嘉晶 (3016)-美好-苗栗券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.3
漲跌
▲0.3
漲幅
+0.50%
成交量
305張
產業
上市半導體類股
796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

嘉晶 (3016)籌碼相關－美好-苗栗券商分點個股進出

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

美好-苗栗券商分點個股進出
美好-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/08	0	0.00	1	60.80	60.30	-1	1,537	-0.07%
2024/05/07	0	0.00	30	59.80	60.00	-30	1,536	-1.95%
2024/04/26	0	0.00	0.1	61.50	61.50	-0.1	1,497	-0.01%
2024/04/25	0.1	61.90	0	0.00	61.60	0.1	1,489	0.01%
2024/04/18	30	63.50	0	0.00	61.20	30	1,414	2.12%
2024/04/17	0	0.00	0.1	62.40	62.40	-0.1	1,307	-0.01%
2024/04/11	0.1	62.70	0	0.00	60.80	0.1	1,237	0.01%
2024/04/09	1	59.20	0	0.00	60.10	1	1,174	0.09%
2024/04/01	2	62.30	3	61.93	61.50	-1	1,133	-0.09%
2024/03/28	0	0.00	1	60.20	59.30	-1	1,038	-0.10%
2024/03/26	1	57.10	0	0.00	57.00	1	1,004	0.10%
2024/03/22	0	0.00	1	58.50	59.10	-1	999	-0.10%
2024/03/21	0	0.00	1	57.80	57.70	-1	973	-0.10%
2024/03/20	0	0.00	2	57.40	56.60	-2	993	-0.20%
2024/03/19	3	57.77	0	0.00	57.50	3	989	0.30%
2024/03/18	1	57.00	0	0.00	56.70	1	975	0.10%
2024/03/12	1	60.50	1	63.70	61.70	0	861	0.00%
2024/03/11	0	0.00	3	60.70	61.90	-3	617	-0.49%
2024/03/08	2	56.30	1	54.80	56.30	1	509	0.20%
2024/03/06	1	52.50	0	0.00	52.10	1	454	0.22%
2024/03/05	1	53.40	0	0.00	53.50	1	459	0.22%
2024/01/23	1	57.70	0	0.00	57.60	1	503	0.20%
2024/01/18	1	56.70	1	56.70	56.60	0	503	0.00%
2023/12/08	1	62.10	0	0.00	62.00	1	450	0.22%
2023/12/01	0	0.00	1	64.50	64.40	-1	445	-0.22%
2023/11/06	0	0.00	1.1	60.39	60.60	-1.1	447	-0.25%
2023/11/01	1.1	60.67	0	0.00	60.30	1.1	437	0.25%
2023/10/18	0	0.00	1	57.60	59.50	-1	526	-0.19%
2023/10/13	1	57.80	0	0.00	58.10	1	589	0.17%
2023/09/18	0	0.00	1	62.70	62.70	-1	1,163	-0.09%
2023/08/30	1	59.70	0	0.00	59.50	1	1,296	0.08%
2023/08/04	0	0.00	1	64.60	65.10	-1	1,253	-0.08%
2023/07/19	1	67.50	0	0.00	67.00	1	1,184	0.08%
2023/07/13	1	73.80	1	74.50	71.00	0	1,122	0.00%
2023/07/12	0	0.00	0.1	72.20	72.30	-0.1	1,078	-0.01%
2023/07/11	1.1	71.64	2	73.20	72.20	-0.9	1,012	-0.09%
2023/07/10	2	68.30	1	68.80	69.70	1	836	0.12%
2023/04/25	0	0.00	1	63.70	62.10	-1	776	-0.13%
2023/04/24	3	64.30	0	0.00	64.20	3	764	0.39%
2023/04/21	2	64.90	0	0.00	64.50	2	756	0.26%
2023/03/15	0	0.00	1	70.80	70.20	-1	698	-0.14%
2023/03/07	3	73.90	0	0.00	73.40	3	738	0.41%
2023/03/06	0	0.00	2.2	73.11	73.30	-2.2	725	-0.30%
2023/03/03	1	71.90	0	0.00	71.90	1	712	0.14%
2023/02/23	0	0.00	0.2	76.17	76.00	-0.2	681	-0.03%
2023/02/02	0	0.00	1	78.50	79.20	-1	946	-0.11%
2023/01/10	0	0.00	0.2	73.80	73.70	-0.2	1,014	-0.02%
2023/01/06	0.3	73.30	1	72.90	72.90	-0.7	1,054	-0.07%
2022/12/26	0	0.00	0.3	70.70	71.20	-0.3	1,277	-0.02%
2022/12/08	1	76.20	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	78.30	1	76.50	76.50	0	1,746	0.00%
2022/12/06	2	79.55	0	0.00	79.00	2	1,859	0.11%
2022/12/01	0	0.00	2	80.90	81.90	-2	1,939	-0.10%
2022/11/29	1	76.50	0	0.00	76.90	1	1,943	0.05%
2022/11/24	0.4	78.00	0	0.00	78.70	0.4	1,998	0.02%
2022/11/11	0	0.00	1	75.40	75.00	-1	2,388	-0.04%
2022/11/09	1	74.00	0	0.00	75.00	1	2,369	0.04%
2022/11/02	0	0.00	0.1	70.40	70.60	-0.1	2,407	0.00%
2022/10/27	1	68.80	0	0.00	69.00	1	2,392	0.04%
2022/10/19	0.1	70.50	0	0.00	69.00	0.1	2,428	0.00%
2022/10/14	0	0.00	1	70.60	70.50	-1	2,444	-0.04%
2022/10/13	0	0.00	1	67.60	66.10	-1	2,491	-0.04%
2022/10/12	1	72.10	0	71.30	70.80	1	2,472	0.04%
2022/10/04	0	0.00	1	74.70	77.60	-1	2,490	-0.04%
2022/09/29	1.1	71.99	4	73.03	70.40	-2.9	2,511	-0.12%
2022/09/23	4	85.83	3	84.40	84.40	1	2,494	0.04%
2022/09/20	0.1	88.20	0	0.00	89.00	0.1	2,427	0.00%
2022/09/16	0	0.00	1	88.30	87.60	-1	2,424	-0.04%
2022/09/15	2	90.80	0	0.00	89.50	2	2,436	0.08%
2022/09/13	0	0.00	2	91.20	90.70	-2	2,455	-0.08%
2022/09/12	0	0.00	4	90.38	89.60	-4	2,384	-0.17%
2022/09/05	1	85.10	1	83.60	83.60	0	2,371	0.00%
2022/09/02	3	87.60	1	87.60	87.40	2	2,367	0.08%
2022/08/31	1	89.10	0	0.00	89.70	1	2,353	0.04%
2022/08/29	2	86.60	0	0.00	87.40	2	2,394	0.08%
2022/08/26	1	92.00	0	0.00	89.70	1	2,388	0.04%
2022/08/25	0	0.00	1	92.20	90.60	-1	2,380	-0.04%
2022/08/23	3	92.07	0	0.00	92.10	3	2,370	0.13%
2022/08/22	5	92.60	2	93.45	93.00	3	2,363	0.13%
2022/08/19	1	91.40	1	92.50	91.40	0	2,275	0.00%
2022/08/18	0	0.00	1	85.40	87.40	-1	2,164	-0.05%
2022/08/08	1	80.00	0	0.00	80.50	1	2,424	0.04%
2022/08/05	1	79.30	1	80.20	80.70	0	2,519	0.00%
2022/07/27	0	0.00	3	82.00	82.80	-3	2,755	-0.11%
2022/07/26	2	81.75	0	0.00	81.40	2	2,754	0.07%
2022/07/21	1	84.50	1	84.30	84.80	0	2,803	0.00%
2022/07/20	1	83.50	2	82.40	83.40	-1	2,798	-0.04%
2022/07/18	1	81.20	0	0.00	81.10	1	2,794	0.04%
2022/07/15	4.3	80.16	2	81.70	80.80	2.3	2,787	0.08%
2022/07/14	0	0.00	0.1	79.00	79.90	-0.1	2,744	0.00%
2022/07/11	0	0.00	0.1	79.60	79.50	-0.1	2,760	0.00%
2022/07/08	1.1	78.48	1	78.00	78.90	0.1	2,761	0.00%
2022/07/07	0	0.00	1.5	74.63	76.90	-1.5	2,740	-0.05%
2022/07/04	1.1	79.44	1	78.80	78.70	0.1	2,789	0.00%
2022/06/30	0.2	84.50	0	0.00	83.80	0.2	2,766	0.01%
2022/06/27	0	0.00	3	94.37	94.30	-3	2,942	-0.10%
2022/06/07	0	0.00	2.1	103.53	104.00	-2.1	6,047	-0.04%
2022/06/06	0	0.00	9	102.61	102.50	-9	6,039	-0.15%
2022/06/02	2	104.50	2	106.00	105.00	0	6,065	0.00%
2022/06/01	1	105.50	1	105.50	105.50	0	6,063	0.00%
2022/05/31	6	104.08	2	105.00	104.00	4	6,049	0.07%
2022/05/30	4	102.00	0	0.00	103.50	4	6,035	0.07%
2022/05/27	0	0.00	1	100.50	99.90	-1	6,018	-0.02%
2022/05/25	0	0.00	1	100.00	100.50	-1	6,052	-0.02%
