家登 (3680)-元大-北屯券商分點個股進出

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

家登

(3680)

可現股當沖

股價
424.0
漲跌
▲4.0
漲幅
+0.95%
成交量
808張
產業
上櫃半導體類股
570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

家登 (3680)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/25	0	0.00	0	427.00	420.00	0	2,090	0.00%
2024/04/24	0	0.00	0.2	439.95	442.00	-0.2	2,085	-0.01%
2024/04/23	0.2	408.50	0	0.00	410.00	0.2	2,076	0.01%
2024/04/22	6.1	408.93	0	0.00	404.50	6.1	2,062	0.29%
2024/04/19	17.5	422.64	0	0.00	419.50	17.5	2,040	0.86%
2024/04/18	0.1	462.50	1	466.50	464.00	-0.9	1,983	-0.05%
2024/04/17	1	468.58	2.2	477.53	482.00	-1.2	1,961	-0.06%
2024/04/16	1.2	454.17	1.1	454.55	459.50	0.1	1,946	0.00%
2024/04/15	0.1	467.00	0.1	471.50	469.50	0	1,935	0.00%
2024/04/12	1.3	474.97	1.1	483.30	479.00	0.2	1,918	0.01%
2024/04/11	0	467.50	0	0.00	470.50	0	1,866	0.00%
2024/04/10	2.1	450.29	0	0.00	451.00	2.1	1,855	0.11%
2024/04/09	4	483.25	5.1	478.31	468.00	-1.1	1,821	-0.06%
2024/04/08	1.3	469.85	0.3	470.17	469.00	1	1,789	0.05%
2024/04/03	1	476.00	0	0.00	474.00	1	1,778	0.06%
2024/04/02	2	462.26	1.5	464.81	475.50	0.5	1,758	0.03%
2024/04/01	0.3	454.88	2.2	445.62	458.00	-1.9	1,685	-0.11%
2024/03/29	2	443.29	1	448.84	434.00	1	1,648	0.06%
2024/03/28	1	441.46	1	443.89	432.50	0	1,602	0.00%
2024/03/26	0.1	429.50	0	426.50	423.00	0	1,590	0.00%
2024/03/25	0	433.04	2	437.75	430.50	-2	1,585	-0.13%
2024/03/21	1.1	430.27	0	427.00	425.00	1.1	1,585	0.07%
2024/03/20	1	432.00	0	0.00	427.00	1	1,593	0.06%
2024/03/19	3.2	450.41	11.1	448.43	444.00	-7.9	1,595	-0.49%
2024/03/18	1.3	409.38	1	425.50	425.00	0.3	1,547	0.02%
2024/03/15	0.4	421.50	1	419.50	409.00	-0.6	1,557	-0.04%
2024/03/14	1.2	404.04	0	0.00	414.00	1.2	1,559	0.07%
2024/03/13	6.1	404.51	1	411.50	404.00	5.1	1,599	0.32%
2024/03/12	0.1	419.00	0	0.00	416.50	0.1	1,610	0.01%
2024/03/11	2.1	421.63	0	0.00	417.50	2.1	1,647	0.13%
2024/03/08	1.2	426.71	1	444.40	423.00	0.2	1,668	0.01%
2024/03/07	2	446.00	1	461.33	444.00	1	1,690	0.06%
2024/03/06	0	450.00	0.1	456.93	454.00	0	1,676	0.00%
2024/03/04	0	464.00	0	459.57	457.00	0	1,726	0.00%
2024/03/01	0.1	459.25	0	0.00	451.50	0.1	1,699	0.01%
2024/02/29	0.3	446.73	0	448.00	450.00	0.3	1,683	0.02%
2024/02/27	2.2	444.35	0	448.50	448.50	2.1	1,692	0.13%
2024/02/23	1.1	446.64	6.1	456.25	470.00	-5	1,687	-0.30%
2024/02/22	0.1	433.00	0	0.00	429.00	0.1	1,588	0.01%
2024/02/21	1	421.03	0	0.00	421.00	1	1,567	0.06%
2024/02/20	1	431.00	0	0.00	420.00	1	1,569	0.06%
2024/02/16	1	448.00	0	0.00	433.00	1	1,560	0.06%
2024/02/15	0	435.50	4.1	439.11	446.00	-4	1,551	-0.26%
2024/02/05	0	0.00	2	408.50	411.00	-2	1,554	-0.13%
2024/02/02	2	404.25	1	408.00	405.00	1	1,543	0.06%
2024/02/01	1	403.50	1.3	409.80	405.00	-0.3	1,568	-0.02%
2024/01/31	0	0.00	3.1	406.84	402.00	-3.1	1,566	-0.20%
2024/01/30	3.2	399.17	1	403.00	402.00	2.2	1,565	0.14%
2024/01/29	1	393.06	0	0.00	395.50	1	1,569	0.06%
2024/01/26	0	0.00	1	386.00	386.50	-1	1,577	-0.06%
2024/01/25	0	0.00	1	395.58	392.50	-1	1,606	-0.06%
2024/01/24	2	401.25	0	0.00	399.00	2	1,573	0.13%
2024/01/23	0	0.00	11.3	400.51	398.00	-11.3	1,566	-0.72%
2024/01/22	1	386.99	3.1	382.06	387.00	-2.1	1,482	-0.14%
2024/01/19	2	371.51	0.3	375.50	377.50	1.7	1,455	0.12%
2024/01/18	1	360.50	0	0.00	360.50	1	1,431	0.07%
2024/01/16	1	369.50	1	366.50	366.50	0	1,443	0.00%
2024/01/15	0	0.00	0.2	361.50	363.00	-0.2	1,453	-0.01%
2024/01/12	0	0.00	0.1	362.00	360.00	-0.1	1,493	-0.01%
2024/01/10	11.1	356.43	11	353.64	357.00	0.1	1,511	0.01%
2024/01/09	0	364.00	0	0.00	363.00	0	1,514	0.00%
2023/12/29	0	0.00	0.1	369.50	370.50	-0.1	1,805	0.00%
2023/12/28	0.1	372.00	0	0.00	368.00	0.1	1,811	0.01%
2023/12/27	0	0.00	0.1	371.50	371.00	-0.1	1,833	0.00%
2023/12/26	0.2	368.50	0	0.00	367.50	0.2	1,864	0.01%
2023/12/25	0	375.00	0	0.00	369.50	0	1,871	0.00%
2023/12/22	1	375.50	1	371.50	374.50	0	1,875	0.00%
2023/12/21	1	371.50	0	0.00	371.50	1	1,894	0.05%
2023/12/20	0	0.00	0.1	374.50	373.50	-0.1	1,906	0.00%
2023/12/15	0.2	364.50	0	0.00	362.00	0.2	1,904	0.01%
2023/12/12	0.2	369.00	0	0.00	367.50	0.2	1,910	0.01%
2023/12/08	4.2	365.24	0	0.00	372.50	4.2	1,899	0.22%
2023/12/07	1.1	372.27	0	0.00	369.00	1.1	1,869	0.06%
2023/12/06	0.1	380.00	10	377.50	377.50	-9.9	1,845	-0.54%
2023/12/05	3	370.33	0	0.00	372.00	3	1,839	0.16%
2023/12/04	5.5	378.49	1	381.00	377.00	4.5	1,877	0.24%
2023/11/30	0.1	383.50	0	383.00	382.00	0	1,823	0.00%
2023/11/29	0	0.00	2	390.00	389.50	-2	1,807	-0.11%
2023/11/27	1	375.00	0	0.00	375.00	1	1,796	0.06%
2023/11/24	1	376.61	0	0.00	383.00	1	1,797	0.06%
2023/11/23	0.1	389.00	8.1	391.84	388.00	-8	1,790	-0.45%
2023/11/22	1	382.00	1	383.50	381.00	0	1,739	0.00%
2023/11/21	0	0.00	1	380.97	376.50	-1	1,754	-0.06%
2023/11/20	0.1	377.50	0	0.00	376.00	0.1	1,802	0.01%
2023/11/17	0	0.00	1	377.00	381.50	-1	1,915	-0.05%
2023/11/16	2	374.25	1	372.50	374.00	1	1,938	0.05%
2023/11/15	1	378.50	0	0.00	372.00	1	1,981	0.05%
2023/11/14	10	378.00	0	0.00	374.50	10	2,031	0.49%
2023/11/13	0	0.00	1.3	378.44	375.00	-1.3	2,025	-0.07%
2023/11/09	0.1	360.00	0	0.00	360.00	0.1	1,967	0.00%
2023/11/08	0.1	369.88	0	0.00	366.00	0.1	1,939	0.01%
2023/11/02	0	367.50	1	366.99	367.50	-1	1,950	-0.05%
2023/10/31	0.1	348.00	0	0.00	336.00	0.1	1,939	0.00%
2023/10/26	2	361.50	0	361.00	356.00	2	1,952	0.10%
2023/10/25	0	0.00	0.1	383.00	378.50	-0.1	1,940	-0.01%
2023/10/24	0	0.00	0.2	370.88	374.00	-0.2	1,921	-0.01%
2023/10/23	0	0.00	0.2	379.00	365.00	-0.2	1,928	-0.01%
2023/10/20	0.1	360.55	0.1	360.50	378.00	0	1,930	0.00%
2023/10/19	0.1	370.00	0	0.00	367.50	0.1	1,929	0.01%
2023/10/18	0	0.00	0.1	372.50	368.50	-0.1	1,946	0.00%
