南電 (8046)-元大-板橋三民券商分點個股進出

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

南電

(8046)

可現股當沖

股價
202.0
漲跌
▲13.5
漲幅
+7.16%
成交量
5,188張
產業
上市電子零組件類股
1405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

南電 (8046)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	1	196.00	0.5	191.00	202.00	0.5	2,753	0.02%
2024/05/27	0	0.00	1.2	186.34	188.50	-1.2	2,731	-0.04%
2024/05/24	0	0.00	1	186.50	186.00	-1	2,812	-0.04%
2024/05/23	0	0.00	1	190.00	189.00	-1	2,818	-0.04%
2024/05/21	2.1	184.74	0	0.00	183.50	2.1	2,836	0.07%
2024/05/17	0.1	191.50	0	0.00	190.00	0.1	2,858	0.00%
2024/05/16	0.2	192.50	2	193.00	193.50	-1.8	2,900	-0.06%
2024/05/15	2	186.75	3.1	189.41	191.00	-1.1	2,889	-0.04%
2024/05/14	0.1	189.50	0.1	191.00	190.00	0	2,847	0.00%
2024/05/13	0	0.00	0.4	190.38	190.50	-0.4	2,844	-0.01%
2024/05/10	0	0.00	0.2	188.99	190.00	-0.2	2,841	-0.01%
2024/05/09	1	186.50	1	186.50	186.50	0	2,839	0.00%
2024/05/08	0	0.00	0	189.00	189.00	0	2,854	0.00%
2024/05/07	0	183.50	0	0.00	186.00	0	2,866	0.00%
2024/05/06	0.1	185.00	1	182.50	185.00	-0.9	2,875	-0.03%
2024/05/03	0.2	186.50	0.1	187.00	184.50	0.1	2,850	0.00%
2024/05/02	0.2	183.50	0	0.00	182.50	0.2	2,859	0.01%
2024/04/29	0	0.00	0	190.00	190.50	0	2,864	0.00%
2024/04/26	2.8	187.80	1	190.00	188.00	1.8	2,872	0.06%
2024/04/25	2.2	189.70	1	190.50	188.00	1.2	2,880	0.04%
2024/04/24	6	191.83	3	193.03	194.50	3	2,849	0.10%
2024/04/23	7.1	182.15	5	182.30	185.00	2.1	2,742	0.08%
2024/04/22	0	173.00	0.1	177.00	174.50	-0.1	2,657	0.00%
2024/04/19	1.6	174.62	1	177.00	171.50	0.6	2,634	0.02%
2024/04/18	1.1	181.41	1	180.00	179.00	0.1	2,557	0.00%
2024/04/17	2.4	182.94	0	0.00	181.50	2.4	2,527	0.10%
2024/04/16	1.3	186.02	11	185.64	185.00	-9.7	2,493	-0.39%
2024/04/15	3.4	192.87	1	191.00	190.50	2.4	2,500	0.09%
2024/04/12	1	199.50	1	200.50	199.00	0	2,528	0.00%
2024/04/11	2.1	200.07	0	0.00	199.50	2.1	2,601	0.08%
2024/04/10	0.4	204.24	0	0.00	203.00	0.4	2,740	0.02%
2024/04/09	3	206.17	3	206.50	206.50	0	2,765	0.00%
2024/04/08	2	206.99	1	206.00	206.50	1	2,794	0.04%
2024/04/03	2	209.74	0	0.00	209.00	2	2,805	0.07%
2024/04/02	0.1	208.45	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	0	0.00	2	208.00	209.50	-2	2,812	-0.07%
2024/03/29	0.3	200.07	0	201.50	200.50	0.3	2,785	0.01%
2024/03/28	1.5	200.32	1	198.50	198.00	0.5	2,778	0.02%
2024/03/27	7.1	202.36	2	202.25	202.00	5.1	2,823	0.18%
2024/03/26	1	204.02	0	0.00	204.00	1	2,872	0.04%
2024/03/25	0	209.00	0	0.00	208.50	0	2,937	0.00%
2024/03/21	2	213.50	1	212.00	212.00	1	3,036	0.03%
2024/03/20	2	211.25	1	213.50	212.50	1	3,096	0.03%
2024/03/19	1	210.50	2	210.25	211.50	-1	3,104	-0.03%
2024/03/18	2	206.00	1.1	208.05	211.00	0.9	3,115	0.03%
2024/03/15	2.1	202.50	0	0.00	202.00	2.1	3,110	0.07%
2024/03/14	0	203.83	0	0.00	206.00	0	3,108	0.00%
2024/03/13	0.1	206.77	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	1.1	209.00	9.2	208.44	209.00	-8.1	3,128	-0.26%
2024/03/11	0	0.00	1	208.00	207.50	-1	3,199	-0.03%
2024/03/08	7.1	204.63	7	202.93	206.50	0.1	3,322	0.00%
2024/03/07	3.2	204.85	5.3	204.00	203.50	-2.1	3,378	-0.06%
2024/03/06	1	206.03	0.3	208.00	206.00	0.8	3,388	0.02%
2024/03/05	3	212.67	0	0.00	210.00	3	3,400	0.09%
2024/03/04	0	209.50	0	0.00	209.00	0	3,442	0.00%
2024/03/01	0.1	212.83	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	2.1	209.02	10	207.80	211.50	-7.9	3,458	-0.23%
2024/02/27	3.1	211.18	3.4	218.09	210.50	-0.3	3,424	-0.01%
2024/02/26	4	221.75	0	0.00	221.00	4	3,357	0.12%
2024/02/23	0.4	224.02	29	222.95	221.50	-28.6	3,390	-0.84%
2024/02/22	1	226.00	0	226.00	225.00	1	3,425	0.03%
2024/02/20	0.1	230.00	1	230.00	229.50	-1	3,414	-0.03%
2024/02/19	3	230.33	1	230.50	230.50	2	3,454	0.06%
2024/02/15	1	223.48	1	224.00	224.50	0	3,465	0.00%
2024/02/05	0	224.50	0	225.00	225.50	0	3,451	0.00%
2024/02/02	0	226.50	2	227.00	227.50	-2	3,491	-0.06%
2024/02/01	2	225.26	0	0.00	226.50	2	3,533	0.06%
2024/01/31	27	227.80	0	0.00	227.00	27	3,579	0.75%
2024/01/30	2	228.50	0	0.00	227.00	2	3,603	0.06%
2024/01/29	1	228.00	0.1	229.00	228.00	0.9	3,628	0.02%
2024/01/26	0	0.00	0	225.00	225.00	0	3,738	0.00%
2024/01/25	0	225.00	0.2	225.00	224.50	-0.1	3,778	0.00%
2024/01/24	0.1	226.00	0	0.00	225.50	0.1	3,781	0.00%
2024/01/23	2	226.50	0	0.00	227.50	2	3,825	0.05%
2024/01/22	1	225.01	2	225.25	225.00	-1	3,827	-0.03%
2024/01/19	1.2	222.30	0	0.00	221.50	1.2	3,865	0.03%
2024/01/18	3.1	218.18	2	217.00	216.50	1.1	3,906	0.03%
2024/01/17	2	219.52	0.1	220.00	218.50	1.9	3,917	0.05%
2024/01/16	0.2	223.44	0	0.00	223.50	0.2	3,903	0.01%
2024/01/15	2	225.51	1	224.50	224.00	1	3,890	0.03%
2024/01/12	0	230.00	0	0.00	229.00	0	3,882	0.00%
2024/01/11	2	225.50	0	0.00	228.00	2	3,931	0.05%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	2.5	226.60	1	228.00	226.00	1.5	3,991	0.04%
2024/01/08	3.1	226.63	1	223.50	224.50	2.1	3,978	0.05%
2024/01/05	2.1	229.05	2	227.50	227.00	0.1	3,914	0.00%
2024/01/04	10.2	233.56	2	231.25	231.00	8.2	3,860	0.21%
2024/01/03	25	246.94	1	247.00	243.00	24	3,772	0.64%
2024/01/02	0	251.00	0	0.00	250.00	0	3,822	0.00%
2023/12/28	3.1	246.04	0	0.00	248.00	3.1	3,827	0.08%
2023/12/27	0	0.00	1	249.00	250.00	-1	3,836	-0.03%
2023/12/26	3	249.50	0	0.00	247.50	3	3,883	0.08%
2023/12/25	0	0.00	0.5	243.50	246.00	-0.5	3,936	-0.01%
2023/12/22	2	242.00	0	0.00	241.50	2	3,974	0.05%
2023/12/21	3	245.66	1	244.00	244.50	2	3,952	0.05%
2023/12/20	0	247.00	1.1	246.55	245.50	-1.1	3,964	-0.03%
2023/12/18	0	0.00	3	248.00	251.50	-3	3,974	-0.08%
2023/12/15	0	252.50	0	252.50	252.50	0	4,052	0.00%
2023/12/14	1	251.50	0.2	250.50	252.00	0.8	4,078	0.02%
2023/12/13	0	0.00	0.1	250.00	250.00	-0.1	4,157	0.00%
2023/12/12	1	250.49	0	0.00	248.00	1	4,381	0.02%
2023/12/11	2	252.75	0	0.00	252.50	2	4,415	0.05%
2023/12/07	0.4	248.50	0	0.00	247.00	0.4	4,529	0.01%
2023/12/06	7.2	251.68	2	250.50	249.00	5.2	4,527	0.11%
2023/12/05	2	253.75	4	253.50	252.50	-2	4,476	-0.04%
2023/12/04	3.1	244.76	5	249.10	250.50	-1.9	4,364	-0.04%
2023/12/01	1	244.51	1	248.00	249.50	0	4,269	0.00%
2023/11/30	1.1	249.75	0	0.00	248.00	1.1	4,251	0.03%
2023/11/29	1	246.50	1	247.50	251.00	0	4,252	0.00%
2023/11/28	0.2	242.50	0	240.00	245.00	0.2	4,208	0.00%
2023/11/22	2.1	237.14	0	0.00	237.00	2.1	4,265	0.05%
2023/11/21	0	0.00	1	244.00	242.50	-1	4,264	-0.02%
2023/11/20	4.1	239.01	0	0.00	239.00	4.1	4,280	0.10%
2023/11/17	0	236.50	2	237.00	237.00	-2	4,269	-0.05%
2023/11/16	2	235.03	0	0.00	238.50	2	4,271	0.05%
2023/11/15	1	237.00	6	236.17	235.50	-5	4,240	-0.12%
2023/11/14	0	230.50	0	0.00	230.50	0	4,201	0.00%
2023/11/13	7	231.64	5	233.70	230.50	2	4,221	0.05%
2023/11/10	0	224.50	2	224.25	228.00	-2	4,226	-0.05%
2023/11/09	1.2	227.72	0	0.00	227.50	1.2	4,200	0.03%
2023/11/08	1	230.55	5	232.60	231.00	-4	4,201	-0.09%
2023/11/07	3.1	232.84	0	0.00	232.50	3.1	4,181	0.07%
2023/11/06	2	235.50	3	236.50	237.00	-1	4,201	-0.02%
2023/11/03	11.1	234.59	3	234.00	232.50	8.1	4,199	0.19%
2023/11/02	8	243.94	3	245.00	243.00	5	4,130	0.12%
2023/11/01	7	237.93	2	239.75	240.00	5	4,126	0.12%
2023/10/31	1	237.00	1	239.00	236.00	0	4,181	0.00%
2023/10/30	0	232.75	0	0.00	232.00	0	4,263	0.00%
2023/10/27	1	233.00	2	233.00	233.50	-1	4,309	-0.02%
2023/10/26	6	229.75	1	229.50	229.00	5	4,322	0.12%
2023/10/25	3	238.83	0	0.00	238.00	3	4,282	0.07%
2023/10/24	0	235.50	0	0.00	238.00	0	4,327	0.00%
2023/10/23	0	239.00	0	0.00	237.00	0	4,353	0.00%
2023/10/20	0	239.50	0	0.00	239.50	0	4,398	0.00%
2023/10/19	0	243.50	2	242.00	242.50	-2	4,421	-0.05%
2023/10/18	1.1	250.91	1	254.00	250.50	0.1	4,439	0.00%
2023/10/17	0	0.00	1	257.00	255.50	-1	4,458	-0.02%
2023/10/16	2	251.50	1	254.00	253.00	1	4,580	0.02%
2023/10/13	0	257.00	0	0.00	257.00	0	4,789	0.00%
2023/10/11	0	0.00	1	257.00	260.00	-1	4,923	-0.02%
2023/10/06	3.1	253.71	0	0.00	251.50	3.1	5,040	0.06%
2023/10/05	0.1	261.50	1	263.50	260.50	-0.9	5,050	-0.02%
2023/10/04	2.5	257.20	2	261.50	264.00	0.5	5,058	0.01%
2023/10/03	2.3	264.35	0	0.00	262.00	2.3	5,070	0.05%
2023/10/02	7	268.21	7	271.14	267.50	0	5,179	0.00%
2023/09/28	1	267.46	5	268.90	266.50	-4	5,182	-0.08%
2023/09/27	2	262.51	1	261.51	265.00	1	5,166	0.02%
2023/09/26	3	264.83	1	265.00	263.00	2	5,193	0.04%
2023/09/25	2	270.00	2.2	268.81	269.00	-0.2	5,186	0.00%
2023/09/22	0	0.00	1	261.50	267.00	-1	5,138	-0.02%
2023/09/21	2	262.25	7	262.14	263.50	-5	5,088	-0.10%
2023/09/20	6	265.83	8	262.00	260.50	-2	5,100	-0.04%
2023/09/19	3	273.00	2.1	276.40	271.00	0.9	5,047	0.02%
2023/09/18	14	272.68	7.5	272.14	272.50	6.5	4,983	0.13%
2023/09/15	10.1	270.38	12.4	270.34	272.00	-2.3	4,889	-0.05%
2023/09/14	3	258.00	6.1	258.65	259.00	-3.1	4,683	-0.07%
2023/09/13	3	257.00	1	260.50	257.50	2	4,665	0.04%
2023/09/12	1.3	259.30	6	259.25	260.50	-4.8	4,689	-0.10%
2023/09/08	1.2	247.09	2	251.00	249.00	-0.9	4,791	-0.02%
2023/09/07	1	250.00	8	250.38	250.00	-7	4,860	-0.14%
2023/09/06	2	249.00	1	249.00	249.00	1	4,890	0.02%
2023/09/05	1	247.50	2	247.76	248.00	-1	4,945	-0.02%
2023/09/04	0	247.00	1	247.00	250.00	-1	5,054	-0.02%
2023/09/01	0	241.00	0.1	242.00	243.00	0	5,138	0.00%
2023/08/31	0	0.00	0.4	242.50	241.50	-0.4	5,234	-0.01%
2023/08/30	3	243.00	0	0.00	243.00	3	5,299	0.06%
2023/08/29	1	245.50	1	243.00	244.00	0	5,405	0.00%