2022/05/23	0	0.00	1	100.50	99.40	-1	6,059	-0.02%
2022/05/20	1	98.60	1	98.50	99.40	0	6,054	0.00%
2022/05/19	3	98.13	0.1	99.20	100.50	3	6,052	0.05%
2022/05/18	2.1	100.32	1	102.00	98.90	1.1	6,030	0.02%
2022/05/13	0	0.00	0.3	95.02	96.30	-0.3	5,885	0.00%
2022/05/12	0.1	97.00	0	0.00	92.20	0.1	5,845	0.00%
2022/05/05	0.2	96.14	11	95.32	95.90	-10.8	5,881	-0.18%
2022/05/04	11	94.63	0	0.00	93.10	11	5,873	0.19%
2022/04/29	0	0.00	5	93.20	92.20	-5	5,928	-0.08%
2022/04/28	0	91.50	0.1	92.50	92.20	0	5,947	0.00%
2022/04/27	0.1	90.80	0	0.00	92.10	0.1	5,941	0.00%
2022/04/25	0	0.00	1	98.30	95.50	-1	5,911	-0.02%
2022/04/22	1	101.50	1	101.50	101.00	0	5,907	0.00%
2022/04/18	0	0.00	1	105.00	104.00	-1	6,072	-0.02%
2022/04/14	0	0.00	1	110.50	109.00	-1	6,212	-0.02%
2022/04/13	5	109.00	0	0.00	109.00	5	6,242	0.08%
2022/04/12	0	0.00	5	104.00	106.00	-5	6,281	-0.08%
2022/04/11	5	107.50	5	109.00	106.00	0	6,312	0.00%
2022/04/07	1	111.00	0	0.00	107.50	1	6,321	0.02%
2022/04/06	7	112.93	0	0.00	112.00	7	6,349	0.11%
2022/04/01	2	114.00	2	115.25	116.00	0	6,389	0.00%
2022/03/31	1	117.50	2	119.00	117.50	-1	6,384	-0.02%
2022/03/29	1	120.50	0	0.00	118.50	1	6,436	0.02%
2022/03/28	2	118.25	1	120.00	120.50	1	6,405	0.02%
2022/03/25	4	124.75	1	119.50	119.50	3	6,349	0.05%
2022/03/24	1	120.00	1	119.00	125.50	0	5,990	0.00%
2022/03/23	1	123.00	1	123.50	122.00	0	6,054	0.00%
2022/03/22	0	0.00	1	125.00	123.50	-1	6,362	-0.02%
2022/03/21	1	124.00	0	0.00	124.50	1	6,365	0.02%
2022/03/18	0	0.00	1.1	121.64	125.00	-1.1	6,294	-0.02%
2022/03/17	0	0.00	9	120.44	123.00	-9	6,183	-0.15%
2022/03/16	1	117.00	1	118.00	115.00	0	5,906	0.00%
2022/03/15	4	110.13	6	113.83	114.00	-2	5,459	-0.04%
2022/03/14	0	0.00	1.1	107.86	109.00	-1.1	4,994	-0.02%
2022/03/11	1.1	104.98	0	0.00	104.50	1.1	4,864	0.02%
2022/03/10	0	0.00	1	110.00	110.00	-1	4,718	-0.02%
2022/02/25	0	0.00	1	103.50	106.50	-1	5,221	-0.02%
2022/02/24	2	103.50	4	101.13	100.00	-2	5,761	-0.03%
2022/02/23	1	106.00	1	107.00	106.50	0	6,668	0.00%
2022/02/22	3	108.00	0	0.00	105.50	3	6,989	0.04%
2022/02/21	1	109.00	1	112.00	110.50	0	8,313	0.00%
2022/02/16	2	113.50	0	0.00	113.00	2	9,759	0.02%
2022/02/14	0	0.00	1	113.00	112.00	-1	9,922	-0.01%
2022/02/11	1	119.00	0	0.00	118.00	1	9,939	0.01%
2022/02/08	5	114.00	0	0.00	112.50	5	10,253	0.05%
2022/02/07	1	112.00	0	0.00	112.00	1	10,339	0.01%
2022/01/26	0	0.00	1	110.00	111.50	-1	10,638	-0.01%
2022/01/21	2	116.50	2	114.00	113.50	0	11,898	0.00%
2022/01/20	2	118.50	2	118.75	118.50	0	11,940	0.00%
2022/01/19	1	117.50	1	120.00	120.00	0	12,013	0.00%
2022/01/18	1	122.00	0	0.00	120.50	1	12,389	0.01%
2022/01/13	2	119.50	3	120.33	120.00	-1	12,797	-0.01%
2022/01/12	0.1	123.00	5	123.50	122.50	-4.9	12,857	-0.04%
2022/01/11	9.1	122.65	2	122.00	122.00	7.1	13,014	0.05%
2022/01/10	0	0.00	1.2	126.83	129.50	-1.2	13,107	-0.01%
2022/01/07	3.2	124.84	18.1	122.51	125.00	-14.9	13,160	-0.11%
2022/01/06	2	129.50	1	128.50	129.50	1	13,123	0.01%
2022/01/05	0	0.00	1	134.00	130.00	-1	13,149	-0.01%
2022/01/04	0	0.00	1	138.50	137.50	-1	13,135	-0.01%
2022/01/03	3	137.33	4	137.13	137.50	-1	13,183	-0.01%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/28	1	135.00	1	135.50	135.00	0	13,264	0.00%
2021/12/27	0	0.00	1	136.50	136.50	-1	13,275	-0.01%
2021/12/24	2	135.25	2	133.75	132.50	0	13,296	0.00%
2021/12/23	7	134.57	0	0.00	134.00	7	13,322	0.05%
2021/12/21	1	131.50	0	0.00	132.50	1	13,353	0.01%
2021/12/20	4	132.00	0	0.00	132.50	4	13,692	0.03%
2021/12/17	6	134.00	3	133.83	132.00	3	13,819	0.02%
2021/12/16	8	137.38	1	138.50	141.00	7	14,213	0.05%
2021/12/15	1	137.00	0	0.00	136.50	1	13,899	0.01%
2021/12/14	1	133.50	1	133.00	133.00	0	13,906	0.00%
2021/12/13	2	135.50	1	133.50	136.00	1	13,784	0.01%
2021/12/10	3	137.50	4	135.00	137.00	-1	13,669	-0.01%
2021/12/09	0.5	143.20	1	142.50	142.50	-0.5	13,430	0.00%
2021/12/08	0	0.00	0.2	151.50	150.50	-0.2	13,402	0.00%
2021/12/07	0	0.00	2	148.50	147.50	-2	13,471	-0.01%
2021/12/06	1	150.50	1	150.00	150.00	0	13,556	0.00%
2021/12/03	3	152.00	5	153.40	153.00	-2	13,616	-0.01%
2021/12/02	2	148.00	0	0.00	148.00	2	13,592	0.01%
2021/12/01	2.2	145.00	1	148.50	148.50	1.2	13,609	0.01%
2021/11/30	5	148.70	6	149.25	146.00	-1	13,653	-0.01%
2021/11/29	2	147.00	2	150.00	148.50	0	13,839	0.00%
2021/11/25	5	142.80	5	145.70	146.00	0	13,765	0.00%
2021/11/24	1	140.00	3	143.17	145.50	-2	13,763	-0.01%
2021/11/23	12.3	143.50	5.1	140.41	135.50	7.2	13,751	0.05%
2021/11/22	16.3	146.14	10	145.25	149.00	6.3	13,594	0.05%
2021/11/19	3	136.67	13	140.77	143.00	-10	12,777	-0.08%
2021/11/18	12	129.96	10.2	129.05	130.00	1.8	12,539	0.01%
2021/11/17	5	119.90	10	122.21	127.50	-5	11,358	-0.04%
2021/11/16	3	115.83	4	115.25	116.00	-1	10,703	-0.01%
2021/11/15	4	101.88	2.5	105.70	105.50	1.5	10,283	0.01%
2021/11/12	6	98.72	1	99.30	98.00	5	10,110	0.05%
2021/11/11	0	0.00	1	97.83	98.00	-1	10,074	-0.01%
2021/11/10	3	96.53	0	0.00	97.00	3	10,002	0.03%
2021/11/09	2.1	98.33	1	96.10	96.20	1.1	9,974	0.01%
2021/11/08	2	97.45	2	97.50	96.60	0	9,905	0.00%
2021/11/05	4	106.49	4	105.13	101.50	0	9,816	0.00%
2021/11/04	4	104.13	3.1	104.27	102.00	0.9	9,625	0.01%
2021/11/03	3	106.50	2	104.50	103.50	1	9,584	0.01%
2021/11/02	4.2	108.37	5	107.00	107.00	-0.8	9,378	-0.01%
2021/11/01	2	104.50	3	99.48	104.50	-1	8,770	-0.01%
2021/10/29	3.3	96.39	3	96.50	95.30	0.3	8,593	0.00%
2021/10/28	1	94.00	1	94.60	94.70	0	8,313	0.00%