2023/10/17	0	0.00	1.1	381.62	383.00	-1.1	1,939	-0.05%
2023/10/16	0.1	378.00	0	0.00	376.00	0.1	1,938	0.00%
2023/10/12	1	385.50	0	375.50	387.00	1	1,942	0.05%
2023/10/11	0	0.00	3.2	388.25	382.00	-3.2	1,931	-0.17%
2023/10/06	2	380.75	0.3	381.43	380.50	1.7	1,902	0.09%
2023/10/05	2	368.50	1.1	369.57	368.50	1	1,827	0.05%
2023/10/04	0.1	354.00	0	0.00	357.00	0.1	1,789	0.00%
2023/10/03	1.1	358.32	0	359.50	356.50	1.1	1,805	0.06%
2023/10/02	0	358.00	0.1	358.00	357.50	-0.1	1,804	0.00%
2023/09/27	1	341.00	0	0.00	341.00	1	1,785	0.06%
2023/09/26	1	351.49	1	342.00	342.00	0	1,822	0.00%
2023/09/25	0	338.00	0	0.00	338.00	0	1,817	0.00%
2023/09/22	0.1	319.57	1	319.50	326.50	-0.9	1,819	-0.05%
2023/09/21	1.3	332.04	0	330.00	325.50	1.3	1,820	0.07%
2023/09/19	0	0.00	1	335.00	332.50	-1	1,891	-0.05%
2023/09/18	0	0.00	0	332.00	330.50	0	1,933	0.00%
2023/09/15	1	337.05	0	340.00	335.00	1	1,948	0.05%
2023/09/14	0	0.00	2	341.75	343.50	-2	1,955	-0.10%
2023/09/13	3	335.67	0	0.00	336.00	3	1,974	0.15%
2023/09/12	1	325.50	0	0.00	322.00	1	1,977	0.05%
2023/09/08	0.2	341.00	0	341.00	335.50	0.1	2,020	0.01%
2023/09/07	0	354.59	0	340.00	350.00	0	2,044	0.00%
2023/09/06	0	330.00	0	0.00	332.00	0	2,077	0.00%
2023/09/05	0	0.00	0	332.00	330.00	0	2,142	0.00%
2023/09/04	0.1	338.00	0	0.00	333.00	0.1	2,165	0.00%
2023/08/31	0	0.00	0.3	348.00	345.00	-0.3	2,178	-0.01%
2023/08/29	0.2	368.18	0	0.00	354.50	0.2	2,202	0.01%
2023/08/25	1	352.50	1	354.00	355.00	0	2,202	0.00%
2023/08/24	1.1	366.13	1	369.50	361.50	0.1	2,197	0.00%
2023/08/23	0	374.25	0	0.00	376.50	0	2,163	0.00%
2023/08/22	0.3	364.49	2	367.00	367.00	-1.7	2,125	-0.08%
2023/08/21	0	0.00	7	358.36	362.00	-7	2,154	-0.32%
2023/08/18	0	0.00	1	339.00	351.00	-1	2,124	-0.05%
2023/08/17	1	324.00	0	0.00	327.50	1	2,061	0.05%
2023/08/09	0	0.00	0.1	323.00	319.00	-0.1	2,260	0.00%
2023/08/08	6.1	328.60	1	331.00	326.00	5.1	2,262	0.22%
2023/08/07	0	339.00	0	0.00	341.00	0	2,236	0.00%
2023/08/04	2	330.00	0	0.00	337.00	2	2,258	0.09%
2023/07/31	2	362.00	1	360.00	362.50	1	2,231	0.04%
2023/07/26	6.1	350.19	0	0.00	349.00	6.1	2,203	0.28%
2023/07/24	1	360.00	0	0.00	359.50	1	2,207	0.05%
2023/07/21	1.4	366.61	0	0.00	369.50	1.4	2,195	0.06%
2023/07/20	0	383.00	0	0.00	383.00	0	2,192	0.00%
2023/07/19	0.2	392.06	0	0.00	385.00	0.2	2,184	0.01%
2023/07/18	0.2	395.51	0	0.00	399.00	0.2	2,234	0.01%
2023/07/17	2	398.75	3	402.33	398.00	-1	2,230	-0.04%
2023/07/13	0	378.50	1	376.00	375.50	-1	2,215	-0.04%
2023/07/12	0.1	389.65	0	0.00	385.00	0.1	2,241	0.01%
2023/07/11	1	400.86	0	0.00	396.50	1	2,287	0.05%
2023/07/07	0	401.38	0	0.00	399.00	0	2,343	0.00%
2023/07/06	0.1	408.90	0	407.50	405.00	0.1	2,397	0.01%
2023/07/05	0	413.00	0	0.00	413.50	0	2,442	0.00%
2023/07/04	3.3	421.71	0	417.00	415.50	3.3	2,445	0.13%
2023/07/03	0	430.00	0	0.00	432.50	0	2,433	0.00%
2023/06/30	0	429.00	1	424.00	428.50	-1	2,455	-0.04%
2023/06/28	3	413.00	1	422.00	417.00	2	2,481	0.08%
2023/06/27	2	425.75	1	429.74	416.50	1	2,485	0.04%
2023/06/26	1	418.50	2	425.25	424.50	-1	2,490	-0.04%
2023/06/21	2	417.30	1	421.50	427.00	1	2,464	0.04%
2023/06/20	1	417.48	0	0.00	417.00	1	2,474	0.04%
2023/06/19	1	408.00	2	413.25	407.00	-1	2,477	-0.04%
2023/06/16	0	400.50	0	0.00	400.50	0	2,480	0.00%
2023/06/15	1	407.98	3	409.33	406.00	-2	2,542	-0.08%
2023/06/14	0.1	388.00	0	387.50	387.00	0.1	2,577	0.00%
2023/06/13	1.2	404.69	0	0.00	396.00	1.2	2,585	0.04%
2023/06/12	1	394.04	2.4	397.27	399.50	-1.4	2,588	-0.06%
2023/06/09	1	374.50	2	376.75	377.50	-1	2,532	-0.04%
2023/06/08	2	362.00	2.2	362.64	362.00	-0.2	2,484	-0.01%
2023/06/06	1	351.46	0	0.00	348.50	1	2,460	0.04%
2023/06/05	0.1	354.33	0	0.00	353.50	0.1	2,454	0.00%
2023/06/02	1.2	367.57	1	357.03	356.50	0.2	2,473	0.01%
2023/05/30	0	0.00	5	363.00	366.50	-5	2,555	-0.20%
2023/05/29	0.1	372.50	1	372.00	370.00	-0.9	2,539	-0.04%
2023/05/26	2.1	387.59	6.1	382.82	375.00	-4	2,523	-0.16%
2023/05/25	1.3	380.00	1	378.00	380.50	0.3	2,446	0.01%
2023/05/23	1	371.00	0	0.00	370.50	1	2,381	0.04%
2023/05/22	4	378.13	5	375.60	367.50	-1	2,409	-0.04%
2023/05/19	3	378.67	2	376.50	372.00	1	2,430	0.04%
2023/05/18	1	373.50	0	0.00	370.50	1	2,412	0.04%
2023/05/17	2	354.75	2.1	364.67	373.50	-0.1	2,371	0.00%
2023/05/16	0	341.50	0	0.00	340.50	0	2,262	0.00%
2023/05/15	1	331.00	1	333.50	330.50	0	2,261	0.00%
2023/05/12	1	338.00	2	333.50	337.00	-1	2,317	-0.04%
2023/05/11	1	345.00	1	341.00	341.00	0	2,412	0.00%
2023/05/10	1	341.52	0	0.00	343.00	1	2,430	0.04%
2023/05/09	3	336.50	0	340.00	333.50	3	2,441	0.12%
2023/05/08	1	346.50	1	343.50	343.50	0	2,454	0.00%
2023/05/05	0	0.00	2	340.50	341.50	-2	2,475	-0.08%
2023/05/04	2	349.25	0	0.00	345.50	2	2,488	0.08%
2023/05/03	3	348.50	0	0.00	349.50	3	2,502	0.12%
2023/04/21	3	355.33	1	337.00	339.00	2	2,837	0.07%
2023/04/19	0.2	344.00	0	0.00	344.00	0.2	2,828	0.01%
2023/04/17	1	354.00	0	355.00	349.00	1	2,801	0.04%
2023/04/14	0	0.00	0	369.50	365.50	0	2,777	0.00%
2023/04/13	0	0.00	0	359.00	358.50	0	2,749	0.00%
2023/04/12	2	359.52	0.1	363.23	362.00	1.9	2,765	0.07%
2023/04/11	0	372.50	1	382.38	372.50	-1	2,734	-0.04%
2023/04/10	0.1	368.24	0	366.50	371.50	0.1	2,685	0.00%
2023/04/07	0	364.86	0	0.00	366.50	0	2,632	0.00%
2023/04/06	0	365.00	0.1	361.11	360.00	0	2,620	0.00%
2023/03/31	2	369.77	2	374.00	374.00	0	2,591	0.00%
2023/03/30	0	363.00	0	0.00	365.50	0	2,544	0.00%
2023/03/29	0	364.00	0	0.00	366.00	0	2,518	0.00%
2023/03/28	0	0.00	0.2	361.78	365.00	-0.2	2,502	-0.01%
2023/03/27	2.2	374.89	1	375.00	375.50	1.2	2,472	0.05%
2023/03/24	0	0.00	17	362.00	360.00	-17	2,408	-0.71%
2023/03/23	1	364.50	1	368.97	364.00	0	2,385	0.00%
