金麗科 (3228)-元大-清水券商分點個股進出

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

金麗科

(3228)

可現股當沖

股價
203.0
漲跌
--
漲幅
0.00%
成交量
880張
產業
上櫃半導體類股
302人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金麗科 (3228)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/12/16	2	208.75	2	206.00	203.00	0	1,076	0.00%
2024/12/10	0	219.00	0	0.00	216.50	0	1,079	0.00%
2024/12/09	2	219.25	2	222.00	219.00	0	1,090	0.00%
2024/12/05	0	0.00	1	220.50	220.00	-1	1,098	-0.09%
2024/12/04	4.1	224.20	3	221.67	221.50	1.1	1,107	0.10%
2024/12/02	0	0.00	0	212.00	200.00	0	1,120	0.00%
2024/11/28	3	205.17	0	0.00	199.00	3	1,117	0.27%
2024/11/26	4	215.88	2	216.75	215.00	2	1,127	0.18%
2024/11/25	1	220.50	0	0.00	220.00	1	1,126	0.09%
2024/11/22	0	0.00	1	222.50	221.00	-1	1,127	-0.09%
2024/11/21	2	221.75	0	0.00	222.00	2	1,129	0.18%
2024/11/19	3	224.83	0	0.00	220.50	3	1,125	0.27%
2024/11/15	1	225.50	1	222.50	225.50	0	1,117	0.00%
2024/11/12	2	231.25	0	0.00	233.00	2	1,146	0.17%
2024/11/11	2	234.00	2	232.00	233.00	0	1,137	0.00%
2024/11/08	1.1	240.73	1	247.00	240.00	0.1	1,130	0.01%
2024/11/07	1	252.50	0	0.00	250.00	1	1,103	0.09%
2024/11/06	2	261.50	1	259.00	258.50	1	1,082	0.09%
2024/11/05	2	277.50	0	0.00	267.50	2	1,031	0.19%
2024/11/04	6	262.17	2	264.26	272.00	4	953	0.42%
2024/11/01	0	0.00	4.1	247.50	247.50	-4.1	850	-0.48%
2024/10/29	0.1	222.00	0	0.00	221.50	0.1	814	0.01%
2024/10/28	1	222.00	1	227.00	226.00	0	812	0.00%
2024/10/24	1.1	228.86	0	0.00	229.50	1.1	863	0.13%
2024/10/22	1	233.00	0	0.00	238.00	1	924	0.11%
2024/10/21	0	0.00	1	235.00	236.00	-1	928	-0.11%
2024/10/16	1	237.00	1	232.00	231.00	0	936	0.00%
2024/10/14	1	252.50	0	0.00	237.00	1	927	0.11%
2024/10/11	0	0.00	2.1	245.00	245.00	-2.1	893	-0.23%
2024/10/04	0	0.00	3	227.17	229.00	-3	889	-0.34%
2024/10/01	0	0.00	0.5	228.00	228.00	-0.5	889	-0.06%
2024/09/30	0.1	229.50	0	0.00	229.00	0.1	888	0.01%
2024/09/26	2	232.00	0	0.00	230.50	2	919	0.22%
2024/09/25	1	235.00	0	0.00	232.50	1	921	0.11%
2024/09/24	1	224.00	0	0.00	227.00	1	911	0.11%
2024/09/23	1	241.00	2	242.25	240.50	-1	893	-0.11%
2024/09/20	0	0.00	2	247.00	243.50	-2	888	-0.23%
2024/09/19	0	0.00	1	250.00	250.00	-1	886	-0.11%
2024/09/12	0	0.00	1	244.00	244.50	-1	895	-0.11%
2024/09/10	1	236.00	0	0.00	240.50	1	904	0.11%
2024/09/09	0	0.00	0.2	231.74	237.50	-0.2	894	-0.02%
2024/09/06	1	238.00	1	228.50	228.50	0	888	0.00%
2024/09/05	0.5	233.00	1	233.50	232.00	-0.5	879	-0.06%
2024/09/04	0.2	221.50	1.1	228.05	220.00	-0.9	866	-0.11%
2024/09/03	1.4	262.64	1	266.50	243.50	0.4	829	0.04%
2024/08/30	1	284.60	3	277.00	271.00	-2	815	-0.24%
2024/08/29	0	283.00	0	0.00	281.00	0	834	0.00%
2024/08/28	1.5	274.03	0	0.00	269.00	1.5	839	0.17%
2024/08/27	1	277.00	1	282.00	276.50	0	841	0.00%
2024/08/26	1.1	274.79	0	0.00	275.00	1.1	851	0.13%
2024/08/23	2	265.00	1	270.00	274.00	1	862	0.12%
2024/08/21	2	281.00	1	278.00	278.00	1	871	0.11%
2024/08/20	0	0.00	0.1	290.00	288.00	-0.1	869	-0.01%
2024/08/19	1	287.50	0	0.00	286.00	1	869	0.11%
2024/08/15	0.1	274.50	0	0.00	277.50	0.1	866	0.01%
2024/08/14	0.1	271.50	0	0.00	272.00	0.1	872	0.01%
2024/08/12	3	279.00	0	0.00	273.00	3	885	0.34%
2024/08/09	0	0.00	3	268.17	268.50	-3	893	-0.34%
2024/08/08	0	0.00	0.1	244.50	244.50	-0.1	898	-0.01%
2024/08/07	1	216.00	0.1	222.50	222.50	0.9	901	0.10%
2024/08/06	1.1	206.79	1	202.50	202.50	0.1	918	0.01%
2024/08/05	0	225.00	0	0.00	225.00	0	902	0.00%
2024/08/02	0.1	255.94	1	249.72	249.50	-0.9	901	-0.10%
2024/08/01	2	278.00	0	0.00	277.00	2	889	0.22%
2024/07/31	1.1	274.82	1	272.50	272.50	0.1	887	0.01%
2024/07/30	3	271.84	2	270.50	276.50	1	886	0.12%
2024/07/29	2	296.38	10	280.65	276.00	-8	847	-0.94%
2024/07/26	1	282.15	1	294.00	294.00	0	822	0.00%
2024/07/23	2	279.00	9	275.33	311.50	-7	804	-0.87%
2024/07/22	1	297.00	0	0.00	297.00	1	757	0.13%
2024/07/19	0.2	330.77	0	0.00	329.50	0.2	782	0.03%
2024/07/18	0	375.00	0	0.00	366.00	0	771	0.00%
2024/07/17	0	378.50	0	0.00	382.50	0	783	0.00%
2024/07/16	0	380.00	0	0.00	377.50	0	809	0.00%
2024/07/11	0	381.00	0	0.00	374.50	0	823	0.00%
2024/07/10	0	0.00	1	376.00	380.50	-1	829	-0.12%
2024/07/05	0.1	399.00	0	0.00	396.00	0.1	824	0.01%
2024/07/03	0	418.00	0	0.00	410.00	0	827	0.00%
2024/07/02	0.1	422.60	0.1	417.50	412.50	0.1	827	0.01%
2024/07/01	1.2	394.55	0	0.00	388.00	1.2	804	0.15%
2024/06/25	0	390.00	1	390.00	387.00	-1	831	-0.12%
2024/06/21	1	407.00	0	0.00	400.00	1	902	0.11%
2024/06/20	0.2	400.50	0	0.00	400.00	0.2	950	0.02%
2024/06/18	0.1	391.50	1	390.00	390.00	-0.9	967	-0.09%
2024/06/17	0.1	407.50	15	408.33	404.00	-14.9	965	-1.54%
2024/06/06	0.6	419.59	1.3	415.08	431.00	-0.8	1,069	-0.07%
2024/06/05	1	429.50	0	0.00	418.50	1	1,070	0.09%
2024/06/04	2.1	436.05	3	432.00	424.00	-0.9	1,099	-0.08%
2024/06/03	0.2	452.83	2	451.50	471.00	-1.8	1,113	-0.16%
2024/05/30	0	0.00	0.1	432.50	430.50	-0.1	1,142	0.00%
2024/05/29	0.5	420.00	0	0.00	419.00	0.5	1,163	0.04%
2024/05/28	0	0.00	4.1	391.34	397.00	-4.1	1,174	-0.35%
2024/05/23	5	357.30	1	347.00	350.00	4	1,207	0.33%
2024/05/22	1	366.00	0	0.00	358.00	1	1,230	0.08%
2024/05/21	0.1	370.00	0	0.00	366.00	0.1	1,286	0.00%
2024/05/20	1	387.00	0	0.00	379.50	1	1,347	0.07%
2024/05/17	1	377.00	1.1	378.05	378.50	-0.1	1,365	-0.01%
2024/05/16	0	0.00	0.1	344.50	344.50	-0.1	1,359	-0.01%
2024/05/15	1.1	327.18	0	0.00	313.50	1.1	1,374	0.08%
2024/05/14	2	332.25	0.1	324.20	325.50	1.9	1,400	0.14%
2024/05/13	0	0.00	1	316.75	317.00	-1	1,432	-0.07%
2024/05/10	1	337.79	8.2	310.27	305.00	-7.2	1,470	-0.49%