2021/10/27	1	93.20	5	93.76	94.30	-4	8,304	-0.05%
2021/10/26	9	96.41	6	96.95	92.90	3	8,334	0.04%
2021/10/25	1	94.70	0	0.00	94.70	1	8,093	0.01%
2021/10/22	1	95.10	2	94.40	96.30	-1	8,230	-0.01%
2021/10/21	0	0.00	2	94.55	93.00	-2	8,367	-0.02%
2021/10/20	0	0.00	6	94.13	94.50	-6	8,523	-0.07%
2021/10/19	0.1	92.85	2	92.80	93.20	-1.9	8,626	-0.02%
2021/10/18	2	91.30	7	89.93	92.00	-5	8,907	-0.06%
2021/10/15	1	88.30	0	0.00	87.40	1	9,479	0.01%
2021/10/14	0	0.00	2	83.20	85.00	-2	10,159	-0.02%
2021/10/13	5	83.72	0	0.00	84.20	5	10,360	0.05%
2021/10/12	2	86.75	1	86.30	87.50	1	10,411	0.01%
2021/10/08	1	86.70	4	86.30	86.50	-3	10,592	-0.03%
2021/10/07	3	84.93	5	85.10	85.60	-2	10,742	-0.02%
2021/10/06	5	81.14	2	82.50	80.50	3	10,925	0.03%
2021/10/05	0.1	81.00	0	0.00	81.60	0.1	11,096	0.00%
2021/10/04	2	81.35	1	83.00	78.80	1	11,067	0.01%
2021/10/01	2	86.10	1	83.20	82.50	1	11,064	0.01%
2021/09/30	1.1	86.55	1	88.70	88.80	0.1	11,233	0.00%
2021/09/29	1	89.60	1	89.30	87.00	0	11,390	0.00%
2021/09/28	5	93.40	0.1	91.90	92.80	4.9	11,362	0.04%
2021/09/27	5	95.74	5.7	95.23	93.10	-0.7	11,275	-0.01%
2021/09/24	1	92.40	1	94.60	92.50	0	10,931	0.00%
2021/09/23	2	95.80	3	94.53	92.80	-1	10,775	-0.01%
2021/09/22	1.7	88.48	0	0.00	90.20	1.7	10,249	0.02%
2021/09/17	0	0.00	1	88.90	89.90	-1	10,192	-0.01%
2021/09/16	2	86.10	0	0.00	86.20	2	10,137	0.02%
2021/09/15	1	85.60	1	87.70	84.90	0	10,159	0.00%
2021/09/14	0.1	88.80	4	87.90	87.70	-3.9	10,194	-0.04%
2021/09/13	3	87.97	0	0.00	87.50	3	10,197	0.03%
2021/09/09	1	86.70	1	87.30	86.40	0	10,371	0.00%
2021/09/08	3	84.27	3	83.20	82.70	0	10,309	0.00%
2021/09/02	3	93.90	6	93.28	90.40	-3	10,452	-0.03%
2021/09/01	0	0.00	1	91.10	91.50	-1	10,169	-0.01%
2021/08/31	1	89.40	6	89.37	90.00	-5	10,126	-0.05%
2021/08/27	3	89.50	0	0.00	88.10	3	10,018	0.03%
2021/08/26	9	92.18	3	91.57	90.40	6	9,987	0.06%
2021/08/25	2	86.20	2	89.60	92.00	0	9,599	0.00%
2021/08/24	1	83.80	0	0.00	83.70	1	9,484	0.01%
2021/08/23	2	82.30	4	84.73	83.70	-2	9,416	-0.02%
2021/08/20	10	80.64	6	81.20	80.60	4	9,279	0.04%
2021/08/19	2	79.50	1	79.80	78.10	1	9,155	0.01%
2021/08/18	1	75.60	2	79.05	81.50	-1	9,166	-0.01%
2021/08/17	2	79.40	0	0.00	76.90	2	9,205	0.02%
2021/08/12	1	84.60	1	84.50	84.50	0	9,106	0.00%
2021/08/11	2	83.70	2	83.25	82.80	0	9,120	0.00%
2021/08/10	1	86.10	1	86.60	86.00	0	9,082	0.00%
2021/08/09	1	86.50	3	86.70	86.40	-2	9,063	-0.02%
2021/08/06	5	89.22	2	88.65	88.20	3	8,992	0.03%
2021/08/05	1	92.10	0	0.00	93.70	1	8,885	0.01%
2021/08/04	1	92.90	1	94.50	92.20	0	8,890	0.00%
2021/08/03	1	92.70	0	0.00	91.80	1	8,790	0.01%
2021/08/02	1	93.20	2	92.65	93.00	-1	8,720	-0.01%
2021/07/30	6	93.50	8	94.58	91.10	-2	8,671	-0.02%
2021/07/29	2	93.55	0	0.00	94.10	2	8,570	0.02%
2021/07/27	3	102.17	2	99.20	98.60	1	8,277	0.01%
2021/07/26	2	102.75	1	105.50	105.00	1	8,030	0.01%
2021/07/23	1	99.00	3	97.13	97.80	-2	7,672	-0.03%
2021/07/22	2	100.50	4	101.55	101.00	-2	7,498	-0.03%
2021/07/21	10	95.54	19	97.99	100.50	-9	7,086	-0.13%
2021/07/20	8	95.00	4	92.30	91.50	4	6,461	0.06%
2021/07/19	1	86.50	10	89.87	91.00	-9	5,924	-0.15%
2021/07/16	1	84.10	1	82.80	82.80	0	5,879	0.00%
2021/07/15	2	83.65	1	81.60	84.50	1	6,380	0.02%
2021/07/14	3	85.47	5	85.42	85.70	-2	6,458	-0.03%
2021/07/13	1	84.40	6	84.42	80.50	-5	6,213	-0.08%
2021/07/12	6	81.40	7	82.47	82.50	-1	5,940	-0.02%
2021/07/09	2	78.70	5	78.64	78.50	-3	5,701	-0.05%
2021/07/08	5	78.90	1	78.90	77.70	4	5,690	0.07%
2021/07/07	0	0.00	1	79.20	79.30	-1	5,696	-0.02%
2021/07/06	9	78.10	8	77.31	77.70	1	5,513	0.02%
2021/07/05	1	73.00	0	0.00	74.90	1	5,407	0.02%
2021/06/30	0	0.00	1	72.80	72.00	-1	5,975	-0.02%
2021/06/29	4	74.60	4	73.60	73.00	0	5,962	0.00%
2021/06/28	0	0.00	2	72.50	72.80	-2	5,898	-0.03%
2021/06/25	1	73.00	1	73.10	72.70	0	5,915	0.00%
2021/06/24	0	0.00	1	73.60	73.30	-1	5,910	-0.02%
2021/06/23	2	73.75	0	0.00	73.70	2	5,868	0.03%
2021/06/22	1	73.70	2	72.80	71.60	-1	5,799	-0.02%
2021/06/21	1	73.20	1	73.50	72.00	0	5,770	0.00%
2021/06/18	13	75.58	10.3	75.07	75.20	2.7	5,731	0.05%
2021/06/17	8	72.76	7	72.40	72.70	1	5,617	0.02%
2021/06/16	5	72.44	18	72.18	71.30	-13	5,565	-0.23%
2021/06/15	17	71.94	7	72.34	72.90	10	5,439	0.18%
2021/06/11	4	67.75	0	0.00	67.70	4	5,204	0.08%
2021/06/10	3	68.50	2	67.60	67.20	1	5,203	0.02%
2021/06/08	0	0.00	1	67.60	66.50	-1	5,133	-0.02%
2021/06/04	1	66.70	1	67.70	66.50	0	5,091	0.00%
2021/06/03	5	69.30	1	69.00	68.10	4	5,064	0.08%
2021/06/02	0	0.00	3	67.20	66.80	-3	4,966	-0.06%
2021/05/31	2.2	67.60	0	0.00	66.90	2.2	4,915	0.04%
2021/05/28	0	0.00	2	66.85	66.90	-2	4,890	-0.04%
2021/05/27	1	66.20	1	66.60	66.60	0	4,853	0.00%
2021/05/26	1	66.40	1	66.00	66.00	0	4,831	0.00%
2021/05/25	4	67.05	1	67.50	66.30	3	4,791	0.06%
2021/05/21	0	0.00	1	61.90	62.30	-1	4,727	-0.02%
2021/05/19	4	61.75	1	60.40	61.80	3	4,823	0.06%
2021/05/18	3	57.73	2	58.40	60.10	1	4,801	0.02%
2021/05/12	5.1	58.85	5	60.50	60.00	0.1	4,707	0.00%
2021/05/04	5	72.00	0	0.00	71.90	5	4,678	0.11%
2021/05/03	0	0.00	1	75.70	74.40	-1	4,637	-0.02%
2021/04/27	1	79.90	5	80.00	79.80	-4	4,711	-0.08%
2021/04/26	2	82.05	2	82.75	82.20	0	4,781	0.00%
2021/04/22	9	81.78	4	81.93	78.50	5	4,807	0.10%
2021/04/21	6	86.25	4	86.20	84.00	2	5,265	0.04%
2021/04/20	4	81.33	4.1	82.65	82.80	-0.1	4,952	0.00%
2021/04/19	0	0.00	1	73.50	75.30	-1	4,723	-0.02%
2021/04/15	0.1	75.10	0	0.00	74.40	0.1	4,790	0.00%
2021/04/13	0	0.00	3	78.67	76.00	-3	4,802	-0.06%
2021/04/12	2	76.00	1	76.30	75.40	1	4,769	0.02%