2023/03/22	1	365.00	0.1	361.64	363.00	0.9	2,349	0.04%
2023/03/21	1	361.41	10	363.97	355.00	-9	2,323	-0.39%
2023/03/20	0	349.50	1.3	354.28	349.00	-1.3	2,309	-0.06%
2023/03/17	4	337.00	2	337.25	338.50	2	2,259	0.09%
2023/03/16	1	326.00	1	324.50	324.00	0	2,201	0.00%
2023/03/15	1	330.50	4.4	328.14	322.50	-3.4	2,178	-0.16%
2023/03/14	0	0.00	0.1	320.00	313.00	-0.1	2,139	0.00%
2023/03/13	0	313.74	0	0.00	315.00	0	2,139	0.00%
2023/03/10	0	315.00	2	304.50	307.50	-2	2,141	-0.09%
2023/03/09	3	314.50	1	312.00	312.00	2	2,162	0.09%
2023/03/08	0.1	311.00	1	310.50	313.00	-0.9	2,155	-0.04%
2023/03/07	4.5	314.54	2	314.46	310.00	2.5	2,145	0.12%
2023/03/06	5	312.81	4.7	316.23	316.00	0.3	2,103	0.02%
2023/03/03	0.4	296.75	0	0.00	295.50	0.4	2,017	0.02%
2023/03/01	0	293.50	0	0.00	293.50	0	1,988	0.00%
2023/02/24	2	295.75	2	290.50	291.00	0	1,990	0.00%
2023/02/23	2	287.27	2	290.50	291.50	0	1,983	0.00%
2023/02/22	1	282.02	0	0.00	284.50	1	1,985	0.05%
2023/02/21	3	293.00	0	293.00	290.50	3	1,988	0.15%
2023/02/20	3.1	295.13	2	296.50	293.00	1.1	2,000	0.05%
2023/02/17	11	296.46	0.2	293.00	297.00	10.8	2,041	0.53%
2023/02/16	0	290.00	0	0.00	289.50	0	2,009	0.00%
2023/02/15	0.2	283.63	0	280.00	278.00	0.2	2,035	0.01%
2023/02/14	1	286.50	1	289.00	287.50	0	2,053	0.00%
2023/02/13	0	0.00	0	287.00	285.00	0	2,091	0.00%
2023/02/10	0	291.00	0	290.00	289.50	0	2,112	0.00%
2023/02/09	7	303.14	6	303.42	296.50	1	2,072	0.05%
2023/02/08	1	296.98	3	291.83	294.50	-2	1,958	-0.10%
2023/02/07	1	290.52	2	291.25	292.00	-1	1,934	-0.05%
2023/02/03	0	284.50	2	280.25	284.50	-2	1,897	-0.10%
2023/02/02	1	282.50	1	278.50	279.00	0	1,892	0.00%
2023/02/01	2	279.75	1	275.50	274.50	1	1,877	0.05%
2023/01/30	1	281.00	2	285.00	281.00	-1	1,866	-0.05%
2023/01/17	1	277.02	0	277.17	278.50	1	1,833	0.05%
2023/01/16	3	280.63	2	276.75	279.00	1	1,841	0.06%
2023/01/13	4.1	290.93	5.1	294.35	279.00	-1.1	1,789	-0.06%
2023/01/12	1	277.55	1	279.50	279.50	0	1,627	0.00%
2023/01/11	1	271.00	1	272.50	270.00	0	1,598	0.00%
2023/01/10	0	0.00	1	265.06	265.00	-1	1,600	-0.06%
2023/01/09	0	278.00	0	0.00	278.50	0	1,586	0.00%
2023/01/06	0	277.00	0	0.00	278.50	0	1,622	0.00%
2023/01/05	1	276.00	0.1	273.00	273.50	0.9	1,654	0.05%
2023/01/04	0.2	274.00	1	274.50	273.50	-0.8	1,691	-0.05%
2023/01/03	0	274.00	0	0.00	276.00	0	1,690	0.00%
2022/12/29	1	266.96	2	263.25	263.00	-1	1,635	-0.06%
2022/12/28	0	250.00	0	0.00	251.50	0	1,643	0.00%
2022/12/27	0	247.50	0	0.00	247.50	0	1,649	0.00%
2022/12/26	1	248.50	1	249.50	248.00	0	1,669	0.00%
2022/12/23	0	254.50	0	0.00	254.50	0	1,690	0.00%
2022/12/20	1	264.00	0	247.00	247.00	1	1,781	0.06%
2022/12/14	1	260.51	1	262.00	262.00	0	1,833	0.00%
2022/12/13	0	0.00	0	255.00	254.50	0	1,848	0.00%
2022/12/12	1	259.50	0.1	256.00	257.50	0.9	1,866	0.05%
2022/12/09	1	274.50	1	270.00	270.00	0	1,867	0.00%
2022/12/08	1	263.50	1	269.00	266.00	0	1,886	0.00%
2022/12/07	0	0.00	1	265.00	259.50	-1	1,899	-0.05%
2022/12/06	1	266.05	0	0.00	271.50	1	1,973	0.05%
2022/12/05	1	261.59	2	262.75	272.50	-1	2,109	-0.05%
2022/11/30	1	245.00	0	0.00	244.50	1	2,126	0.05%
2022/11/28	0	242.00	0	0.00	242.00	0	2,141	0.00%
2022/11/25	0	0.00	1	240.50	240.00	-1	2,189	-0.05%
2022/11/24	0	243.00	0	0.00	242.00	0	2,200	0.00%
2022/11/23	1	237.00	0	0.00	234.00	1	2,246	0.04%
2022/11/22	0	234.50	0	0.00	234.00	0	2,290	0.00%
2022/11/16	1	245.50	1	243.00	241.00	0	2,440	0.00%
2022/11/15	1	248.50	1	242.59	242.50	0	2,447	0.00%
2022/11/11	0	237.00	0.7	238.00	236.50	-0.7	2,536	-0.03%
2022/11/09	0	228.63	0	0.00	229.00	0	2,569	0.00%
2022/11/03	0.2	217.55	0	0.00	217.00	0.2	2,514	0.01%
2022/11/02	0.5	213.25	0	0.00	213.00	0.5	2,527	0.02%
2022/10/27	0	210.50	0	0.00	210.50	0	2,575	0.00%
2022/10/24	0	0.00	2	202.00	200.50	-2	2,685	-0.07%
2022/10/20	1	210.50	0	0.00	206.50	1	2,828	0.04%
2022/10/19	1	213.50	1	217.00	216.00	0	2,811	0.00%
2022/10/18	1	213.55	1	216.03	217.00	0	2,799	0.00%
2022/10/17	0	219.00	0	0.00	219.50	0	2,780	0.00%
2022/10/14	1	216.50	0	0.00	215.50	1	2,745	0.04%
2022/10/13	0	0.00	1	224.00	219.00	-1	2,708	-0.04%
2022/10/12	1	232.50	0	0.00	227.00	1	2,669	0.04%
2022/10/11	1	261.00	1	255.50	252.00	0	2,662	0.00%
2022/10/07	0	0.00	1	285.00	277.50	-1	2,725	-0.04%
2022/10/06	2	282.00	0	0.00	285.00	2	2,724	0.07%
2022/10/04	1	288.50	1	286.50	286.50	0	2,673	0.00%
2022/10/03	1	278.50	1	278.50	277.50	0	2,641	0.00%
2022/09/29	3	280.50	3	280.17	280.00	0	2,619	0.00%
2022/09/28	3	271.67	3	270.67	267.50	0	2,589	0.00%
2022/09/27	1	269.12	1	267.50	279.50	0	2,586	0.00%
2022/09/20	1	286.00	1	284.00	291.00	0	2,500	0.00%
2022/09/16	0.1	290.00	0.1	294.50	287.50	0	2,451	0.00%
2022/09/15	1	297.50	1	302.34	293.00	0	2,430	0.00%
2022/09/14	0.1	298.50	0	0.00	294.50	0.1	2,375	0.00%
2022/09/13	2	301.50	2	300.25	297.00	0	2,332	0.00%
2022/09/12	2	293.00	2	294.00	298.00	0	2,245	0.00%
2022/09/08	2	262.75	2	266.75	281.50	0	2,081	0.00%
2022/09/07	4.1	255.99	4	257.63	256.00	0.1	2,015	0.00%
2022/09/06	1	275.00	1	267.50	266.00	0	1,972	0.00%
2022/09/05	1	275.50	1	270.00	270.00	0	1,961	0.00%
2022/09/01	2	277.50	2	276.75	277.00	0	1,927	0.00%
2022/08/29	1	266.30	1	283.00	282.50	0	1,796	0.00%
2022/08/26	2	284.25	3	283.00	281.50	-1	1,748	-0.06%
2022/08/25	4	276.50	4	277.50	284.00	0	1,694	0.00%
2022/08/24	2	260.75	2	263.75	263.00	0	1,613	0.00%
2022/08/23	2	255.00	1	254.00	255.00	1	1,581	0.06%
2022/08/22	2	262.50	2.2	256.17	260.00	-0.2	1,584	-0.01%
2022/08/19	1	274.50	2	272.25	267.00	-1	1,571	-0.06%
2022/08/18	1.2	270.00	1	271.99	270.50	0.2	1,499	0.01%
2022/08/17	0	0.00	1.2	265.15	266.00	-1.2	1,395	-0.08%