2024/05/09	0.1	340.00	0	345.00	331.00	0	1,475	0.00%
2024/05/08	2	346.25	0	0.00	347.00	2	1,489	0.13%
2024/05/06	1	352.00	0	0.00	345.00	1	1,521	0.07%
2024/05/02	1	342.00	0	0.00	330.00	1	1,545	0.06%
2024/04/30	2	345.50	1	358.00	340.00	1	1,548	0.06%
2024/04/29	4	336.26	2	343.75	345.00	2	1,548	0.13%
2024/04/26	1	318.00	3	331.00	318.00	-2	1,557	-0.13%
2024/04/25	3.2	319.27	5.1	279.57	335.50	-1.9	1,552	-0.12%
2024/04/24	1	306.00	0	0.00	306.00	1	1,532	0.07%
2024/04/23	1.1	340.00	0	0.00	340.00	1.1	1,574	0.07%
2024/04/22	1.2	413.61	0	0.00	377.50	1.2	1,581	0.08%
2024/04/19	2.2	431.24	1.1	423.64	419.00	1.2	1,578	0.07%
2024/04/18	3.1	468.15	0	0.00	465.00	3.1	1,583	0.20%
2024/04/17	0	480.50	0	0.00	478.50	0	1,625	0.00%
2024/04/16	2	471.00	4	476.25	477.00	-2	1,647	-0.12%
2024/04/15	1	500.00	0	0.00	484.00	1	1,673	0.06%
2024/04/12	3	503.00	0	0.00	501.00	3	1,679	0.18%
2024/04/11	2	503.50	0	0.00	502.00	2	1,713	0.12%
2024/04/10	2.1	506.13	1	517.00	511.00	1.1	1,752	0.06%
2024/04/09	0.1	500.00	0	0.00	495.00	0.1	1,797	0.01%
2024/04/08	1	503.00	0	0.00	490.50	1	1,807	0.06%
2024/04/03	4.1	508.67	0	0.00	503.00	4.1	1,831	0.22%
2024/04/02	3	524.33	3	521.67	516.00	0	1,846	0.00%
2024/04/01	2	555.00	1	562.00	560.00	1	1,837	0.05%
2024/03/29	1	545.00	1	550.00	546.00	0	1,836	0.00%
2024/03/28	1	547.00	1	540.10	535.00	0	1,843	0.00%
2024/03/27	3	560.00	5.1	559.71	555.00	-2.1	1,847	-0.11%
2024/03/26	2	519.00	3.1	533.18	560.00	-1.1	1,835	-0.06%
2024/03/25	0	0.00	3.2	526.00	526.00	-3.2	1,819	-0.18%
2024/03/22	2.4	482.13	2	482.50	479.00	0.4	1,801	0.02%
2024/03/21	1.3	485.08	1.1	485.64	485.00	0.2	1,798	0.01%
2024/03/20	0	0.00	0.1	454.00	449.00	-0.1	1,792	0.00%
2024/03/19	2	453.50	5	452.70	444.50	-3	1,808	-0.17%
2024/03/18	4	447.63	1.1	455.74	455.00	3	1,818	0.16%
2024/03/15	2	436.81	5	426.90	438.50	-3	1,826	-0.16%
2024/03/14	1	471.50	10	457.65	455.00	-9	1,834	-0.49%
2024/03/13	4.1	470.70	3	471.00	466.50	1.1	1,847	0.06%
2024/03/12	2.2	503.18	1	513.00	495.50	1.2	1,848	0.06%
2024/03/11	3	512.00	4	510.44	504.00	-1	1,859	-0.06%
2024/03/08	2.2	488.37	1	495.57	495.00	1.1	1,868	0.06%
2024/03/07	5	532.00	5.1	538.37	521.00	-0.1	1,862	-0.01%
2024/03/06	2.2	507.95	3.1	506.98	500.00	-0.9	1,835	-0.05%
2024/03/05	4.4	472.80	2.1	508.67	511.00	2.3	1,831	0.13%
2024/03/04	3	481.34	4.6	485.23	477.50	-1.6	1,803	-0.09%
2024/03/01	0.1	498.25	0.1	501.25	504.00	0	1,784	0.00%
2024/02/29	1	479.50	1.1	490.14	503.00	-0.1	1,773	0.00%
2024/02/27	2.1	476.35	0.1	488.50	483.00	2	1,779	0.11%
2024/02/26	1.1	483.97	1	490.00	483.50	0.1	1,793	0.00%
2024/02/23	3.1	479.09	1	481.00	475.00	2.1	1,828	0.11%
2024/02/22	0.1	445.50	5.3	479.25	494.00	-5.2	1,843	-0.28%
2024/02/21	15.1	473.08	5	477.39	454.50	10.1	1,839	0.55%
2024/02/20	3.4	520.87	3	518.67	505.00	0.4	1,819	0.02%
2024/02/19	3.1	529.01	2.1	523.34	527.00	1	1,811	0.06%
2024/02/16	1.1	519.27	1	525.23	534.00	0.1	1,838	0.00%
2024/02/15	4.1	487.68	2	505.51	519.00	2.1	1,861	0.11%
2024/02/05	4.1	467.94	3	482.00	482.50	1.1	1,879	0.06%
2024/02/02	3	464.71	7.1	465.59	480.00	-4	1,916	-0.21%
2024/02/01	3.2	445.34	4	448.00	438.00	-0.8	1,910	-0.04%
2024/01/31	1.2	450.17	1.1	452.09	454.50	0.1	1,904	0.01%
2024/01/30	2.4	451.34	0.1	457.50	448.50	2.3	1,949	0.12%
2024/01/29	1.1	444.73	2	434.50	445.00	-0.9	1,988	-0.05%
2024/01/26	1	418.00	5	408.60	419.50	-4	2,013	-0.20%
2024/01/25	1.2	391.04	0	0.00	391.00	1.2	1,995	0.06%
2024/01/24	1	394.94	1.2	397.50	390.00	-0.2	1,995	-0.01%
2024/01/23	2.1	394.41	0	0.00	394.50	2.1	2,000	0.10%
2024/01/22	2.2	380.00	5	388.00	394.50	-2.8	2,000	-0.14%
2024/01/19	0.1	384.00	0	390.00	382.00	0	1,993	0.00%
2024/01/18	2.2	384.44	0.1	384.00	381.50	2.1	2,006	0.10%
2024/01/17	3.4	394.24	6	375.08	396.50	-2.6	2,002	-0.13%
2024/01/16	2.1	399.79	0	400.00	400.50	2.1	1,948	0.11%
2024/01/15	0.3	392.58	2	392.26	397.00	-1.7	1,924	-0.09%
2024/01/12	2.3	377.64	1.2	384.08	376.00	1.1	1,896	0.06%
2024/01/11	8.1	367.39	3	367.19	386.00	5.1	1,868	0.27%
2024/01/10	1.6	354.68	1	359.50	352.00	0.6	1,831	0.03%
2024/01/09	6.1	332.34	4.2	335.83	345.00	1.9	1,816	0.11%
2024/01/08	2.1	327.87	1	329.00	321.00	1.1	1,804	0.06%
2024/01/05	2	325.00	2	330.75	327.00	0	1,793	0.00%
2024/01/04	6	304.25	6	311.25	320.00	0	1,756	0.00%
2024/01/03	10	297.75	7	290.21	301.00	3	1,715	0.17%
2024/01/02	1	275.00	2	280.00	280.00	-1	1,666	-0.06%
2023/12/29	12	278.13	2.2	280.25	280.00	9.8	1,649	0.59%
2023/12/28	9	263.86	0	0.00	269.50	9	1,614	0.56%
2023/12/26	1	254.00	2	251.50	250.50	-1	1,585	-0.06%
2023/12/25	1	259.00	0	0.00	251.00	1	1,579	0.06%
2023/12/22	1	263.50	1	267.50	258.00	0	1,568	0.00%
2023/12/21	2	264.75	1	266.00	262.50	1	1,560	0.06%
2023/12/20	1	266.00	0	0.00	268.00	1	1,553	0.06%
2023/12/19	0.2	251.50	0.2	248.86	252.00	0	1,521	0.00%
2023/12/14	1	275.00	0	0.00	272.50	1	1,475	0.07%
2023/12/13	2.1	274.90	2	278.25	279.50	0.1	1,454	0.01%
2023/12/12	5.2	278.18	1	287.00	275.00	4.2	1,454	0.29%
2023/12/11	0.1	278.00	0.1	283.50	285.00	0	1,444	0.00%
2023/12/08	0	0.00	3	266.33	274.00	-3	1,423	-0.21%
2023/12/07	6.7	255.21	4	250.63	249.50	2.7	1,391	0.19%
2023/12/06	2	263.50	2.1	270.66	265.00	-0.1	1,365	-0.01%
2023/12/05	3.5	255.90	3.3	259.69	263.00	0.3	1,358	0.02%
2023/12/04	3.1	284.97	0	0.00	268.00	3.1	1,369	0.23%
2023/12/01	0	0.00	6.3	271.77	278.00	-6.3	1,377	-0.45%
2023/11/30	1	249.00	5.2	258.95	261.00	-4.2	1,388	-0.30%
2023/11/29	3	244.83	2	252.50	247.00	1	1,411	0.07%
2023/11/28	1.1	235.32	3	243.17	244.50	-1.9	1,422	-0.13%
2023/11/27	2.3	242.35	0	0.00	232.00	2.3	1,434	0.16%
