10	967	-1.03%
2021/03/18	0	0.00	1	24.50	24.25	-1	971	-0.10%
2021/03/17	1	24.30	1	24.10	24.15	0	975	0.00%
2021/03/15	2	23.95	0	0.00	24.10	2	1,021	0.20%
2021/03/12	6	23.56	0	0.00	24.00	6	1,021	0.59%
2021/03/11	2	23.50	0	0.00	23.75	2	1,011	0.20%
2021/02/22	5	24.20	0	0.00	24.65	5	1,356	0.37%
2021/02/19	0	0.00	1	24.05	24.20	-1	1,326	-0.08%
2021/02/18	1	23.55	0	0.00	24.10	1	1,397	0.07%
2021/02/04	10	21.97	0	0.00	21.90	10	1,409	0.71%
2021/01/29	2	21.90	0	0.00	22.25	2	1,615	0.12%
2021/01/27	0	0.00	2	22.30	22.50	-2	1,619	-0.12%
2021/01/26	0	0.00	13	22.88	22.20	-13	1,626	-0.80%
2021/01/22	0	0.00	10	22.55	22.70	-10	1,632	-0.61%
2021/01/21	10	22.48	0	0.00	21.65	10	1,631	0.61%
2021/01/18	0	26.00	0	0.00	23.75	0	1,611	0.00%
2021/01/14	0	0.00	5	25.10	24.95	-5	1,610	-0.31%
2021/01/13	0	0.00	15	25.05	25.00	-15	1,622	-0.92%
2021/01/08	0	0.00	1	25.60	25.40	-1	1,676	-0.06%
2021/01/04	0	0.00	1	27.00	27.00	-1	1,680	-0.06%
2020/12/29	1	26.40	0	0.00	26.25	1	1,706	0.06%
2020/12/25	1	26.20	2	26.30	26.20	-1	1,713	-0.06%
2020/12/16	0	0.00	2	26.50	26.70	-2	1,890	-0.11%
2020/12/15	0	0.00	3	26.50	26.15	-3	1,910	-0.16%
2020/12/11	2	26.25	0	0.00	26.30	2	1,985	0.10%
2020/12/10	0	0.00	1	27.25	27.10	-1	2,064	-0.05%
2020/12/09	0	0.00	10	28.07	27.80	-10	2,183	-0.46%
2020/12/08	5	28.28	0	0.00	28.05	5	2,223	0.22%
2020/12/07	0	0.00	1	28.15	28.15	-1	2,292	-0.04%
2020/12/04	1	28.80	0	0.00	28.75	1	2,314	0.04%
2020/12/03	3	30.22	1	30.40	29.30	2	2,294	0.09%
2020/11/20	0	0.00	1	28.85	28.70	-1	2,430	-0.04%
2020/11/19	0	0.00	2	28.20	28.20	-2	2,408	-0.08%
2020/11/17	3	27.85	1	28.05	28.15	2	2,480	0.08%
2020/11/06	1	26.25	1	26.55	26.35	0	3,287	0.00%
2020/11/04	0	0.00	3	25.50	25.40	-3	3,234	-0.09%
2020/10/23	0	0.00	1	26.90	26.75	-1	3,601	-0.03%
2020/10/22	1	27.10	2	26.80	26.70	-1	3,745	-0.03%
2020/10/19	5	27.05	3	27.25	26.50	2	4,379	0.05%
2020/10/14	2	26.45	0	0.00	26.55	2	4,581	0.04%
2020/10/12	3	26.10	0	0.00	26.15	3	4,650	0.06%
2020/09/28	0	0.00	12	26.80	26.90	-12	5,716	-0.21%
2020/09/25	1	26.65	0	0.00	26.25	1	5,952	0.02%
2020/09/23	10	28.60	0	0.00	28.25	10	6,663	0.15%
2020/09/16	1	29.90	1	30.75	29.90	0	7,134	0.00%