2023/08/28	1	236.50	1	234.62	236.50	0	5,416	0.00%
2023/08/25	3	232.50	0.1	234.00	231.00	3	5,489	0.05%
2023/08/24	3	234.33	3	239.50	239.50	0	5,579	0.00%
2023/08/23	2	230.74	2	230.50	230.50	0	5,698	0.00%
2023/08/22	3	230.50	3	230.17	229.50	0	5,872	0.00%
2023/08/21	1.1	229.09	1	228.00	228.00	0.1	6,151	0.00%
2023/08/18	1.1	232.15	0	0.00	231.00	1.1	6,247	0.02%
2023/08/14	1	232.51	11	233.09	232.00	-10	6,639	-0.15%
2023/08/11	1.1	240.87	1	238.50	238.50	0.1	6,726	0.00%
2023/08/10	3.2	239.61	5	240.00	238.50	-1.8	6,828	-0.03%
2023/08/09	3	248.50	3	249.00	247.00	0	6,830	0.00%
2023/08/08	4.1	245.02	0	0.00	245.00	4.1	6,867	0.06%
2023/08/07	1	254.00	0	0.00	250.50	1	6,877	0.01%
2023/08/04	1.1	248.65	0	0.00	252.50	1.1	6,923	0.02%
2023/08/02	7	253.86	3	252.83	251.50	4	7,040	0.06%
2023/07/31	2.3	255.11	0	0.00	248.00	2.3	7,135	0.03%
2023/07/27	3.3	252.00	1	250.00	250.00	2.3	7,271	0.03%
2023/07/26	3.1	257.34	0	0.00	254.50	3.1	7,344	0.04%
2023/07/25	0.1	261.85	0.1	261.00	258.00	0	7,480	0.00%
2023/07/24	1	262.00	1	262.50	261.50	0	7,518	0.00%
2023/07/21	4	260.38	1	263.00	258.00	3	7,599	0.04%
2023/07/20	4	272.62	3	268.17	267.00	1	7,689	0.01%
2023/07/19	4.3	270.09	3	267.83	266.50	1.3	7,723	0.02%
2023/07/18	4	275.63	6.5	275.74	275.50	-2.5	7,678	-0.03%
2023/07/17	3.2	263.49	2.2	263.04	262.50	1	7,491	0.01%
2023/07/14	6.4	265.94	3.1	267.26	266.00	3.3	7,540	0.04%
2023/07/13	4.3	265.48	28	266.64	264.50	-23.7	7,468	-0.32%
2023/07/12	3	250.50	6	251.49	254.50	-3	7,352	-0.04%
2023/07/11	3	246.33	1	247.50	247.00	2	7,336	0.03%
2023/07/10	1.2	245.08	1.1	244.45	243.50	0.1	7,441	0.00%
2023/07/07	3.4	250.17	1	249.00	246.50	2.4	7,447	0.03%
2023/07/06	2.5	258.69	1	261.00	255.50	1.5	7,352	0.02%
2023/07/05	3.1	265.07	0	0.00	261.50	3.1	7,356	0.04%
2023/07/04	14.2	262.66	2	262.00	262.00	12.2	7,334	0.17%
2023/07/03	0	266.50	0	0.00	270.00	0	7,384	0.00%
2023/06/30	0	262.00	0	0.00	264.00	0	7,531	0.00%
2023/06/29	2.1	262.62	1	263.50	262.50	1.1	7,637	0.01%
2023/06/28	3.4	267.68	1	265.50	262.00	2.4	7,679	0.03%
2023/06/27	4.1	270.82	1	273.00	268.50	3.1	7,779	0.04%
2023/06/26	0.1	275.14	0	0.00	275.00	0.1	7,818	0.00%
2023/06/21	8	279.13	0	0.00	278.00	8	8,025	0.10%
2023/06/20	2.1	279.95	2	282.25	281.50	0.1	8,127	0.00%
2023/06/19	2.3	278.65	0.5	279.00	278.00	1.9	8,249	0.02%
2023/06/16	0.1	278.55	0	0.00	279.50	0.1	8,322	0.00%
2023/06/15	5.2	282.61	3	282.17	281.00	2.2	8,296	0.03%
2023/06/14	16	294.22	2.1	294.24	293.50	14	8,249	0.17%
2023/06/13	4	290.75	13	291.04	293.00	-9	8,253	-0.11%
2023/06/12	3	284.01	2	284.25	286.00	1	8,243	0.01%
2023/06/09	6.2	284.87	0	285.50	284.50	6.2	8,308	0.07%
2023/06/08	14.1	282.40	7	286.00	282.00	7.1	8,401	0.08%
2023/06/07	9.1	291.13	2	290.75	290.00	7.1	8,463	0.08%
2023/06/06	2.1	299.20	1	299.00	296.50	1.1	8,514	0.01%
2023/06/05	6	306.08	0	306.00	305.00	6	8,504	0.07%
2023/06/02	1	307.50	12	306.13	308.00	-11	8,495	-0.13%
2023/06/01	3.4	298.82	0	0.00	298.50	3.4	8,464	0.04%
2023/05/31	8	300.25	5	301.10	303.00	3	8,667	0.03%
2023/05/30	11	295.77	7.2	298.96	294.00	3.8	8,725	0.04%
2023/05/29	22	299.55	12	304.38	302.50	10	8,686	0.12%
2023/05/26	3.2	308.15	3.1	305.34	303.00	0.1	8,597	0.00%
2023/05/25	12	303.83	12.2	304.80	302.50	-0.2	8,464	0.00%
2023/05/24	1.2	286.91	3	290.17	292.00	-1.9	8,223	-0.02%
2023/05/23	3.1	283.84	21	286.83	289.00	-17.9	8,138	-0.22%
2023/05/22	18	284.05	1	281.50	281.50	17	8,079	0.21%
2023/05/19	5	291.10	8.4	290.23	293.00	-3.4	7,965	-0.04%
2023/05/18	6	288.75	10	290.05	285.50	-4	7,929	-0.05%
2023/05/17	8.2	287.24	7	288.93	286.50	1.2	7,927	0.02%
2023/05/16	6	289.34	3	289.83	288.50	3	7,854	0.04%
2023/05/15	1	281.00	1	283.50	281.00	0	7,773	0.00%
2023/05/12	4	279.38	4	282.25	287.00	0	7,789	0.00%
2023/05/11	2	282.75	0.1	278.50	278.00	1.9	7,758	0.02%
2023/05/10	1	285.50	1	283.50	282.50	0	7,761	0.00%
2023/05/09	3	284.50	15.4	286.00	287.50	-12.4	7,767	-0.16%
2023/05/08	4	283.50	5.7	284.21	281.00	-1.7	7,773	-0.02%
2023/05/05	6	275.08	7	275.57	277.50	-1	7,758	-0.01%
2023/05/04	10	269.35	9	271.83	272.50	1	7,857	0.01%
2023/05/03	2	276.75	5.1	274.13	276.00	-3.1	7,900	-0.04%
2023/05/02	4	276.88	23.5	278.96	277.50	-19.5	7,915	-0.25%
2023/04/28	6	276.08	5.2	275.38	274.50	0.8	7,942	0.01%
2023/04/27	3.1	265.98	0.1	267.50	266.50	3.1	7,815	0.04%
2023/04/26	3	261.00	11.2	264.91	269.00	-8.2	7,812	-0.10%
2023/04/25	2.4	269.41	8.5	267.31	258.00	-6.1	7,838	-0.08%
2023/04/24	2.5	266.37	8	265.75	268.50	-5.5	7,743	-0.07%
2023/04/21	3.1	261.47	3	258.83	260.00	0.1	7,734	0.00%
2023/04/20	8	255.31	0	0.00	255.00	8	7,732	0.10%
2023/04/19	3.5	258.08	3	257.34	254.00	0.5	7,858	0.01%
2023/04/18	2	263.00	1	264.00	263.00	1	7,907	0.01%
2023/04/17	7	261.51	11	261.86	264.50	-4	8,079	-0.05%
2023/04/14	5.2	263.33	3.1	262.53	263.00	2.2	8,253	0.03%
2023/04/13	7.7	266.95	2	264.50	264.00	5.7	8,265	0.07%
2023/04/12	1	271.50	7	272.64	274.50	-6	8,201	-0.07%
2023/04/11	4.1	274.40	1	277.00	274.00	3.1	8,246	0.04%
2023/04/10	2.1	271.86	0	0.00	275.50	2.1	8,270	0.03%
2023/04/07	6	275.58	4	274.50	274.00	2	8,272	0.02%
2023/04/06	3	273.67	2.1	274.64	274.50	0.9	8,283	0.01%
2023/03/31	9	286.06	5.2	283.54	283.00	3.8	8,310	0.05%
2023/03/30	3	280.17	5.1	280.47	281.00	-2	8,315	-0.02%
2023/03/29	2	271.75	3	277.17	272.00	-1	8,478	-0.01%
2023/03/28	14.3	277.72	12.1	274.68	273.50	2.2	8,836	0.02%
2023/03/27	7.1	283.03	3.2	285.56	285.50	3.9	8,862	0.04%
2023/03/24	13	287.65	10.2	287.16	286.50	2.9	9,014	0.03%
2023/03/23	4.1	278.93	10.3	277.07	280.50	-6.2	8,871	-0.07%
2023/03/22	9.1	275.57	13.6	276.37	275.50	-4.5	8,921	-0.05%
2023/03/21	10.2	265.57	8	268.56	269.00	2.2	8,944	0.02%
2023/03/20	4	263.00	1	264.00	262.50	3	8,933	0.03%
2023/03/17	2	262.25	1	261.00	261.00	1	9,094	0.01%
2023/03/16	4	261.62	4	258.25	259.00	0	9,229	0.00%
2023/03/15	5	261.40	4	262.25	259.50	1	9,580	0.01%
2023/03/14	1.1	261.09	2	261.50	260.00	-0.9	9,712	-0.01%
2023/03/13	4	263.84	5.9	260.65	266.00	-1.9	9,889	-0.02%
2023/03/10	4.3	264.85	8	266.50	260.00	-3.7	9,931	-0.04%
2023/03/09	22	267.77	13.7	267.69	266.50	8.3	10,174	0.08%
2023/03/08	5	261.30	5	262.70	263.00	0	10,063	0.00%
2023/03/07	10	257.80	2.6	257.25	258.50	7.5	10,084	0.07%
2023/03/06	2.3	264.51	7.4	261.31	261.00	-5	10,128	-0.05%
2023/03/03	7.1	258.51	18.2	259.85	259.00	-11.1	10,261	-0.11%
2023/03/02	2.3	251.01	8	250.06	250.50	-5.7	10,165	-0.06%
2023/03/01	3.2	235.63	2.4	241.00	240.50	0.8	10,116	0.01%
2023/02/24	4.1	237.45	0	0.00	235.00	4.1	10,158	0.04%
2023/02/23	6.1	241.18	2	242.75	243.00	4.1	10,183	0.04%
2023/02/22	2.4	241.83	0	0.00	240.00	2.4	10,408	0.02%
2023/02/21	0.1	247.27	3	247.00	247.00	-2.9	10,602	-0.03%
2023/02/20	4.1	245.89	3	245.17	244.00	1.1	10,845	0.01%
2023/02/17	1.1	246.04	0	0.00	245.50	1.1	11,153	0.01%
2023/02/16	5	245.30	4.1	246.89	247.50	1	11,793	0.01%
2023/02/15	2.1	240.62	3.1	242.30	244.00	-1	11,900	-0.01%
2023/02/14	5.2	238.21	4	239.00	238.50	1.2	11,952	0.01%
2023/02/13	3.1	235.15	3	236.00	233.00	0.1	12,322	0.00%
2023/02/10	4	238.25	0	0.00	237.00	4	12,572	0.03%
2023/02/09	3	243.33	0	0.00	243.00	3	12,694	0.02%
2023/02/08	4	245.00	1	244.00	244.00	3	12,976	0.02%
2023/02/07	1	242.00	1	241.00	244.00	0	13,058	0.00%
2023/02/06	6.3	242.25	2	241.50	239.00	4.3	13,207	0.03%
2023/02/03	14	258.04	5	257.51	255.00	9	13,161	0.07%
2023/02/02	5	260.40	48.3	259.39	264.50	-43.3	13,207	-0.33%
2023/02/01	2	251.50	8	251.44	255.50	-6	13,225	-0.05%
2023/01/31	3	243.17	2	244.25	243.00	1	13,197	0.01%
2023/01/30	4.1	243.26	7.1	243.51	246.00	-3	13,404	-0.02%
2023/01/17	0	0.00	2	234.75	234.50	-2	13,495	-0.01%
2023/01/16	1.1	233.50	2	232.50	233.00	-1	13,839	-0.01%
2023/01/13	7.2	234.62	7.2	235.91	230.00	-0.1	14,000	0.00%
2023/01/12	4	234.75	3	233.33	232.00	1	14,152	0.01%
2023/01/11	0.2	236.22	0	0.00	234.00	0.2	14,447	0.00%
2023/01/10	0.2	235.86	1	232.50	236.50	-0.8	14,660	-0.01%
2023/01/09	4	234.13	3	235.33	236.00	1	14,843	0.01%
2023/01/06	5	223.93	5.6	225.19	227.50	-0.5	14,819	0.00%
2023/01/05	44.5	220.54	3.1	221.25	219.50	41.5	14,815	0.28%
2023/01/04	8.2	225.81	9	225.17	223.00	-0.8	14,728	-0.01%
2023/01/03	6	230.42	4	232.38	233.00	2	14,662	0.01%
2022/12/30	0.1	230.00	0	0.00	227.00	0.1	14,732	0.00%
2022/12/29	6.1	229.90	4	230.25	231.00	2.1	14,768	0.01%
2022/12/28	6.1	235.78	2	234.50	231.50	4.1	14,913	0.03%
2022/12/27	3	239.83	3	239.17	238.00	0	15,074	0.00%
2022/12/26	1	237.00	0	0.00	237.00	1	15,149	0.01%
2022/12/23	3	240.50	5.2	241.38	242.00	-2.2	15,276	-0.01%
2022/12/22	9.2	238.33	9.6	241.15	243.00	-0.4	15,283	0.00%
2022/12/21	5.8	237.55	12	240.21	237.00	-6.2	15,279	-0.04%
2022/12/20	8.3	244.22	26	244.83	241.50	-17.7	15,189	-0.12%
2022/12/19	8.1	259.91	4	257.38	257.00	4.1	14,930	0.03%
2022/12/16	5.6	263.05	20	261.65	260.00	-14.4	14,855	-0.10%
2022/12/15	0.1	272.80	1	273.00	274.00	-1	14,757	-0.01%
2022/12/14	10.1	272.44	10	271.35	274.00	0.1	14,743	0.00%
2022/12/13	8.4	274.96	1	285.50	270.00	7.4	14,790	0.05%
2022/12/12	4	279.13	2	281.75	281.00	2	14,675	0.01%
2022/12/09	7.2	287.63	6	285.19	281.50	1.2	14,751	0.01%
2022/12/08	10.3	280.79	11	281.76	287.00	-0.7	14,641	0.00%