2023/11/24	2.1	224.40	1	224.49	242.50	1.1	1,417	0.08%
2023/11/22	1.1	237.68	2.3	242.67	254.00	-1.2	1,349	-0.09%
2023/11/21	1	220.50	2.4	232.72	231.50	-1.4	1,304	-0.11%
2023/11/20	4.2	201.57	3.1	207.01	222.00	1.1	1,267	0.08%
2023/11/17	0	0.00	5.1	193.24	203.00	-5.1	1,223	-0.41%
2023/11/16	2.1	184.17	1.3	185.77	185.00	0.8	1,201	0.07%
2023/11/15	4.4	188.13	3	184.00	186.00	1.4	1,213	0.11%
2023/11/14	4	181.25	5.3	185.05	186.50	-1.3	1,180	-0.11%
2023/11/13	3.9	169.65	2.1	170.48	175.00	1.8	1,137	0.16%
2023/11/10	3.1	162.09	2	166.72	165.00	1.1	1,084	0.10%
2023/11/08	1	140.01	0	0.00	139.00	1	989	0.10%
2023/11/07	3	143.83	0	144.75	147.50	3	976	0.30%
2023/11/06	0	142.50	1.2	142.76	144.00	-1.2	943	-0.13%
2023/11/03	0	130.50	4.1	128.91	131.00	-4.1	897	-0.45%
2023/10/30	1	121.00	0	120.00	120.50	1	886	0.11%
2023/10/26	0	0.00	1.3	120.90	122.00	-1.3	901	-0.14%
2023/10/25	0.1	116.50	0	0.00	121.00	0.1	893	0.01%
2023/10/19	0	0.00	1	118.50	118.00	-1	954	-0.10%
2023/10/18	2	120.25	1	114.50	119.50	1	953	0.10%
2023/10/16	0.2	121.00	0	0.00	121.50	0.2	945	0.02%
2023/10/13	0	0.00	4	109.50	117.00	-4	933	-0.43%
2023/10/12	4	108.00	0	0.00	109.50	4	938	0.43%
2023/10/11	0	0.00	1	108.50	105.50	-1	956	-0.10%
2023/09/27	0	0.00	1	107.00	106.50	-1	1,094	-0.09%
2023/09/26	0	0.00	2	108.50	108.50	-2	1,103	-0.18%
2023/09/25	1	109.50	0	0.00	109.00	1	1,107	0.09%
2023/09/22	2	104.00	0	0.00	104.50	2	1,103	0.18%
2023/09/21	2	108.00	2	107.00	105.50	0	1,112	0.00%
2023/09/20	2	110.00	3	108.67	108.00	-1	1,110	-0.09%
2023/09/15	0	0.00	2	116.00	113.50	-2	1,108	-0.18%
2023/09/14	2	118.75	2	119.50	120.50	0	1,099	0.00%
2023/09/12	2	119.00	0	0.00	116.00	2	1,110	0.18%
2023/09/11	1	120.00	1	119.46	119.50	0	1,120	0.00%
2023/09/08	0	0.00	0	120.50	120.50	0	1,123	0.00%
2023/09/07	5	123.40	6.1	121.74	124.00	-1.1	1,113	-0.09%
2023/09/06	3	110.67	3	114.33	119.50	0	1,076	0.00%
2023/09/05	1.4	110.59	1	112.50	109.00	0.4	1,041	0.04%
2023/09/04	2	113.24	1	112.00	116.00	1	1,020	0.10%
2023/09/01	0	0.00	2	96.60	106.00	-2	996	-0.20%
2023/08/31	3	97.10	0	0.00	96.70	3	980	0.31%
2023/08/24	1	105.50	0	0.00	104.50	1	981	0.10%
2023/08/23	0	111.50	1	111.50	110.50	-1	981	-0.10%
2023/08/18	1	105.50	0	0.00	98.50	1	929	0.11%
2023/08/17	4	106.63	0	0.00	105.00	4	916	0.44%
2023/08/09	0	118.50	0	0.00	116.00	0	893	0.00%
2023/08/02	1	117.50	1	119.50	118.50	0	869	0.00%
2023/08/01	2	123.50	2	121.50	121.00	0	854	0.00%
2023/07/28	1	125.00	0	0.00	125.50	1	839	0.12%
2023/07/27	2	126.00	2	122.75	122.00	0	835	0.00%
2023/07/26	0.1	120.00	0	0.00	121.00	0.1	826	0.01%
2023/07/25	1.2	125.25	2	122.50	122.50	-0.8	820	-0.10%
2023/07/21	2	130.00	0	0.00	129.50	2	796	0.25%
2023/07/20	0	0.00	3	133.00	133.50	-3	812	-0.37%
2023/07/14	3	136.00	0	0.00	135.50	3	802	0.37%
2023/07/13	1.1	129.53	4	139.88	139.00	-2.9	794	-0.37%
2023/07/12	8	137.13	8	140.50	128.50	0	751	0.00%
2023/07/07	7	139.36	7	144.29	139.00	0	754	0.00%
2023/07/06	2	149.75	0	0.00	147.50	2	733	0.27%
2023/07/05	1	157.50	1	159.00	157.00	0	710	0.00%
2023/07/04	0	158.00	1	157.50	157.00	-1	713	-0.14%
2023/06/30	2	161.00	0	0.00	161.00	2	714	0.28%
2023/06/29	0	0.00	5	164.00	165.00	-5	719	-0.69%
2023/06/28	2	162.50	0	0.00	160.00	2	716	0.28%
2023/06/19	0	0.00	1	171.50	167.00	-1	824	-0.12%
2023/06/16	1	162.50	1	162.50	161.50	0	803	0.00%
2023/06/15	3	165.50	3	166.67	165.00	0	802	0.00%
2023/06/09	0	159.50	2	159.00	158.00	-2	830	-0.24%
2023/06/08	4	159.00	2	158.00	157.50	2	846	0.24%
2023/06/02	0	162.00	0	0.00	159.00	0	882	0.00%
2023/05/31	0	0.00	1	164.00	163.00	-1	903	-0.11%
2023/05/22	1	167.50	0	0.00	165.00	1	1,098	0.09%
2023/05/19	0.6	168.71	0	0.00	169.00	0.6	1,100	0.06%
2023/05/18	0	160.00	0	0.00	159.00	0	1,090	0.00%
2023/05/10	0	0.00	1	165.00	165.00	-1	1,248	-0.08%
2023/05/08	1	168.50	1	167.00	167.00	0	1,269	0.00%
2023/05/04	1	166.50	0	0.00	168.00	1	1,393	0.07%
2023/05/03	1.1	167.09	0	0.00	168.00	1.1	1,422	0.08%
2023/04/28	0	164.50	0	0.00	165.00	0	1,481	0.00%
2023/04/25	2.1	159.19	0	167.00	159.00	2.1	1,520	0.14%
2023/04/19	0	179.00	1	179.00	179.00	-1	1,670	-0.06%
2023/04/17	1	183.00	0	0.00	185.00	1	1,746	0.06%
2023/04/10	1	194.00	0	0.00	191.00	1	1,775	0.06%
2023/03/30	1	195.00	1	195.50	195.00	0	1,736	0.00%
2023/03/29	0.2	191.00	0	0.00	191.50	0.2	1,726	0.01%
2023/03/27	0.2	200.00	2	199.00	197.00	-1.8	1,697	-0.11%
2023/03/23	0	0.00	0.1	196.00	196.00	-0.1	1,738	-0.01%
2023/03/21	0	0.00	0	188.50	186.00	0	1,761	0.00%
2023/03/20	0	0.00	1	182.50	187.00	-1	1,768	-0.06%
2023/03/16	0	0.00	0	180.00	178.50	0	1,907	0.00%
2023/03/14	0.1	178.51	0	0.00	179.00	0.1	2,058	0.01%
2023/03/13	1.1	182.23	0	0.00	183.50	1.1	2,088	0.05%
2023/03/10	1	186.52	0	0.00	186.50	1	2,115	0.05%
2023/03/09	0	195.00	0	0.00	193.50	0	2,136	0.00%
2023/03/08	2	193.75	2	194.25	195.00	0	2,142	0.00%
2023/03/07	0.1	198.00	0	0.00	194.00	0.1	2,146	0.00%
2023/03/06	1.1	198.18	0	0.00	198.00	1.1	2,142	0.05%
2023/03/02	2.3	200.88	2	199.75	198.50	0.3	2,169	0.01%
2023/03/01	1.3	202.60	3	202.50	201.50	-1.7	2,149	-0.08%
2023/02/24	2	196.74	2	195.00	195.50	0	2,112	0.00%
2023/02/22	0	192.00	2	191.00	191.50	-2	2,052	-0.10%
2023/02/21	1	206.50	2	205.25	202.00	-1	2,011	-0.05%
2023/02/20	1	200.00	2	201.25	200.00	-1	1,972	-0.05%
2023/02/10	2	199.00	1	191.50	191.50	1	1,900	0.05%
2023/02/09	5	203.00	4	203.00	196.50	1	1,967	0.05%
2023/02/08	5	203.00	3	203.33	205.00	2	2,014	0.10%
2023/02/07	0	0.00	0.3	195.50	195.00	-0.3	2,115	-0.01%
2023/02/03	1	205.00	1	195.00	195.00	0	2,194	0.00%