2021/04/09	2	79.45	0	0.00	78.00	2	4,752	0.04%
2021/04/08	2	79.35	3	79.77	80.00	-1	4,656	-0.02%
2021/04/07	0	0.00	1	78.20	77.30	-1	4,438	-0.02%
2021/04/06	6	75.95	7	76.33	77.60	-1	4,318	-0.02%
2021/03/31	0	0.00	1	72.30	71.10	-1	4,134	-0.02%
2021/03/29	1	71.60	0	0.00	71.40	1	4,201	0.02%
2021/03/23	1	70.50	0	0.00	71.00	1	4,278	0.02%
2021/03/22	3	73.10	1	72.50	72.00	2	4,235	0.05%
2021/02/24	1	73.40	2	72.55	71.50	-1	5,746	-0.02%
2021/02/19	0	0.00	1	70.40	71.40	-1	5,670	-0.02%
2021/02/18	1	70.70	1	68.80	70.30	0	5,686	0.00%
2021/02/02	2	67.80	2	67.90	67.80	0	5,655	0.00%
2021/01/29	1	68.30	0	0.00	67.40	1	5,620	0.02%
2021/01/27	0	0.00	2	71.75	71.60	-2	5,570	-0.04%
2021/01/26	1	70.10	2	70.15	69.40	-1	5,527	-0.02%
2021/01/25	1	70.20	1	72.10	70.50	0	5,501	0.00%
2021/01/22	0	0.00	1	71.90	72.00	-1	5,470	-0.02%
2021/01/21	2	71.30	0	0.00	71.30	2	5,449	0.04%
2021/01/20	1	74.80	0	0.00	72.70	1	5,396	0.02%
2021/01/19	3	78.17	8	77.04	76.70	-5	5,306	-0.09%
2021/01/18	4	78.13	11	78.75	79.20	-7	5,183	-0.14%
2021/01/15	3	78.43	5	78.80	77.70	-2	5,047	-0.04%
2021/01/14	15	79.50	5	79.20	79.10	10	4,829	0.21%
2021/01/13	1	75.70	6	76.00	77.60	-5	4,145	-0.12%
2021/01/12	1	73.00	0	0.00	70.60	1	3,834	0.03%
2021/01/07	1	69.40	0	0.00	69.50	1	3,726	0.03%
2020/12/30	6	72.30	1	72.00	71.80	5	3,652	0.14%
2020/12/29	1	74.60	6	74.00	72.70	-5	3,628	-0.14%
2020/12/28	0	0.00	1	73.50	72.80	-1	3,554	-0.03%
2020/12/25	0	0.00	1	72.30	72.30	-1	3,491	-0.03%
2020/12/24	3	71.43	0	0.00	71.50	3	3,502	0.09%
2020/12/22	1	71.00	1	71.50	69.00	0	3,498	0.00%
2020/12/18	0	0.00	0.1	70.10	70.90	-0.1	3,502	0.00%
2020/12/16	4	71.60	0	0.00	71.30	4	3,494	0.11%
2020/12/15	2	71.00	0	0.00	70.80	2	3,520	0.06%
2020/12/14	5	73.40	0	0.00	73.70	5	3,552	0.14%
2020/12/11	0	0.00	2	75.40	72.50	-2	3,578	-0.06%
2020/12/10	6	74.97	4	75.65	75.00	2	3,479	0.06%
2020/12/09	8	75.33	6	74.08	74.70	2	3,188	0.06%
2020/12/08	1	69.50	0	0.00	69.00	1	2,814	0.04%
2020/12/03	8	69.91	8	69.01	68.00	0	2,749	0.00%
2020/12/01	6	67.93	0	0.00	67.00	6	2,705	0.22%
2020/11/30	4	69.45	7	67.66	67.10	-3	2,687	-0.11%
2020/11/27	0	0.00	1.1	65.27	65.60	-1.1	2,558	-0.04%
2020/11/26	1	65.40	0	0.00	65.60	1	2,578	0.04%
2020/11/25	0	0.00	0.1	64.30	64.50	-0.1	2,596	0.00%
2020/11/24	2	65.90	1.1	67.13	65.70	0.9	2,682	0.03%
2020/11/20	2	63.50	2	64.60	64.40	0	2,731	0.00%
2020/11/19	0	0.00	2	62.10	61.40	-2	2,707	-0.07%
2020/11/17	1	62.00	0	0.00	62.00	1	3,084	0.03%
2020/11/03	1	60.30	1	60.60	60.90	0	4,355	0.00%
2020/11/02	1	59.00	0	0.00	59.10	1	4,391	0.02%
2020/10/27	1	62.10	0	0.00	62.30	1	4,860	0.02%
2020/10/22	2	64.10	0	0.00	64.00	2	5,080	0.04%
2020/10/19	0.2	65.40	0	0.00	65.10	0.2	5,366	0.00%
2020/10/15	2	66.10	3	66.47	66.30	-1	5,756	-0.02%
2020/10/14	1	64.60	0	0.00	64.50	1	5,715	0.02%
2020/10/13	0	0.00	1	64.00	64.00	-1	5,762	-0.02%
2020/10/12	1	65.00	0	0.00	64.90	1	5,786	0.02%
2020/10/06	0	0.00	1	67.10	66.50	-1	6,016	-0.02%
2020/09/30	1	66.50	0	0.00	66.60	1	6,179	0.02%
2020/09/28	1	64.00	1	63.60	64.70	0	6,299	0.00%
2020/09/17	0	0.00	1	72.00	72.70	-1	6,610	-0.02%
2020/09/15	0	0.00	1	70.20	70.20	-1	6,578	-0.02%
2020/09/09	1	69.20	0	0.00	69.50	1	6,968	0.01%
2020/09/07	1	71.70	1	71.80	69.20	0	7,134	0.00%
2020/09/04	1	68.20	0	0.00	70.30	1	7,125	0.01%
2020/09/02	0	0.00	2	70.05	70.30	-2	7,253	-0.03%
2020/09/01	1	68.60	1	69.40	68.90	0	7,333	0.00%
2020/08/31	0	0.00	1.4	69.30	69.20	-1.4	7,431	-0.02%
2020/08/28	1	71.80	1	73.00	70.00	0	7,943	0.00%
2020/08/26	1	69.60	1	70.30	71.30	0	7,961	0.00%
2020/08/25	2	69.10	2.5	69.50	69.50	-0.5	8,035	-0.01%
2020/08/24	2	68.50	1	68.90	69.20	1	8,157	0.01%
2020/08/21	4	67.95	4	67.68	69.70	0	8,266	0.00%
2020/08/20	1	69.00	0	0.00	68.80	1	8,231	0.01%
2020/08/19	0	0.00	2	74.50	76.40	-2	8,499	-0.02%
2020/08/18	0.1	72.60	1	73.70	72.60	-0.9	8,464	-0.01%
2020/08/12	1	68.40	0	0.00	68.10	1	9,075	0.01%
2020/08/11	0	0.00	0.1	68.20	68.60	-0.1	9,274	0.00%
2020/08/10	0	0.00	1	72.40	69.80	-1	9,375	-0.01%
2020/08/05	1	71.30	0	0.00	70.90	1	10,009	0.01%
2020/08/04	0	0.00	1	75.10	72.50	-1	10,068	-0.01%
2020/08/03	0	0.00	4	73.10	73.90	-4	9,941	-0.04%
2020/07/31	0	0.00	2	72.85	71.60	-2	9,897	-0.02%
2020/07/28	2	70.85	2	72.05	68.90	0	9,883	0.00%
2020/07/27	1	69.50	1	70.30	70.30	0	9,853	0.00%
2020/07/24	1	71.30	0	0.00	69.40	1	9,833	0.01%
2020/07/23	6	72.23	0	0.00	72.10	6	9,794	0.06%
2020/07/22	2	72.80	5	74.28	72.20	-3	9,635	-0.03%
2020/07/21	3	70.83	4	71.73	71.90	-1	9,399	-0.01%
2020/07/17	1	69.70	0	0.00	67.60	1	9,294	0.01%
2020/07/15	0	0.00	7	69.00	68.80	-7	9,311	-0.08%
2020/07/14	7	70.74	0	0.00	70.20	7	9,360	0.07%
2020/07/13	1	71.70	1	71.80	71.10	0	9,417	0.00%
2020/07/09	0	0.00	2	72.20	72.20	-2	9,451	-0.02%
2020/07/07	2	69.80	0	0.00	69.40	2	9,378	0.02%
2020/07/03	0	0.00	3	73.93	73.50	-3	9,301	-0.03%
2020/06/24	0	0.00	1	67.80	67.80	-1	9,205	-0.01%
2020/06/23	1	67.90	0	0.00	68.10	1	9,247	0.01%
2020/06/19	0	0.00	2	71.45	69.50	-2	9,296	-0.02%
2020/06/16	2	68.30	0	0.00	68.60	2	9,343	0.02%
2020/06/15	2	68.00	1	67.20	65.70	1	9,550	0.01%
2020/06/12	1	69.00	0	0.00	68.70	1	9,814	0.01%
2020/06/11	0	0.00	1	69.90	70.00	-1	10,020	-0.01%
2020/06/10	5.1	72.03	1	71.60	71.60	4.1	10,045	0.04%
2020/06/09	3	74.63	1	73.60	73.60	2	10,142	0.02%
2020/06/08	2	76.60	3	75.50	75.30	-1	10,336	-0.01%
2020/06/05	2	75.05	2	75.90	75.90	0	10,545	0.00%
2020/06/04	6	76.18	10	75.79	74.90	-4	10,688	-0.04%
2020/06/03	1	71.70	3	71.47	71.80	-2	10,240	-0.02%