2020/09/15	3	31.07	5	31.78	30.65	-2	7,208	-0.03%
2020/09/14	5	31.15	6	31.76	30.70	-1	7,299	-0.01%
2020/09/11	29	30.15	3	30.53	30.25	26	7,170	0.36%
2020/09/10	1	30.10	0	0.00	29.80	1	7,122	0.01%
2020/09/09	2	29.48	2	29.60	29.30	0	7,078	0.00%
2020/09/04	3	29.48	8	29.90	29.95	-5	7,055	-0.07%
2020/09/03	3	30.12	24	30.19	30.10	-21	7,016	-0.30%
2020/09/02	7	30.06	15	30.29	31.10	-8	6,930	-0.12%
2020/08/26	1	28.10	2	27.93	28.20	-1	6,834	-0.01%
2020/08/25	2	28.03	0	0.00	27.70	2	6,822	0.03%
2020/08/21	0	0.00	13	26.80	27.75	-13	6,827	-0.19%
2020/08/20	23	26.17	3	26.73	25.80	20	6,782	0.29%
2020/08/18	1	31.90	1	31.25	30.85	0	6,735	0.00%
2020/08/17	12	32.30	0	0.00	31.55	12	6,751	0.18%
2020/08/13	13	32.28	6	32.56	33.05	7	6,606	0.11%
2020/08/11	0	0.00	1	27.60	27.40	-1	6,228	-0.02%
2020/08/07	0	0.00	23	27.91	28.20	-23	6,290	-0.37%
2020/08/06	0	0.00	1	29.50	28.20	-1	6,313	-0.02%
2020/08/05	2	29.23	0	0.00	29.15	2	6,412	0.03%
2020/08/04	0	0.00	1	28.80	28.85	-1	6,458	-0.02%
2020/08/03	2	28.30	0	0.00	28.20	2	6,424	0.03%
2020/07/30	1	27.50	0	0.00	27.75	1	6,375	0.02%
2020/07/29	0	0.00	5	26.36	27.30	-5	6,357	-0.08%
2020/07/28	27	26.93	2	27.30	26.60	25	6,282	0.40%
2020/07/27	6	31.33	4	29.44	28.85	2	6,184	0.03%
2020/07/24	8	32.92	8	33.09	31.80	0	6,070	0.00%
2020/07/23	1	31.50	0	0.00	31.20	1	5,660	0.02%
2020/07/22	6	31.87	2	32.30	31.75	4	5,608	0.07%
2020/07/21	1	31.00	1	30.90	31.75	0	5,490	0.00%
2020/07/20	1	28.50	2	28.50	30.20	-1	5,490	-0.02%
2020/07/17	4	30.20	0	0.00	29.25	4	5,456	0.07%
2020/07/14	0	0.00	11	31.36	30.75	-11	5,345	-0.21%
2020/07/13	7	31.54	0	0.00	31.50	7	5,304	0.13%
2020/07/10	0	0.00	9	31.37	31.50	-9	5,255	-0.17%
2020/07/09	7	35.46	0	0.00	34.00	7	5,149	0.14%
2020/07/08	0	0.00	5	34.72	35.25	-5	5,049	-0.10%
2020/07/07	20	36.72	11	36.22	35.35	9	4,966	0.18%
2020/07/06	5	34.51	4	34.59	35.30	1	4,304	0.02%
2020/07/03	3	30.70	14	31.03	32.10	-11	4,067	-0.27%
2020/07/02	19	28.38	22.4	28.86	29.20	-3.4	3,614	-0.09%
2020/07/01	3	25.73	5	25.84	26.55	-2	3,275	-0.06%
2020/06/30	1	24.15	1	24.60	24.25	0	2,928	0.00%
2020/06/24	1	23.60	0	0.00	23.30	1	2,747	0.04%
2020/06/22	2	24.00	0	0.00	23.45	2	2,670	0.07%