2023/02/02	3	196.50	2	195.00	203.00	1	2,139	0.05%
2023/01/31	1	186.00	1	185.00	185.00	0	2,058	0.00%
2023/01/30	0	0.00	0.1	198.00	186.00	-0.1	2,052	0.00%
2023/01/17	0	0.00	1	188.00	187.50	-1	2,001	-0.05%
2023/01/16	1	185.50	0	0.00	185.50	1	1,979	0.05%
2023/01/13	1	179.50	3	180.50	180.00	-2	1,969	-0.10%
2023/01/12	3	188.00	2	181.25	180.50	1	1,953	0.05%
2023/01/11	1	181.50	2	185.00	186.00	-1	1,915	-0.05%
2023/01/10	1.1	179.93	0	0.00	180.50	1.1	1,901	0.06%
2023/01/09	1	176.00	2	177.00	178.00	-1	1,834	-0.05%
2023/01/06	1	163.00	2	165.75	175.00	-1	1,793	-0.06%
2023/01/05	1	165.00	1	162.00	163.00	0	1,746	0.00%
2023/01/04	1	179.00	0	0.00	176.50	1	1,738	0.06%
2023/01/03	0	0.00	1	186.00	183.50	-1	1,725	-0.06%
2022/12/30	1	184.00	0	0.00	180.50	1	1,721	0.06%
2022/12/29	1	174.50	0	0.00	181.00	1	1,780	0.06%
2022/12/15	0	0.00	0.1	208.00	200.00	-0.1	2,323	0.00%
2022/12/14	0	200.00	0	0.00	208.00	0	2,240	0.00%
2022/12/12	0	189.50	0	0.00	190.50	0	2,197	0.00%
2022/12/09	2	196.00	1	194.00	194.00	1	2,213	0.05%
2022/12/08	1.3	187.82	0	0.00	198.00	1.3	2,173	0.06%
2022/12/07	5	211.10	0	0.00	196.50	5	2,132	0.23%
2022/12/06	0	0.00	6	217.67	218.00	-6	2,085	-0.29%
2022/12/05	0	198.00	0	0.00	198.50	0	2,087	0.00%
2022/12/02	1	183.50	6	183.50	180.50	-5	2,106	-0.24%
2022/12/01	5	191.50	41	186.01	183.50	-36	2,078	-1.73%
2022/11/30	2	192.00	11	191.73	189.50	-9	2,068	-0.44%
2022/11/28	2	198.00	5	198.50	196.50	-3	2,145	-0.14%
2022/11/25	0	0.00	4	205.00	200.50	-4	2,164	-0.18%
2022/11/24	4	209.63	8	212.06	210.00	-4	2,164	-0.18%
2022/11/23	11	201.45	8	200.13	200.00	3	2,139	0.14%
2022/11/22	4	198.25	0	0.00	196.50	4	2,154	0.19%
2022/11/21	1	201.00	3	206.50	198.00	-2	2,172	-0.09%
2022/11/18	4	203.75	4	208.75	201.00	0	2,192	0.00%
2022/11/17	1	201.00	0	0.00	210.00	1	2,205	0.05%
2022/11/16	6	187.67	6	190.92	197.00	0	2,225	0.00%
2022/11/15	4	179.00	6	179.50	183.00	-2	2,238	-0.09%
2022/11/14	3	173.00	7	179.08	183.00	-4	2,270	-0.18%
2022/11/11	2	180.50	6	182.33	179.50	-4	2,293	-0.17%
2022/11/10	7	174.71	2	184.50	174.00	5	2,309	0.22%
2022/11/09	11	176.00	0	0.00	176.00	11	2,335	0.47%
2022/11/08	1	160.00	13	171.77	160.00	-12	2,350	-0.51%
2022/11/07	1	179.00	7	179.14	177.50	-6	2,369	-0.25%
2022/11/04	5	167.90	4	167.38	172.00	1	2,314	0.04%
2022/11/03	2.3	163.07	9	160.40	165.50	-6.7	2,255	-0.30%
2022/11/02	1	153.00	12	145.94	158.00	-11	2,134	-0.52%
2022/11/01	17	142.97	1	144.50	144.00	16	2,068	0.77%
2022/10/31	28	132.71	0	0.00	139.50	28	2,086	1.34%
2022/10/28	16	122.38	2	121.00	127.00	14	2,117	0.66%
2022/10/27	23	121.70	25	122.06	125.00	-2	2,164	-0.09%
2022/10/26	6	131.90	3	134.00	128.00	3	2,196	0.14%
2022/10/25	10	143.60	7	143.43	142.00	3	2,209	0.14%
2022/10/24	14	172.96	0	0.00	157.50	14	2,250	0.62%
2022/10/21	0	177.00	8	186.33	175.00	-8	2,327	-0.34%
2022/10/20	5	179.00	2	174.75	179.00	3	2,363	0.13%
2022/10/19	10	149.80	5	150.70	163.00	5	2,380	0.21%
2022/10/18	16	144.25	0	0.00	148.50	16	2,394	0.67%
2022/10/17	0	157.50	0	0.00	157.50	0	2,402	0.00%
2022/10/14	1	198.00	0	0.00	175.00	1	2,439	0.04%
2022/10/13	1.2	196.43	0	0.00	194.00	1.2	2,469	0.05%
2022/10/12	1.2	194.92	0	0.00	215.50	1.2	2,489	0.05%
2022/10/11	0.6	216.95	0	0.00	216.00	0.6	2,474	0.02%
2022/10/07	1.2	239.83	0	0.00	239.50	1.2	2,472	0.05%
2022/10/06	1	253.00	0	0.00	252.50	1	2,464	0.04%
2022/10/05	2	275.00	1	270.50	250.00	1	2,377	0.04%
2022/10/04	2	279.24	2	271.50	274.00	0	2,310	0.00%
2022/09/30	3.1	281.76	3	271.67	291.50	0.1	2,198	0.00%
2022/09/29	0.2	289.50	0	0.00	281.50	0.2	2,157	0.01%
2022/09/28	2	287.50	0	0.00	287.50	2	2,116	0.09%
2022/09/27	0.1	302.18	0	0.00	319.00	0.1	2,078	0.01%
2022/09/26	1	312.07	0	0.00	312.00	1	2,115	0.05%
2022/09/23	2	342.50	0	0.00	340.50	2	2,146	0.09%
2022/09/22	0.1	352.00	0	0.00	356.50	0.1	2,143	0.00%
2022/09/21	0	0.00	1	349.00	350.50	-1	2,189	-0.05%
2022/09/20	0	348.50	0	0.00	354.00	0	2,261	0.00%
2022/09/16	0.1	355.44	0	0.00	348.00	0.1	2,414	0.00%
2022/09/15	0	373.43	0.5	369.00	367.00	-0.5	2,426	-0.02%
2022/09/14	0	372.50	0.1	371.00	372.50	0	2,421	0.00%
2022/09/13	4.6	377.57	3.6	365.25	375.50	1	2,385	0.04%
2022/09/12	3	358.50	3	370.50	375.50	0	2,335	0.00%
2022/09/08	2	334.50	5	342.10	347.00	-3	2,277	-0.13%
2022/09/07	0.1	325.00	0	0.00	322.00	0.1	2,228	0.00%
2022/09/06	1.1	330.76	0	0.00	324.50	1.1	2,220	0.05%
2022/09/05	1.4	334.86	0	0.00	326.50	1.4	2,212	0.06%
2022/09/02	0.3	321.40	0	0.00	334.00	0.3	2,204	0.01%
2022/08/31	0	0.00	1	311.50	325.00	-1	2,125	-0.05%
2022/08/29	0.1	316.50	0	0.00	315.00	0.1	2,146	0.00%
2022/08/26	0	0.00	0.1	328.00	324.50	-0.1	2,147	0.00%
2022/08/18	1	340.00	1	338.50	340.50	0	2,123	0.00%
2022/08/16	1	330.50	0	0.00	330.50	1	2,088	0.05%
2022/08/10	0.1	330.50	0	0.00	332.50	0.1	2,006	0.00%
2022/08/04	0.1	311.00	0	0.00	313.00	0.1	1,961	0.01%
2022/08/02	1	305.00	1.1	311.81	305.00	-0.1	1,915	0.00%
2022/07/29	0.1	341.00	0	0.00	350.00	0.1	1,951	0.00%
2022/07/28	0	0.00	0	359.00	340.00	0	1,919	0.00%
2022/07/20	0	0.00	1	318.50	324.50	-1	1,708	-0.06%
2022/07/19	1	310.00	0	0.00	308.00	1	1,672	0.06%
2022/07/18	0	340.00	0	0.00	340.00	0	1,639	0.00%
2022/07/15	0	0.00	0.1	319.00	327.00	-0.1	1,632	0.00%
2022/07/14	0	0.00	2	303.25	310.00	-2	1,630	-0.12%
2022/07/13	0	0.00	0	313.50	299.00	0	1,629	0.00%
2022/07/12	2	304.25	2	312.00	295.00	0	1,630	0.00%
2022/07/11	0.1	281.00	0	0.00	300.00	0.1	1,619	0.01%
2022/07/08	0.1	277.50	0	0.00	275.00	0.1	1,621	0.00%
2022/07/07	1	239.40	0	0.00	256.00	1	1,626	0.06%
2022/07/06	1.1	243.36	1	239.50	239.50	0.1	1,623	0.01%