2022/12/07	22.8	288.34	10.1	286.93	278.50	12.7	14,622	0.09%
2022/12/06	8.5	308.84	2.5	305.64	304.50	6.1	14,293	0.04%
2022/12/05	26.6	309.10	6.6	309.82	310.50	20	14,155	0.14%
2022/12/02	4.2	290.41	4	289.63	295.50	0.2	13,957	0.00%
2022/12/01	11.4	287.75	7	285.00	286.50	4.4	13,977	0.03%
2022/11/30	0	268.00	0	0.00	269.50	0	13,656	0.00%
2022/11/29	0	267.50	4	269.88	267.00	-4	13,768	-0.03%
2022/11/28	1	272.00	2	268.01	273.00	-1	13,889	-0.01%
2022/11/25	10	274.90	5.2	273.00	271.00	4.8	14,066	0.03%
2022/11/24	1.2	268.33	1.1	260.27	270.00	0.1	13,891	0.00%
2022/11/23	1	260.00	2	264.50	259.00	-1	13,814	-0.01%
2022/11/22	3	260.67	6	261.67	262.00	-3	13,857	-0.02%
2022/11/21	5	260.20	6	261.58	261.00	-1	13,867	-0.01%
2022/11/18	11.3	263.39	4	261.88	258.00	7.3	13,855	0.05%
2022/11/17	6	268.25	7	269.57	267.50	-1	13,777	-0.01%
2022/11/16	6	267.75	7	270.43	272.50	-1	13,810	-0.01%
2022/11/15	10	267.90	14	264.97	270.50	-4	13,909	-0.03%
2022/11/14	20	267.83	15.1	268.52	263.00	4.9	13,834	0.04%
2022/11/11	0	0.00	1.1	256.50	256.50	-1.1	13,368	-0.01%
2022/11/10	3	232.67	2	234.00	233.50	1	13,309	0.01%
2022/11/09	17.1	232.48	31	230.84	234.50	-14	13,340	-0.10%
2022/11/08	10	222.20	7	222.00	219.00	3	13,260	0.02%
2022/11/04	3	214.00	3	214.00	217.00	0	13,147	0.00%
2022/11/03	3	215.50	4	214.50	217.00	-1	12,958	-0.01%
2022/11/02	2	209.00	16	213.84	217.50	-14	12,985	-0.11%
2022/11/01	9	209.17	4	208.50	208.50	5	12,849	0.04%
2022/10/31	7	211.29	8.3	212.36	211.50	-1.3	12,874	-0.01%
2022/10/28	2	209.50	13	209.14	208.50	-11	12,879	-0.09%
2022/10/27	2	204.25	7.3	204.31	207.00	-5.3	12,750	-0.04%
2022/10/26	17.3	201.58	3	200.00	199.50	14.3	12,741	0.11%
2022/10/25	3	207.67	3	210.17	207.00	0	12,665	0.00%
2022/10/24	18	206.81	19	208.58	207.50	-1	12,654	-0.01%
2022/10/21	15	201.10	9.1	197.59	195.00	5.9	12,710	0.05%
2022/10/20	6	197.92	8	197.63	199.50	-2	12,735	-0.02%
2022/10/19	15	208.00	12.1	208.07	205.00	2.9	12,665	0.02%
2022/10/18	6	199.50	7	199.21	201.00	-1	12,497	-0.01%
2022/10/17	7	191.50	6	193.57	195.00	1	12,474	0.01%
2022/10/14	7	194.21	8.5	192.52	195.50	-1.5	12,509	-0.01%
2022/10/13	8.3	179.57	1	178.50	178.00	7.3	12,619	0.06%
2022/10/12	0	0.00	0.1	188.00	189.00	-0.1	12,571	0.00%
2022/10/11	3.8	191.04	1	196.50	187.50	2.8	12,616	0.02%
2022/10/07	0	205.00	2	204.75	204.00	-2	12,604	-0.02%
2022/10/06	5	203.50	1.3	206.33	207.00	3.7	12,628	0.03%
2022/10/05	4.3	201.82	2.2	203.41	200.50	2.1	12,668	0.02%
2022/10/04	1.2	198.50	5	197.40	198.00	-3.8	12,570	-0.03%
2022/10/03	1	183.00	0	188.50	188.50	1	12,519	0.01%
2022/09/30	0	186.00	1	185.50	189.00	-1	12,630	-0.01%
2022/09/29	1.2	189.28	0	0.00	186.00	1.2	12,684	0.01%
2022/09/28	2.2	191.86	1	189.00	187.00	1.2	12,715	0.01%
2022/09/27	8	194.19	3.1	195.74	200.00	4.9	12,759	0.04%
2022/09/26	0	0.00	2	198.75	193.00	-2	12,737	-0.02%
2022/09/23	4	206.75	3	207.17	205.00	1	12,722	0.01%
2022/09/22	4.1	208.76	0	0.00	207.00	4.1	12,698	0.03%
2022/09/21	1	217.50	1	215.00	216.00	0	12,641	0.00%
2022/09/20	3.1	216.39	4.5	218.35	220.50	-1.4	12,644	-0.01%
2022/09/19	3	222.36	3	224.83	222.00	0	12,513	0.00%
2022/09/16	4.1	225.07	8	225.00	221.50	-3.9	12,492	-0.03%
2022/09/15	3	229.50	5	230.60	228.00	-2	12,403	-0.02%
2022/09/14	6.4	228.99	2	227.75	229.50	4.4	12,408	0.04%
2022/09/13	3	247.00	3	249.33	240.00	0	12,285	0.00%
2022/09/12	3	247.67	3	248.00	246.50	0	12,262	0.00%
2022/09/08	2	244.25	2	243.25	242.00	0	12,336	0.00%
2022/09/07	3	242.00	4	239.38	242.00	-1	12,397	-0.01%
2022/09/06	2	252.21	5	252.30	250.50	-3	12,319	-0.02%
2022/09/05	10.1	250.15	8	251.87	247.50	2.1	12,305	0.02%
2022/09/02	9.1	244.28	29	247.91	243.00	-19.9	12,206	-0.16%
2022/09/01	17.3	256.94	10	251.00	244.50	7.3	12,032	0.06%
2022/08/31	4	267.50	2	268.75	270.50	2	11,794	0.02%
2022/08/30	1	265.00	0	0.00	267.50	1	11,767	0.01%
2022/08/29	6.2	262.26	6	262.17	266.50	0.2	11,715	0.00%
2022/08/26	4	281.25	4	280.50	278.00	0	11,605	0.00%
2022/08/25	7.1	276.70	2	274.75	276.00	5.1	11,562	0.04%
2022/08/24	11	271.68	14	271.29	270.00	-3	11,603	-0.03%
2022/08/23	6.3	280.81	4	278.25	274.00	2.3	11,453	0.02%
2022/08/22	31.2	297.75	26	291.77	288.00	5.2	11,245	0.05%
2022/08/19	7	289.50	8	288.76	295.00	-1	10,925	-0.01%
2022/08/18	14.3	273.19	12	272.75	281.50	2.3	10,763	0.02%
2022/08/17	4	278.13	3	277.83	278.00	1	10,705	0.01%
2022/08/16	7	279.86	5	279.20	277.00	2	10,591	0.02%
2022/08/15	10.1	277.70	8	279.81	282.00	2.1	10,432	0.02%
2022/08/12	1	257.00	3	260.00	261.50	-2	10,094	-0.02%
2022/08/11	2	254.00	6	254.75	254.00	-4	9,930	-0.04%
2022/08/10	6	250.17	5	248.50	245.50	1	9,778	0.01%
2022/08/09	3	249.67	10	250.60	249.00	-7	9,654	-0.07%
2022/08/08	1	242.00	0	246.00	246.50	1	9,525	0.01%
2022/08/05	1.2	244.93	8	245.13	244.00	-6.9	9,468	-0.07%
2022/08/04	9	236.78	12	237.29	234.50	-3	9,353	-0.03%
2022/08/03	1	236.99	1	233.00	234.00	0	9,176	0.00%
2022/08/02	5.1	235.30	4	236.13	238.00	1.1	9,128	0.01%
2022/08/01	4	236.75	2	232.75	243.50	2	8,992	0.02%
2022/07/29	8	241.44	5.2	242.31	240.50	2.8	8,840	0.03%
2022/07/28	31.6	245.26	17.1	241.36	238.50	14.5	8,673	0.17%
2022/07/27	21	259.60	20	257.85	263.50	1	8,248	0.01%
2022/07/26	10.1	260.76	11	261.18	254.50	-0.9	7,993	-0.01%
2022/07/25	5.1	277.89	2	276.50	272.00	3.1	7,811	0.04%
2022/07/22	10.1	282.86	7	282.22	278.50	3.1	7,679	0.04%
2022/07/21	8.1	274.29	4	276.75	282.00	4.1	7,498	0.05%
2022/07/20	11.1	270.93	20.3	263.40	266.50	-9.2	7,230	-0.13%
2022/07/19	14.3	256.91	7	253.57	253.00	7.3	7,063	0.10%
2022/07/18	6	256.67	25	257.70	259.00	-19	7,012	-0.27%
2022/07/15	29.1	247.52	10	249.55	253.50	19.1	6,872	0.28%
2022/07/14	0.1	238.83	0	0.00	247.00	0.1	6,744	0.00%
2022/07/13	17	249.85	18	245.00	242.00	-1	6,583	-0.02%
2022/07/12	4.1	239.28	4	241.25	238.50	0.1	6,465	0.00%
2022/07/11	3.3	254.78	2	251.50	248.50	1.3	6,373	0.02%
2022/07/08	8	259.93	8	260.31	262.00	0	6,216	0.00%
2022/07/07	3	242.33	6.1	246.59	251.50	-3.1	5,992	-0.05%
2022/07/06	3	247.00	5	247.60	243.00	-2	5,833	-0.03%
2022/07/05	13	243.04	8	246.06	247.00	5	5,761	0.09%
2022/07/04	8	251.94	2	251.50	244.00	6	5,570	0.11%
2022/07/01	3	263.00	14.1	250.98	244.00	-11.1	5,428	-0.20%
2022/06/30	0.1	266.29	0	265.00	260.50	0	5,294	0.00%
2022/06/29	3.4	276.62	2	273.25	273.50	1.4	5,213	0.03%
2022/06/28	5.1	294.09	2	289.75	289.50	3.1	5,134	0.06%
2022/06/27	0	0.00	2	308.23	312.50	-2	5,099	-0.04%
2022/06/24	0	0.00	0.1	292.00	284.50	-0.1	5,038	0.00%
2022/06/23	3	289.33	3.3	290.64	286.50	-0.3	4,981	-0.01%
2022/06/22	1.1	296.67	43.2	294.72	294.00	-42	4,931	-0.85%
2022/06/17	1.1	313.26	3	312.83	316.00	-1.9	4,736	-0.04%
2022/06/16	1	331.50	7.3	320.34	316.00	-6.3	4,613	-0.14%
2022/06/15	0.1	333.50	0	0.00	329.50	0.1	4,489	0.00%
2022/06/14	4	341.11	7	339.86	343.00	-3	4,421	-0.07%
2022/06/13	2	342.60	3.1	344.76	345.00	-1.1	4,377	-0.02%
2022/06/10	2	360.78	3	362.67	365.00	-1	4,379	-0.02%
2022/06/09	0	0.00	4	373.13	372.00	-4	4,350	-0.09%
2022/06/08	0.2	368.05	0	0.00	365.00	0.2	4,333	0.00%
2022/06/07	4.1	368.00	1	367.50	367.50	3.1	4,335	0.07%
2022/06/06	2	376.49	2	373.25	373.00	0	4,331	0.00%
2022/06/02	4.1	366.67	8	368.19	372.00	-3.9	4,373	-0.09%
2022/06/01	5.5	377.55	5	380.30	371.00	0.5	4,385	0.01%
2022/05/31	3	393.33	0	0.00	394.50	3	4,295	0.07%
2022/05/30	0.1	389.74	1.4	391.57	395.00	-1.3	4,324	-0.03%
2022/05/27	2	375.75	2.2	377.50	376.50	-0.2	4,282	0.00%
2022/05/26	4.3	373.75	3.5	370.89	368.00	0.8	4,372	0.02%
2022/05/25	7.1	373.56	5	379.00	381.00	2.1	4,314	0.05%
2022/05/24	0.2	388.05	0	0.00	380.00	0.2	4,219	0.00%
2022/05/23	0	398.50	0	0.00	397.50	0	4,195	0.00%
2022/05/20	1.1	406.18	1	401.50	401.50	0.1	4,207	0.00%
2022/05/19	0.3	403.04	0	0.00	407.50	0.3	4,241	0.01%
2022/05/18	0	413.00	0.2	412.00	414.00	-0.1	4,263	0.00%
2022/05/17	1	401.52	1	405.50	407.50	0	4,259	0.00%
2022/05/16	0.1	401.58	1.1	408.37	401.00	-1	4,301	-0.02%
2022/05/13	2	390.50	3	391.00	398.00	-1	4,277	-0.02%
2022/05/12	0.1	386.11	0.2	386.50	381.00	0	4,265	0.00%
2022/05/11	0.1	397.63	0	0.00	391.00	0.1	4,229	0.00%
2022/05/10	2	395.89	2	398.50	404.00	0	4,228	0.00%
2022/05/09	0.1	399.17	0.2	399.56	395.00	-0.1	4,273	0.00%
2022/05/06	5.2	399.10	2	396.50	401.50	3.2	4,351	0.07%
2022/05/05	2	414.79	3	418.83	418.00	-1	4,332	-0.02%
2022/05/04	0	405.00	0	0.00	398.50	0	4,312	0.00%
2022/05/03	1.1	398.55	2	403.00	399.50	-0.9	4,350	-0.02%
2022/04/29	0.1	403.18	0.1	405.00	404.00	0	4,417	0.00%
2022/04/28	2	398.03	0	0.00	395.00	2	4,424	0.05%
2022/04/27	5	400.40	5	395.70	409.00	0	4,415	0.00%
2022/04/26	0	0.00	1	413.50	406.00	-1	4,382	-0.02%
2022/04/25	1.1	406.18	2	415.50	406.50	-0.9	4,401	-0.02%
2022/04/22	4.3	439.41	2	445.75	434.50	2.3	4,379	0.05%
2022/04/20	1	458.00	1	454.50	458.50	0	4,406	0.00%
2022/04/19	1	449.00	1	448.00	449.00	0	4,421	0.00%
2022/04/18	1	440.00	1	438.00	440.50	0	4,468	0.00%
2022/04/15	4.3	447.02	3	451.81	441.00	1.3	4,550	0.03%
2022/04/14	1	468.02	0	0.00	467.00	1	4,539	0.02%
2022/04/13	3.1	462.71	4	459.50	466.00	-0.9	4,553	-0.02%
2022/04/12	1.1	455.22	1	451.00	454.00	0.1	4,575	0.00%
2022/04/11	6.3	470.46	4	475.13	455.00	2.3	4,551	0.05%
2022/04/08	5.1	503.58	0	0.00	498.00	5.1	4,520	0.11%
2022/04/07	2	517.97	4	519.75	509.00	-2	4,488	-0.04%