2020/06/19	0	0.00	0.1	24.35	24.35	-0.1	2,548	0.00%
2020/06/16	1	21.80	2	22.30	22.15	-1	2,328	-0.04%
2020/06/15	10	21.70	0	0.00	21.30	10	2,314	0.43%
2020/06/12	0	0.00	15	20.30	21.10	-15	2,282	-0.66%
2020/06/09	0	0.00	4	22.20	22.05	-4	2,337	-0.17%
2020/06/08	0	0.00	1	23.05	22.65	-1	2,335	-0.04%
2020/06/05	4	23.95	0	0.00	23.65	4	2,302	0.17%
2020/05/28	0	0.00	1	23.95	23.25	-1	2,163	-0.05%
2020/05/26	10	24.33	0	0.00	24.40	10	2,088	0.48%
2020/05/25	2	24.85	1	24.70	24.75	1	2,046	0.05%
2020/05/22	5	23.50	1	23.60	23.50	4	1,933	0.21%
2020/05/20	2	21.48	0	0.00	21.75	2	1,726	0.12%
2020/05/19	5	21.65	0	0.00	21.05	5	1,722	0.29%
2020/05/18	0	0.00	8	21.37	20.95	-8	1,723	-0.46%
2020/05/15	5	22.50	2	23.20	22.45	3	1,652	0.18%
2020/05/14	1	22.40	11	23.45	22.50	-10	1,597	-0.63%
2020/05/13	1	23.30	4	23.73	23.90	-3	1,555	-0.19%
2020/05/12	27	23.07	3	23.10	23.80	24	1,517	1.58%
2020/05/11	3	22.30	0	0.00	22.40	3	1,391	0.22%
2020/04/30	1	19.55	5	19.20	19.15	-4	1,273	-0.31%
2020/04/29	2	18.15	2	18.60	18.90	0	1,251	0.00%
2020/04/28	5	17.40	0	0.00	17.45	5	1,228	0.41%
2020/04/24	0	0.00	6	16.16	16.10	-6	1,224	-0.49%
2020/04/23	6	16.60	0	0.00	16.60	6	1,194	0.50%
2020/04/20	0	0.00	1	15.80	15.80	-1	1,237	-0.08%
2020/04/17	1	15.80	2	16.50	16.00	-1	1,257	-0.08%
2020/04/15	5	15.30	0	0.00	15.20	5	1,253	0.40%
2020/04/09	5	15.10	5	15.00	14.80	0	1,574	0.00%
2020/03/25	0	0.00	1	11.25	11.20	-1	2,075	-0.05%
2020/03/24	1	10.60	0	0.00	10.55	1	2,119	0.05%
2020/03/23	0	0.00	5	10.25	10.25	-5	2,125	-0.24%
2020/03/16	5	15.49	0	0.00	14.05	5	2,185	0.23%
2020/03/12	1	17.30	0	0.00	17.30	1	2,114	0.05%
2020/03/06	0	0.00	1	20.10	19.80	-1	2,076	-0.05%
2020/03/03	0	0.00	10	20.00	19.80	-10	2,086	-0.48%
2020/02/17	0	0.00	1	20.95	20.95	-1	2,210	-0.05%
2020/02/13	1	21.90	0	0.00	21.10	1	2,263	0.04%
2020/02/11	1	20.75	1	20.80	20.80	0	2,270	0.00%
2020/02/04	1	20.30	1	21.05	21.10	0	2,567	0.00%
2020/02/03	1	19.65	1	19.85	19.70	0	2,565	0.00%
2020/01/17	0	0.00	1	24.70	24.70	-1	3,082	-0.03%
2020/01/16	0	0.00	1	25.20	25.00	-1	3,070	-0.03%
2020/01/15	0	0.00	9	25.45	25.35	-9	3,060	-0.29%
2020/01/14	10	25.42	1	25.65	25.65	9	3,036	0.30%
2020/01/09	0	0.00	1	24.40	24.35	-1	3,019	-0.03%