2022/07/05	1.2	244.36	1	250.00	266.00	0.2	1,620	0.01%
2022/07/04	2.2	274.59	0	0.00	270.50	2.2	1,613	0.14%
2022/07/01	2	300.50	0	0.00	300.50	2	1,537	0.13%
2022/06/30	1.1	334.32	0	0.00	327.50	1.1	1,482	0.07%
2022/06/29	0	0.00	0.1	333.00	340.00	-0.1	1,460	0.00%
2022/06/28	5.1	323.03	6	326.17	327.00	-0.9	1,400	-0.07%
2022/06/27	1	320.05	3	320.33	319.50	-2	1,324	-0.15%
2022/06/24	0	326.50	0	0.00	355.00	0	1,234	0.00%
2022/06/23	0	362.50	2	371.25	362.50	-2	1,143	-0.17%
2022/06/22	0.1	402.50	0	0.00	402.50	0.1	1,105	0.01%
2022/06/21	2	425.25	0	0.00	434.00	2	1,087	0.18%
2022/06/16	0	0.00	2	436.75	425.50	-2	1,068	-0.19%
2022/06/14	2	443.50	2	436.50	442.00	0	1,070	0.00%
2022/06/10	0	0.00	1	426.00	438.00	-1	1,065	-0.09%
2022/06/09	1	432.00	1	430.50	432.50	0	1,060	0.00%
2022/06/08	1.1	432.90	1	436.00	434.00	0.1	1,057	0.01%
2022/06/07	0.1	429.00	0	0.00	436.00	0.1	1,048	0.01%
2022/06/06	1	405.00	1	408.00	420.00	0	1,038	0.00%
2022/06/02	0	0.00	0	405.50	406.50	0	1,042	0.00%
2022/06/01	1	389.55	1	397.00	396.50	0	1,034	0.00%
2022/05/30	2	382.00	0	380.00	379.00	2	1,002	0.20%
2022/05/27	0	374.50	1	371.50	373.50	-1	994	-0.10%
2022/05/26	0	0.00	1	359.00	357.50	-1	989	-0.10%
2022/05/24	0	0.00	1	359.50	359.50	-1	1,015	-0.10%
2022/05/23	1	368.00	1	363.00	363.50	0	1,013	0.00%
2022/05/19	1	353.50	1	358.00	363.00	0	1,011	0.00%
2022/05/16	1	369.00	0	0.00	351.50	1	1,006	0.10%
2022/05/13	2	373.00	1	361.00	361.00	1	999	0.10%
2022/05/12	1	357.00	1	364.00	372.00	0	989	0.00%
2022/05/11	1	368.50	1	373.00	359.50	0	962	0.00%
2022/05/10	2	359.00	1	365.00	369.00	1	957	0.10%
2022/05/06	2	370.00	2	357.00	365.00	0	934	0.00%
2022/05/05	0	0.00	0	346.50	347.50	0	899	0.00%
2022/05/04	0	318.00	1	313.00	327.00	-1	921	-0.11%
2022/04/29	0	0.00	0.2	320.50	318.50	-0.2	961	-0.02%
2022/04/27	1.1	308.44	0	0.00	309.00	1.1	1,020	0.11%
2022/04/22	0	0.00	1	325.50	329.50	-1	1,123	-0.09%
2022/04/12	1	316.00	1	323.00	327.00	0	1,215	0.00%
2022/04/08	2	345.03	0	0.00	343.50	2	1,284	0.16%
2022/04/06	0	0.00	0.1	374.00	373.00	-0.1	1,316	-0.01%
2022/03/30	0	0.00	1	389.00	381.00	-1	1,349	-0.07%
2022/03/21	0	388.00	0	0.00	390.00	0	1,393	0.00%
2022/03/16	0.1	361.00	0	0.00	363.00	0.1	1,394	0.01%
2022/03/15	1.1	362.27	0	0.00	354.00	1.1	1,381	0.08%
2022/03/11	3.1	393.19	2	390.00	390.00	1.1	1,406	0.08%
2022/03/08	1	403.18	1	385.50	382.00	0	1,426	0.00%
2022/02/24	0	407.00	4	403.50	401.50	-4	1,443	-0.27%
2022/02/17	3	434.00	1	432.00	435.00	2	1,517	0.13%
2022/02/14	1	439.99	1	435.00	435.00	0	1,745	0.00%
2022/02/11	1	455.00	1	453.00	453.00	0	1,742	0.00%
2022/02/10	2	468.00	2	458.00	458.00	0	1,744	0.00%
2022/02/09	1	466.00	1	475.00	466.00	0	1,757	0.00%
2022/02/08	1	468.00	1.2	462.92	462.50	-0.2	1,759	-0.01%
2022/02/07	2.2	473.27	3	475.50	476.00	-0.8	1,766	-0.05%
2022/01/26	7.4	463.01	2	463.25	462.00	5.4	1,752	0.31%
2022/01/25	2	461.25	2	459.25	450.50	0	1,741	0.00%
2022/01/24	1.1	451.82	1	460.00	466.50	0.1	1,748	0.01%
2022/01/21	3	464.87	4.3	465.56	460.00	-1.2	1,754	-0.07%
2022/01/20	1	449.00	1	460.00	471.00	0	1,764	0.00%
2022/01/18	2	469.00	1	478.50	460.00	1	1,760	0.06%
2022/01/17	2	441.25	0	0.00	473.00	2	1,754	0.11%
2022/01/12	1	421.00	0	0.00	424.00	1	1,812	0.06%
2022/01/11	0	0.00	8	415.00	413.00	-8	1,827	-0.44%
2022/01/10	0.1	427.50	0	0.00	428.00	0.1	1,842	0.01%
2022/01/07	0.1	419.50	0	0.00	420.50	0.1	1,876	0.01%
2022/01/05	0	0.00	0.4	455.00	440.50	-0.4	1,877	-0.02%
2022/01/04	2.3	483.80	2	464.50	463.50	0.3	1,878	0.02%
2022/01/03	0.2	483.50	0	0.00	487.50	0.2	1,859	0.01%
2021/12/28	1	458.50	2	454.50	447.50	-1	1,866	-0.05%
2021/12/27	6	450.75	1	434.00	454.50	5	1,875	0.27%
2021/12/23	0.1	429.50	0	0.00	426.50	0.1	1,864	0.01%
2021/12/22	0	0.00	1	435.00	427.00	-1	1,875	-0.05%
2021/12/21	0.2	435.00	1.1	427.38	431.50	-0.9	1,873	-0.05%
2021/12/20	1.1	415.64	1	421.00	418.50	0.1	1,863	0.01%
2021/12/17	1.1	414.68	1	410.00	424.50	0.1	1,867	0.01%
2021/12/16	1	423.00	0	0.00	421.50	1	1,867	0.05%
2021/12/14	2.3	411.10	1	410.00	400.00	1.3	1,881	0.07%
2021/12/13	1.1	421.82	2.2	424.00	422.00	-1.1	1,892	-0.06%
2021/12/10	0.1	430.00	0	0.00	427.50	0.1	1,900	0.01%
2021/12/09	1	428.50	0	0.00	427.00	1	1,929	0.05%
2021/12/08	2.2	447.27	0	0.00	439.00	2.2	1,997	0.11%
2021/12/07	2	442.25	2	447.75	452.00	0	2,003	0.00%
2021/12/06	2	440.75	0	0.00	435.00	2	1,983	0.10%
2021/12/02	1.1	456.95	0	0.00	455.00	1.1	1,983	0.05%
2021/11/25	2	444.50	1	455.50	468.00	1	2,031	0.05%
2021/11/22	0	0.00	13.1	489.24	504.00	-13.1	2,031	-0.64%
2021/11/19	2	505.00	0	0.00	498.00	2	2,053	0.10%
2021/11/16	3	524.67	1.4	521.00	525.00	1.6	2,129	0.07%
2021/11/15	2.1	520.00	3.2	521.75	514.00	-1.1	2,119	-0.05%
2021/11/12	7.6	478.08	3	484.00	496.50	4.6	2,088	0.22%
2021/11/11	0	0.00	1	451.50	451.50	-1	2,011	-0.05%
2021/11/10	0	0.00	0.1	408.00	410.50	-0.1	2,018	0.00%
2021/11/09	0.1	410.50	0	0.00	403.50	0.1	2,038	0.00%
2021/11/08	5	408.00	2.1	406.38	407.00	2.9	2,060	0.14%
2021/11/01	2	400.25	1	406.50	398.00	1	2,166	0.05%
2021/10/29	0	0.00	0	402.50	396.00	0	2,213	0.00%
2021/10/25	1	428.00	2	423.50	402.50	-1	2,285	-0.04%
2021/10/22	1	419.00	1	416.00	419.00	0	2,260	0.00%
2021/10/21	1.2	415.60	1.2	422.50	413.00	0	2,239	0.00%
2021/10/20	3.2	401.62	3	412.83	412.00	0.2	2,209	0.01%
2021/10/18	0	0.00	1	381.00	380.50	-1	2,135	-0.05%
2021/10/15	2.1	380.64	2	390.00	383.00	0.1	2,119	0.00%
2021/10/04	0.1	298.00	0	0.00	299.50	0.1	2,182	0.00%
2021/09/30	0.1	322.00	0	0.00	325.00	0.1	2,205	0.00%