2022/08/10	1	247.50	1	246.50	244.00	0	1,243	0.00%
2022/08/09	1	242.50	1	243.50	251.50	0	1,230	0.00%
2022/08/08	3	245.67	3	246.33	250.00	0	1,210	0.00%
2022/08/03	4	243.63	4	236.13	236.50	0	1,137	0.00%
2022/08/02	0	0.00	0.1	238.50	237.00	-0.1	1,098	-0.01%
2022/08/01	2	246.50	2	239.50	246.50	0	1,064	0.00%
2022/07/29	1.1	251.99	1	258.50	244.00	0.1	1,024	0.01%
2022/07/28	2	244.50	2.2	235.50	237.50	-0.2	920	-0.02%
2022/07/27	3	222.17	3	227.33	239.50	0	785	0.00%
2022/07/26	1	214.50	1	219.00	218.00	0	724	0.00%
2022/07/20	0	0.00	0.1	214.50	207.00	-0.1	671	-0.01%
2022/07/18	5.1	209.65	5	211.90	212.50	0.1	641	0.02%
2022/07/15	9	191.39	9	194.33	208.00	0	603	0.00%
2022/07/14	0	0.00	12	186.88	192.50	-12	527	-2.27%
2022/07/12	5	170.00	0	0.00	169.50	5	532	0.94%
2022/07/08	0	0.00	9	184.56	184.00	-9	535	-1.68%
2022/07/07	1	174.50	0	0.00	176.50	1	525	0.19%
2022/07/05	6	179.17	1	180.00	176.00	5	511	0.98%
2022/07/04	6	183.58	1	189.00	184.50	5	492	1.02%
2022/07/01	1	208.50	0	0.00	196.50	1	489	0.20%
2022/06/30	5	213.00	0	0.00	214.00	5	493	1.01%
2022/06/24	1	214.50	1	215.50	214.50	0	504	0.00%
2022/06/23	0	0.00	1	212.50	215.00	-1	506	-0.20%
2022/06/21	1	225.00	1	224.50	225.50	0	508	0.00%
2022/06/17	1	232.50	0	0.00	233.50	1	507	0.20%
2022/06/08	1	250.00	1	252.50	251.00	0	513	0.00%
2022/06/06	2	252.50	2	250.00	250.00	0	523	0.00%
2022/05/30	0	0.00	10	255.00	256.50	-10	542	-1.84%
2022/05/27	2	245.75	2	247.50	249.50	0	535	0.00%
2022/05/26	0	0.00	1	244.00	242.00	-1	526	-0.19%
2022/05/25	0	0.00	2	231.00	233.00	-2	514	-0.39%
2022/05/20	1	229.00	1	228.50	227.50	0	521	0.00%
2022/05/17	1	215.00	2	219.25	221.00	-1	505	-0.20%
2022/05/05	1	224.00	0	0.00	223.50	1	521	0.19%
2022/04/27	1	207.00	2	210.75	215.50	-1	579	-0.17%
2022/04/21	1	237.00	0	0.00	237.00	1	628	0.16%
2022/04/20	1	234.50	0	0.00	237.00	1	630	0.16%
2022/03/31	1	237.00	1	236.50	237.00	0	817	0.00%
2022/03/11	0	248.00	0	0.00	245.00	0	1,100	0.00%
2022/03/07	10	250.00	0	0.00	251.00	10	1,379	0.72%
2022/03/02	0	0.00	9	275.00	274.50	-9	1,443	-0.62%
2022/03/01	0	0.00	1	267.00	267.00	-1	1,434	-0.07%
2022/02/25	0	0.00	1	256.00	255.50	-1	1,426	-0.07%
2022/02/24	1	252.00	0	0.00	253.00	1	1,425	0.07%
2022/02/17	1	270.00	1	267.50	265.50	0	1,432	0.00%
2022/02/16	1	267.00	1	272.00	266.50	0	1,436	0.00%
2022/02/14	10	254.00	0	0.00	255.00	10	1,461	0.68%
2022/02/11	1.1	267.23	0	0.00	263.00	1.1	1,499	0.07%
2022/02/10	1	266.50	0	0.00	271.50	1	1,510	0.07%
2022/01/26	0	0.00	10	251.20	254.50	-10	1,588	-0.63%
2022/01/24	0	0.00	3	258.83	266.00	-3	1,581	-0.19%
2022/01/19	1	275.50	0	0.00	276.00	1	1,536	0.07%
2022/01/17	0	0.00	1	289.00	288.50	-1	1,519	-0.07%
2022/01/14	2	278.75	0	0.00	279.00	2	1,515	0.13%
2022/01/13	0	0.00	1	295.00	295.00	-1	1,487	-0.07%
2022/01/10	0	0.00	2	293.25	308.00	-2	1,454	-0.14%
2022/01/07	1.1	296.09	1	308.50	296.00	0.1	1,456	0.01%
2022/01/06	1.1	309.95	0	0.00	308.50	1.1	1,437	0.08%
2022/01/05	0	0.00	1	323.50	318.50	-1	1,420	-0.07%
2022/01/04	4	336.25	3	323.84	323.00	1	1,402	0.07%
2022/01/03	1	327.20	2.2	331.46	334.50	-1.1	1,356	-0.08%
2021/12/30	1	329.00	2.2	336.09	324.00	-1.2	1,318	-0.09%
2021/12/29	1	324.50	0.1	327.50	324.00	0.9	1,259	0.07%
2021/12/27	1	318.00	0	0.00	317.00	1	1,216	0.08%
2021/12/16	0.1	321.00	1	318.50	319.50	-0.9	1,230	-0.07%
2021/12/14	1	309.00	2	315.00	306.50	-1	1,212	-0.08%
2021/12/13	2	320.00	0	0.00	318.50	2	1,178	0.17%
2021/12/10	13	317.50	1	332.00	330.00	12	1,154	1.04%
2021/12/08	3	315.50	0	0.00	317.50	3	1,052	0.29%
2021/12/07	0	0.00	8.2	320.36	310.00	-8.2	1,017	-0.81%
2021/12/03	0	0.00	1	309.00	318.00	-1	909	-0.11%
2021/12/02	15	304.67	16	307.81	303.00	-1	834	-0.12%
2021/12/01	2	290.00	2	294.75	299.50	0	748	0.00%
2021/11/30	2	276.50	12	276.33	296.00	-10	660	-1.51%
2021/11/29	1	269.00	0	0.00	269.50	1	596	0.17%
2021/11/26	7	264.00	0	0.00	267.50	7	581	1.20%
2021/11/23	0.1	253.00	0	0.00	250.00	0.1	560	0.02%
2021/11/22	1	258.00	1	259.00	257.00	0	562	0.00%
2021/11/19	0	257.00	0	0.00	257.50	0	563	0.00%
2021/11/17	0	0.00	1	271.00	263.00	-1	556	-0.18%
2021/11/15	0	0.00	0.1	264.00	264.00	-0.1	548	-0.02%
2021/11/12	1	269.00	0	0.00	262.00	1	551	0.18%
2021/11/11	0.1	265.00	0	0.00	263.00	0.1	544	0.02%
2021/11/09	1	270.00	0.1	263.50	263.00	0.9	495	0.18%
2021/11/05	0	263.50	3	259.00	263.50	-3	470	-0.63%
2021/11/01	0	0.00	1	248.00	244.50	-1	415	-0.24%
2021/09/28	0.1	240.00	0	0.00	238.50	0.1	709	0.02%
2021/09/23	0	0.00	1	229.50	229.50	-1	697	-0.14%
2021/09/16	0	221.50	0	0.00	223.00	0	682	0.00%
2021/09/10	1	234.00	0	0.00	235.50	1	700	0.14%
2021/09/03	0	0.00	0.1	246.50	248.50	-0.1	753	-0.01%
2021/08/19	0.1	234.00	0	0.00	231.50	0.1	853	0.01%
2021/08/13	0	0.00	0.3	245.33	244.00	-0.3	872	-0.03%
2021/08/12	1.2	246.75	0	0.00	251.00	1.2	872	0.14%
2021/08/11	3.1	256.94	0	0.00	252.50	3.1	880	0.35%
2021/08/10	10	266.00	0	0.00	266.00	10	889	1.12%
2021/08/03	0	270.50	0	0.00	270.00	0	1,026	0.00%
2021/07/23	0	0.00	1	285.02	284.50	-1	1,133	-0.09%
2021/07/22	1.1	290.05	0	0.00	283.50	1.1	1,130	0.10%
2021/07/20	0	0.00	1	280.00	284.00	-1	1,135	-0.09%
2021/07/19	0	0.00	1	288.49	286.00	-1	1,138	-0.09%
2021/07/15	14	318.82	14	319.61	306.50	0	1,128	0.00%
2021/07/14	7	294.64	11.3	296.72	308.00	-4.3	1,037	-0.41%
2021/07/13	1	280.56	0	0.00	280.00	1	961	0.11%
2021/07/12	0.1	271.00	0	0.00	271.50	0.1	967	0.01%
2021/07/07	2	269.25	0	0.00	268.00	2	1,046	0.19%
2021/07/05	1	275.00	0	0.00	274.50	1	1,116	0.09%
2021/06/29	1	285.00	0	0.00	279.00	1	1,285	0.08%
2021/06/25	0	0.00	0.1	289.50	286.50	-0.1	1,298	0.00%
2021/06/23	1	286.50	3	287.67	289.00	-2	1,368	-0.15%