2020/01/08	2	24.48	1	24.85	24.20	1	3,003	0.03%
2020/01/07	7	25.79	5	25.86	25.20	2	2,965	0.07%
2020/01/06	3	25.68	1	25.85	25.50	2	2,817	0.07%
2020/01/03	0	0.00	3	25.00	25.05	-3	2,734	-0.11%
2020/01/02	0	0.00	7	25.49	25.75	-7	2,654	-0.26%
2019/12/31	19	25.56	2	25.30	25.55	17	2,553	0.67%
2019/12/30	3	24.17	0	0.00	23.90	3	2,237	0.13%
2019/12/24	0	0.00	1	23.50	23.25	-1	2,250	-0.04%
2019/12/23	1	23.70	0	0.00	23.20	1	2,242	0.04%
2019/12/19	1	23.50	0	0.00	23.40	1	2,438	0.04%
2019/12/17	0	0.00	1	23.40	23.25	-1	2,384	-0.04%
2019/12/12	1	24.10	0	0.00	23.25	1	2,349	0.04%
2019/12/11	2	24.75	1	24.95	24.00	1	2,311	0.04%
2019/12/10	0	0.00	2	23.95	23.60	-2	2,205	-0.09%
2019/12/04	3	24.10	0	0.00	24.15	3	2,186	0.14%
2019/11/28	2	24.30	1	24.25	24.20	1	2,190	0.05%
2019/11/27	4	24.45	3	24.25	24.35	1	2,183	0.05%
2019/11/19	1	25.85	0	0.00	25.50	1	2,120	0.05%
2019/11/13	1	25.00	1	25.25	25.10	0	2,016	0.00%
2019/11/06	0	0.00	2	25.15	25.15	-2	1,866	-0.11%
2019/11/04	0	0.00	2	27.45	27.60	-2	1,767	-0.11%
2019/11/01	3	27.08	0	0.00	27.45	3	1,654	0.18%
2019/10/31	4	25.95	6	25.58	25.60	-2	1,565	-0.13%
2019/10/30	2	26.05	3	26.45	26.40	-1	1,532	-0.07%
2019/10/29	11	27.40	10	25.61	25.85	1	1,464	0.07%
2019/10/28	2	25.60	0	0.00	25.95	2	1,234	0.16%
2019/10/25	3	23.65	2	23.55	23.60	1	1,054	0.09%
2019/10/23	0	0.00	14	22.46	22.30	-14	939	-1.49%
2019/10/22	1	23.20	0	0.00	22.55	1	940	0.11%
2019/10/17	2	23.35	1	22.90	23.10	1	928	0.11%
2019/10/02	5	22.60	2	22.78	22.60	3	843	0.36%
2019/09/27	0	0.00	4	21.76	21.65	-4	832	-0.48%
2019/09/26	1	22.60	2	22.83	22.30	-1	833	-0.12%
2019/09/25	2	22.73	19	22.60	22.30	-17	787	-2.16%
2019/09/24	17	22.34	1	22.15	22.75	16	705	2.27%
2019/09/03	10	21.41	1	22.00	21.10	9	674	1.33%
2019/08/26	0	0.00	1	20.15	19.65	-1	633	-0.16%
2019/08/23	1	21.00	0	0.00	20.70	1	624	0.16%
2019/08/22	2	21.23	2	21.35	21.25	0	619	0.00%
2019/08/02	0	0.00	2	20.28	20.15	-2	599	-0.33%
2019/08/01	3	21.20	0	0.00	21.00	3	603	0.50%
2019/07/30	0	0.00	3	22.55	21.40	-3	600	-0.50%
2019/07/29	0	0.00	1	22.45	22.40	-1	596	-0.17%
2019/07/25	1	23.20	3	23.05	22.85	-2	586	-0.34%
2019/07/23	5	22.75	3	22.78	22.75	2	572	0.35%