2022/04/06	1	509.96	1	514.02	516.00	0	4,446	0.00%
2022/04/01	1	519.99	2	514.50	526.00	-1	4,428	-0.02%
2022/03/31	2.1	523.06	1	527.96	524.00	1	4,442	0.02%
2022/03/30	0	0.00	1	541.00	537.00	-1	4,433	-0.02%
2022/03/29	2	518.00	2.1	520.90	522.00	-0.1	4,437	0.00%
2022/03/28	1	509.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	1	515.00	2.4	518.42	518.00	-1.4	4,437	-0.03%
2022/03/24	2	511.50	2	509.50	508.00	0	4,422	0.00%
2022/03/23	4	511.25	6.1	515.58	514.00	-2.1	4,439	-0.05%
2022/03/21	3	486.17	1.1	487.11	488.50	1.9	4,483	0.04%
2022/03/18	0.1	480.91	0	0.00	480.50	0.1	4,509	0.00%
2022/03/17	4.1	486.65	4.3	486.08	489.50	-0.2	4,508	0.00%
2022/03/16	11.3	459.23	4.1	462.97	460.00	7.2	4,481	0.16%
2022/03/15	2.5	466.03	10	467.90	458.50	-7.5	4,464	-0.17%
2022/03/14	3	492.13	1	482.00	485.00	2	4,419	0.05%
2022/03/11	0.4	486.74	0	0.00	489.00	0.4	4,433	0.01%
2022/03/10	0.1	501.14	0	0.00	498.50	0.1	4,467	0.00%
2022/03/09	0.1	487.00	0	0.00	486.50	0.1	4,471	0.00%
2022/03/08	2.1	498.33	3	482.83	475.50	-0.9	4,524	-0.02%
2022/03/07	37.3	499.81	32	496.33	494.50	5.3	4,516	0.12%
2022/03/04	4	540.00	5	544.80	547.00	-1	4,550	-0.02%
2022/03/03	3.1	547.64	2.5	547.28	535.00	0.6	4,564	0.01%
2022/03/02	1	544.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	2	545.50	2	545.00	539.00	0	4,670	0.00%
2022/02/25	1	524.00	6	531.50	524.00	-5	4,634	-0.11%
2022/02/24	3.1	517.30	2	520.02	512.00	1.1	4,608	0.02%
2022/02/23	0	0.00	0	528.00	529.00	0	4,578	0.00%
2022/02/22	1	513.30	0.1	515.00	521.00	0.9	4,598	0.02%
2022/02/21	0	536.33	0	0.00	533.00	0	4,628	0.00%
2022/02/18	1.1	525.00	1.1	536.00	536.00	0.1	4,626	0.00%
2022/02/17	1	523.03	1	530.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	1	529.94	528.00	-1	4,739	-0.02%
2022/02/15	1	505.00	0.1	509.00	502.00	1	4,807	0.02%
2022/02/14	0.4	496.89	0	0.00	496.00	0.4	4,926	0.01%
2022/02/11	1.1	511.82	0	0.00	514.00	1.1	5,001	0.02%
2022/02/10	0.1	519.00	1	519.00	516.00	-0.9	5,059	-0.02%
2022/02/09	2.2	511.29	1	514.00	526.00	1.2	5,105	0.02%
2022/02/08	4.2	501.33	4	503.75	506.00	0.2	5,149	0.00%
2022/02/07	0.2	477.00	0	483.50	478.00	0.2	5,192	0.00%
2022/01/26	0	0.00	1.1	478.18	472.00	-1.1	5,269	-0.02%
2022/01/25	1.2	483.42	1.1	481.46	477.00	0.1	5,410	0.00%
2022/01/24	0.1	494.32	1.3	489.61	496.00	-1.2	5,518	-0.02%
2022/01/21	0.4	499.59	0	495.00	490.50	0.4	5,596	0.01%
2022/01/20	1	520.05	1.1	523.00	526.00	0	5,627	0.00%
2022/01/19	2.3	527.79	1	518.00	519.00	1.3	5,821	0.02%
2022/01/18	2.1	545.56	3	544.34	545.00	-0.9	5,860	-0.02%
2022/01/17	2.2	526.45	2	527.50	528.00	0.2	5,876	0.00%
2022/01/14	2.5	505.65	0	508.00	514.00	2.5	5,944	0.04%
2022/01/13	1	519.98	1.1	509.09	520.00	-0.1	6,018	0.00%
2022/01/12	5	508.60	0	0.00	505.00	5	6,150	0.08%
2022/01/11	11.2	510.98	10.2	512.59	509.00	1	6,285	0.02%
2022/01/10	41.1	528.82	50	518.92	517.00	-8.9	6,323	-0.14%
2022/01/07	12	556.00	12	561.00	558.00	0	6,329	0.00%
2022/01/06	2.1	582.83	1	587.00	573.00	1.1	6,406	0.02%
2022/01/05	4.1	588.98	4	589.25	589.00	0.1	6,501	0.00%
2022/01/04	3	588.00	3	588.08	585.00	0	6,518	0.00%
2022/01/03	0	0.00	1	583.05	583.00	-1	6,579	-0.02%
2021/12/30	4	571.24	4	574.25	572.00	0	6,628	0.00%
2021/12/29	2	568.02	2	571.00	569.00	0	6,716	0.00%
2021/12/28	0.1	574.27	0	0.00	572.00	0.1	6,892	0.00%
2021/12/27	2	575.50	2	575.49	576.00	0	6,985	0.00%
2021/12/24	1.1	575.50	1	580.00	567.00	0.1	7,055	0.00%
2021/12/23	3	577.33	3	580.99	573.00	0	7,209	0.00%
2021/12/22	0	574.00	0	574.00	571.00	0	7,317	0.00%
2021/12/21	2	572.00	2	574.00	577.00	0	7,389	0.00%
2021/12/20	2.1	562.82	2	569.00	565.00	0.1	7,459	0.00%
2021/12/17	2.1	565.01	3	573.00	565.00	-0.9	7,547	-0.01%
2021/12/16	2.1	579.01	1	580.00	572.00	1.1	7,602	0.01%
2021/12/15	3	564.33	4.1	563.05	575.00	-1.1	7,603	-0.01%
2021/12/14	7	555.29	7.1	559.71	556.00	-0.1	7,611	0.00%
2021/12/13	1	573.00	1	576.00	574.00	0	7,668	0.00%
2021/12/10	1.5	573.53	0	0.00	572.00	1.5	7,717	0.02%
2021/12/09	3	587.00	3	591.33	586.00	0	7,738	0.00%
2021/12/08	2	596.00	1	587.00	585.00	1	7,744	0.01%
2021/12/07	1.1	584.30	1	592.00	586.00	0.1	7,757	0.00%
2021/12/06	1.5	590.27	1	582.00	581.00	0.5	7,771	0.01%
2021/12/03	2.2	601.09	2	597.03	601.00	0.2	7,856	0.00%
2021/12/02	0.5	603.48	0	0.00	590.00	0.5	7,958	0.01%
2021/12/01	0.3	611.73	0.1	612.00	608.00	0.2	8,101	0.00%
2021/11/30	1.1	618.11	1.4	618.08	626.00	-0.3	8,105	0.00%
2021/11/29	2	581.96	2.1	583.47	584.00	0	8,059	0.00%
2021/11/26	5	580.19	4	584.25	585.00	1	8,084	0.01%
2021/11/25	2.1	576.40	3.1	576.07	579.00	-1	8,020	-0.01%
2021/11/24	1.1	568.13	1.3	573.49	566.00	-0.2	8,127	0.00%
2021/11/23	1.1	552.00	0.1	554.00	558.00	1	8,264	0.01%
2021/11/22	1	541.00	6	554.33	561.00	-5	8,299	-0.06%
2021/11/19	3	551.64	1	551.00	548.00	2	8,432	0.02%
2021/11/18	0.4	550.78	0	550.00	548.00	0.3	8,499	0.00%
2021/11/17	0	559.00	0	0.00	560.00	0	8,526	0.00%
2021/11/16	0.5	558.87	0	0.00	561.00	0.5	8,574	0.01%
2021/11/15	0.3	568.74	1	584.04	562.00	-0.7	8,567	-0.01%
2021/11/12	2.1	575.49	1	580.02	574.00	1	8,598	0.01%
2021/11/11	3	573.95	3	579.00	576.00	0	8,569	0.00%
2021/11/10	0	0.00	1.2	553.23	555.00	-1.2	8,532	-0.01%
2021/11/09	3	549.33	2	543.00	542.00	1	8,549	0.01%
2021/11/08	2.5	540.71	2	543.49	536.00	0.5	8,522	0.01%
2021/11/05	1	550.49	3	547.01	558.00	-2	8,506	-0.02%
2021/11/04	5	544.19	3	547.01	535.00	2	8,427	0.02%
2021/11/03	1	514.01	1	519.00	530.00	0	8,376	0.00%
2021/11/02	3	531.00	3.1	532.12	526.00	-0.1	8,331	0.00%
2021/11/01	0	506.00	0	0.00	514.00	0	8,267	0.00%
2021/10/29	1	488.00	4.1	473.50	490.50	-3.1	8,313	-0.04%
2021/10/28	2.1	473.48	1	475.50	465.50	1.1	8,216	0.01%
2021/10/27	2	457.75	7.2	467.54	470.50	-5.2	8,151	-0.06%
2021/10/26	3	450.80	9	443.11	440.50	-6	7,978	-0.08%
2021/10/25	2	443.50	13	443.46	442.00	-11	8,045	-0.14%
2021/10/22	3	441.83	3.1	444.10	440.50	-0.1	8,096	0.00%
2021/10/21	4.1	439.20	2	440.75	430.00	2.1	8,048	0.03%
2021/10/20	3.1	449.28	8.1	454.87	456.50	-5.1	8,036	-0.06%
2021/10/19	15	439.87	19.6	446.98	450.50	-4.6	7,971	-0.06%
2021/10/18	0	413.50	0	0.00	412.00	0	7,845	0.00%
2021/10/15	4	405.88	4.1	409.20	413.50	-0.1	7,803	0.00%
2021/10/14	5.1	396.22	5	396.90	392.50	0.1	7,727	0.00%
2021/10/13	4.4	412.01	5	402.80	393.00	-0.6	7,675	-0.01%
2021/10/12	4.1	426.46	3	424.67	418.50	1.1	7,620	0.01%
2021/10/08	10	434.60	5	432.90	430.00	5	7,639	0.07%
2021/10/07	3	432.34	3	427.17	431.00	0	7,595	0.00%
2021/10/05	3	409.17	5	405.79	425.00	-2	7,507	-0.03%
2021/10/04	6	416.38	6	418.33	401.50	0	7,422	0.00%
2021/10/01	5	432.50	6	427.75	423.00	-1	7,494	-0.01%
2021/09/30	4	433.39	4.2	436.38	435.00	-0.2	7,545	0.00%
2021/09/29	9.2	433.75	17	419.82	419.00	-7.8	7,446	-0.10%
2021/09/28	1.1	450.27	9.3	450.47	463.00	-8.2	7,375	-0.11%
2021/09/27	4.1	468.66	2	470.25	461.00	2.1	7,334	0.03%
2021/09/24	3	473.83	1	477.50	473.00	2	7,293	0.03%
2021/09/23	2	468.25	3.2	459.36	469.50	-1.2	7,221	-0.02%
2021/09/22	2.2	448.18	1	445.00	443.00	1.2	7,174	0.02%
2021/09/17	1.1	452.45	2	457.50	460.00	-0.9	7,178	-0.01%
2021/09/16	2.5	457.62	1.2	459.30	449.00	1.4	7,207	0.02%
2021/09/15	1.1	437.53	1.1	443.21	448.50	0.1	7,272	0.00%
2021/09/14	2.3	442.46	1.1	439.86	444.00	1.2	7,355	0.02%
2021/09/13	0.2	433.00	0	0.00	434.00	0.2	7,539	0.00%
2021/09/10	0	419.50	1.2	430.83	433.00	-1.2	7,642	-0.02%
2021/09/09	10	415.70	12	417.79	420.50	-2	7,689	-0.03%
2021/09/08	23.5	416.74	31	414.47	410.00	-7.5	7,719	-0.10%
2021/09/07	4.2	440.62	4	439.00	438.50	0.2	7,636	0.00%
2021/09/06	2	447.00	3.4	447.74	453.50	-1.4	7,514	-0.02%
2021/09/02	0	0.00	1	417.50	413.00	-1	7,455	-0.01%
2021/09/01	0	0.00	1	425.00	426.00	-1	7,564	-0.01%
2021/08/31	0	0.00	0.1	415.00	421.50	-0.1	7,632	0.00%
2021/08/30	1.1	422.93	0.1	420.00	420.50	1	7,856	0.01%
2021/08/27	4.1	397.03	6.2	400.83	413.00	-2.1	7,882	-0.03%
2021/08/26	2	385.00	2	381.75	379.50	0	7,929	0.00%
2021/08/25	1.1	392.60	1	376.50	387.50	0.1	7,950	0.00%
2021/08/24	4.1	379.00	3	375.00	369.50	1.1	7,916	0.01%
2021/08/23	2	379.50	1.1	384.91	387.00	0.9	8,053	0.01%
2021/08/20	0	367.50	0.6	369.00	365.00	-0.6	8,070	-0.01%
2021/08/18	4	353.88	6	354.50	373.50	-2	8,165	-0.02%
2021/08/17	6.1	360.47	1	353.50	352.00	5.1	8,221	0.06%
2021/08/16	5.3	375.93	4	371.88	375.50	1.3	8,285	0.02%
2021/08/13	11.1	385.65	5	381.70	380.00	6.1	8,408	0.07%
2021/08/12	1.1	398.45	2	400.75	400.50	-0.9	8,396	-0.01%
2021/08/11	2	388.75	2	396.00	385.00	0	8,478	0.00%
2021/08/10	1	408.00	2	399.75	401.00	-1	8,727	-0.01%
2021/08/09	2	410.75	1.1	422.31	402.50	0.9	9,021	0.01%
2021/08/06	2.1	416.48	3	415.50	416.00	-1	9,206	-0.01%
2021/08/05	4.1	406.35	9	411.61	414.50	-5	9,399	-0.05%
2021/08/04	5.1	414.97	5	406.31	396.00	0.1	9,662	0.00%
2021/08/03	7	404.57	1.1	399.48	405.50	6	9,629	0.06%
2021/08/02	2.2	389.10	0	0.00	389.50	2.2	9,681	0.02%
2021/07/30	1.4	408.91	2	407.25	397.00	-0.6	9,818	-0.01%
2021/07/29	7	410.50	5.9	414.49	416.00	1.1	9,932	0.01%
2021/07/28	0	368.00	0	0.00	383.50	0	9,954	0.00%
2021/07/27	3	385.00	1	374.50	375.50	2	10,059	0.02%
2021/07/26	3.2	388.78	3	385.50	385.50	0.2	10,058	0.00%
2021/07/23	11.2	407.35	1	391.00	391.50	10.2	10,051	0.10%
2021/07/22	0	0.00	1	425.00	427.50	-1	10,131	-0.01%