2021/06/18	0	0.00	0	296.00	293.50	0	1,389	0.00%
2021/06/17	0	0.00	0.1	286.00	289.00	-0.1	1,385	-0.01%
2021/06/16	0	0.00	2	286.00	281.50	-2	1,391	-0.14%
2021/06/15	2	281.50	1	279.50	281.50	1	1,388	0.07%
2021/06/11	2	278.75	1	280.50	276.00	1	1,394	0.07%
2021/06/08	1	271.50	1	270.00	266.50	0	1,411	0.00%
2021/06/07	1	274.50	1	272.00	269.50	0	1,435	0.00%
2021/06/04	0	278.50	10.3	279.82	278.50	-10.3	1,456	-0.71%
2021/06/03	1	261.00	1.1	263.96	264.50	-0.1	1,459	-0.01%
2021/06/02	0	0.00	0	260.00	257.50	0	1,472	0.00%
2021/06/01	1	272.00	0	0.00	267.00	1	1,488	0.07%
2021/05/31	0	270.00	0	0.00	269.50	0	1,502	0.00%
2021/05/28	1	262.00	1	264.00	263.00	0	1,532	0.00%
2021/05/27	0	0.00	3	258.50	263.00	-3	1,580	-0.19%
2021/05/26	1	262.00	1	254.00	255.00	0	1,646	0.00%
2021/05/25	5	257.40	6	259.50	256.50	-1	1,782	-0.06%
2021/05/24	1	243.50	0	0.00	248.00	1	1,800	0.06%
2021/05/19	0.1	244.00	0	0.00	239.00	0.1	1,846	0.01%
2021/05/18	1	244.50	1	247.00	249.00	0	1,855	0.00%
2021/05/17	0	0.00	6	228.58	230.00	-6	1,886	-0.32%
2021/05/14	1	245.00	2	243.50	234.00	-1	1,877	-0.05%
2021/05/13	0	0.00	1	228.00	236.50	-1	1,888	-0.05%
2021/05/12	2	255.00	2	251.75	231.00	0	1,897	0.00%
2021/05/11	4	258.50	4	261.00	256.50	0	1,931	0.00%
2021/05/10	3	288.00	2	285.25	284.50	1	1,965	0.05%
2021/05/07	4	296.25	2	293.75	307.50	2	1,996	0.10%
2021/05/06	3	285.00	3	287.00	285.50	0	2,076	0.00%
2021/05/04	3	297.00	0	0.00	284.00	3	2,347	0.13%
2021/05/03	0	0.00	1	307.00	303.50	-1	2,427	-0.04%
2021/04/29	0	320.00	0	0.00	318.50	0	2,668	0.00%
2021/04/28	1.1	320.43	0	0.00	317.50	1.1	2,830	0.04%
2021/04/26	1	322.00	1	323.50	323.00	0	3,004	0.00%
2021/04/23	1	320.50	1	324.00	322.50	0	3,075	0.00%
2021/04/22	0	335.00	5	335.50	319.50	-5	3,169	-0.16%
2021/04/21	0	0.00	0	335.00	333.00	0	3,184	0.00%
2021/04/20	1	336.04	0	0.00	340.00	1	3,223	0.03%
2021/04/19	1	340.00	0	336.00	334.50	1	3,230	0.03%
2021/04/16	0	344.50	2	346.00	342.00	-2	3,243	-0.06%
2021/04/15	0	355.00	2	349.50	354.00	-2	3,267	-0.06%
2021/04/14	3	345.50	4.2	341.30	345.50	-1.2	3,306	-0.03%
2021/04/13	0	0.00	0	352.00	351.00	0	3,280	0.00%
2021/04/12	0	0.00	0	361.00	363.00	0	3,266	0.00%
2021/04/09	2	363.50	1	364.38	360.50	1	3,249	0.03%
2021/04/07	2	372.22	2.3	371.17	369.50	-0.2	3,218	-0.01%
2021/04/06	2.1	345.86	4.1	352.11	358.00	-2	3,129	-0.07%
2021/04/01	2	338.50	4	339.00	337.50	-2	3,075	-0.06%
2021/03/30	0	0.00	2	332.00	331.50	-2	3,051	-0.07%
2021/03/29	2	341.75	2	346.25	335.00	0	3,055	0.00%
2021/03/26	4	328.94	5	330.00	338.50	-1	3,044	-0.03%
2021/03/23	0	316.00	0	0.00	315.00	0	2,992	0.00%
2021/03/22	0	0.00	1	310.50	314.50	-1	2,983	-0.03%
2021/03/19	0	0.00	1	314.00	313.00	-1	2,981	-0.03%
2021/03/18	0	0.00	0.1	325.21	322.00	-0.1	2,978	0.00%
2021/03/17	5	324.00	0	325.50	324.00	5	3,000	0.17%
2021/03/16	1	325.50	0	323.00	324.50	1	3,000	0.03%
2021/03/15	1	321.50	17	318.50	320.00	-16	3,011	-0.53%
2021/03/12	0.1	329.00	0	0.00	317.00	0.1	3,025	0.00%
2021/03/11	1	324.00	4	321.88	320.00	-3	3,013	-0.10%
2021/03/10	4	312.26	4	313.75	313.00	0	2,998	0.00%
2021/03/08	2	320.25	3	318.17	310.00	-1	2,958	-0.03%
2021/03/05	5	319.40	1	327.00	318.00	4	2,971	0.13%
2021/03/04	0	336.00	2.3	332.46	330.50	-2.3	2,968	-0.08%
2021/03/03	3.1	331.81	0.1	336.50	343.00	3	2,954	0.10%
2021/03/02	14.3	340.97	1	353.93	335.50	13.3	2,932	0.45%
2021/02/26	16	353.59	1	360.00	352.50	15	2,886	0.52%
2021/02/25	7	367.93	16	364.88	372.50	-9	2,823	-0.32%
2021/02/24	2.1	347.21	3	357.00	349.50	-0.9	2,691	-0.03%
2021/02/23	7.1	345.46	1.2	348.42	347.50	5.9	2,692	0.22%
2021/02/22	2	356.75	3	354.00	352.50	-1	2,778	-0.04%
2021/02/19	1.1	356.73	1	357.50	350.50	0.1	2,765	0.00%
2021/02/18	3.1	351.50	2	352.75	355.00	1.1	2,792	0.04%
2021/02/17	8.2	353.86	18.5	354.46	355.50	-10.3	2,843	-0.36%
2021/02/05	1	336.00	1	336.50	334.00	0	2,829	0.00%
2021/02/04	3	339.00	1	339.00	335.00	2	2,857	0.07%
2021/02/03	15	339.97	0	340.50	340.00	15	2,890	0.52%
2021/02/02	10.1	344.51	13	349.12	345.50	-2.9	2,877	-0.10%
2021/02/01	5	331.60	5	334.10	332.00	0	2,876	0.00%
2021/01/29	4	355.38	3	348.33	348.00	1	2,819	0.04%
2021/01/28	11.2	353.54	2.1	355.12	349.00	9.1	2,771	0.33%
2021/01/27	5.1	360.89	2	361.50	371.00	3.1	2,689	0.11%
2021/01/26	12	371.08	10.2	361.58	347.50	1.8	2,561	0.07%
2021/01/25	3.2	367.65	4.2	364.68	369.50	-0.9	2,450	-0.04%
2021/01/22	15.1	360.75	8.1	364.22	359.50	6.9	2,351	0.30%
2021/01/21	2.2	327.43	3	330.33	338.50	-0.8	2,105	-0.04%
2021/01/20	2	305.26	24	309.39	308.00	-22	1,942	-1.13%
2021/01/19	2	301.26	7	294.50	299.50	-5	1,824	-0.27%
2021/01/18	11	296.82	5	295.70	300.00	6	1,762	0.34%
2021/01/15	0	0.00	2.1	307.31	283.00	-2.1	1,686	-0.12%
2021/01/14	2	282.50	0	0.00	283.00	2	1,596	0.13%
2021/01/13	0	291.50	1	284.50	291.50	-1	1,571	-0.06%
2021/01/11	7	282.29	5	284.00	282.50	2	1,551	0.13%
2021/01/08	0	0.00	2	286.25	282.50	-2	1,557	-0.13%
2021/01/07	3.1	288.16	2	288.25	286.00	1.1	1,527	0.07%
2021/01/06	0	0.00	1	276.50	271.50	-1	1,489	-0.07%
2021/01/05	0	279.00	0	0.00	277.50	0	1,499	0.00%
2020/12/31	0	272.00	0	0.00	273.00	0	1,543	0.00%
2020/12/30	0	0.00	1	272.00	271.50	-1	1,574	-0.06%
2020/12/28	1	260.00	0	0.00	259.50	1	1,729	0.06%
2020/12/24	1	268.00	0	0.00	265.00	1	1,901	0.05%
2020/12/23	1	260.00	0	0.00	264.00	1	1,927	0.05%
2020/12/17	2	271.50	0	0.00	270.00	2	1,975	0.10%
2020/12/15	1	272.50	1	269.50	269.00	0	2,048	0.00%
2020/12/14	0	0.00	1	272.00	273.00	-1	2,060	-0.05%
2020/12/11	3	277.33	4	273.87	272.50	-1	2,084	-0.05%
2020/12/10	2	285.00	2	286.00	284.00	0	2,107	0.00%
2020/12/09	2.1	294.00	2	294.00	291.00	0.1	2,193	0.00%