2019/07/12	0	0.00	1	22.25	22.25	-1	583	-0.17%
2019/07/11	1	22.40	0	0.00	22.20	1	589	0.17%
2019/07/10	1	22.70	0	0.00	22.15	1	602	0.17%
2019/07/09	0	0.00	1	22.00	22.00	-1	611	-0.16%
2019/07/08	0	0.00	8	22.17	22.25	-8	614	-1.30%
2019/07/05	11	22.81	0	0.00	22.70	11	606	1.81%
2019/06/21	0	0.00	1	21.35	20.95	-1	609	-0.16%
2019/06/19	1	21.40	0	0.00	21.20	1	658	0.15%
2019/06/18	0	0.00	2	21.08	21.05	-2	702	-0.28%
2019/06/17	1	21.20	4	21.06	21.20	-3	710	-0.42%
2019/06/14	5	21.70	1	21.30	21.75	4	698	0.57%
2019/06/12	1	19.70	0	0.00	20.15	1	704	0.14%
2019/05/16	1	20.60	0	0.00	20.35	1	1,407	0.07%
2019/04/26	0	0.00	2	23.30	23.00	-2	1,429	-0.14%
2019/04/16	0	0.00	5	25.80	25.80	-5	1,506	-0.33%
2019/04/15	5	26.02	1	25.55	25.40	4	1,551	0.26%
2019/04/12	0	0.00	1	25.50	25.30	-1	1,556	-0.06%
2019/04/03	1	26.65	1	27.20	27.05	0	1,656	0.00%
2019/03/26	0	0.00	13	25.27	25.00	-13	1,669	-0.78%
2019/03/22	0	0.00	5	26.72	26.50	-5	1,647	-0.30%
2019/03/21	8	28.50	3	27.82	27.65	5	1,621	0.31%
2019/03/18	5	27.92	10	27.94	27.80	-5	1,586	-0.32%
2019/03/14	5	27.82	1	27.15	27.15	4	1,600	0.25%
2019/03/13	0	0.00	1	27.15	27.45	-1	1,604	-0.06%
2019/03/12	2	27.90	0	0.00	27.20	2	1,647	0.12%
2019/03/11	1	27.40	1	27.40	27.45	0	1,661	0.00%
2019/03/08	5	27.10	8	27.07	27.45	-3	1,661	-0.18%
2019/03/07	6	27.88	0	0.00	27.85	6	1,644	0.36%
2019/03/06	3	27.47	1	27.25	27.65	2	1,588	0.13%
2019/03/05	3	28.57	1	28.15	27.45	2	1,581	0.13%
2019/03/04	6	28.42	6	28.29	28.45	0	1,556	0.00%
2019/02/27	1	27.70	0	0.00	28.10	1	1,531	0.07%
2019/02/26	5	28.00	12	28.30	28.10	-7	1,509	-0.46%
2019/02/25	3	28.20	0	0.00	28.50	3	1,456	0.21%
2019/02/22	11	27.45	11	27.11	27.15	0	1,379	0.00%
2019/02/21	21	26.75	11	26.75	27.15	10	1,278	0.78%
2019/02/20	9	24.75	3	24.85	24.95	6	1,096	0.55%
2019/02/15	1	22.65	1	23.20	22.60	0	999	0.00%
2019/02/13	2	22.80	2	23.10	22.80	0	1,003	0.00%
2019/01/29	0	0.00	1	22.90	22.50	-1	1,039	-0.10%
2019/01/28	2	23.10	3	23.05	22.60	-1	1,031	-0.10%
2019/01/24	1	21.90	0	0.00	21.95	1	1,011	0.10%
2019/01/18	3	21.85	0	0.00	21.85	3	1,009	0.30%
2019/01/17	1	22.30	4	22.31	22.25	-3	1,015	-0.30%
2019/01/16	2	22.50	2	22.80	22.50	0	1,008	0.00%