2021/07/21	7.1	420.82	4	417.75	409.00	3.1	10,227	0.03%
2021/07/20	3	424.00	4	424.38	418.50	-1	10,396	-0.01%
2021/07/19	3	421.67	2	431.50	420.00	1	10,432	0.01%
2021/07/16	0	0.00	4	428.75	436.00	-4	10,488	-0.04%
2021/07/15	4	425.38	1.3	425.00	419.50	2.7	10,505	0.03%
2021/07/14	2	432.25	2	429.50	434.00	0	10,527	0.00%
2021/07/13	3.2	428.34	10	426.80	420.00	-6.8	10,581	-0.06%
2021/07/12	1	431.00	1	438.00	428.00	0	10,654	0.00%
2021/07/09	3.1	421.87	4	425.75	418.00	-0.9	10,783	-0.01%
2021/07/08	8.2	429.99	7.1	430.23	419.00	1.1	10,861	0.01%
2021/07/07	29	428.98	5.4	429.41	424.50	23.6	10,779	0.22%
2021/07/06	1	401.50	3.1	407.26	407.50	-2.1	10,703	-0.02%
2021/07/05	3	393.67	0.1	404.50	406.00	2.9	10,729	0.03%
2021/07/02	1.3	387.15	4	387.63	391.50	-2.7	10,733	-0.03%
2021/07/01	2.2	380.63	1.3	385.27	379.00	0.9	10,827	0.01%
2021/06/30	1.3	385.31	2	387.75	389.50	-0.7	10,896	-0.01%
2021/06/29	2	389.00	2	389.75	389.00	0	11,072	0.00%
2021/06/28	0.2	389.50	0.2	390.09	387.50	0	11,215	0.00%
2021/06/25	3	402.17	10	399.80	393.00	-7	11,430	-0.06%
2021/06/24	1	401.00	9	403.11	402.50	-8	11,444	-0.07%
2021/06/23	7	396.50	4	397.13	394.00	3	11,434	0.03%
2021/06/22	4	380.75	7.2	377.01	387.00	-3.2	11,496	-0.03%
2021/06/21	6	366.67	4	360.50	358.50	2	11,504	0.02%
2021/06/18	5	358.50	6.1	359.99	359.50	-1.1	11,641	-0.01%
2021/06/17	13.2	342.32	6.3	347.57	354.50	6.9	11,625	0.06%
2021/06/16	5	347.20	1.6	349.22	340.50	3.4	11,770	0.03%
2021/06/15	2.1	347.03	2	348.25	347.00	0.1	11,979	0.00%
2021/06/11	5.2	350.20	7	349.71	345.50	-1.8	12,086	-0.01%
2021/06/10	10.1	358.36	7	352.50	348.50	3.1	12,066	0.03%
2021/06/09	7.1	354.79	10.4	358.86	361.50	-3.4	12,014	-0.03%
2021/06/08	8	354.38	16.3	354.37	350.00	-8.3	12,086	-0.07%
2021/06/07	4	344.07	6.1	352.93	352.00	-2.1	12,149	-0.02%
2021/06/04	5	338.10	10	339.10	341.00	-5	12,164	-0.04%
2021/06/03	11	333.27	11.9	335.85	335.50	-0.9	12,286	-0.01%
2021/06/02	3.2	327.38	4.3	323.53	319.50	-1.1	12,406	-0.01%
2021/06/01	4.1	330.63	2	330.00	326.00	2.1	12,809	0.02%
2021/05/31	9.1	329.07	7.8	328.28	330.50	1.4	12,903	0.01%
2021/05/28	3.4	318.01	2	316.75	313.00	1.4	12,973	0.01%
2021/05/27	2.1	312.95	0	0.00	318.00	2.1	13,120	0.02%
2021/05/26	4	321.00	9	319.89	318.00	-5	13,659	-0.04%
2021/05/25	5.4	329.79	6.3	330.92	323.00	-0.9	13,888	-0.01%
2021/05/24	0.1	317.50	5.2	315.59	322.50	-5.1	14,179	-0.04%
2021/05/21	4	312.00	9.5	307.33	315.00	-5.5	14,241	-0.04%
2021/05/20	5	293.50	4.1	295.35	292.00	1	14,242	0.01%
2021/05/19	8.1	308.56	4	306.00	303.50	4.1	14,320	0.03%
2021/05/18	23.1	312.01	14	312.54	310.00	9.1	14,420	0.06%
2021/05/17	7	294.50	19.7	297.05	302.00	-12.7	14,416	-0.09%
2021/05/14	10	297.05	14.2	295.52	290.00	-4.2	14,577	-0.03%
2021/05/13	6	277.08	7	278.86	283.50	-1	14,722	-0.01%
2021/05/12	18.2	265.69	12	276.04	268.50	6.2	14,720	0.04%
2021/05/11	34.6	287.43	21.2	279.42	279.50	13.4	14,604	0.09%
2021/05/10	2.1	311.33	0	0.00	307.00	2.1	14,629	0.01%
2021/05/07	6	311.17	9.1	313.19	318.00	-3.1	14,693	-0.02%
2021/05/06	4	299.13	5	301.90	305.00	-1	14,811	-0.01%
2021/05/05	49.1	302.24	27	294.74	289.00	22.1	14,962	0.15%
2021/05/04	5	302.40	5	303.77	308.00	0	15,155	0.00%
2021/05/03	2.3	304.27	0	0.00	298.50	2.3	15,361	0.02%
2021/04/29	14	317.07	10	318.85	318.50	4	15,576	0.03%
2021/04/28	4.2	318.20	6	318.33	316.00	-1.8	15,722	-0.01%
2021/04/27	4	308.13	10	306.80	307.50	-6	15,651	-0.04%
2021/04/26	12.5	309.48	2	309.75	305.50	10.5	15,604	0.07%
2021/04/23	0	324.50	3	322.00	324.50	-3	15,471	-0.02%
2021/04/22	3	322.83	7	322.43	315.50	-4	15,551	-0.03%
2021/04/21	2	322.24	1	317.50	316.00	1	15,609	0.01%
2021/04/20	1	323.00	1	322.50	320.50	0	15,797	0.00%
2021/04/19	4.8	318.86	1	317.52	319.50	3.8	15,976	0.02%
2021/04/16	3	334.17	1	334.00	332.50	2	16,094	0.01%
2021/04/15	3	330.50	2.3	336.67	341.50	0.8	16,156	0.00%
2021/04/14	4.6	307.63	2	323.00	315.50	2.6	16,343	0.02%
2021/04/13	5	327.49	6	324.17	320.00	-1	16,600	-0.01%
2021/04/12	4.2	326.46	1	325.00	323.00	3.2	17,156	0.02%
2021/04/09	1.1	336.38	1	339.00	334.50	0.1	17,408	0.00%
2021/04/08	4.1	334.27	1	332.50	332.50	3.1	17,517	0.02%
2021/04/07	8.1	346.23	2	339.50	340.50	6.1	17,676	0.03%
2021/04/06	1	350.56	2.2	354.55	351.00	-1.2	17,697	-0.01%
2021/04/01	8	354.75	9	356.44	351.50	-1	17,728	-0.01%
2021/03/31	9	351.55	3	351.17	354.00	6	17,659	0.03%
2021/03/30	3.2	352.87	6.3	351.16	356.00	-3.1	17,607	-0.02%
2021/03/29	5	338.90	4	335.25	332.00	1	17,594	0.01%
2021/03/26	9.1	330.72	11.3	333.31	335.50	-2.2	17,648	-0.01%
2021/03/25	16	334.72	13	333.92	318.00	3	17,696	0.02%
2021/03/24	12	319.54	19	324.47	326.00	-7	17,729	-0.04%
2021/03/23	22.1	313.55	28.2	316.50	305.50	-6.2	17,862	-0.03%
2021/03/22	6	306.67	4.1	305.38	306.50	1.9	17,897	0.01%
2021/03/19	7	300.14	7	307.21	307.00	0	18,207	0.00%
2021/03/18	9	307.83	18.2	309.95	312.50	-9.2	18,415	-0.05%
2021/03/17	1	299.45	7	300.14	299.00	-6	19,046	-0.03%
2021/03/16	2	298.25	15	294.50	293.50	-13	19,039	-0.07%
2021/03/15	12	295.46	6	294.17	296.00	6	19,156	0.03%
2021/03/12	13	294.97	16.5	297.50	292.00	-3.5	19,332	-0.02%
2021/03/11	7	286.21	8.1	288.21	293.00	-1.1	19,290	-0.01%
2021/03/10	24	282.90	28	282.13	283.50	-4	19,312	-0.02%
2021/03/09	41.3	274.81	38	275.38	273.50	3.3	19,378	0.02%
2021/03/08	6.5	298.46	6.2	298.63	279.50	0.3	19,323	0.00%
2021/03/05	17	288.09	18	285.25	295.00	-1	19,253	-0.01%
2021/03/04	19	279.76	18	280.72	278.50	1	19,494	0.01%
2021/03/03	53.3	279.69	45	281.11	280.50	8.3	20,089	0.04%
2021/03/02	20	300.18	18	300.67	291.00	2	20,206	0.01%
2021/02/26	9	304.39	6	307.92	299.00	3	20,621	0.01%
2021/02/25	21.2	314.25	19	311.19	306.00	2.2	20,571	0.01%
2021/02/24	33.2	305.83	37	305.69	295.00	-3.9	20,482	-0.02%
2021/02/23	20.2	287.97	12	288.21	286.00	8.2	20,111	0.04%
2021/02/22	14	299.09	9	300.83	294.50	5	20,077	0.03%
2021/02/19	13	292.38	1.2	294.87	290.00	11.9	20,068	0.06%
2021/02/18	13	289.27	6	287.58	288.00	7	20,471	0.03%
2021/02/17	15	282.50	15	284.00	286.50	0	20,394	0.00%
2021/02/05	11	261.91	13.1	260.26	265.00	-2.1	20,323	-0.01%
2021/02/04	36	246.81	37	247.81	254.00	-1	20,022	-0.01%
2021/02/03	30	245.55	51	246.12	243.50	-21	19,998	-0.11%
2021/02/02	9	240.44	14	243.64	246.00	-5	20,266	-0.02%
2021/02/01	20	227.88	10	225.65	233.00	10	20,194	0.05%
2021/01/29	9	238.00	18	235.94	226.00	-9	20,282	-0.04%
2021/01/28	39	237.36	35	240.00	236.00	4	20,453	0.02%
2021/01/27	19.1	241.39	27	242.02	248.00	-8	20,900	-0.04%
2021/01/26	10.1	241.92	31	243.89	238.00	-21	20,689	-0.10%
2021/01/25	71.2	239.22	25.1	231.39	233.50	46.1	20,465	0.23%
2021/01/22	29	240.34	5	247.70	253.50	24	20,285	0.12%
2021/01/21	1	230.50	5	224.30	230.50	-4	20,632	-0.02%
2021/01/20	5	219.00	5	217.40	216.50	0	20,912	0.00%
2021/01/19	6	222.50	4	223.37	221.00	2	20,942	0.01%
2021/01/18	0	0.00	1	221.50	223.00	-1	20,942	0.00%
2021/01/15	4	221.13	2.1	222.17	219.00	1.9	21,070	0.01%
2021/01/14	2	220.75	6	222.67	224.00	-4	21,183	-0.02%
2021/01/13	8.1	225.96	4	224.00	220.00	4.1	21,377	0.02%
2021/01/12	8	217.88	10	218.90	222.00	-2	21,255	-0.01%
2021/01/11	4	219.12	3	218.50	221.00	1	21,231	0.00%
2021/01/08	3	214.17	7	214.79	216.00	-4	21,161	-0.02%
2021/01/07	16.1	214.08	19	214.63	212.50	-2.9	21,266	-0.01%
2021/01/06	26	210.00	22	210.02	205.50	4	21,103	0.02%
2021/01/05	17	207.65	16	207.59	209.00	1	20,767	0.00%
2021/01/04	3	186.50	22.1	198.11	200.00	-19.1	20,315	-0.09%
2020/12/31	4	182.38	6	182.50	182.00	-2	20,417	-0.01%
2020/12/30	6	179.00	6	176.92	178.00	0	20,352	0.00%
2020/12/29	1	173.50	3	174.67	175.00	-2	20,296	-0.01%
2020/12/28	7	172.00	16	170.03	173.50	-9	20,363	-0.04%
2020/12/25	9	170.11	5	172.40	168.50	4	20,484	0.02%
2020/12/24	9	173.61	5	174.70	171.50	4	20,704	0.02%
2020/12/23	11	172.00	4	174.63	176.50	7	21,025	0.03%
2020/12/22	6	172.75	5.2	173.05	170.00	0.8	21,244	0.00%
2020/12/21	25	168.80	22	170.20	177.00	3	21,463	0.01%
2020/12/18	16	173.34	13	173.65	173.00	3	21,402	0.01%
2020/12/17	12	178.25	12	178.13	176.50	0	21,487	0.00%
2020/12/16	5	178.10	8	179.63	176.50	-3	21,308	-0.01%
2020/12/15	49	176.68	43	175.19	174.50	6	21,169	0.03%
2020/12/14	5	182.20	9.1	183.27	186.00	-4.1	21,176	-0.02%
2020/12/11	16	184.72	18	185.94	173.50	-2	21,227	-0.01%
2020/12/10	10	177.85	10	175.30	178.00	0	20,892	0.00%
2020/12/09	10	176.55	10	176.95	177.00	0	20,964	0.00%
2020/12/08	18.1	176.98	5	176.40	180.00	13.1	21,114	0.06%
2020/12/07	5	174.10	4	175.63	172.50	1	21,181	0.00%
2020/12/04	4	169.00	6	170.08	169.50	-2	21,257	-0.01%
2020/12/03	36	168.94	23	171.13	172.00	13	21,423	0.06%
2020/12/02	7	178.21	6	177.33	177.50	1	21,593	0.00%
2020/12/01	12	176.50	9	177.83	175.00	3	21,832	0.01%
2020/11/30	12	178.42	13	178.46	181.00	-1	22,146	0.00%
2020/11/27	37	170.20	34	171.06	171.00	3	22,106	0.01%
2020/11/26	9	158.11	15	161.60	165.00	-6	21,958	-0.03%
2020/11/25	28	154.23	18	154.69	150.00	10	21,831	0.05%
2020/11/24	1	150.50	12.1	150.30	152.50	-11.1	21,510	-0.05%
2020/11/23	2	141.50	4	140.75	139.00	-2	21,122	-0.01%
2020/11/20	5	136.40	2	136.75	138.00	3	21,154	0.01%
2020/11/19	1	136.50	2	137.75	136.50	-1	21,594	0.00%
2020/11/18	2	141.25	4	140.50	140.50	-2	22,024	-0.01%