2020/06/01	8	71.36	6	70.32	70.30	2	10,262	0.02%
2020/05/28	2	69.90	3	69.33	68.30	-1	10,302	-0.01%
2020/05/27	2	70.15	3	70.53	70.90	-1	10,399	-0.01%
2020/05/26	8	72.75	11	69.75	68.60	-3	10,187	-0.03%
2020/05/25	8	69.14	15	69.05	71.00	-7	9,764	-0.07%
2020/05/22	4	64.23	13	64.27	64.60	-9	9,468	-0.10%
2020/05/21	24	63.63	3	63.77	64.00	21	9,354	0.22%
2020/05/20	6	60.70	6	60.53	61.40	0	9,196	0.00%
2020/05/19	0	0.00	2	57.35	57.50	-2	8,876	-0.02%
2020/05/18	1	57.80	2	57.25	57.00	-1	8,817	-0.01%
2020/05/15	2	58.15	1	58.20	59.00	1	8,657	0.01%
2020/05/14	2	56.85	5	56.32	56.20	-3	8,646	-0.03%
2020/05/13	2	57.50	3	54.50	57.90	-1	8,419	-0.01%
2020/05/12	3	52.70	0	0.00	52.70	3	8,003	0.04%
2020/05/11	1	53.70	1	53.50	53.70	0	7,951	0.00%
2020/05/08	3	53.00	10	53.33	52.20	-7	7,818	-0.09%
2020/05/06	0	0.00	1	51.60	50.50	-1	7,635	-0.01%
2020/05/05	6	52.05	2	51.40	51.60	4	7,574	0.05%
2020/05/04	2	50.70	0	0.00	50.70	2	7,541	0.03%
2020/04/30	2	52.00	4	52.50	51.80	-2	7,521	-0.03%
2020/04/28	3	50.60	2	50.70	50.50	1	7,456	0.01%
2020/04/23	0	0.00	1	49.40	49.45	-1	7,422	-0.01%
2020/04/22	2	49.35	2	49.35	49.35	0	7,408	0.00%
2020/04/21	1	51.50	2	49.65	49.05	-1	7,432	-0.01%
2020/04/17	1	52.80	0	0.00	51.50	1	7,357	0.01%
2020/04/16	2	53.60	3	53.00	52.80	-1	7,254	-0.01%
2020/04/15	1	53.80	1	53.00	52.90	0	7,124	0.00%
2020/04/13	2	51.55	0	0.00	50.20	2	6,903	0.03%
2020/04/10	1	50.80	1	51.30	50.80	0	6,877	0.00%
2020/04/09	1	51.50	0	0.00	51.00	1	6,942	0.01%
2020/04/08	1	52.20	1	52.20	52.20	0	6,922	0.00%
2020/04/07	0	0.00	2	49.75	49.75	-2	6,806	-0.03%
2020/04/06	0	0.00	2	49.70	49.60	-2	6,750	-0.03%
2020/03/30	0	0.00	2	46.23	49.20	-2	6,750	-0.03%
2020/03/26	3	47.93	1	48.15	48.15	2	6,617	0.03%
2020/03/25	0	0.00	1	47.95	47.70	-1	6,560	-0.02%
2020/03/20	1	48.05	1	49.35	47.65	0	6,546	0.00%
2020/03/19	3	49.42	5	47.37	45.85	-2	6,402	-0.03%
2020/03/18	1	53.10	0	0.00	50.90	1	6,097	0.02%
2020/03/17	2	52.40	1	51.40	52.00	1	5,771	0.02%
2020/03/16	3	52.60	0	0.00	49.50	3	5,472	0.05%
2020/03/13	0	0.00	1	46.50	51.90	-1	5,321	-0.02%
2020/03/12	0	0.00	1	53.60	51.00	-1	5,108	-0.02%
2020/03/11	1	55.00	2	54.40	54.20	-1	4,842	-0.02%
2020/03/10	1	55.00	2	53.80	55.60	-1	4,604	-0.02%
2020/03/06	3	54.80	1	56.00	53.50	2	4,321	0.05%
2020/03/05	1	56.00	7	55.71	55.60	-6	4,246	-0.14%
2020/03/04	2	54.70	3	54.00	55.90	-1	4,081	-0.02%
2020/03/03	3	55.30	0	0.00	54.10	3	3,938	0.08%
2020/03/02	1	54.50	4	53.35	54.80	-3	3,701	-0.08%
2020/02/27	1	49.90	1	50.10	49.85	0	3,438	0.00%
2020/02/26	1	52.30	0	0.00	52.30	1	3,371	0.03%
2020/02/21	3	53.33	2	53.10	52.90	1	3,194	0.03%
2020/02/20	0	0.00	1	52.10	51.90	-1	3,013	-0.03%
2020/02/19	1	52.00	4	51.93	52.10	-3	2,962	-0.10%
2020/02/18	3	51.60	1	52.30	51.00	2	2,879	0.07%
2020/02/17	6	50.98	7	51.89	52.20	-1	2,804	-0.04%
2020/02/14	1	48.75	1	48.70	48.70	0	2,629	0.00%
2020/02/12	0	0.00	1	47.00	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.70	46.50	-1	2,683	-0.04%
2020/02/06	1	46.00	0	0.00	46.25	1	2,846	0.04%
2020/02/05	3	46.07	2	46.50	45.30	1	2,874	0.03%
2020/02/04	3	44.93	2	45.20	45.25	1	2,921	0.03%
2020/01/20	1	52.30	0	0.00	51.90	1	3,464	0.03%
2020/01/15	4	52.90	2	52.90	53.00	2	4,213	0.05%
2020/01/14	2	52.05	3	52.40	52.40	-1	4,296	-0.02%
2020/01/13	1	52.00	5	51.88	52.60	-4	4,485	-0.09%
2020/01/10	1	50.90	0	0.00	49.90	1	4,564	0.02%
2020/01/09	1	50.80	1	51.30	50.50	0	4,607	0.00%
2020/01/06	1	52.00	0	0.00	51.50	1	4,957	0.02%
2020/01/03	3	53.00	2	55.20	53.10	1	4,942	0.02%
2020/01/02	2	53.90	2	54.20	54.50	0	4,868	0.00%
2019/12/31	2	53.10	0	0.00	52.80	2	4,832	0.04%
2019/12/25	4	53.63	9	53.84	53.90	-5	4,763	-0.10%
2019/12/18	4	54.53	3	54.30	54.50	1	4,752	0.02%
2019/12/16	0	0.00	3	51.60	52.30	-3	4,595	-0.07%
2019/12/10	0	0.00	4	52.20	52.50	-4	4,604	-0.09%
2019/12/06	3	50.80	0.1	51.10	51.40	2.9	4,629	0.06%
2019/12/05	9	51.64	0	0.00	51.10	9	4,642	0.19%
2019/11/27	0	0.00	5	50.70	50.30	-5	5,215	-0.10%
2019/11/26	1	50.30	9	50.42	50.60	-8	5,416	-0.15%
2019/11/18	0	0.00	1	51.20	50.60	-1	6,176	-0.02%
2019/11/15	1	51.00	0	0.00	50.70	1	6,217	0.02%
2019/11/14	3	49.87	0	0.00	50.00	3	6,322	0.05%
2019/11/13	1	50.30	1	50.80	50.30	0	6,429	0.00%
2019/11/12	5	50.06	0	0.00	50.20	5	6,442	0.08%
2019/11/06	4	55.85	0	0.00	55.50	4	6,354	0.06%
2019/11/04	3.1	55.50	0	0.00	55.50	3.1	6,333	0.05%
2019/11/01	5	55.92	1	56.20	56.10	4	6,351	0.06%
2019/10/31	0	0.00	16	55.32	55.00	-16	6,331	-0.25%
2019/10/30	3	56.77	0	0.00	56.80	3	6,268	0.05%
2019/10/29	3	58.80	3.1	57.56	57.50	-0.1	6,275	0.00%
2019/10/28	3	59.77	4	59.63	60.10	-1	6,167	-0.02%
2019/10/25	2	58.35	4	58.13	58.20	-2	6,169	-0.03%
2019/10/24	3	57.57	10	57.74	58.50	-7	6,089	-0.11%
2019/10/23	2	54.45	4	54.75	55.00	-2	6,007	-0.03%
2019/10/22	23	53.55	9	53.46	53.60	14	6,029	0.23%
2019/10/21	4	53.13	8	53.18	53.60	-4	5,906	-0.07%
2019/10/18	5	51.60	8	51.90	51.60	-3	5,681	-0.05%
2019/10/17	0.1	51.30	1	50.60	51.10	-0.9	5,579	-0.02%
2019/10/15	6	51.57	8	51.73	51.10	-2	5,499	-0.04%
2019/10/14	4	50.65	4	50.65	50.40	0	5,317	0.00%
2019/10/02	0	0.00	1	49.05	49.50	-1	5,179	-0.02%
2019/10/01	1	49.00	0	0.00	49.25	1	5,189	0.02%
2019/09/26	3	49.50	0	0.00	48.75	3	5,155	0.06%
2019/09/25	0	0.00	7	49.71	49.45	-7	5,135	-0.14%
2019/09/24	0	0.00	1	51.80	50.80	-1	5,122	-0.02%
2019/09/19	6	51.38	4	51.60	50.70	2	5,067	0.04%
2019/09/17	2	49.70	3	50.05	50.20	-1	5,007	-0.02%
2019/09/12	0	0.00	1	48.90	48.90	-1	5,001	-0.02%