2021/09/29	0	332.00	0	0.00	326.50	0	2,213	0.00%
2021/09/27	0.1	349.00	0	0.00	349.00	0.1	2,322	0.00%
2021/09/17	1	360.00	1	362.50	360.00	0	2,373	0.00%
2021/09/16	1	364.50	0	0.00	357.00	1	2,348	0.04%
2021/09/15	1	378.50	1	379.00	379.00	0	2,335	0.00%
2021/09/14	3	388.17	3	384.17	379.50	0	2,356	0.00%
2021/09/13	2	372.22	4	364.50	379.00	-2	2,343	-0.08%
2021/09/10	0	378.50	1	375.50	373.00	-1	2,298	-0.04%
2021/09/08	2	390.25	2	395.50	392.00	0	2,341	0.00%
2021/09/03	0	0.00	1	415.00	416.00	-1	2,284	-0.04%
2021/09/01	0.1	414.00	0	0.00	409.50	0.1	2,227	0.00%
2021/08/30	0.1	398.00	0	0.00	395.50	0.1	2,199	0.01%
2021/08/27	0	407.00	0	0.00	399.00	0	2,189	0.00%
2021/08/26	0.1	415.72	0	0.00	410.00	0.1	2,175	0.01%
2021/08/24	0.1	416.68	0.5	422.00	410.00	-0.4	2,138	-0.02%
2021/08/20	0.1	397.00	0.1	400.00	420.00	0	2,089	0.00%
2021/08/19	2.1	391.90	2.1	399.50	395.50	0	2,044	0.00%
2021/08/18	1.1	383.35	2	394.50	398.00	-0.9	2,013	-0.04%
2021/08/17	2	384.25	1	371.00	371.00	1	1,955	0.05%
2021/08/16	2.1	381.41	2	389.50	381.50	0.1	1,931	0.00%
2021/08/13	2	402.96	1	407.00	407.00	1	1,875	0.05%
2021/08/12	1	413.50	0.3	407.50	400.00	0.7	1,844	0.04%
2021/08/11	0.3	419.17	1	400.00	402.50	-0.7	1,806	-0.04%
2021/08/10	1.1	459.26	1	435.50	435.50	0.1	1,755	0.00%
2021/08/09	1	465.88	1	455.00	453.00	0	1,725	0.00%
2021/08/06	1	453.00	1	462.00	473.00	0	1,754	0.00%
2021/08/05	1	473.00	1.3	479.63	453.00	-0.3	1,810	-0.01%
2021/08/04	1	472.00	1.1	461.45	473.50	-0.1	1,904	-0.01%
2021/08/03	1.1	451.82	4.5	461.19	456.00	-3.4	1,920	-0.18%
2021/08/02	1	436.00	1	429.00	437.00	0	1,825	0.00%
2021/07/30	2	426.00	0	0.00	419.00	2	1,806	0.11%
2021/07/29	0	0.00	1.2	447.50	458.00	-1.2	1,779	-0.07%
2021/07/28	0.2	424.88	1.3	415.39	421.00	-1.2	1,790	-0.06%
2021/07/27	1.1	449.83	0	0.00	440.00	1.1	1,779	0.06%
2021/07/23	0	0.00	1	443.00	446.00	-1	1,777	-0.06%
2021/07/22	0.1	436.00	1	435.00	450.00	-0.9	1,784	-0.05%
2021/07/21	1	424.50	0	0.00	425.00	1	1,794	0.06%
2021/07/20	0	0.00	0	442.00	429.00	0	1,830	0.00%
2021/07/19	0	0.00	1	441.50	446.50	-1	1,823	-0.05%
2021/07/15	0	0.00	3	444.67	451.50	-3	1,840	-0.16%
2021/07/14	2	439.00	1	429.50	432.00	1	1,787	0.06%
2021/07/12	1	432.00	0	0.00	434.00	1	1,689	0.06%
2021/07/09	2	417.00	1	426.00	403.50	1	1,639	0.06%
2021/07/07	2	379.50	0	0.00	374.00	2	1,706	0.12%
2021/07/06	0	0.00	2	389.00	379.50	-2	1,813	-0.11%
2021/07/05	1	389.50	0	0.00	387.00	1	1,906	0.05%
2021/07/02	0	0.00	2	375.75	379.50	-2	1,907	-0.10%
2021/07/01	1.1	361.96	1	353.50	345.00	0.1	1,851	0.00%
2021/06/28	0	377.67	0	0.00	370.50	0	1,889	0.00%
2021/06/25	1	389.00	2	396.50	392.00	-1	1,868	-0.05%
2021/06/23	2	398.00	0	0.00	396.00	2	1,889	0.11%
2021/06/22	0.1	374.00	1	388.97	373.50	-1	1,854	-0.05%
2021/06/21	2	399.85	4	395.25	387.50	-2	1,832	-0.11%
2021/06/17	0	419.00	0	0.00	418.00	0	1,775	0.00%
2021/06/16	0	0.00	0.1	400.00	398.00	-0.1	1,729	0.00%
2021/06/15	0	0.00	2	404.50	406.50	-2	1,732	-0.12%
2021/06/10	0	0.00	0	390.00	390.00	0	1,880	0.00%
2021/06/02	0	309.50	2	326.00	310.00	-2	2,105	-0.09%
2021/05/26	0	280.50	0	0.00	279.00	0	2,125	0.00%
2021/05/18	0	204.50	0	0.00	207.50	0	2,568	0.00%
2021/05/17	0	191.50	0	0.00	191.50	0	2,583	0.00%
2021/05/14	1	239.50	1	215.50	212.50	0	2,589	0.00%
2021/05/13	3	237.67	3	254.67	232.50	0	2,524	0.00%
2021/05/12	5	225.60	5	232.30	239.50	0	2,425	0.00%
2021/05/11	2	224.06	0	233.00	218.00	2	2,303	0.09%
2021/05/05	0	220.00	0	0.00	199.50	0	2,192	0.00%
2021/05/03	0	246.00	0	0.00	246.00	0	2,361	0.00%
2021/04/28	0	264.00	0	0.00	272.50	0	2,496	0.00%
2021/04/27	0.1	232.00	0	0.00	264.00	0.1	2,579	0.00%
2021/04/26	0	247.00	0	0.00	240.00	0	2,569	0.00%
2021/04/22	0.1	279.57	0	0.00	279.00	0.1	2,540	0.00%
2021/04/21	0.2	342.80	0	0.00	310.00	0.2	2,540	0.01%
2021/04/20	0.1	316.50	0	0.00	316.50	0.1	2,538	0.00%
2021/04/19	1.9	288.00	0	0.00	288.00	1.9	2,542	0.07%
2021/04/15	0	355.00	0.3	355.00	355.00	-0.2	2,533	-0.01%
2021/04/14	3	420.15	0	0.00	394.00	3	2,535	0.12%
2021/04/13	3.1	455.56	1	458.00	437.50	2.1	2,469	0.08%
2021/04/12	3.2	461.72	1	464.00	448.00	2.2	2,442	0.09%
2021/04/09	2.2	491.73	0	0.00	463.50	2.2	2,387	0.09%
2021/04/08	2.2	525.24	0	0.00	512.00	2.2	2,336	0.09%
2021/04/07	0	555.00	1	559.00	552.00	-1	2,337	-0.04%
2021/04/06	1.2	570.67	0	0.00	565.00	1.2	2,344	0.05%
2021/04/01	0.1	550.33	0	0.00	566.00	0.1	2,320	0.00%
2021/03/29	0	463.50	0	0.00	471.00	0	2,444	0.00%
2021/03/25	1	488.00	0	0.00	490.50	1	2,475	0.04%
2021/03/19	0	0.00	1	485.00	477.50	-1	2,648	-0.04%
2021/03/18	0	0.00	0.1	500.00	495.00	-0.1	2,667	0.00%
2021/03/17	3	493.50	2.1	493.53	499.00	0.9	2,698	0.03%
2021/03/16	2	493.75	3	494.00	483.00	-1	2,657	-0.04%
2021/03/15	1	469.50	0	0.00	480.50	1	2,601	0.04%
2021/03/12	0	0.00	1	449.00	451.00	-1	2,516	-0.04%
2021/03/11	3	384.00	0	0.00	410.00	3	2,451	0.12%
2021/03/09	0	0.00	0.1	376.00	373.50	-0.1	2,493	0.00%
2021/03/08	0	0.00	0.1	366.00	372.00	-0.1	2,520	0.00%
2021/03/05	0	0.00	2	379.50	380.00	-2	2,561	-0.08%
2021/03/04	1	371.00	0	0.00	374.00	1	2,586	0.04%
2021/02/25	0	350.00	0.2	335.00	336.00	-0.2	2,844	-0.01%
2021/02/24	1	334.05	0	0.00	333.50	1	2,955	0.04%
2021/02/23	2.1	371.43	2	373.00	353.50	0.1	2,901	0.00%
2021/02/22	1	344.00	2	347.25	349.00	-1	2,819	-0.04%
2021/02/19	1.2	310.75	2	313.75	317.50	-0.8	2,769	-0.03%
2021/02/18	1	293.00	0	0.00	290.00	1	2,641	0.04%
2021/02/03	5	237.00	0	0.00	236.00	5	2,613	0.19%
2021/01/26	1.1	234.57	3	247.00	236.00	-1.9	2,643	-0.07%
2021/01/25	2	268.50	0	0.00	260.00	2	2,553	0.08%