2020/11/17	10	142.70	21	140.55	144.00	-11	22,546	-0.05%
2020/11/16	3	134.83	9	135.22	134.50	-6	22,619	-0.03%
2020/11/13	6	132.50	5.2	133.60	133.50	0.8	23,023	0.00%
2020/11/12	5	132.70	4	131.63	133.00	1	23,372	0.00%
2020/11/11	23	132.65	17	131.68	130.00	6	24,230	0.02%
2020/11/10	21	129.90	34	129.49	131.00	-13	24,580	-0.05%
2020/11/09	5	127.20	2	128.50	125.50	3	24,922	0.01%
2020/11/06	6.2	128.60	4	129.13	126.50	2.2	25,163	0.01%
2020/11/05	19	126.63	20	127.13	127.50	-1	25,319	0.00%
2020/11/04	24	123.44	32	124.58	125.50	-8	25,317	-0.03%
2020/11/03	10	117.05	12	117.96	118.00	-2	24,845	-0.01%
2020/11/02	9	114.83	14	115.79	116.50	-5	25,018	-0.02%
2020/10/30	16	114.53	15	114.47	115.50	1	25,649	0.00%
2020/10/29	39	111.64	37	110.96	114.50	2	25,690	0.01%
2020/10/28	29	113.81	19	113.66	111.00	10	25,271	0.04%
2020/10/27	13	117.81	12	117.92	121.00	1	24,968	0.00%
2020/10/26	5	119.50	4	119.00	119.00	1	25,251	0.00%
2020/10/23	26	120.35	25	119.44	121.00	1	25,337	0.00%
2020/10/22	18	121.56	17	122.71	121.50	1	25,415	0.00%
2020/10/21	26	131.75	22	128.32	125.50	4	25,266	0.02%
2020/10/20	1	128.00	1	128.00	130.00	0	25,065	0.00%
2020/10/19	3	127.67	4	127.25	126.50	-1	25,132	0.00%
2020/10/16	6	128.42	2	128.75	124.50	4	25,702	0.02%
2020/10/15	12	128.17	11	129.73	128.00	1	25,721	0.00%
2020/10/14	14	125.14	17	126.06	127.50	-3	25,500	-0.01%
2020/10/13	4	122.50	4	122.50	123.00	0	25,389	0.00%
2020/10/12	3	125.50	3	126.50	124.50	0	25,464	0.00%
2020/10/08	8	126.19	23	126.35	127.00	-15	25,504	-0.06%
2020/10/07	1	120.50	2	121.25	121.50	-1	25,230	0.00%
2020/10/06	4	122.50	6	120.75	121.50	-2	25,325	-0.01%
2020/10/05	2	119.25	8	117.50	119.50	-6	25,291	-0.02%
2020/09/30	9	117.22	4	115.13	118.00	5	25,190	0.02%
2020/09/29	10	116.75	7	116.71	116.00	3	25,088	0.01%
2020/09/28	7	120.29	6	119.50	120.50	1	24,889	0.00%
2020/09/25	20	115.83	11	116.95	113.00	9	24,582	0.04%
2020/09/24	37	121.54	34	121.50	119.50	3	24,484	0.01%
2020/09/23	4	127.25	0	0.00	128.00	4	24,310	0.02%
2020/09/22	16	128.28	13	128.31	127.00	3	24,831	0.01%
2020/09/21	15	133.37	18	134.33	130.00	-3	24,943	-0.01%
2020/09/18	15	134.80	16	134.00	134.50	-1	24,915	0.00%
2020/09/17	18	134.86	38	135.33	136.00	-20	24,892	-0.08%
2020/09/16	29	133.64	24	133.13	133.00	5	24,713	0.02%
2020/09/15	34	130.43	36	132.24	129.50	-2	24,499	-0.01%
2020/09/14	7	125.86	10	125.10	125.50	-3	24,093	-0.01%
2020/09/11	33	123.20	22	123.55	123.00	11	24,262	0.05%
2020/09/10	18	129.58	10	127.15	126.00	8	24,201	0.03%
2020/09/09	24	130.67	23	128.26	132.00	1	24,286	0.00%
2020/09/08	20	130.65	8	129.94	128.00	12	24,190	0.05%
2020/09/07	19	134.03	11	132.64	126.50	8	24,242	0.03%
2020/09/04	17	137.06	12	137.21	136.50	5	24,763	0.02%
2020/09/03	14	137.29	27	137.39	138.00	-13	25,002	-0.05%
2020/09/02	16	131.88	13	132.85	131.00	3	24,461	0.01%
2020/09/01	11	125.50	14	125.61	132.50	-3	23,928	-0.01%
2020/08/31	8	122.19	5	123.50	120.50	3	23,549	0.01%
2020/08/28	28	123.18	26	124.21	123.00	2	23,383	0.01%
2020/08/27	3	131.50	1	133.00	129.00	2	23,254	0.01%
2020/08/26	4	130.50	8	131.44	131.00	-4	23,598	-0.02%
2020/08/25	23	129.67	25	130.12	129.00	-2	23,887	-0.01%
2020/08/24	56	131.54	35	131.59	132.00	21	23,450	0.09%
2020/08/21	10	133.75	64	136.57	140.50	-54	23,067	-0.23%
2020/08/20	64	131.66	29	131.79	128.00	35	22,561	0.16%
2020/08/19	22	143.77	11	142.82	142.00	11	22,319	0.05%
2020/08/18	7	139.21	17	141.09	138.50	-10	22,087	-0.05%
2020/08/17	32	140.67	25	141.96	138.50	7	22,089	0.03%
2020/08/14	21	135.52	23	133.93	144.00	-2	21,462	-0.01%
2020/08/13	18	133.61	19.2	132.12	131.00	-1.2	21,254	-0.01%
2020/08/12	10	125.10	15	127.77	129.00	-5	21,126	-0.02%
2020/08/11	11	117.59	11	119.23	117.50	0	20,834	0.00%
2020/08/10	9	116.39	19	118.50	120.00	-10	20,473	-0.05%
2020/08/07	14	115.32	3	113.83	113.50	11	20,183	0.05%
2020/08/06	5	118.40	7	117.21	118.50	-2	20,065	-0.01%
2020/08/05	29	117.24	15.1	115.14	116.00	13.9	19,961	0.07%
2020/08/04	6	106.50	13	108.00	111.50	-7	19,411	-0.04%
2020/08/03	6	102.25	6	102.50	101.50	0	19,281	0.00%
2020/07/31	4	99.50	4	100.25	100.00	0	19,193	0.00%
2020/07/30	21	99.98	28	98.59	100.00	-7	19,020	-0.04%
2020/07/29	23	94.44	22	94.75	94.60	1	18,671	0.01%
2020/07/28	11	96.61	10	96.68	96.10	1	18,568	0.01%
2020/07/27	7	93.17	7	93.04	94.40	0	18,413	0.00%
2020/07/24	50	92.80	53	92.70	92.30	-3	18,529	-0.02%
2020/07/23	9	96.39	5	94.86	96.00	4	18,691	0.02%
2020/07/22	16	92.06	32	95.50	96.50	-16	18,608	-0.09%
2020/07/21	0	0.00	6.3	88.55	89.80	-6.3	17,942	-0.04%
2020/07/20	1	81.10	4	80.53	81.70	-3	18,263	-0.02%
2020/07/17	3	80.60	1	79.70	79.80	2	18,346	0.01%
2020/07/16	2.1	80.62	4	81.80	81.80	-1.9	18,413	-0.01%
2020/07/15	6	80.78	8	81.04	80.50	-2	18,412	-0.01%
2020/07/14	10	80.85	8	81.20	79.00	2	18,485	0.01%
2020/07/13	41	80.77	41.1	81.81	82.70	-0.1	18,653	0.00%
2020/07/10	38	83.35	39	83.04	82.70	-1	18,846	-0.01%
2020/07/09	0	0.00	6	88.52	86.10	-6	19,015	-0.03%
2020/07/08	5	88.00	2	88.55	88.10	3	19,258	0.02%
2020/07/07	1	85.70	6	87.17	85.40	-5	19,298	-0.03%
2020/07/06	4	86.85	6	86.95	86.50	-2	19,317	-0.01%
2020/07/03	10	85.15	15.1	84.73	84.30	-5.1	19,427	-0.03%
2020/07/02	3	80.30	19.1	79.58	81.90	-16.1	19,400	-0.08%
2020/07/01	20.3	80.40	6	80.55	78.40	14.3	19,314	0.07%
2020/06/30	7	76.93	15	77.89	79.30	-8	18,858	-0.04%
2020/06/29	13	72.55	11	72.56	72.10	2	18,765	0.01%
2020/06/24	0	0.00	14	71.99	72.10	-14	18,843	-0.07%
2020/06/23	13	71.36	10	70.73	70.50	3	19,099	0.02%
2020/06/22	8	72.60	13	72.49	72.50	-5	19,195	-0.03%
2020/06/19	3	68.73	5	69.28	69.60	-2	19,083	-0.01%
2020/06/18	12	68.54	14	69.09	69.40	-2	19,140	-0.01%
2020/06/17	3	67.23	21	67.57	67.80	-18	18,947	-0.09%
2020/06/16	14	66.61	65	66.93	66.50	-51	18,966	-0.27%
2020/06/15	36	64.09	10.2	65.10	63.30	25.8	18,702	0.14%
2020/06/12	28	65.07	9	65.34	65.40	19	18,726	0.10%
2020/06/11	26.2	67.02	16.2	67.43	65.90	10	18,425	0.05%
2020/06/10	6	64.02	43	64.82	65.30	-37	17,466	-0.21%
2020/06/09	23	59.36	2	59.65	59.40	21	16,885	0.12%
2020/06/08	2	59.75	0	0.00	59.50	2	16,932	0.01%
2020/06/05	8	60.48	1	60.70	60.40	7	16,913	0.04%
2020/06/04	0	0.00	8	59.44	59.10	-8	16,812	-0.05%
2020/06/03	7	59.26	4	59.45	59.40	3	16,950	0.02%
2020/06/02	5	60.92	11	59.68	59.70	-6	16,883	-0.04%
2020/06/01	19	59.05	6	58.25	60.30	13	16,561	0.08%
2020/05/29	1	55.70	0	0.00	56.00	1	16,149	0.01%
2020/05/28	6	56.22	5	55.30	55.00	1	16,444	0.01%
2020/05/27	4	56.35	3	55.60	56.00	1	16,532	0.01%
2020/05/26	10	55.88	8	56.81	56.20	2	16,481	0.01%
2020/05/25	21.1	55.12	18	54.85	54.70	3.1	16,235	0.02%
2020/05/22	60	55.05	55	53.92	54.10	5	16,085	0.03%
2020/05/21	44	59.30	32	58.99	58.70	12	15,936	0.08%
2020/05/20	39	58.22	29	57.99	57.80	10	16,305	0.06%
2020/05/19	73	58.38	28	58.55	58.50	45	16,013	0.28%
2020/05/18	27.1	64.51	0	0.00	63.00	27.1	15,354	0.18%
2020/05/15	2	70.25	2	70.80	69.90	0	15,233	0.00%
2020/05/14	3	72.40	3	71.90	70.50	0	15,197	0.00%
2020/05/13	1	74.00	10	73.55	72.80	-9	15,197	-0.06%
2020/05/12	40	72.27	22	72.39	71.80	18	15,159	0.12%
2020/05/11	5	73.88	8	74.03	75.20	-3	15,088	-0.02%
2020/05/08	2.1	70.32	5	71.32	71.30	-2.9	14,939	-0.02%
2020/05/07	3	69.87	3	70.83	69.50	0	14,955	0.00%
2020/05/06	5	69.60	2	69.70	69.60	3	14,843	0.02%
2020/05/05	22.1	70.26	7	69.69	69.80	15.1	14,850	0.10%
2020/05/04	2	69.95	1	69.20	70.50	1	14,777	0.01%
2020/04/30	9	72.07	3	72.10	71.30	6	14,741	0.04%
2020/04/29	4	71.45	4	71.70	72.00	0	14,677	0.00%
2020/04/28	7	68.87	9	69.72	70.50	-2	14,493	-0.01%
2020/04/27	3.1	67.15	1	67.40	67.60	2.1	14,229	0.01%
2020/04/24	6	67.52	6	66.92	67.50	0	14,120	0.00%
2020/04/23	21	68.18	21	68.66	68.10	0	14,001	0.00%
2020/04/22	3	63.57	4	64.45	65.40	-1	13,543	-0.01%
2020/04/21	4	64.53	3	63.87	64.60	1	13,417	0.01%
2020/04/20	2	65.55	1	65.70	65.70	1	13,386	0.01%
2020/04/17	6	66.17	16	65.62	64.50	-10	13,446	-0.07%
2020/04/16	9	64.52	4.2	64.35	65.00	4.9	13,214	0.04%
2020/04/15	5	65.38	5	64.40	62.10	0	12,910	0.00%
2020/04/14	2	61.30	10.1	60.11	62.10	-8.1	12,508	-0.06%
2020/04/13	11	57.51	12	56.34	56.50	-1	12,269	-0.01%
2020/04/10	16	53.00	6	53.30	53.70	10	11,965	0.08%
2020/04/09	12	52.66	10	52.04	52.00	2	11,825	0.02%
2020/04/08	1	52.40	2	53.35	53.40	-1	11,714	-0.01%
2020/04/07	4.1	55.80	5.1	56.81	53.40	-1.1	11,489	-0.01%
2020/04/06	7	53.60	5	53.74	54.30	2	11,222	0.02%
2020/04/01	12	53.57	17	53.63	53.80	-5	11,126	-0.04%
2020/03/31	12	54.78	13	54.44	55.00	-1	10,938	-0.01%
2020/03/30	10	51.51	14	52.07	52.40	-4	10,584	-0.04%
2020/03/27	2	50.58	18.2	49.16	50.40	-16.2	10,329	-0.16%
2020/03/26	16	46.24	7	46.50	47.00	9	9,955	0.09%
2020/03/25	6	42.63	20	43.34	43.65	-14	9,663	-0.14%
2020/03/24	14	39.84	19	40.25	39.70	-5	9,510	-0.05%
2020/03/23	36.1	39.63	0	0.00	38.70	36.1	9,309	0.39%
2020/03/20	12	43.61	23	44.55	43.00	-11	9,177	-0.12%
2020/03/19	15	44.16	9	44.58	42.85	6	8,913	0.07%
2020/03/18	14	47.35	10	47.64	47.60	4	8,805	0.05%
2020/03/17	1	44.25	15	43.36	44.70	-14	8,584	-0.16%
2020/03/16	2	46.98	2.3	45.35	43.70	-0.3	8,501	0.00%
2020/03/13	4.1	44.41	6	44.63	46.70	-1.9	8,509	-0.02%
2020/03/12	2	50.90	13	51.75	49.00	-11	8,368	-0.13%
2020/03/11	10	54.77	9	54.52	54.20	1	8,281	0.01%