2019/09/11	2	49.15	0	0.00	48.85	2	5,056	0.04%
2019/09/10	3	50.20	3	49.87	49.30	0	5,215	0.00%
2019/09/09	1	50.30	0	0.00	50.10	1	5,230	0.02%
2019/09/06	12	51.63	14	52.71	51.00	-2	5,201	-0.04%
2019/09/05	1	50.60	0	0.00	50.80	1	4,915	0.02%
2019/09/03	2	50.70	1	49.80	49.80	1	4,872	0.02%
2019/09/02	2	49.90	1	50.20	50.70	1	4,830	0.02%
2019/08/30	8	51.29	0	0.00	49.05	8	4,748	0.17%
2019/08/29	8	50.33	7	50.54	49.75	1	4,536	0.02%
2019/08/28	1	50.50	3	51.03	51.20	-2	4,330	-0.05%
2019/08/26	0	0.00	5	46.85	46.10	-5	3,926	-0.13%
2019/08/23	0	0.00	7	48.30	48.55	-7	3,888	-0.18%
2019/08/22	5	49.00	0	0.00	48.70	5	3,837	0.13%
2019/08/21	2	47.80	2	47.90	48.20	0	3,744	0.00%
2019/08/16	0	0.00	5	46.51	46.00	-5	3,415	-0.15%
2019/08/14	1	44.10	2	44.63	44.10	-1	3,318	-0.03%
2019/08/12	3	43.63	11	43.65	44.35	-8	3,316	-0.24%
2019/08/07	3	44.15	0	0.00	44.05	3	3,298	0.09%
2019/08/06	3	44.77	1	45.30	45.60	2	3,292	0.06%
2019/08/05	11	47.11	1	45.40	45.55	10	3,274	0.31%
2019/08/02	11	47.85	0	0.00	47.85	11	3,264	0.34%
2019/08/01	5	49.02	9	49.08	48.85	-4	3,269	-0.12%
2019/07/31	0	0.00	1	49.65	49.90	-1	3,241	-0.03%
2019/07/30	11	48.50	12	48.94	48.80	-1	3,154	-0.03%
2019/07/29	3	51.37	4	50.90	51.00	-1	3,016	-0.03%
2019/07/26	2	48.23	4	47.86	49.50	-2	2,828	-0.07%
2019/07/25	20	47.52	5	47.41	47.75	15	2,728	0.55%
2019/07/24	1	46.25	10	46.10	47.30	-9	2,551	-0.35%
2019/07/15	2	44.25	0	0.00	44.25	2	2,627	0.08%
2019/07/09	0	0.00	0.3	43.30	43.00	-0.3	2,745	-0.01%
2019/07/08	1	45.20	0	0.00	44.10	1	2,762	0.04%
2019/07/04	1	45.55	0	0.00	45.40	1	2,794	0.04%
2019/07/02	0	0.00	1	46.55	46.45	-1	2,947	-0.03%
2019/06/28	0	0.00	1	46.70	46.30	-1	3,046	-0.03%
2019/06/26	0	0.00	1	47.25	46.65	-1	3,135	-0.03%
2019/06/24	7	46.09	8	46.23	46.35	-1	3,143	-0.03%
2019/06/19	0	0.00	1	44.95	44.85	-1	3,132	-0.03%
2019/06/18	1	46.45	0	0.00	43.90	1	3,140	0.03%
2019/06/17	1	45.30	2	44.08	45.40	-1	3,036	-0.03%
2019/06/14	1	42.35	0	0.00	41.30	1	3,015	0.03%
2019/06/12	1	41.45	0	0.00	41.45	1	3,131	0.03%
2019/06/11	0	0.00	8	40.79	42.05	-8	3,266	-0.24%
2019/05/23	0	0.00	1	40.85	41.00	-1	4,561	-0.02%
2019/05/22	4	42.55	3	42.20	41.55	1	4,688	0.02%
2019/05/21	1	39.80	1	40.00	41.75	0	4,803	0.00%
2019/05/16	8	44.36	0	0.00	42.85	8	5,190	0.15%
2019/05/15	1	44.00	4	44.24	44.90	-3	5,358	-0.06%
2019/05/14	1	41.40	7	42.80	42.60	-6	5,661	-0.11%
2019/05/13	9	41.98	0	0.00	41.75	9	6,030	0.15%
2019/05/10	7	44.46	13	44.87	43.95	-6	6,201	-0.10%
2019/05/08	6	45.88	5	46.14	45.70	1	6,338	0.02%
2019/05/06	1	46.05	0	0.00	45.95	1	6,893	0.01%
2019/05/03	2	48.00	3	48.13	48.05	-1	6,914	-0.01%
2019/05/02	1	46.95	0	0.00	47.35	1	6,911	0.01%
2019/04/29	3	48.03	1	49.25	46.80	2	6,935	0.03%
2019/04/25	2	53.65	2	54.05	54.00	0	6,860	0.00%
2019/04/24	5	54.22	5	54.66	53.80	0	6,866	0.00%
2019/04/23	1	53.60	1	53.90	53.60	0	6,866	0.00%
2019/04/22	2	55.95	4	55.05	54.40	-2	6,906	-0.03%
2019/04/19	5	53.46	6	53.97	54.10	-1	6,807	-0.01%
2019/04/18	15	53.22	20	53.82	52.90	-5	6,819	-0.07%
2019/04/12	2	51.45	0	0.00	51.10	2	7,052	0.03%
2019/04/11	1	52.10	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.10	0	0.00	53.20	1	7,155	0.01%
2019/04/09	20	55.57	8	56.28	53.90	12	7,198	0.17%
2019/04/08	3	55.47	7	55.73	55.30	-4	7,265	-0.06%
2019/04/03	11	53.85	16	53.96	53.90	-5	7,248	-0.07%
2019/04/02	0	0.00	2	52.85	53.00	-2	7,245	-0.03%
2019/04/01	12	52.03	13	52.42	52.20	-1	7,341	-0.01%
2019/03/29	3	50.97	7	50.77	51.00	-4	7,319	-0.05%
2019/03/28	8	51.34	5	51.66	51.20	3	7,491	0.04%
2019/03/22	1	52.80	9	52.83	52.10	-8	8,276	-0.10%
2019/03/21	0	0.00	1	51.80	51.80	-1	8,408	-0.01%
2019/03/20	9	53.06	3	52.80	52.60	6	8,690	0.07%
2019/03/19	5	54.28	7	55.00	53.10	-2	9,013	-0.02%
2019/03/18	2	54.45	1	54.00	54.30	1	9,060	0.01%
2019/03/15	8	53.95	8	54.38	54.50	0	9,239	0.00%
2019/03/14	6	54.73	0	0.00	53.90	6	9,339	0.06%
2019/03/12	2	57.50	3	57.50	58.00	-1	9,746	-0.01%
2019/03/11	1	55.60	2	56.50	55.60	-1	9,921	-0.01%
2019/03/08	1	55.40	0	0.00	56.00	1	10,119	0.01%
2019/03/07	2	55.55	5	57.14	55.60	-3	10,309	-0.03%
2019/03/06	3	57.00	4	56.70	56.60	-1	10,479	-0.01%
2019/03/05	2	55.80	0	0.00	55.50	2	10,982	0.02%
2019/03/04	2	57.55	3	57.33	56.50	-1	11,326	-0.01%
2019/02/27	2	55.70	4	56.63	57.60	-2	11,445	-0.02%
2019/02/26	6	57.35	5	58.42	55.70	1	11,716	0.01%
2019/02/25	1	55.60	0	0.00	57.60	1	11,980	0.01%
2019/02/22	4	57.08	1	56.50	56.50	3	12,027	0.02%
2019/02/21	13	56.82	3	57.83	57.90	10	11,959	0.08%
2019/02/20	9	58.53	8	59.48	57.90	1	11,855	0.01%
2019/02/19	3	58.63	1	58.80	58.90	2	11,804	0.02%
2019/02/18	3	60.03	2	58.40	58.30	1	11,751	0.01%
2019/02/15	6	57.82	2	58.65	59.30	4	11,564	0.03%
2019/02/14	3	58.67	5	58.92	59.00	-2	11,518	-0.02%
2019/02/13	3	58.50	3	58.07	58.40	0	11,407	0.00%
2019/02/12	3	52.90	8	55.40	56.00	-5	11,139	-0.04%
2019/02/11	6	48.75	2	50.45	51.40	4	10,961	0.04%
2019/01/30	3	47.60	4	47.34	46.75	-1	10,938	-0.01%
2019/01/29	2	45.75	2	46.03	46.10	0	10,865	0.00%
2019/01/28	2	46.68	3	45.37	46.60	-1	10,856	-0.01%
2019/01/25	5	44.75	6	44.70	44.15	-1	10,746	-0.01%
2019/01/24	2	42.90	2	42.90	42.55	0	10,850	0.00%
2019/01/23	1	42.10	1	42.20	42.20	0	10,938	0.00%
2019/01/22	0	0.00	11	41.94	41.50	-11	10,995	-0.10%
2019/01/17	1	40.20	0	0.00	40.20	1	11,151	0.01%
2019/01/16	1	41.40	1	40.90	41.00	0	11,221	0.00%
2019/01/15	2	40.78	1	40.90	40.90	1	11,225	0.01%
2019/01/14	1	40.20	1	40.05	40.05	0	11,304	0.00%
2019/01/11	0	0.00	7	42.64	41.55	-7	11,314	-0.06%