2019/01/15	1	22.70	0	0.00	22.70	1	1,001	0.10%
2019/01/10	9	23.24	9	23.33	23.45	0	962	0.00%
2019/01/09	5	23.45	7	23.96	22.90	-2	942	-0.21%
2019/01/08	5	23.43	5	23.35	23.50	0	895	0.00%
2019/01/07	6	24.42	6	24.44	23.90	0	880	0.00%
2019/01/04	3	22.85	1	23.25	23.00	2	827	0.24%
2019/01/03	2	23.60	5	23.24	23.00	-3	812	-0.37%
2019/01/02	0	0.00	1	23.10	23.55	-1	771	-0.13%
2018/12/28	1	21.80	0	0.00	21.75	1	697	0.14%
2018/12/26	0	0.00	2	21.48	21.10	-2	679	-0.29%
2018/12/25	4	22.13	2	21.88	21.80	2	670	0.30%
2018/12/21	3	20.30	3	20.10	20.20	0	595	0.00%
2018/12/17	2	20.95	0	0.00	20.95	2	588	0.34%
2018/12/14	0	0.00	3	21.05	21.35	-3	584	-0.51%
2018/12/13	2	21.75	2	22.00	21.75	0	577	0.00%
2018/12/12	3	21.23	2	21.50	21.25	1	552	0.18%
2018/12/10	3	21.45	3	21.48	20.45	0	536	0.00%
2018/12/06	14	19.45	6	20.73	19.45	8	466	1.72%
2018/12/05	8	21.40	8	22.74	21.40	0	454	0.00%
2018/12/04	0	0.00	6	20.60	21.50	-6	409	-1.47%
2018/12/03	6	20.00	6	20.12	20.00	0	388	0.00%
2018/11/15	0	0.00	2	17.10	17.10	-2	366	-0.55%
2018/11/02	0	0.00	1	16.20	16.25	-1	340	-0.29%
2018/10/29	1	15.45	0	0.00	15.35	1	338	0.30%
2018/10/16	0	0.00	0.3	16.60	16.50	-0.3	338	-0.08%
2018/10/12	0	0.00	1	16.80	16.45	-1	349	-0.29%
2018/10/09	1	19.80	0	0.00	19.20	1	377	0.27%
2018/09/27	0	0.00	1	20.55	20.40	-1	425	-0.23%
2018/09/11	3	19.60	0	0.00	19.95	3	654	0.46%
2018/08/23	0	0.00	1	22.00	22.60	-1	1,301	-0.08%
2018/08/22	1	21.45	11	21.29	21.35	-10	1,294	-0.77%
2018/08/21	2	20.85	3	21.07	21.20	-1	1,320	-0.08%
2018/08/13	1	23.30	0	0.00	22.70	1	1,351	0.07%
2018/07/27	0	0.00	6	25.90	25.80	-6	1,365	-0.44%
2018/07/24	0	0.00	2	25.85	26.05	-2	1,367	-0.15%
2018/07/19	1	26.70	0	0.00	26.65	1	1,375	0.07%
2018/07/18	1	27.65	1	28.10	26.40	0	1,374	0.00%
2018/07/12	0	0.00	2	25.55	25.70	-2	1,321	-0.15%
2018/07/11	2	25.30	0	0.00	25.45	2	1,340	0.15%
2018/07/05	10	25.95	2	26.25	25.60	8	1,355	0.59%
2018/07/04	5	26.24	0	0.00	26.45	5	1,347	0.37%
2018/07/03	5	27.70	5	27.00	26.25	0	1,343	0.00%
2018/07/02	12	29.54	12	28.58	27.50	0	1,337	0.00%
2018/06/29	0	0.00	2	27.80	28.20	-2	1,264	-0.16%
2018/06/28	2	25.65	0	0.00	25.65	2	1,221	0.16%
2018/06/20	0	0.00	5	26.70	26.80	-5	1,375	-0.36%