2020/03/10	12	55.08	1	54.90	56.00	11	8,218	0.13%
2020/03/09	1	55.40	1	55.60	55.00	0	8,085	0.00%
2020/03/06	1	55.80	2	57.00	57.40	-1	7,895	-0.01%
2020/03/05	1	58.20	5	57.58	56.10	-4	7,883	-0.05%
2020/03/04	2	55.10	10	55.54	56.20	-8	7,683	-0.10%
2020/03/03	27	56.76	16	57.11	55.50	11	7,573	0.15%
2020/03/02	12	55.51	15	54.41	56.00	-3	7,183	-0.04%
2020/02/27	11	54.95	9	53.42	53.00	2	6,883	0.03%
2020/02/26	5	55.34	5	55.66	55.20	0	6,724	0.00%
2020/02/25	4	56.43	3	56.03	55.30	1	6,595	0.02%
2020/02/24	14	55.89	11	56.02	56.90	3	6,535	0.05%
2020/02/21	5	53.38	9	53.01	55.80	-4	6,145	-0.07%
2020/02/20	0	0.00	4	50.65	50.80	-4	5,405	-0.07%
2020/02/19	5	47.42	7	48.71	48.55	-2	5,207	-0.04%
2020/02/18	2	47.15	0	0.00	47.10	2	5,179	0.04%
2020/02/17	1	47.20	0	0.00	47.00	1	5,213	0.02%
2020/02/14	0	0.00	7	47.65	47.70	-7	5,196	-0.13%
2020/02/13	4	47.65	2	47.85	47.50	2	5,273	0.04%
2020/02/12	10	46.41	1	45.10	47.00	9	5,269	0.17%
2020/02/11	2	43.95	1	44.30	45.05	1	5,299	0.02%
2020/02/10	5.1	42.36	10	42.68	42.90	-4.9	5,307	-0.09%
2020/02/07	1	45.20	0	0.00	44.65	1	5,235	0.02%
2020/02/05	3	44.20	3	44.10	43.80	0	5,383	0.00%
2020/02/03	0	0.00	1	41.00	42.75	-1	5,597	-0.02%
2020/01/31	0	0.00	1	45.60	43.80	-1	5,751	-0.02%
2020/01/30	2	45.85	10	46.45	44.85	-8	6,035	-0.13%
2020/01/20	1	49.80	2	49.85	49.80	-1	6,094	-0.02%
2020/01/17	0	0.00	1	50.20	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	2	49.50	49.85	-2	6,636	-0.03%
2020/01/15	5	49.86	0	0.00	49.90	5	7,050	0.07%
2020/01/14	4	49.75	3	49.75	50.20	1	7,827	0.01%
2020/01/13	9	48.83	16	48.93	50.00	-7	7,701	-0.09%
2020/01/10	0	0.00	1	46.90	46.75	-1	7,519	-0.01%
2020/01/09	1	45.85	0	0.00	45.40	1	7,519	0.01%
2020/01/08	4	45.43	0	0.00	45.15	4	7,754	0.05%
2020/01/06	0.2	45.30	6	45.63	44.55	-5.8	7,947	-0.07%
2020/01/03	10	47.48	0	0.00	46.65	10	7,980	0.13%
2020/01/02	16	47.17	0	0.00	47.90	16	8,196	0.20%
2019/12/30	0	0.00	1	46.00	45.90	-1	8,587	-0.01%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/26	2	47.50	0	0.00	47.20	2	8,661	0.02%
2019/12/25	0	0.00	1	47.45	47.95	-1	8,780	-0.01%
2019/12/24	3	47.50	3	47.60	47.50	0	8,993	0.00%
2019/12/23	0	0.00	1	47.45	47.60	-1	9,246	-0.01%
2019/12/19	5	48.55	0	0.00	48.70	5	9,519	0.05%
2019/12/18	0	0.00	4	48.95	49.20	-4	9,811	-0.04%
2019/12/17	8	49.40	9	49.52	49.60	-1	9,939	-0.01%
2019/12/16	0	0.00	1	48.10	49.15	-1	10,171	-0.01%
2019/12/13	6	47.56	13	47.86	47.85	-7	10,535	-0.07%
2019/12/12	4	48.51	7	48.99	48.40	-3	10,989	-0.03%
2019/12/11	7	48.95	0	0.00	48.95	7	11,710	0.06%
2019/12/10	18	48.55	15	48.93	48.50	3	11,984	0.03%
2019/12/09	5	50.50	2	50.60	50.20	3	11,918	0.03%
2019/12/06	0	0.00	1	51.10	50.70	-1	11,936	-0.01%
2019/12/03	1	49.50	0	0.00	50.20	1	12,467	0.01%
2019/12/02	4	48.45	9	49.35	48.60	-5	12,507	-0.04%
2019/11/29	0	0.00	1	51.80	51.20	-1	12,596	-0.01%
2019/11/28	0	0.00	1	51.40	52.20	-1	12,651	-0.01%
2019/11/27	1	51.50	0	0.00	51.20	1	12,683	0.01%
2019/11/26	1	51.10	0	0.00	51.20	1	12,715	0.01%
2019/11/25	4	51.00	0	0.00	50.70	4	12,732	0.03%
2019/11/21	2	51.30	3	50.93	51.40	-1	12,883	-0.01%
2019/11/20	1	53.30	1	52.80	52.80	0	12,804	0.00%
2019/11/19	1	53.90	1	54.90	54.00	0	12,980	0.00%
2019/11/15	1	53.50	1	54.30	53.40	0	13,092	0.00%
2019/11/14	1	53.20	3	53.60	53.00	-2	13,072	-0.02%
2019/11/13	4	54.20	1	54.40	54.00	3	13,100	0.02%
2019/11/12	2	54.20	5	54.12	55.00	-3	13,217	-0.02%
2019/11/11	2	52.95	2	53.30	52.70	0	13,274	0.00%
2019/11/08	1	53.70	3	54.43	53.60	-2	13,208	-0.02%
2019/11/07	3	54.70	3	53.53	54.90	0	13,135	0.00%
2019/11/06	5	53.76	3	54.70	53.80	2	13,146	0.02%
2019/11/04	7	54.30	2	54.10	54.70	5	13,186	0.04%
2019/11/01	7	54.11	5	54.84	54.20	2	13,132	0.02%
2019/10/31	6	55.20	7	55.60	55.40	-1	13,108	-0.01%
2019/10/30	12	57.16	7	57.09	56.10	5	13,141	0.04%
2019/10/29	7	55.41	4	56.20	56.50	3	12,960	0.02%
2019/10/28	4	56.90	10	56.50	56.50	-6	12,829	-0.05%
2019/10/25	5	57.10	0	0.00	56.60	5	12,785	0.04%
2019/10/24	11	56.73	17	57.02	57.70	-6	12,690	-0.05%
2019/10/23	12	55.80	8	55.55	55.30	4	12,416	0.03%
2019/10/22	5	55.20	43	54.95	55.90	-38	12,379	-0.31%
2019/10/21	1	51.20	0	0.00	50.90	1	11,771	0.01%
2019/10/18	2	50.80	0	0.00	51.30	2	11,965	0.02%
2019/10/17	1.2	51.20	0	0.00	51.20	1.2	12,250	0.01%
2019/10/16	4.2	51.93	10	51.76	50.90	-5.9	12,597	-0.05%
2019/10/15	8	52.09	6	51.95	51.90	2	12,432	0.02%
2019/10/14	5	51.18	7	51.06	51.00	-2	12,356	-0.02%
2019/10/09	7	49.26	8	49.01	49.00	-1	12,257	-0.01%
2019/10/08	8.2	50.37	9	50.60	49.00	-0.8	12,218	-0.01%
2019/10/07	18	52.07	15	51.82	52.00	3	12,094	0.02%
2019/10/04	29	50.43	6	50.40	50.40	23	11,927	0.19%
2019/10/03	6.3	49.42	2	49.83	50.40	4.3	11,969	0.04%
2019/10/02	0	0.00	14	49.29	50.20	-14	11,948	-0.12%
2019/10/01	4	49.30	0	0.00	49.35	4	11,880	0.03%
2019/09/27	13	50.06	11	49.85	50.60	2	11,792	0.02%
2019/09/26	5	50.80	4	50.85	50.00	1	11,732	0.01%
2019/09/25	17	49.51	14	49.79	49.80	3	11,662	0.03%
2019/09/24	1	50.30	6	50.27	50.20	-5	11,747	-0.04%
2019/09/23	4	51.80	16	51.42	50.50	-12	11,671	-0.10%
2019/09/20	1	49.10	2	48.95	49.55	-1	11,584	-0.01%
2019/09/19	17	49.89	8	49.86	49.90	9	11,494	0.08%
2019/09/18	15	48.95	22	49.48	49.85	-7	11,286	-0.06%
2019/09/17	24	48.02	14	48.23	48.80	10	10,971	0.09%
2019/09/16	11	46.25	16	46.94	47.30	-5	10,652	-0.05%
2019/09/12	14	43.02	30	43.17	43.80	-16	10,271	-0.16%
2019/09/11	4	41.21	4	41.40	41.35	0	10,460	0.00%
2019/09/10	2	41.25	3	41.32	41.55	-1	10,575	-0.01%
2019/09/09	11	41.32	6	41.05	41.05	5	10,795	0.05%
2019/09/06	11	42.03	8	42.03	42.10	3	10,828	0.03%
2019/09/05	20	42.28	22	42.87	42.80	-2	10,905	-0.02%
2019/09/04	4.3	41.04	2	42.03	42.00	2.3	11,021	0.02%
2019/09/03	7	41.55	9	41.50	40.75	-2	11,207	-0.02%
2019/09/02	5	41.18	5	41.44	41.50	0	11,119	0.00%
2019/08/29	1	38.90	1	39.90	39.85	0	11,137	0.00%
2019/08/28	4	39.10	4	39.10	39.00	0	11,226	0.00%
2019/08/27	3	39.03	2	39.58	38.90	1	11,287	0.01%
2019/08/26	10	39.24	3	39.62	39.00	7	11,364	0.06%
2019/08/22	1	42.20	2	42.75	42.10	-1	11,611	-0.01%
2019/08/21	1	41.55	1	41.95	41.65	0	11,657	0.00%
2019/08/20	1	41.95	2	41.63	41.30	-1	11,863	-0.01%
2019/08/19	1	41.70	4	41.71	41.45	-3	12,021	-0.02%
2019/08/16	7.3	41.35	2	41.48	41.60	5.3	12,307	0.04%
2019/08/15	2	41.60	2	42.00	41.85	0	12,377	0.00%
2019/08/14	2	41.55	1	42.30	41.10	1	12,382	0.01%
2019/08/13	0	0.00	0.4	39.95	40.20	-0.4	12,351	0.00%
2019/08/08	1.4	39.68	13	39.85	39.80	-11.6	12,449	-0.09%
2019/08/07	14	38.62	0	0.00	38.20	14	12,443	0.11%
2019/08/06	9	37.40	12	39.18	39.75	-3	12,402	-0.02%
2019/08/05	2	38.83	0	0.00	38.25	2	12,331	0.02%
2019/08/02	1	39.10	0	0.00	40.00	1	12,357	0.01%
2019/08/01	13	40.93	0	0.00	40.85	13	12,300	0.11%
2019/07/31	2.3	42.53	0	0.00	42.50	2.3	12,306	0.02%
2019/07/30	1.3	41.92	2	41.95	42.00	-0.8	12,355	-0.01%
2019/07/29	5	44.90	5	44.60	43.80	0	12,241	0.00%
2019/07/26	1	43.70	1	44.20	44.25	0	12,174	0.00%
2019/07/25	1	44.20	1	44.75	44.40	0	12,142	0.00%
2019/07/24	8	43.53	29	43.42	45.00	-21	12,018	-0.17%
2019/07/23	23	41.74	9	41.78	41.75	14	11,824	0.12%
2019/07/22	26.5	41.21	27	41.38	41.70	-0.5	11,745	0.00%
2019/07/19	5	41.03	4	40.91	41.00	1	11,591	0.01%
2019/07/18	5	40.25	4	41.59	39.80	1	11,394	0.01%
2019/07/17	4	39.99	3	39.25	39.25	1	11,135	0.01%
2019/07/16	0	0.00	2	39.80	39.65	-2	11,312	-0.02%
2019/07/15	0	0.00	3	39.30	39.50	-3	11,537	-0.03%
2019/07/12	5	39.52	1	39.10	39.60	4	11,601	0.03%
2019/07/11	2	39.80	17	39.50	39.70	-15	11,686	-0.13%
2019/07/10	14	38.60	1	38.80	38.65	13	11,659	0.11%
2019/07/09	6	37.85	6	37.80	37.60	0	11,532	0.00%
2019/07/08	1	40.75	0	0.00	40.40	1	11,434	0.01%
2019/07/05	2	42.10	2	41.70	41.70	0	11,450	0.00%
2019/07/03	3	42.12	8	42.39	41.65	-5	11,665	-0.04%
2019/07/02	6	43.19	1	43.25	43.15	5	11,684	0.04%
2019/07/01	0	0.00	2.2	43.25	43.25	-2.2	11,679	-0.02%
2019/06/28	1	39.75	4	39.25	39.35	-3	11,664	-0.03%
2019/06/27	0	0.00	1	40.05	39.55	-1	11,856	-0.01%
2019/06/25	2	38.45	2	38.73	38.50	0	12,158	0.00%
2019/06/24	0	0.00	10	38.76	39.10	-10	12,282	-0.08%
2019/06/21	1	38.95	0	0.00	38.20	1	12,487	0.01%
2019/06/20	11	38.50	20	39.10	38.70	-9	12,545	-0.07%
2019/06/19	22	38.49	5	38.50	39.35	17	12,462	0.14%
2019/06/18	5	35.60	6	36.36	36.15	-1	12,064	-0.01%
2019/06/17	5	37.85	5	37.20	36.95	0	12,255	0.00%
2019/06/13	0	0.00	6	38.44	37.35	-6	12,247	-0.05%
2019/06/12	15	37.90	11	37.68	37.75	4	12,018	0.03%
2019/06/11	0	0.00	10	36.38	37.50	-10	11,473	-0.09%
2019/06/06	4	32.83	4	32.00	31.55	0	11,061	0.00%
2019/06/04	1	32.75	1.1	32.63	32.55	-0.1	10,954	0.00%
2019/05/31	2	32.55	12	32.43	32.70	-10	10,794	-0.09%
2019/05/30	2	32.08	11	31.90	32.00	-9	10,711	-0.08%
2019/05/29	2	30.20	44	29.59	31.55	-42	10,536	-0.40%
2019/05/28	44	30.82	7	30.69	30.35	37	10,470	0.35%
2019/05/27	13	30.60	5	30.51	29.80	8	10,423	0.08%
2019/05/24	28	32.48	17	32.43	31.25	11	10,197	0.11%
2019/05/23	7	32.91	20	32.50	32.75	-13	9,939	-0.13%
2019/05/22	0	0.00	16	36.00	36.05	-16	9,712	-0.16%
2019/05/21	29	37.48	10	37.60	38.00	19	9,665	0.20%
2019/05/20	1	37.95	0	0.00	38.15	1	9,561	0.01%
2019/05/17	3	41.40	0	0.00	40.60	3	9,478	0.03%
2019/05/16	12	45.51	12	46.01	45.00	0	9,380	0.00%
2019/05/15	13	45.00	10	46.11	46.80	3	9,431	0.03%