2021/01/22	4.3	260.30	4	261.50	269.00	0.3	2,472	0.01%
2021/01/21	0	0.00	2	246.00	248.00	-2	2,389	-0.08%
2021/01/20	6	240.75	0	0.00	232.50	6	2,355	0.25%
2021/01/19	0	0.00	1	248.00	250.00	-1	2,278	-0.04%
2021/01/18	0	0.00	0	230.00	240.00	0	2,301	0.00%
2021/01/07	0	0.00	0.2	200.00	198.00	-0.2	2,302	-0.01%
2021/01/06	1	198.00	5	189.00	189.00	-4	2,297	-0.17%
2021/01/05	1	216.53	1	218.00	210.00	0	2,277	0.00%
2021/01/04	1	216.24	1	233.50	222.50	0	2,211	0.00%
2020/12/31	0	0.00	1	210.00	212.50	-1	2,147	-0.05%
2020/12/30	0	0.00	2	193.50	195.00	-2	2,155	-0.09%
2020/12/29	1	167.00	0	0.00	177.50	1	2,161	0.05%
2020/12/25	0	0.00	1	171.50	175.00	-1	2,180	-0.05%
2020/12/23	1	169.00	0	0.00	172.00	1	2,115	0.05%
2020/12/22	1	172.00	0	0.00	179.00	1	2,129	0.05%
2020/12/18	1	218.50	10	219.05	193.50	-9	2,236	-0.40%
2020/12/17	0	0.00	1	179.00	203.50	-1	2,179	-0.05%
2020/12/15	1	185.00	0	0.00	178.50	1	2,133	0.05%
2020/12/14	1	199.00	0	0.00	198.00	1	2,106	0.05%
2020/12/11	1	201.00	0	0.00	207.50	1	2,082	0.05%
2020/12/10	0	0.00	2	205.25	204.50	-2	2,054	-0.10%
2020/12/08	1	185.50	0	0.00	185.50	1	2,018	0.05%
2020/12/03	1	171.00	0	0.00	163.00	1	1,994	0.05%
2020/12/02	5	170.50	0	0.00	172.00	5	2,088	0.24%
2020/12/01	0	0.00	1	164.50	165.00	-1	2,169	-0.05%
2020/11/30	2	150.00	1	150.00	150.00	1	2,158	0.05%
2020/11/26	1	130.00	0	0.00	138.50	1	2,142	0.05%
2020/11/25	1	116.00	1	116.00	128.00	0	2,051	0.00%
2020/11/24	0	0.00	2	118.50	116.50	-2	1,974	-0.10%
2020/11/20	0	0.00	1	112.00	114.00	-1	1,825	-0.05%
2020/11/19	0	0.00	1	104.00	104.00	-1	1,778	-0.06%
2020/11/16	6	91.00	0	0.00	90.90	6	1,732	0.35%
2020/11/11	1	93.60	0	0.00	93.00	1	1,791	0.06%
2020/11/09	0	0.00	1	97.00	96.60	-1	1,850	-0.05%
2020/11/05	2	91.45	0	0.00	91.00	2	1,819	0.11%
2020/10/28	0	0.00	2	94.70	93.40	-2	1,757	-0.11%
2020/10/22	5	102.50	3	102.00	102.00	2	1,843	0.11%
2020/10/21	0	0.00	1	103.50	103.50	-1	1,893	-0.05%
2020/10/19	0	0.00	1	100.00	100.00	-1	1,960	-0.05%
2020/10/14	3	93.50	0	0.00	96.10	3	2,198	0.14%
2020/10/07	3	94.10	1	91.80	94.00	2	2,246	0.09%
2020/10/06	1	100.00	0	0.00	100.00	1	2,197	0.05%
2020/10/05	0	0.00	5	99.20	102.50	-5	2,178	-0.23%
2020/09/30	6	92.82	0	0.00	93.50	6	2,133	0.28%
2020/09/28	1	90.00	1	88.30	89.50	0	2,126	0.00%
2020/09/25	2	92.55	0	0.00	92.00	2	2,125	0.09%
2020/09/23	2	90.05	0	0.00	97.70	2	2,061	0.10%
2020/09/21	0	0.00	5	92.00	88.00	-5	2,082	-0.24%
2020/09/11	1	78.00	0	0.00	75.70	1	2,256	0.04%
2020/09/07	1	84.00	0	0.00	85.30	1	2,447	0.04%
2020/09/02	0	0.00	2	69.70	70.80	-2	2,260	-0.09%
2020/08/31	1	63.90	0	0.00	63.10	1	2,188	0.05%
2020/08/28	0	0.00	6	62.70	62.50	-6	2,181	-0.27%
2020/08/27	6	63.73	0	0.00	61.70	6	2,183	0.27%
2020/08/24	0	0.00	1	59.10	59.70	-1	2,232	-0.04%
2020/08/21	0	0.00	2	59.10	59.00	-2	2,232	-0.09%
2020/08/20	2	51.70	0	0.00	56.10	2	2,235	0.09%
2020/08/19	0	0.00	1	58.90	57.40	-1	2,210	-0.05%
2020/08/18	1	60.00	0	0.00	60.00	1	2,195	0.05%
2020/08/17	1	66.50	1	70.20	65.60	0	2,166	0.00%
2020/08/14	0	0.00	1	71.20	68.60	-1	2,120	-0.05%
2020/07/30	1	65.80	1	65.40	65.00	0	2,030	0.00%
2020/07/29	1	61.10	1	60.00	60.50	0	1,936	0.00%
2020/07/28	1	64.00	0	0.00	60.70	1	1,919	0.05%
2020/07/27	7	60.99	6	60.10	60.70	1	1,854	0.05%
2020/07/23	12	60.78	12	61.78	61.10	0	1,751	0.00%
2020/07/22	12	61.14	12	59.50	59.90	0	1,711	0.00%
2020/07/21	2	57.20	4	58.10	56.50	-2	1,649	-0.12%
2020/07/17	2	48.90	0	0.00	48.90	2	1,450	0.14%
2020/07/16	0	0.00	1	55.20	54.30	-1	1,426	-0.07%
2020/07/13	0	0.00	3	57.10	62.00	-3	1,407	-0.21%
2020/07/07	1	71.10	0	0.00	71.50	1	1,307	0.08%
2020/07/03	0	0.00	2	77.00	79.50	-2	1,265	-0.16%
2020/07/02	0	0.00	2	66.50	72.90	-2	1,205	-0.17%
2020/07/01	1	67.40	0	0.00	66.90	1	1,146	0.09%
2020/06/30	1	71.20	1	65.70	69.80	0	1,105	0.00%
2020/06/29	1	65.70	2	60.50	65.70	-1	1,020	-0.10%
2020/06/23	0	0.00	5	53.52	54.40	-5	906	-0.55%
2020/06/22	0	0.00	1	48.50	49.50	-1	865	-0.12%
2020/06/19	0	0.00	3	52.00	50.60	-3	837	-0.36%
2020/06/18	0	0.00	3	51.77	51.50	-3	808	-0.37%
2020/06/17	5	50.38	5	50.38	50.50	0	773	0.00%
2020/06/16	6	50.19	6	48.48	52.00	0	706	0.00%
2020/06/15	1	47.10	1	48.00	48.20	0	627	0.00%
2020/06/12	1	38.10	0	0.00	43.85	1	570	0.18%
2020/06/11	0	0.00	2	39.00	39.90	-2	518	-0.39%
2020/06/02	0	0.00	1	36.90	34.30	-1	472	-0.21%
2020/06/01	1	36.00	2	37.50	38.10	-1	448	-0.22%
2020/05/29	2	34.50	0	0.00	35.05	2	414	0.48%
2020/05/27	0	0.00	3	31.90	31.50	-3	393	-0.76%
2020/05/25	2	32.20	0	0.00	31.65	2	396	0.50%
2020/04/30	0	0.00	1	33.45	33.15	-1	378	-0.26%
2020/04/29	0	0.00	2	33.80	33.70	-2	377	-0.53%
2020/04/27	0	0.00	2	32.30	32.30	-2	379	-0.53%
2020/04/20	1	32.30	0	0.00	32.00	1	399	0.25%
2020/04/17	1	32.65	0	0.00	32.30	1	399	0.25%
2020/04/07	1	29.20	0	0.00	28.80	1	423	0.24%
2020/03/30	0	0.00	1	27.85	27.85	-1	477	-0.21%
2020/03/24	1	25.30	0	0.00	25.80	1	484	0.21%
2020/03/12	5	35.15	0	0.00	34.95	5	499	1.00%
2020/03/06	0	0.00	5	36.50	36.70	-5	540	-0.92%
2020/02/04	0	0.00	3	31.50	31.15	-3	821	-0.37%
2020/01/16	0	0.00	10	36.76	36.75	-10	801	-1.25%
2020/01/15	3	35.00	0	0.00	34.80	3	789	0.38%
2020/01/14	3	35.90	0	0.00	35.90	3	788	0.38%
2020/01/03	0	0.00	1	35.50	35.20	-1	744	-0.13%
2019/12/31	0	0.00	1	35.35	35.50	-1	760	-0.13%
2019/12/30	0	0.00	1	36.65	35.10	-1	764	-0.13%
2019/12/27	1	36.00	0	0.00	36.00	1	746	0.13%
2019/12/26	0	0.00	1	32.80	32.75	-1	711	-0.14%
2019/12/24	1	30.40	0	0.00	30.65	1	699	0.14%
2019/12/16	0	0.00	2	33.00	32.35	-2	677	-0.30%
2019/12/13	2	32.60	2	33.60	33.60	0	669	0.00%
2019/12/09	1	31.90	0	0.00	32.10	1	636	0.16%