2019/01/10	1	42.80	1	43.30	42.30	0	11,353	0.00%
2019/01/09	2	42.58	1	43.40	42.30	1	11,567	0.01%
2019/01/07	7	41.97	0	0.00	41.60	7	11,681	0.06%
2019/01/04	2	38.85	2	39.28	40.90	0	11,672	0.00%
2019/01/03	5	42.66	15	42.24	40.65	-10	11,580	-0.09%
2019/01/02	1	44.55	1	43.90	43.90	0	11,551	0.00%
2018/12/28	1	44.30	1	44.00	43.90	0	11,589	0.00%
2018/12/27	3	44.50	3	44.80	43.80	0	11,642	0.00%
2018/12/26	0	0.00	2	43.78	42.60	-2	11,558	-0.02%
2018/12/25	3	44.02	3	43.85	44.10	0	11,555	0.00%
2018/12/24	6	44.53	5	44.43	45.30	1	11,517	0.01%
2018/12/22	2	44.43	2	44.50	44.85	0	11,413	0.00%
2018/12/21	8	45.04	10	45.19	45.60	-2	11,422	-0.02%
2018/12/20	16	45.08	8	43.98	44.25	8	11,273	0.07%
2018/12/19	3	49.40	4	48.23	47.40	-1	11,019	-0.01%
2018/12/18	2	50.55	11	50.00	49.40	-9	10,927	-0.08%
2018/12/17	3	50.90	2	50.40	50.30	1	10,856	0.01%
2018/12/14	2	50.65	4.1	50.98	50.00	-2.1	10,796	-0.02%
2018/12/13	4	52.48	4	52.18	52.00	0	10,675	0.00%
2018/12/12	14	50.33	6	51.82	52.50	8	10,400	0.08%
2018/12/11	5	48.26	4	48.19	47.80	1	10,099	0.01%
2018/12/10	1	49.05	1	48.25	47.30	0	10,196	0.00%
2018/12/07	5	47.95	3	47.65	48.05	2	10,027	0.02%
2018/12/06	7	48.63	23	48.35	46.30	-16	9,928	-0.16%
2018/12/05	4	50.11	3	50.97	51.10	1	9,676	0.01%
2018/12/04	24	51.33	10	50.16	49.50	14	9,490	0.15%
2018/12/03	4	50.03	22	49.74	49.15	-18	9,277	-0.19%
2018/11/30	3	48.13	13	47.97	48.75	-10	9,100	-0.11%
2018/11/29	7	50.39	5	49.57	49.00	2	8,908	0.02%
2018/11/28	16	49.91	12	49.94	49.70	4	8,699	0.05%
2018/11/27	20	46.88	26	46.42	48.40	-6	8,185	-0.07%
2018/11/26	7	43.99	5	43.89	44.00	2	7,814	0.03%
2018/11/23	3	42.52	4	43.24	43.75	-1	7,721	-0.01%
2018/11/22	33	42.21	11	41.92	41.10	22	7,406	0.30%
2018/11/21	0	0.00	3	40.70	40.70	-3	6,994	-0.04%
2018/11/20	1	37.65	1	37.10	37.00	0	6,942	0.00%
2018/11/19	1	37.20	1	37.00	37.30	0	6,999	0.00%
2018/11/15	3	36.75	3	36.15	36.80	0	7,052	0.00%
2018/11/14	1	37.25	1	36.00	36.00	0	7,106	0.00%
2018/11/13	6	36.11	6	35.98	36.95	0	7,294	0.00%
2018/11/12	4	37.09	2	36.68	36.60	2	7,346	0.03%
2018/11/09	2	36.10	0	0.00	36.70	2	7,392	0.03%
2018/11/08	1	36.30	2	38.60	35.95	-1	7,411	-0.01%
2018/11/07	5	36.99	9	37.16	37.75	-4	7,311	-0.05%
2018/11/05	4	37.01	2	36.85	37.00	2	7,338	0.03%
2018/11/02	5	36.56	3	36.52	36.55	2	7,319	0.03%
2018/11/01	12	36.10	1	35.40	35.80	11	7,226	0.15%
2018/10/31	0	0.00	1	34.10	34.10	-1	6,952	-0.01%
2018/10/29	1	32.70	2	33.23	32.05	-1	7,100	-0.01%
2018/10/26	1	31.85	0	0.00	30.50	1	7,077	0.01%
2018/10/25	2	31.38	1	32.20	31.15	1	7,113	0.01%
2018/10/24	2	35.90	2	35.73	34.60	0	7,082	0.00%
2018/10/19	3	36.18	4	36.14	36.35	-1	7,133	-0.01%
2018/10/18	1	38.40	0	0.00	38.05	1	7,152	0.01%
2018/10/17	3	41.18	1	39.55	38.40	2	7,163	0.03%
2018/10/16	0	0.00	8	39.69	40.25	-8	7,007	-0.11%
2018/10/15	1	37.70	1	37.50	37.20	0	6,976	0.00%
2018/10/12	2	37.25	0	0.00	37.20	2	7,037	0.03%
2018/10/11	1	36.60	1	37.30	36.50	0	7,110	0.00%
2018/10/09	6	41.94	6	41.50	40.55	0	7,192	0.00%
2018/10/08	1	41.80	1	41.70	41.70	0	7,254	0.00%
2018/10/05	7	43.46	2	43.73	42.30	5	7,414	0.07%
2018/10/03	0	0.00	1	47.90	47.95	-1	8,046	-0.01%
2018/10/02	5	50.82	7	50.97	50.00	-2	8,302	-0.02%
2018/10/01	10	50.90	5	50.20	51.30	5	8,430	0.06%
2018/09/28	4	51.23	4	51.08	50.20	0	8,731	0.00%
2018/09/27	2	51.70	2	51.80	50.00	0	8,917	0.00%
2018/09/25	3	50.93	11	51.80	52.00	-8	9,178	-0.09%
2018/09/21	8	49.99	11	50.15	51.00	-3	9,161	-0.03%
2018/09/20	2	48.58	0	0.00	48.00	2	9,160	0.02%
2018/09/18	3	50.03	0	0.00	48.40	3	9,348	0.03%
2018/09/17	4	52.10	0	0.00	52.10	4	9,527	0.04%
2018/09/14	12	52.20	19	52.66	52.60	-7	9,645	-0.07%
2018/09/13	2	49.90	6	50.93	48.95	-4	9,580	-0.04%
2018/09/12	1	50.00	2	50.20	50.10	-1	9,788	-0.01%
2018/09/11	9	51.70	3	52.27	51.30	6	9,983	0.06%
2018/09/10	3	50.87	2	50.80	50.60	1	10,091	0.01%
2018/09/07	1	52.90	1	55.80	53.50	0	10,143	0.00%
2018/09/06	2	56.80	3	57.30	56.40	-1	10,316	-0.01%
2018/09/05	2	57.95	1	58.20	56.00	1	10,881	0.01%
2018/09/04	1	56.80	1	57.70	58.10	0	11,423	0.00%
2018/09/03	6	58.38	1	59.70	57.00	5	11,763	0.04%
2018/08/31	2	59.50	1	60.90	60.90	1	12,007	0.01%
2018/08/30	2	61.30	2	62.40	61.00	0	12,203	0.00%
2018/08/29	1	60.10	2	60.90	60.70	-1	12,365	-0.01%
2018/08/28	2	59.45	1	58.90	58.90	1	12,638	0.01%
2018/08/27	10	60.73	12	59.00	60.10	-2	12,903	-0.02%
2018/08/24	13	56.77	12	57.62	56.60	1	13,097	0.01%
2018/08/23	3	59.23	4	59.83	58.60	-1	13,647	-0.01%
2018/08/22	2	57.75	7	58.20	59.50	-5	14,211	-0.04%
2018/08/21	13	58.89	3	59.43	58.50	10	14,867	0.07%
2018/08/20	3	57.70	3	54.90	58.50	0	15,105	0.00%
2018/08/17	2	60.50	3	62.00	58.20	-1	15,508	-0.01%
2018/08/16	1	59.60	0	0.00	61.20	1	15,624	0.01%
2018/08/15	1	60.60	1	61.20	58.60	0	15,830	0.00%
2018/08/14	3	59.97	3	60.77	62.00	0	16,050	0.00%
2018/08/10	3	66.20	3	65.77	64.70	0	16,635	0.00%
2018/08/08	10	65.00	11	67.01	65.00	-1	17,702	-0.01%
2018/08/07	8	67.16	10	67.08	66.70	-2	18,220	-0.01%
2018/08/06	15	65.43	11	65.50	65.50	4	18,399	0.02%
2018/08/03	16	64.31	18	64.27	66.00	-2	18,632	-0.01%
2018/08/02	3	66.03	0	0.00	63.70	3	18,765	0.02%
2018/08/01	3	70.80	0	0.00	69.50	3	19,391	0.02%
2018/07/31	1	71.80	2	71.30	72.20	-1	19,736	-0.01%
2018/07/27	0	0.00	1	72.00	72.00	-1	19,738	-0.01%
2018/07/26	2	73.85	2	74.40	75.00	0	19,731	0.00%
2018/07/25	3	70.43	2	70.90	71.70	1	19,584	0.01%
2018/07/24	2	68.35	4	68.98	69.90	-2	19,513	-0.01%
2018/07/23	2	65.10	2	66.55	67.50	0	19,448	0.00%