2018/06/19	5	28.30	0	0.00	28.10	5	1,370	0.36%
2018/06/15	5	29.30	0	0.00	29.35	5	1,359	0.37%
2018/06/13	10	30.97	22	30.27	29.65	-12	1,335	-0.90%
2018/06/12	6	31.80	1	31.00	30.60	5	1,302	0.38%
2018/06/11	0	0.00	1	30.10	30.05	-1	1,241	-0.08%
2018/06/08	2	31.00	2	30.90	30.70	0	1,223	0.00%
2018/06/07	2	29.75	1	29.50	29.45	1	1,097	0.09%
2018/06/05	2	29.68	9	29.91	29.50	-7	1,049	-0.67%
2018/06/04	11	29.48	7	30.21	30.60	4	993	0.40%
2018/06/01	2	27.95	0	0.00	28.05	2	854	0.23%
2018/05/31	0	0.00	1	25.65	25.50	-1	804	-0.12%
2018/05/29	3	26.63	0	0.00	26.85	3	792	0.38%
2018/05/28	2	26.95	0	0.00	27.05	2	769	0.26%
2018/04/30	3	23.70	0	0.00	23.90	3	1,034	0.29%
2018/04/27	10	23.40	0	0.00	23.70	10	1,038	0.96%
2018/04/24	0	0.00	2	27.00	26.40	-2	1,027	-0.19%
2018/04/23	2	27.55	0	0.00	27.40	2	1,028	0.19%
2018/04/19	1	27.00	0	0.00	27.00	1	1,036	0.10%
2018/04/18	2	27.00	0	0.00	26.80	2	1,047	0.19%
2018/04/17	3	26.80	0	0.00	26.75	3	1,084	0.28%
2018/04/13	0	0.00	1	28.55	28.40	-1	1,088	-0.09%
2018/04/09	0	0.00	2	27.85	27.60	-2	1,115	-0.18%
2018/03/30	0	0.00	1	29.60	29.25	-1	1,161	-0.09%
2018/03/27	1	30.10	2	29.65	30.55	-1	1,417	-0.07%
2018/03/26	3	27.77	1	27.70	27.80	2	1,389	0.14%
2018/03/22	1	29.55	0	0.00	28.95	1	1,480	0.07%
2018/03/19	0	0.00	1	29.25	29.20	-1	1,543	-0.06%
2018/03/09	0	0.00	1	30.35	29.80	-1	1,887	-0.05%
2018/03/07	0	0.00	1	28.75	28.70	-1	2,309	-0.04%
2018/03/06	1	28.80	1	29.00	28.70	0	2,586	0.00%
2018/02/21	0	0.00	1	29.70	29.95	-1	2,939	-0.03%
2018/02/09	2	28.88	0	0.00	28.85	2	2,928	0.07%
2018/02/06	2	30.70	0	0.00	30.65	2	2,903	0.07%
2018/02/05	5	34.05	5	33.73	33.95	0	2,875	0.00%
2018/02/01	2	36.65	1	36.35	36.05	1	2,876	0.03%
2018/01/31	1	36.40	2	35.65	36.60	-1	2,849	-0.04%
2018/01/26	1	35.00	1	35.15	35.15	0	2,757	0.00%
2018/01/24	2	33.50	0	0.00	34.10	2	2,698	0.07%
2018/01/22	0	0.00	2	32.80	32.70	-2	2,691	-0.07%
2018/01/16	2	34.30	0	0.00	33.75	2	2,679	0.07%
2018/01/11	0	0.00	2	32.65	33.65	-2	2,656	-0.08%
2018/01/10	0	0.00	2	33.10	32.65	-2	2,618	-0.08%
2018/01/09	0	0.00	3	33.92	33.85	-3	2,609	-0.11%
2018/01/04	3	35.30	0	0.00	35.10	3	2,596	0.12%
2018/01/03	1	34.35	0	0.00	34.15	1	2,574	0.04%