2020/12/08	3.1	292.31	2	289.00	292.50	1.1	2,275	0.05%
2020/12/07	0	0.00	1	285.50	281.00	-1	2,284	-0.04%
2020/12/03	1	287.00	0	0.00	287.50	1	2,312	0.04%
2020/12/02	11	286.55	0	0.00	287.00	11	2,340	0.47%
2020/12/01	12	289.54	0	0.00	288.50	12	2,359	0.51%
2020/11/30	1	286.56	0	0.00	292.50	1	2,357	0.04%
2020/11/25	2	287.00	2	284.51	283.50	0	2,376	0.00%
2020/11/24	1	290.50	1	286.56	287.00	0	2,407	0.00%
2020/11/23	0	290.50	35	292.03	289.00	-35	2,464	-1.42%
2020/11/20	1	294.00	2	289.50	292.00	-1	2,539	-0.04%
2020/11/19	6	297.42	10	300.34	288.50	-4	2,550	-0.16%
2020/11/18	1	294.00	1	292.50	293.50	0	2,489	0.00%
2020/11/17	4.2	294.02	3	287.68	289.00	1.2	2,517	0.05%
2020/11/16	44	294.58	23	298.13	296.50	21	2,518	0.83%
2020/11/13	2	288.75	3	287.33	288.50	-1	2,474	-0.04%
2020/11/12	3	285.17	5	284.10	283.50	-2	2,456	-0.08%
2020/11/11	7	284.14	7	284.57	277.00	0	2,421	0.00%
2020/11/10	4	276.50	4	274.38	273.50	0	2,386	0.00%
2020/11/09	3	275.86	3	280.67	282.00	0	2,374	0.00%
2020/11/06	1	265.00	2	264.00	260.00	-1	2,353	-0.04%
2020/11/05	1	261.50	1	260.50	261.50	0	2,379	0.00%
2020/11/04	3	257.00	4	256.13	262.00	-1	2,431	-0.04%
2020/11/03	1	253.00	0	0.00	253.00	1	2,438	0.04%
2020/11/02	2	240.75	0	0.00	244.50	2	2,481	0.08%
2020/10/27	1	267.50	1	269.00	269.50	0	2,605	0.00%
2020/10/21	1	272.50	0	0.00	273.00	1	2,826	0.04%
2020/10/20	1	278.50	0	0.00	278.50	1	2,871	0.03%
2020/10/19	0	0.00	0	277.00	274.00	0	2,935	0.00%
2020/10/16	0	0.00	0.1	285.00	282.50	-0.1	2,915	0.00%
2020/10/15	0	297.00	1	287.50	293.50	-1	2,887	-0.03%
2020/10/14	0	0.00	0	290.00	289.00	0	2,872	0.00%
2020/10/13	0	0.00	2	290.75	291.00	-2	2,859	-0.07%
2020/10/12	1	299.50	3	295.83	295.50	-2	2,838	-0.07%
2020/10/08	1.1	294.05	1	294.50	295.00	0.1	2,806	0.00%
2020/10/07	0	292.00	6	289.58	293.00	-6	2,766	-0.22%
2020/10/06	5	288.00	8	293.44	288.00	-3	2,727	-0.11%
2020/10/05	11	289.28	3	288.00	290.00	8	2,664	0.30%
2020/09/30	0	282.50	1	279.50	281.00	-1	2,570	-0.04%
2020/09/29	2	279.00	2	281.75	271.00	0	2,618	0.00%
2020/09/28	0	0.00	10	270.00	268.00	-10	2,618	-0.38%
2020/09/25	12	255.13	2	253.00	255.00	10	2,709	0.37%
2020/09/24	0	0.00	0	264.00	261.50	0	2,698	0.00%
2020/09/23	0	272.00	0	0.00	273.00	0	2,683	0.00%
2020/09/22	1	268.00	0	0.00	268.50	1	2,686	0.04%
2020/09/21	0	0.00	1	275.50	273.50	-1	2,675	-0.04%
2020/09/18	1	271.50	0	0.00	272.00	1	2,640	0.04%
2020/09/17	1	272.50	1	269.50	268.00	0	2,611	0.00%
2020/09/16	3	273.33	2	272.00	269.50	1	2,598	0.04%
2020/09/15	1	271.50	1	270.00	268.00	0	2,574	0.00%
2020/09/14	2	268.26	3	269.50	269.00	-1	2,543	-0.04%
2020/09/11	6	256.50	17	260.53	266.00	-11	2,468	-0.45%
2020/09/10	1	243.00	1	244.00	242.00	0	2,484	0.00%
2020/09/09	2	244.75	1	247.00	247.00	1	2,496	0.04%
2020/09/08	1	248.00	1	251.50	251.00	0	2,535	0.00%
2020/09/07	11	254.32	0	244.00	242.50	11	2,579	0.43%
2020/09/04	0	0.00	1	261.42	256.50	-1	2,651	-0.04%
2020/09/02	1	269.50	1	268.50	267.00	0	2,688	0.00%
2020/09/01	5	267.20	5	268.80	270.00	0	2,744	0.00%
2020/08/31	2	276.50	0	0.00	271.00	2	2,746	0.07%
2020/08/28	5	265.84	8	264.88	273.00	-3	2,743	-0.11%
2020/08/27	5	276.70	7	275.07	268.00	-2	2,733	-0.07%
2020/08/26	3	272.36	12	279.21	275.00	-9	2,689	-0.33%
2020/08/25	2	258.00	3	260.67	260.00	-1	2,632	-0.04%
2020/08/24	4	246.75	4	249.50	256.00	0	2,619	0.00%
2020/08/21	5	234.60	1	233.00	242.00	4	2,628	0.15%
2020/08/20	3	229.67	12	225.29	221.50	-9	2,672	-0.34%
2020/08/19	10	245.00	2	254.00	247.00	8	2,721	0.29%
2020/08/18	1	260.50	3	257.50	251.00	-2	2,887	-0.07%
2020/08/17	2	272.00	2	268.75	264.00	0	3,182	0.00%
2020/08/14	12	260.17	16	259.50	268.00	-4	3,488	-0.11%
2020/08/13	0	0.00	13	264.81	263.00	-13	3,612	-0.36%
2020/08/12	1	268.00	1	263.00	264.00	0	3,636	0.00%
2020/08/11	15	278.07	4	279.38	271.50	11	3,683	0.30%
2020/08/07	1	307.50	0	0.00	300.00	1	3,758	0.03%
2020/08/06	3	311.50	3	305.17	303.00	0	3,880	0.00%
2020/08/05	0	0.00	25	312.24	310.50	-25	3,883	-0.64%
2020/08/04	31	289.32	3	289.67	287.00	28	3,852	0.73%
2020/08/03	3	286.33	2	287.25	284.50	1	3,962	0.03%
2020/07/31	2	281.00	13	289.38	285.50	-11	4,088	-0.27%
2020/07/30	4	280.75	4	279.13	282.00	0	4,254	0.00%
2020/07/29	43	281.20	44	275.64	282.50	-1	4,449	-0.02%
2020/07/28	14	281.96	2	283.00	271.00	12	4,646	0.26%
2020/07/27	2	313.25	2	305.00	301.00	0	4,700	0.00%
2020/07/24	6	303.83	5	302.10	298.00	1	4,667	0.02%
2020/07/23	2	299.00	1	296.50	299.00	1	4,633	0.02%
2020/07/21	1	277.00	0	0.00	291.50	1	4,617	0.02%
2020/07/20	0	0.00	1	265.00	265.00	-1	4,657	-0.02%
2020/07/15	0	0.00	24	283.00	277.00	-24	4,803	-0.50%
2020/07/14	20	282.75	7	295.00	282.50	13	4,971	0.26%
2020/07/13	0	0.00	27	304.50	294.50	-27	5,074	-0.53%
2020/07/08	7	324.57	21	326.52	330.00	-14	5,272	-0.27%
2020/07/07	81	318.89	77	320.66	311.00	4	5,184	0.08%
2020/07/06	11	311.41	21	315.24	323.00	-10	5,152	-0.19%
2020/07/03	76	295.99	7	300.00	295.00	69	5,074	1.36%
2020/07/02	1	281.00	17	292.76	295.00	-16	5,119	-0.31%
2020/07/01	1	259.50	3.5	261.07	271.50	-2.5	5,128	-0.05%
2020/06/23	0	0.00	1	239.00	236.00	-1	5,345	-0.02%
2020/06/19	0	0.00	12	245.17	245.50	-12	5,438	-0.22%
2020/06/17	8	235.13	9	235.61	232.00	-1	5,453	-0.02%
2020/06/16	5	229.40	5	229.70	229.50	0	5,373	0.00%
2020/06/15	4	234.88	18	222.39	222.50	-14	5,415	-0.26%
2020/06/12	2	220.50	2	221.75	231.00	0	5,460	0.00%
2020/06/11	4	238.13	7.3	233.96	226.00	-3.3	5,398	-0.06%
2020/06/10	5	236.60	2	235.75	233.00	3	5,336	0.06%
2020/06/09	1	237.99	5	237.10	236.50	-4	5,275	-0.08%
2020/06/08	9.1	236.80	3	237.00	240.00	6.1	5,281	0.11%
2020/06/05	2	226.50	2	224.25	224.50	0	5,218	0.00%