2018/07/20	1	65.40	1	67.10	67.10	0	19,381	0.00%
2018/07/19	0	0.00	1	69.00	69.00	-1	19,241	-0.01%
2018/07/18	1	67.40	1	68.20	68.00	0	19,237	0.00%
2018/07/17	0	0.00	11	70.93	70.90	-11	19,196	-0.06%
2018/07/16	11	74.76	11	73.62	73.80	0	19,197	0.00%
2018/07/13	3	75.67	3	75.47	73.00	0	19,302	0.00%
2018/07/12	6	72.73	5	73.24	73.90	1	19,122	0.01%
2018/07/11	17	73.61	4	73.58	73.60	13	19,114	0.07%
2018/07/10	4	67.88	10	70.48	72.00	-6	18,611	-0.03%
2018/07/09	10	64.98	10	65.71	65.50	0	18,502	0.00%
2018/07/06	7	65.36	12	65.69	66.20	-5	18,359	-0.03%
2018/07/05	13	64.21	5	64.32	62.70	8	18,107	0.04%
2018/07/04	13	65.76	9	65.54	62.70	4	17,898	0.02%
2018/07/03	3	69.30	3	69.90	69.60	0	17,672	0.00%
2018/07/02	1	72.70	1	69.10	69.10	0	17,580	0.00%
2018/06/29	5	68.58	5	69.30	72.80	0	17,458	0.00%
2018/06/28	2	73.30	3	71.90	69.50	-1	17,295	-0.01%
2018/06/27	2	72.95	2	73.30	73.40	0	17,177	0.00%
2018/06/26	12	74.19	15	72.40	72.00	-3	17,064	-0.02%
2018/06/25	7	74.10	5	73.18	71.20	2	16,820	0.01%
2018/06/22	7	77.86	4	77.60	76.50	3	16,652	0.02%
2018/06/21	5	79.66	18	80.51	80.90	-13	16,558	-0.08%
2018/06/20	17	78.64	3	77.17	76.40	14	16,374	0.09%
2018/06/19	3	84.00	3	84.00	84.00	0	16,260	0.00%
2018/06/15	7	84.47	8	83.52	83.20	-1	16,243	-0.01%
2018/06/14	5	84.12	4	84.18	83.20	1	16,133	0.01%
2018/06/13	5	90.16	2	82.00	82.90	3	15,957	0.02%
2018/06/12	2	85.20	18	85.98	89.50	-16	15,516	-0.10%
2018/06/11	1	77.20	12	80.30	81.40	-11	14,963	-0.07%
2018/06/08	11	72.58	2	71.90	74.00	9	14,696	0.06%
2018/06/07	3	71.73	3	70.50	70.50	0	14,445	0.00%
2018/06/06	12	69.46	13	70.13	71.50	-1	14,445	-0.01%
2018/06/05	9	68.91	5	69.18	67.80	4	14,387	0.03%
2018/06/04	7	71.79	3	72.70	72.80	4	14,150	0.03%
2018/06/01	2	71.50	7	71.19	69.90	-5	13,839	-0.04%
2018/05/31	18	74.05	8	74.26	70.70	10	13,541	0.07%
2018/05/30	15	71.21	14	73.11	74.10	1	12,893	0.01%
2018/05/29	7	69.51	7	70.71	68.80	0	12,268	0.00%
2018/05/28	8	64.66	11	66.20	66.90	-3	11,490	-0.03%
2018/05/25	9	57.26	14	58.64	60.90	-5	11,147	-0.04%
2018/05/24	9	55.53	4	55.53	55.40	5	10,510	0.05%
2018/05/23	7	54.83	9	55.53	55.80	-2	10,294	-0.02%
2018/05/22	6	55.25	4	54.53	53.70	2	9,969	0.02%
2018/05/21	4	55.53	5	55.62	56.40	-1	9,672	-0.01%
2018/05/18	8	53.68	13	53.46	54.70	-5	9,332	-0.05%
2018/05/17	3	55.37	5	54.24	52.10	-2	8,805	-0.02%
2018/05/16	7	55.54	7	55.39	55.60	0	8,338	0.00%
2018/05/15	16	51.54	6	51.23	53.80	10	7,656	0.13%
2018/05/14	3	47.75	5	49.43	50.20	-2	7,091	-0.03%
2018/05/11	4	46.08	4	46.23	45.70	0	6,824	0.00%
2018/05/10	2	44.95	1	45.05	46.20	1	6,511	0.02%
2018/05/09	11	42.95	2	44.40	43.65	9	6,123	0.15%
2018/05/08	1	38.75	1	39.30	40.90	0	5,397	0.00%
2018/05/07	3	36.10	3	36.50	37.20	0	5,005	0.00%
2018/05/03	0	0.00	1	36.75	36.95	-1	5,004	-0.02%
2018/04/30	2	36.43	0	0.00	35.95	2	5,067	0.04%
2018/04/26	1	36.40	2	35.55	34.50	-1	5,752	-0.02%
2018/04/25	1	36.10	1	35.80	35.90	0	5,742	0.00%
2018/04/24	4	36.04	1	37.45	36.00	3	5,798	0.05%
2018/04/23	3	38.13	0	0.00	37.60	3	5,718	0.05%
2018/04/20	1	38.50	0	0.00	37.95	1	5,696	0.02%
2018/04/19	7	37.67	8	38.14	39.15	-1	5,607	-0.02%
2018/04/18	11	36.29	12	36.89	36.30	-1	5,362	-0.02%
2018/04/17	5	38.32	13	38.40	36.15	-8	5,317	-0.15%
2018/04/16	10	38.87	2	39.10	39.10	8	5,186	0.15%
2018/04/13	7	37.78	18	38.00	38.00	-11	5,103	-0.22%
2018/04/12	2	36.75	30	36.93	36.90	-28	4,969	-0.56%
2018/04/11	44	37.15	13	37.30	37.10	31	5,049	0.61%
2018/04/10	1	36.60	4	36.84	36.05	-3	5,029	-0.06%
2018/04/09	3	36.28	9	36.23	36.25	-6	5,129	-0.12%
2018/04/03	2	35.65	1	35.80	36.10	1	5,174	0.02%
2018/04/02	3	36.20	1	36.50	35.55	2	5,186	0.04%
2018/03/31	1	36.30	0	0.00	36.30	1	5,240	0.02%
2018/03/30	4	36.95	4	36.80	36.70	0	5,279	0.00%
2018/03/29	3	36.78	2	36.75	36.35	1	5,313	0.02%
2018/03/28	1	36.15	7	36.14	36.00	-6	5,277	-0.11%
2018/03/27	5	36.86	3	36.75	36.65	2	5,265	0.04%
2018/03/26	3	36.23	3	36.37	36.00	0	5,266	0.00%
2018/03/23	1	35.70	2	35.30	35.80	-1	5,239	-0.02%
2018/03/22	14	37.61	3	37.63	37.30	11	5,174	0.21%
2018/03/21	1	39.20	2	38.35	36.90	-1	5,022	-0.02%
2018/03/20	1	36.45	3	36.73	37.40	-2	4,859	-0.04%
2018/03/19	2	36.60	23	36.36	36.40	-21	4,784	-0.44%
2018/03/16	10	36.18	11	36.70	35.80	-1	4,642	-0.02%
2018/03/15	2	35.53	0	0.00	35.45	2	4,510	0.04%
2018/03/14	22	35.52	0	0.00	35.25	22	4,483	0.49%
2018/03/13	2	35.00	8	35.08	36.00	-6	4,386	-0.14%
2018/03/12	0	0.00	1	34.90	35.05	-1	4,329	-0.02%
2018/03/09	8	34.39	1	33.70	34.00	7	4,148	0.17%
2018/03/07	4	30.53	4	30.68	30.50	0	3,933	0.00%
2018/03/05	1	30.25	1	29.95	29.45	0	4,255	0.00%
2018/02/23	0	0.00	1	30.80	30.60	-1	4,787	-0.02%
2018/02/21	1	30.40	0	0.00	30.25	1	5,361	0.02%
2018/02/08	0	0.00	1	30.30	30.00	-1	5,837	-0.02%
2018/02/02	1	33.75	0	0.00	33.70	1	6,183	0.02%
2018/01/30	2	34.45	2	33.85	34.30	0	6,541	0.00%
2018/01/24	4	35.89	3	35.60	35.30	1	6,733	0.01%
2018/01/23	7	38.04	4	37.36	36.05	3	6,868	0.04%
2018/01/22	5	37.05	9	37.35	38.55	-4	6,712	-0.06%
2018/01/18	7	35.37	9	35.31	34.60	-2	7,073	-0.03%
2018/01/17	2	34.70	0	0.00	34.10	2	7,087	0.03%
2018/01/16	0	0.00	3	34.55	34.60	-3	7,187	-0.04%
2018/01/12	3	33.40	0	0.00	33.35	3	7,316	0.04%
2018/01/11	0	0.00	10	33.20	33.00	-10	7,330	-0.14%
2018/01/10	1	33.60	0	0.00	33.50	1	7,364	0.01%
2018/01/08	2	35.28	2	35.38	33.80	0	7,617	0.00%
2018/01/05	0	0.00	3	35.70	35.40	-3	7,643	-0.04%
2018/01/04	0	0.00	1	34.90	35.00	-1	7,698	-0.01%
2018/01/03	5	35.11	0	0.00	34.60	5	7,660	0.07%