2019/12/06	2	32.85	0	0.00	32.60	2	619	0.32%
2019/12/05	1	39.00	0	0.00	36.20	1	585	0.17%
2019/11/28	0	0.00	1	42.45	42.45	-1	501	-0.20%
2019/11/19	0	0.00	3	39.63	39.50	-3	383	-0.78%
2019/11/18	3	37.80	1	38.00	39.50	2	373	0.53%
2019/11/15	0	0.00	1	40.30	38.40	-1	350	-0.29%
2019/11/13	5	38.64	0	0.00	39.45	5	298	1.67%
2019/11/11	0	0.00	1	33.55	33.20	-1	252	-0.40%
2019/11/06	0	0.00	1	30.00	30.80	-1	191	-0.52%
2019/11/05	0	0.00	2	29.33	29.35	-2	172	-1.16%
2019/10/23	1	25.15	0	0.00	24.60	1	137	0.73%
2019/10/18	0	0.00	2.3	24.44	24.55	-2.3	135	-1.70%
2019/09/16	0	0.00	1	23.50	23.60	-1	151	-0.66%
2019/09/12	0	0.00	1	22.90	23.00	-1	147	-0.68%
2019/07/30	0	0.00	2	23.95	23.95	-2	183	-1.09%
2019/07/15	0	0.00	1	23.75	23.80	-1	173	-0.58%
2019/07/11	2	24.60	0	0.00	24.70	2	170	1.17%
2019/07/09	1	24.10	0	0.00	24.20	1	161	0.62%
2019/07/08	2	24.20	0	0.00	24.90	2	155	1.28%
2019/05/27	0	0.00	1	22.95	22.90	-1	114	-0.88%
2019/05/24	1	23.00	0	0.00	22.95	1	115	0.87%
2019/05/16	5	23.70	0	0.00	23.40	5	123	4.06%
2019/05/10	0	0.00	2	24.20	23.55	-2	122	-1.63%
2019/05/08	2	24.00	0	0.00	23.65	2	115	1.73%
2019/04/29	1	21.00	0	0.00	20.80	1	102	0.97%
2019/04/18	0	0.00	1	22.05	21.85	-1	103	-0.96%
2019/03/21	0	0.00	2	23.15	22.65	-2	98	-2.03%
2019/03/11	1	24.00	0	0.00	23.70	1	102	0.98%
2019/03/07	1	23.60	0	0.00	23.60	1	105	0.95%
2018/12/06	0	0.00	4	26.70	26.00	-4	353	-1.13%
2018/11/29	2	25.90	0	0.00	25.85	2	365	0.55%
2018/11/23	0	0.00	3	24.62	25.85	-3	405	-0.74%
2018/11/14	2	25.10	0	0.00	24.30	2	456	0.44%
2018/11/13	2	23.40	4	22.10	24.70	-2	452	-0.44%
2018/11/08	1	21.20	0	0.00	21.20	1	450	0.22%
2018/11/05	3	20.57	3	20.30	20.20	0	491	0.00%
2018/10/22	0	0.00	1	20.85	21.45	-1	722	-0.14%
2018/10/12	1	21.00	0	0.00	20.85	1	922	0.11%
2018/10/08	1	22.70	0	0.00	22.70	1	1,024	0.10%
2018/10/04	1	24.00	0	0.00	23.30	1	1,020	0.10%
2018/10/01	2	26.10	0	0.00	25.80	2	1,002	0.20%
2018/09/27	1	27.40	0	0.00	27.00	1	1,001	0.10%
2018/09/26	1	27.00	0	0.00	27.10	1	999	0.10%
2018/09/25	2	27.95	0	0.00	27.95	2	998	0.20%
2018/09/20	0	0.00	3	28.45	28.45	-3	988	-0.30%
2018/09/19	0	0.00	3	31.60	31.60	-3	994	-0.30%
2018/09/06	2	39.40	0	0.00	39.90	2	1,016	0.20%
2018/08/30	1	44.60	0	0.00	44.35	1	1,015	0.10%
2018/08/29	0	0.00	1	45.35	45.30	-1	1,010	-0.10%
2018/08/28	0	0.00	1	43.10	45.95	-1	996	-0.10%
2018/08/27	2	42.63	0	0.00	41.80	2	1,001	0.20%
2018/08/21	2	47.10	0	0.00	46.80	2	1,064	0.19%
2018/08/17	2	46.90	0	0.00	46.60	2	1,079	0.19%
2018/08/16	0	0.00	2	45.20	46.05	-2	1,084	-0.18%
2018/08/15	0	0.00	1	46.40	46.05	-1	1,102	-0.09%
2018/08/13	1	45.10	0	0.00	44.90	1	1,110	0.09%
2018/08/08	3	50.48	1	51.70	49.00	2	1,086	0.18%
2018/08/06	1	53.20	0	0.00	53.30	1	1,066	0.09%
2018/08/03	3	53.17	5	54.00	53.20	-2	1,077	-0.19%
2018/08/02	0	0.00	2	53.80	53.80	-2	1,075	-0.19%
2018/08/01	6	51.93	2	51.00	52.50	4	1,059	0.38%
2018/07/30	0	0.00	3	48.10	48.35	-3	1,011	-0.30%
2018/07/26	2	46.45	1	45.10	48.50	1	999	0.10%
2018/07/25	1	49.50	0	0.00	47.10	1	972	0.10%
2018/07/24	0	0.00	4	47.75	48.75	-4	962	-0.42%
2018/07/23	0	0.00	2	48.50	48.50	-2	948	-0.21%
2018/07/18	3	43.15	0	0.00	45.35	3	960	0.31%
2018/06/25	5	36.35	0	0.00	35.75	5	1,547	0.32%
2018/06/20	0	0.00	5	34.90	34.85	-5	1,630	-0.31%
2018/06/15	3	36.93	0	0.00	36.40	3	1,751	0.17%
2018/06/14	2	37.80	0	0.00	38.00	2	1,787	0.11%
2018/06/12	3	35.80	0	0.00	35.80	3	1,775	0.17%
2018/06/07	0	0.00	1	35.60	35.50	-1	1,860	-0.05%
2018/06/05	1	35.00	2	34.95	34.85	-1	1,881	-0.05%
2018/05/31	2	38.05	2	37.45	36.85	0	1,973	0.00%
2018/05/29	1	38.90	8	38.35	40.80	-7	1,963	-0.36%
2018/05/25	0	0.00	7	34.40	34.30	-7	1,912	-0.37%
2018/05/24	15	33.97	1	33.90	34.50	14	1,918	0.73%
2018/05/23	0	0.00	10	34.40	33.85	-10	1,920	-0.52%
2018/05/22	5	36.96	0	0.00	35.65	5	1,901	0.26%
2018/05/21	1	35.90	7	35.64	35.55	-6	1,898	-0.32%
2018/05/18	0	0.00	2	37.95	36.75	-2	1,881	-0.11%
2018/05/16	0	0.00	2	39.58	39.00	-2	1,861	-0.11%
2018/05/15	0	0.00	1	40.30	40.20	-1	1,853	-0.05%
2018/05/14	1	39.10	10	39.65	39.85	-9	1,843	-0.49%
2018/05/11	10	37.70	0	0.00	37.70	10	1,826	0.55%
2018/05/10	2	39.53	3	39.90	39.20	-1	1,798	-0.06%
2018/05/09	5	40.46	4	40.60	40.20	1	1,775	0.06%
2018/04/30	1	43.70	0	0.00	44.00	1	1,698	0.06%
2018/04/27	3	42.73	2	42.50	42.50	1	1,679	0.06%
2018/04/26	6	42.70	1	43.80	41.50	5	1,674	0.30%
2018/04/25	3	42.72	4	43.63	42.80	-1	1,641	-0.06%
2018/04/24	5	41.42	0	0.00	41.40	5	1,615	0.31%
2018/04/23	1	46.10	0	0.00	46.00	1	1,562	0.06%
2018/04/20	2	49.50	0	0.00	49.15	2	1,528	0.13%
2018/04/17	0	0.00	3	48.53	47.00	-3	1,396	-0.21%
2018/04/16	3	46.50	2	51.30	51.50	1	1,348	0.07%
2018/04/13	2	45.20	0	0.00	47.50	2	1,287	0.16%
2018/04/12	0	0.00	5	44.14	43.20	-5	1,225	-0.41%
2018/04/10	3	43.47	2	44.10	45.00	1	1,174	0.09%
2018/04/09	5	46.98	0	0.00	45.75	5	1,118	0.45%
2018/04/03	2	50.50	0	0.00	50.80	2	1,064	0.19%
2018/04/02	3	51.73	1	50.40	50.20	2	1,022	0.20%
2018/03/31	7	51.87	4	51.90	52.60	3	963	0.31%
2018/03/30	6	50.45	2	51.25	52.60	4	921	0.43%
2018/03/29	1	43.50	1	47.85	47.85	0	842	0.00%
2018/03/27	1	41.40	0	0.00	41.70	1	756	0.13%
2018/03/26	2	41.78	0	0.00	41.15	2	726	0.28%
2018/03/23	0	0.00	1	40.20	41.00	-1	694	-0.14%
2018/03/22	1	42.95	2	45.23	42.20	-1	656	-0.15%
2018/03/20	1	41.25	0	0.00	41.50	1	514	0.19%
2018/03/19	0	0.00	2	38.00	39.25	-2	462	-0.43%
2018/03/16	2	37.50	0	0.00	35.70	2	430	0.46%
2018/03/14	2	38.70	0	0.00	38.65	2	389	0.51%
2018/03/08	0	0.00	1	32.10	34.00	-1	272	-0.37%
2018/03/07	1	32.00	0	0.00	34.30	1	246	0.41%