2020/06/04	2.1	223.29	2	222.50	223.00	0.1	5,219	0.00%
2020/06/03	3.1	215.55	2	222.00	222.00	1.1	5,212	0.02%
2020/06/02	2	218.00	2	213.00	213.50	0	5,201	0.00%
2020/06/01	12	211.13	2	213.00	212.50	10	5,192	0.19%
2020/05/29	2	217.02	6	211.50	217.00	-4	5,174	-0.08%
2020/05/28	13	220.73	5	220.64	213.50	8	5,173	0.15%
2020/05/27	4	228.00	6	227.92	228.50	-2	5,145	-0.04%
2020/05/26	7	231.07	6	224.67	225.00	1	5,108	0.02%
2020/05/25	22	228.82	19	232.53	225.50	3	5,034	0.06%
2020/05/22	20	222.23	16	223.63	229.00	4	4,861	0.08%
2020/05/21	20	198.55	24	203.98	210.00	-4	4,572	-0.09%
2020/05/20	22	189.07	4	186.25	191.00	18	4,323	0.42%
2020/05/19	8	180.88	6	177.75	176.50	2	4,370	0.05%
2020/05/18	5	180.00	1	179.00	176.50	4	4,334	0.09%
2020/05/15	5	183.90	8	182.63	183.00	-3	4,254	-0.07%
2020/05/14	5	181.10	2	177.00	173.50	3	4,167	0.07%
2020/05/13	4	184.50	11	184.37	184.00	-7	4,115	-0.17%
2020/05/12	2	191.00	2	188.50	192.50	0	3,985	0.00%
2020/05/11	2	191.50	13	188.88	188.00	-11	3,942	-0.28%
2020/05/08	10	190.30	3	189.00	187.00	7	3,847	0.18%
2020/05/07	9	189.39	6.1	187.06	187.00	2.9	3,738	0.08%
2020/05/06	13	182.16	15	183.53	185.00	-2	3,608	-0.05%
2020/05/05	13	180.26	11	178.18	176.50	2	3,427	0.06%
2020/05/04	15	170.04	21	173.69	176.50	-6	3,219	-0.19%
2020/04/30	3	156.67	16	164.72	166.50	-13	2,986	-0.44%
2020/04/29	6	155.17	4	151.25	151.50	2	2,881	0.07%
2020/04/28	1	151.00	2	151.00	150.50	-1	2,871	-0.03%
2020/04/27	2	152.75	2	152.50	152.00	0	2,870	0.00%
2020/04/24	1	145.50	2	148.00	148.00	-1	2,834	-0.04%
2020/04/23	1	150.00	2	145.50	145.50	-1	2,830	-0.04%
2020/04/22	3	142.50	1	144.03	145.00	2	2,796	0.07%
2020/04/21	2	145.25	4	142.00	142.00	-2	2,762	-0.07%
2020/04/20	4	150.63	2	148.75	148.50	2	2,723	0.07%
2020/04/17	9	151.66	9	149.89	151.00	0	2,689	0.00%
2020/04/16	3	142.67	5	143.90	145.00	-2	2,635	-0.08%
2020/04/15	2	137.50	1	137.50	138.00	1	2,560	0.04%
2020/04/14	3	137.83	4	137.88	137.50	-1	2,557	-0.04%
2020/04/13	8	136.31	9	136.39	136.00	-1	2,538	-0.04%
2020/04/09	2	133.75	2	133.75	130.50	0	2,432	0.00%
2020/04/08	2	131.00	3	131.67	138.50	-1	2,350	-0.04%
2020/04/07	4	135.88	2	133.25	132.50	2	2,303	0.09%
2020/04/06	5	128.60	2	130.00	132.00	3	2,242	0.13%
2020/04/01	1	128.50	1	126.00	126.50	0	2,213	0.00%
2020/03/31	2	135.25	1	132.50	128.50	1	2,182	0.05%
2020/03/30	2	126.50	1	130.00	130.50	1	2,113	0.05%
2020/03/27	3	133.17	13	135.38	129.00	-10	2,078	-0.48%
2020/03/26	2	117.50	1	127.00	127.50	1	2,020	0.05%
2020/03/24	0	0.00	10	105.50	105.50	-10	1,955	-0.51%
2020/03/23	1	96.30	0	0.00	96.20	1	1,955	0.05%
2020/03/20	3	93.80	3	96.20	98.00	0	1,940	0.00%
2020/03/19	14	94.93	14	98.21	89.10	0	1,915	0.00%
2020/03/18	9	101.94	7	102.83	99.00	2	1,849	0.11%
2020/03/16	2	117.50	0	0.00	117.00	2	1,791	0.11%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	12	144.00	0	0.00	143.50	12	1,768	0.68%
2020/03/10	1	160.50	0	0.00	165.00	1	1,827	0.05%
2020/03/09	1	170.00	0	0.00	165.00	1	1,903	0.05%
2020/03/04	0	0.00	1	167.00	167.00	-1	2,572	-0.04%
2020/02/27	1	169.50	0	0.00	170.50	1	2,834	0.04%
2020/02/26	10	178.00	0	0.00	178.00	10	2,928	0.34%
2020/02/24	11	179.23	0	0.00	182.00	11	3,000	0.37%
2020/02/21	7	181.79	6	183.00	179.00	1	2,993	0.03%
2020/02/20	4	183.75	25	186.58	182.00	-21	2,937	-0.71%
2020/02/19	0	0.00	1	169.50	172.50	-1	2,758	-0.04%
2020/02/17	1	173.00	1	169.00	173.00	0	2,811	0.00%
2020/02/14	0	0.00	3	172.67	171.50	-3	2,819	-0.11%
2020/02/13	2	169.50	1	172.50	169.00	1	2,834	0.04%
2020/02/12	2	175.00	4	174.38	172.50	-2	2,839	-0.07%
2020/02/11	1	171.00	2	173.00	173.50	-1	2,918	-0.03%
2020/02/10	1	162.50	0	0.00	169.00	1	2,945	0.03%
2020/02/07	12	167.00	0	0.00	167.00	12	3,028	0.40%
2020/02/06	3	171.50	3	173.00	173.50	0	3,053	0.00%
2020/02/05	1	176.00	0	0.00	171.50	1	3,068	0.03%
2020/02/04	2	177.75	0	0.00	176.00	2	3,073	0.07%
2020/02/03	0	0.00	6	161.50	175.00	-6	3,126	-0.19%
2020/01/31	2	168.50	3	172.00	172.00	-1	3,176	-0.03%
2020/01/30	9	163.50	3	171.83	163.50	6	3,245	0.18%
2020/01/20	1	181.50	0	0.00	181.50	1	3,250	0.03%
2020/01/14	0	0.00	1	188.00	188.00	-1	3,505	-0.03%
2020/01/13	1	185.50	0	188.00	188.50	1	3,600	0.03%
2020/01/10	7	191.71	3	190.14	188.00	4	3,781	0.10%
2020/01/09	1	189.00	3	191.67	193.00	-2	3,722	-0.05%
2020/01/08	1	185.50	1	189.00	186.50	0	3,796	0.00%
2020/01/07	4	189.38	1	187.50	188.00	3	3,851	0.08%
2020/01/06	2	185.00	3	184.50	184.00	-1	3,881	-0.03%
2020/01/02	0	0.00	4	179.75	183.50	-4	4,245	-0.09%
2019/12/31	2	174.00	2	173.00	174.50	0	4,307	0.00%
2019/12/30	0	0.00	2	173.25	172.50	-2	4,348	-0.05%
2019/12/27	0	0.00	2	172.00	171.00	-2	4,467	-0.04%
2019/12/26	6	169.33	1	173.00	170.00	5	4,515	0.11%
2019/12/25	0	0.00	23	172.15	175.00	-23	4,578	-0.50%
2019/12/24	14	161.21	5	166.00	166.50	9	4,633	0.19%
2019/12/23	16	168.44	1	169.72	160.50	15	4,703	0.32%
2019/12/20	21	178.00	5.1	178.00	178.00	16	4,741	0.34%
2019/12/19	5	198.90	4	197.63	197.50	1	4,846	0.02%
2019/12/18	11	191.82	3	194.00	197.00	8	5,012	0.16%
2019/12/17	0	0.00	8	189.00	189.00	-8	5,156	-0.16%
2019/12/16	8	185.00	1	188.00	188.00	7	5,306	0.13%
2019/12/13	6	181.00	8	181.25	183.00	-2	5,353	-0.04%
2019/12/12	0	0.00	1	188.00	185.50	-1	5,335	-0.02%
2019/12/11	0	0.00	1	178.50	180.50	-1	5,304	-0.02%
2019/12/10	1	176.00	0	0.00	178.00	1	5,294	0.02%
2019/12/09	1	175.50	1	175.50	175.50	0	5,285	0.00%
2019/12/05	4	178.88	2	179.50	176.00	2	5,291	0.04%
2019/12/04	12	177.58	7	176.71	175.00	5	5,227	0.10%
2019/12/03	3	175.83	2	179.50	182.00	1	5,150	0.02%
2019/12/02	1	161.00	12	167.33	173.00	-11	4,842	-0.23%
2019/11/29	0	0.00	3	158.83	157.50	-3	4,653	-0.06%
2019/11/28	11	150.05	0	0.00	149.00	11	4,468	0.25%
2019/11/26	2	150.25	1	152.50	146.00	1	4,360	0.02%
2019/11/25	2	140.50	5	143.30	146.00	-3	4,176	-0.07%
2019/11/22	0	133.00	1	132.50	133.00	-1	4,042	-0.02%
2019/11/19	6	125.83	0	0.00	125.00	6	3,978	0.15%
2019/11/14	1	127.50	1	128.50	129.50	0	3,978	0.00%
2019/11/13	1	127.00	0	0.00	126.50	1	3,968	0.03%
2019/11/11	1	120.50	2	122.00	120.00	-1	4,025	-0.02%
2019/11/08	3	116.83	1	121.00	124.00	2	4,039	0.05%
2019/11/07	4	123.63	2	123.50	124.50	2	4,007	0.05%
2019/11/06	0	128.00	1	127.50	127.50	-1	4,074	-0.02%
2019/11/05	2	122.25	5	123.00	123.00	-3	4,067	-0.07%
2019/11/04	5	124.30	5	125.00	124.00	0	4,073	0.00%
2019/11/01	0	0.00	1	126.50	126.00	-1	4,081	-0.02%
2019/10/31	4	127.25	1	131.50	125.00	3	4,083	0.07%
2019/10/30	1	129.51	4	129.00	130.00	-3	4,053	-0.07%
2019/10/29	19	120.05	9.1	121.99	120.50	10	3,986	0.25%
2019/10/28	2	131.25	0	0.00	131.00	2	3,952	0.05%
2019/10/25	0	0.00	2	132.25	131.00	-2	3,966	-0.05%
2019/10/24	2	133.00	4	133.25	134.00	-2	3,926	-0.05%
2019/10/23	2	126.00	2	126.75	128.50	0	3,818	0.00%
2019/10/22	12	127.08	4	126.50	127.00	8	3,793	0.21%
2019/10/21	1	124.50	4	125.88	127.00	-3	3,737	-0.08%
2019/10/18	5	123.10	10	125.25	123.50	-5	3,656	-0.14%
2019/10/17	2	116.00	4	115.50	117.00	-2	3,541	-0.06%
2019/10/16	18	114.14	22	116.61	116.00	-4	3,540	-0.11%
2019/10/15	1	114.00	1	112.50	111.00	0	3,440	0.00%
2019/10/14	4	113.24	1	113.50	110.50	3	3,380	0.09%
2019/10/09	2	114.74	0	0.00	112.50	2	3,332	0.06%
2019/10/08	7	109.93	1	111.00	112.50	6	3,122	0.19%
2019/10/07	0	102.50	0	0.00	102.50	0	3,042	0.00%
2019/10/04	0	100.00	1	97.80	100.00	-1	3,010	-0.03%
2019/10/03	1	101.47	3	99.30	97.80	-2	2,971	-0.07%
2019/10/02	2	98.95	13	99.00	98.90	-11	2,863	-0.38%
2019/10/01	1	96.30	1	96.30	97.00	0	2,822	0.00%
2019/09/27	11	93.49	2	95.15	97.20	9	2,752	0.33%
2019/09/26	3	95.27	2	95.10	95.50	1	2,694	0.04%
2019/09/25	2	96.20	1	95.80	96.30	1	2,610	0.04%
2019/09/24	3	96.44	1	97.00	98.00	2	2,551	0.08%
2019/09/23	1	98.48	6	100.03	96.20	-5	2,445	-0.20%
2019/09/20	6	91.85	6	92.57	95.50	0	2,249	0.00%
2019/09/19	9	84.59	29	85.13	86.90	-20	2,077	-0.96%
2019/09/18	8	77.39	4	76.55	79.00	4	1,908	0.21%
2019/09/16	1	73.30	0	0.00	73.20	1	1,839	0.05%
2019/09/10	1	75.90	0	0.00	75.30	1	1,821	0.05%
2019/09/09	0	0.00	1	76.70	76.60	-1	1,797	-0.06%
2019/09/06	1	74.70	0	0.00	75.20	1	1,773	0.06%
2019/09/03	3	72.97	4	72.73	71.50	-1	1,746	-0.06%
2019/09/02	1	71.10	1	72.00	71.10	0	1,749	0.00%
2019/08/30	4	72.53	0	0.00	71.80	4	1,744	0.23%
2019/08/28	3	72.00	0	0.00	71.60	3	1,724	0.17%
2019/08/22	5	74.72	0	0.00	76.70	5	1,652	0.30%
2019/08/16	0	0.00	1	77.70	77.70	-1	1,554	-0.06%
2019/08/15	3	76.77	3	76.03	75.70	0	1,508	0.00%
2019/08/14	1	76.00	3	76.33	75.40	-2	1,442	-0.14%
2019/08/13	1	74.10	2	72.45	71.50	-1	1,389	-0.07%
2019/08/12	1	74.90	0	0.00	74.10	1	1,353	0.07%
2019/08/08	4	75.95	9	77.24	75.90	-5	1,287	-0.39%
2019/08/07	5	72.12	7	71.60	74.20	-2	1,177	-0.17%
2019/08/06	1	67.60	4	66.50	67.60	-3	1,085	-0.28%
2019/08/05	4	68.68	3	69.63	67.70	1	1,039	0.10%
2019/08/02	2	69.00	2.1	69.38	69.00	-0.1	1,008	0.00%
2019/08/01	1	68.20	1	69.80	69.10	0	985	0.00%
2019/07/30	8	66.81	4	67.58	66.50	4	917	0.44%
2019/07/29	2	64.70	2	65.05	65.90	0	848	0.00%
2019/07/26	3	59.80	1	60.30	60.10	2	803	0.25%
2019/07/25	1	60.40	1	60.10	59.90	0	801	0.00%
2019/07/24	0	0.00	0.1	59.20	59.40	-0.1	776	-0.01%
2019/07/23	0	0.00	10	58.84	57.90	-10	779	-1.28%
2019/07/22	0	0.00	2	58.45	58.50	-2	750	-0.27%
2019/07/19	7	57.24	5	57.40	57.60	2	716	0.28%
2019/07/18	1	53.40	5	51.50	55.60	-4	623	-0.64%
2019/07/17	0	0.00	1	50.60	51.10	-1	562	-0.18%
2019/07/11	1	48.00	0	0.00	48.80	1	464	0.22%
2019/07/10	0	0.00	1	43.00	45.20	-1	394	-0.25%
2019/06/14	0	36.90	0	0.00	37.15	0	350	0.01%
2019/06/11	0	0.00	2	38.10	38.00	-2	340	-0.59%
2019/04/22	1	34.15	0.1	33.80	34.00	0.9	264	0.34%
2019/04/19	3	33.70	0	0.00	33.55	3	259	1.15%
2019/04/17	0	0.00	4	32.03	32.15	-4	234	-1.70%
2019/04/01	1	31.00	0	0.00	31.35	1	235	0.43%
2019/03/25	0	0.00	0.1	31.05	31.05	-0.1	182	-0.06%
2019/03/21	4	35.35	0	0.00	35.00	4	174	2.29%
2019/02/25	0.1	34.85	0	0.00	34.90	0.1	160	0.09%
2019/02/13	0	0.00	11	33.55	33.60	-11	141	-7.78%
2019/01/30	0	0.00	4	32.80	32.90	-4	135	-2.95%
2019/01/21	15	33.87	4	34.05	34.05	11	127	8.63%
2019/01/09	0	0.00	3	34.00	33.30	-3	109	-2.74%
2019/01/07	2	33.95	2	33.95	33.95	0	106	0.00%
2018/11/19	0	0.00	1	29.90	30.00	-1	100	-1.00%
2018/08/30	2	34.73	2	35.25	34.10	0	289	0.00%
2018/08/24	3	32.27	0	0.00	32.10	3	286	1.05%
2018/08/14	4	31.75	0	0.00	32.00	4	300	1.33%
2018/07/27	0	0.00	3	36.60	36.70	-3	285	-1.05%
2018/07/24	2	38.60	0	0.00	38.50	2	256	0.78%
2018/07/20	0	0.00	10	34.10	35.20	-10	158	-6.31%
2018/07/17	10	33.58	0	0.00	33.50	10	157	6.33%
2018/07/04	1	32.00	0	0.00	32.00	1	188	0.53%
2018/05/28	0	0.00	1	37.25	37.05	-1	278	-0.36%
2018/05/16	0	0.00	1	35.85	35.65	-1	275	-0.36%
2018/05/11	1	36.35	0	0.00	36.10	1	289	0.35%
2018/04/20	0	0.00	2	38.23	37.75	-2	347	-0.58%
2018/04/19	0	0.00	2	36.78	36.95	-2	333	-0.60%
2018/04/18	0	0.00	2	36.00	35.85	-2	332	-0.60%
2018/04/17	1	36.00	0	0.00	35.75	1	333	0.30%
2018/04/13	1	36.20	0	0.00	36.45	1	332	0.30%
2018/04/12	1	36.30	0	0.00	36.45	1	331	0.30%
2018/04/09	0	0.00	1	38.35	38.50	-1	334	-0.30%
2018/04/03	16	40.25	15	40.03	40.20	1	333	0.30%
2018/03/13	1	37.00	0	0.00	37.15	1	405	0.25%
2018/02/27	3	37.48	0	0.00	37.50	3	727	0.41%
2018/01/30	2	39.85	0	0.00	39.30	2	788	0.25%
2018/01/19	8	41.21	7	40.60	40.60	1	804	0.12%
2018/01/18	1	42.20	1	41.05	40.10	0	797	0.00%