2019/05/14	12	43.68	1	43.70	43.50	11	9,402	0.12%
2019/05/13	0	0.00	3	45.58	45.00	-3	9,449	-0.03%
2019/05/10	13	46.72	10	45.78	45.30	3	9,480	0.03%
2019/05/09	17	46.86	7	46.17	46.10	10	9,432	0.11%
2019/05/08	6	47.79	5	48.90	48.70	1	9,379	0.01%
2019/05/07	3	45.00	4	47.28	47.50	-1	9,300	-0.01%
2019/05/06	0	0.00	10	45.00	43.80	-10	9,223	-0.11%
2019/05/02	1	46.65	1	46.80	46.50	0	9,231	0.00%
2019/04/30	20	46.35	0	0.00	46.50	20	9,301	0.22%
2019/04/29	18	45.62	6	45.48	45.40	12	9,332	0.13%
2019/04/26	3	50.10	2	49.58	48.70	1	9,300	0.01%
2019/04/25	1	50.00	1	50.80	51.60	0	9,427	0.00%
2019/04/24	0	0.00	1	50.10	51.00	-1	9,414	-0.01%
2019/04/23	1	51.30	0	0.00	50.60	1	9,360	0.01%
2019/04/22	9	53.08	15	53.13	53.80	-6	9,309	-0.06%
2019/04/19	8	51.01	11	51.34	52.00	-3	9,170	-0.03%
2019/04/18	10	48.84	0	0.00	48.15	10	8,936	0.11%
2019/04/17	1	48.85	0	0.00	48.55	1	8,983	0.01%
2019/04/16	0	0.00	17	48.38	48.00	-17	8,901	-0.19%
2019/04/15	3	47.65	0	0.00	47.05	3	8,857	0.03%
2019/04/12	0	0.00	1	46.35	46.35	-1	8,939	-0.01%
2019/04/11	1	47.95	0	0.00	46.90	1	8,970	0.01%
2019/04/10	2	47.58	1	47.55	47.95	1	8,944	0.01%
2019/04/09	4	49.46	0	0.00	46.55	4	8,890	0.04%
2019/04/08	6	50.23	1	50.10	51.10	5	8,932	0.06%
2019/04/03	2	49.25	2	48.60	49.20	0	8,974	0.00%
2019/04/02	11	47.83	22	47.87	48.30	-11	9,024	-0.12%
2019/04/01	0	0.00	1	45.00	45.00	-1	8,933	-0.01%
2019/03/29	18	45.97	20	46.04	46.60	-2	8,711	-0.02%
2019/03/28	8	45.43	44	44.77	45.80	-36	8,632	-0.42%
2019/03/27	10	42.35	5	42.41	44.00	5	8,607	0.06%
2019/03/26	32	42.48	0	0.00	41.50	32	8,614	0.37%
2019/03/25	0	0.00	10	42.45	43.35	-10	8,492	-0.12%
2019/03/22	1	43.70	5.1	44.64	44.20	-4.1	8,623	-0.05%
2019/03/21	4	42.46	8	42.49	42.15	-4	8,721	-0.05%
2019/03/20	1	42.15	6	41.94	42.00	-5	8,977	-0.06%
2019/03/19	8	39.61	8	40.04	39.90	0	9,202	0.00%
2019/03/18	14	39.17	3	38.68	39.30	11	9,650	0.11%
2019/03/14	1	36.65	2	36.90	36.90	-1	10,311	-0.01%
2019/03/13	2	36.30	0	0.00	36.30	2	10,443	0.02%
2019/03/11	0	0.00	1	36.50	36.70	-1	11,032	-0.01%
2019/03/08	13	36.48	0	0.00	36.30	13	11,377	0.11%
2019/03/04	1	38.00	1	38.00	38.70	0	12,150	0.00%
2019/02/27	10	38.10	14	38.74	37.75	-4	12,186	-0.03%
2019/02/26	1	38.40	0	0.00	38.50	1	12,076	0.01%
2019/02/22	0	0.00	12	36.25	36.05	-12	11,864	-0.10%
2019/02/20	4	38.19	0.2	37.80	37.90	3.8	11,865	0.03%
2019/02/19	1	37.90	1	38.25	38.30	0	11,809	0.00%
2019/02/18	9	38.69	0	0.00	37.50	9	11,865	0.08%
2019/02/15	0	0.00	2	38.13	37.60	-2	12,073	-0.02%
2019/02/14	6	38.53	1	39.35	38.15	5	12,184	0.04%
2019/02/13	2	38.90	3	38.58	38.10	-1	12,103	-0.01%
2019/02/12	4	38.49	1	38.60	39.00	3	12,034	0.02%
2019/02/11	1	37.30	7	37.19	37.25	-6	12,048	-0.05%
2019/01/30	7	36.80	5	36.35	35.95	2	12,073	0.02%
2019/01/28	5	36.20	0	0.00	36.20	5	12,095	0.04%
2019/01/24	0	0.00	1	36.70	36.00	-1	12,023	-0.01%
2019/01/23	1	35.35	0	0.00	35.65	1	11,935	0.01%
2019/01/22	10	34.85	24	35.12	35.20	-14	11,962	-0.12%
2019/01/21	0	0.00	1	36.10	36.25	-1	11,870	-0.01%
2019/01/18	5	36.07	9	36.60	36.75	-4	11,812	-0.03%
2019/01/17	27	35.94	11	35.89	35.55	16	11,648	0.14%
2019/01/15	0	0.00	1	34.05	34.50	-1	11,490	-0.01%
2019/01/14	6	33.55	8	34.04	34.30	-2	11,431	-0.02%
2019/01/11	4	33.50	5	34.30	33.25	-1	11,357	-0.01%
2019/01/10	14	33.82	8	34.09	34.45	6	11,243	0.05%
2019/01/09	5	35.15	3	35.55	33.50	2	11,212	0.02%
2019/01/08	16	34.75	3	34.95	35.20	13	11,047	0.12%
2019/01/07	4	34.71	4	34.95	34.70	0	10,995	0.00%
2019/01/04	4	33.80	0	0.00	33.50	4	10,953	0.04%
2019/01/03	2	35.00	3	35.00	34.70	-1	10,943	-0.01%
2018/12/28	1	33.85	0	0.00	33.80	1	10,841	0.01%
2018/12/26	2	34.25	16	34.13	32.80	-14	10,677	-0.13%
2018/12/25	7	36.00	2	35.58	35.15	5	10,571	0.05%
2018/12/24	2	36.43	3	36.50	37.45	-1	10,361	-0.01%
2018/12/22	2	35.85	0	0.00	35.75	2	10,235	0.02%
2018/12/21	15	36.33	10	35.54	36.30	5	10,278	0.05%
2018/12/20	0	0.00	4	34.80	34.80	-4	10,098	-0.04%
2018/12/19	0	0.00	2	34.80	35.10	-2	9,975	-0.02%
2018/12/18	8	36.80	0	0.00	36.30	8	9,811	0.08%
2018/12/17	6	36.90	4	36.28	37.35	2	9,706	0.02%
2018/12/14	5	36.91	11	37.07	37.20	-6	9,423	-0.06%
2018/12/13	13	38.08	0	0.00	37.75	13	9,117	0.14%
2018/12/12	23	40.19	28	39.54	39.65	-5	8,849	-0.06%
2018/12/11	15	38.81	21	38.92	40.00	-6	8,632	-0.07%
2018/12/10	5	36.02	14	36.23	36.40	-9	8,376	-0.11%
2018/12/07	29	34.89	15	33.82	35.75	14	8,035	0.17%
2018/12/06	8	33.39	7	33.45	32.50	1	7,826	0.01%
2018/12/05	15	34.58	17	34.85	34.50	-2	7,775	-0.03%
2018/12/04	8	34.21	10	34.04	34.15	-2	7,604	-0.03%
2018/12/03	7	32.48	2	33.15	33.45	5	7,323	0.07%
2018/11/30	5	30.27	2	30.18	30.45	3	7,115	0.04%
2018/11/29	8	32.83	7	31.85	30.00	1	7,093	0.01%
2018/11/28	3	30.90	0	0.00	31.15	3	6,655	0.05%
2018/11/26	3	31.15	3	30.43	30.00	0	6,477	0.00%
2018/11/22	0	0.00	1	30.05	29.80	-1	6,320	-0.02%
2018/11/19	4	30.63	1	30.35	31.00	3	6,184	0.05%
2018/11/16	0	0.00	1	31.85	32.00	-1	6,094	-0.02%
2018/11/15	0	0.00	8	32.90	32.60	-8	6,026	-0.13%
2018/11/14	13	32.54	7	32.61	32.90	6	5,900	0.10%
2018/11/13	1	30.55	1	31.15	31.10	0	5,631	0.00%
2018/11/09	0	0.00	1	28.85	29.30	-1	5,449	-0.02%
2018/11/08	19	30.14	19	29.45	29.70	0	5,481	0.00%
2018/11/07	0	0.00	4	29.60	29.60	-4	5,363	-0.07%
2018/11/06	1	27.15	1	26.70	26.95	0	5,306	0.00%
2018/11/01	0	0.00	2	25.35	25.20	-2	5,330	-0.04%
2018/10/30	6	24.43	0	0.00	24.40	6	5,287	0.11%
2018/10/29	0	0.00	2	25.35	25.25	-2	5,216	-0.04%
2018/10/26	1	25.30	18	25.49	25.70	-17	5,200	-0.33%
2018/10/25	2	26.00	2	26.05	26.00	0	5,151	0.00%
2018/10/22	0	0.00	1	25.50	25.50	-1	4,940	-0.02%
2018/10/18	0	0.00	1	24.60	24.60	-1	4,852	-0.02%
2018/10/17	2	25.00	0	0.00	24.35	2	4,821	0.04%
2018/10/16	1	24.75	4	24.45	24.75	-3	4,770	-0.06%
2018/10/12	22	24.36	6	24.25	24.25	16	4,700	0.34%
2018/10/11	4	24.15	1	24.00	23.95	3	4,645	0.06%
2018/10/09	4	26.70	0	0.00	26.60	4	4,532	0.09%
2018/10/05	3	29.10	11	28.86	28.80	-8	4,394	-0.18%
2018/10/04	0	0.00	1	29.75	29.70	-1	4,309	-0.02%
2018/10/03	1	30.90	0	0.00	30.85	1	4,247	0.02%
2018/09/26	1	29.90	8	30.00	29.90	-7	3,854	-0.18%
2018/09/20	1	31.90	0	0.00	32.00	1	3,638	0.03%
2018/09/19	2	33.40	2	33.30	32.90	0	3,554	0.00%
2018/09/18	2	33.70	1	33.30	33.00	1	3,551	0.03%
2018/09/17	19	34.49	29	34.47	34.30	-10	3,421	-0.29%
2018/09/14	13	33.49	5	33.54	34.00	8	3,060	0.26%
2018/09/10	0	0.00	3	31.18	31.35	-3	2,210	-0.14%
2018/09/07	2	31.03	0	0.00	30.80	2	2,110	0.09%
2018/09/06	2	31.83	0	0.00	31.00	2	2,012	0.10%
2018/09/05	1	30.80	2	32.20	32.50	-1	1,849	-0.05%
2018/09/04	0	0.00	5	28.80	30.00	-5	1,631	-0.31%
2018/09/03	0	0.00	1	29.45	28.60	-1	1,556	-0.06%
2018/08/30	0	0.00	5	28.96	28.80	-5	1,455	-0.34%
2018/08/29	0	0.00	1	28.80	28.80	-1	1,457	-0.07%
2018/08/27	0	0.00	1	29.60	29.60	-1	1,512	-0.07%
2018/08/24	4	28.90	6	28.82	29.45	-2	1,508	-0.13%
2018/08/23	2	29.08	1	28.95	29.65	1	1,495	0.07%
2018/08/21	5	27.95	2	28.10	28.15	3	1,472	0.20%
2018/08/20	1	28.00	1	27.90	27.90	0	1,467	0.00%
2018/08/17	2	29.33	0	0.00	29.30	2	1,438	0.14%
2018/08/16	1	30.00	5	30.10	30.00	-4	1,431	-0.28%
2018/08/15	8	29.46	1	29.50	30.20	7	1,407	0.50%
2018/08/14	1	29.10	2	29.55	29.80	-1	1,355	-0.07%
2018/08/13	0	0.00	5	28.65	29.40	-5	1,316	-0.38%
2018/08/10	3	28.70	0	0.00	28.85	3	1,263	0.24%
2018/08/09	8	28.46	1	28.55	28.25	7	1,210	0.58%
2018/08/08	2	28.20	0	0.00	28.20	2	1,163	0.17%
2018/08/06	0	0.00	1	27.00	26.90	-1	1,111	-0.09%
2018/08/03	1	27.10	0	0.00	27.10	1	1,146	0.09%
2018/07/31	3	27.02	2	27.10	27.10	1	1,153	0.09%
2018/07/30	1	26.90	1	27.00	27.40	0	1,158	0.00%
2018/07/27	0	0.00	1	26.85	26.75	-1	1,157	-0.09%
2018/07/25	0	0.00	1	26.50	26.50	-1	1,171	-0.09%
2018/07/23	1	26.60	2	26.30	26.30	-1	1,187	-0.08%
2018/07/13	0	0.00	1	26.75	27.20	-1	1,299	-0.08%
2018/07/09	3	26.73	0	0.00	26.60	3	1,384	0.22%
2018/07/06	0	0.00	3	26.53	26.70	-3	1,412	-0.21%
2018/07/05	1	27.00	0	0.00	26.40	1	1,443	0.07%
2018/07/03	0	0.00	3	26.70	26.65	-3	1,469	-0.20%
2018/07/02	1	27.95	0	0.00	27.95	1	1,467	0.07%
2018/06/29	0	0.00	1	28.00	27.85	-1	1,508	-0.07%
2018/06/28	7	28.07	1	28.00	28.00	6	1,520	0.39%
2018/06/27	11	28.85	25	28.95	29.00	-14	1,600	-0.87%
2018/06/25	1	27.00	0	0.00	27.55	1	1,730	0.06%
2018/06/20	4	27.19	0	0.00	26.50	4	1,847	0.22%
2018/06/08	1	26.80	1	27.20	27.00	0	2,188	0.00%
2018/06/07	4	26.90	1	27.20	27.20	3	2,252	0.13%
2018/06/06	2	26.75	0	0.00	26.75	2	2,464	0.08%
2018/06/05	1	26.40	11	26.72	26.45	-10	2,679	-0.37%
2018/06/04	14	26.77	10	26.24	26.75	4	2,999	0.13%
2018/05/30	2	25.10	0	0.00	25.10	2	3,561	0.06%
2018/05/29	3	25.45	0	0.00	25.35	3	3,686	0.08%
2018/05/28	2	25.80	1	25.80	25.75	1	3,777	0.03%
2018/05/25	2	26.00	0	0.00	26.00	2	3,805	0.05%
2018/05/24	0	0.00	2	26.35	26.30	-2	3,823	-0.05%
2018/05/22	0	0.00	2	25.70	25.70	-2	3,851	-0.05%
2018/05/21	0	0.00	4	25.40	25.35	-4	3,850	-0.10%
2018/05/18	2	25.00	0	0.00	25.05	2	3,832	0.05%
2018/05/17	1	25.45	0	0.00	25.25	1	3,828	0.03%
2018/05/15	2	25.20	4	25.64	25.20	-2	3,824	-0.05%
2018/05/14	6	25.10	0	0.00	25.15	6	3,860	0.16%
2018/05/11	2	25.90	0	0.00	25.70	2	3,844	0.05%
2018/05/10	2	26.00	2	26.30	26.20	0	3,828	0.00%
2018/04/25	1	27.75	0	0.00	27.25	1	3,870	0.03%
2018/04/24	1	27.40	0	0.00	27.65	1	3,863	0.03%
2018/04/23	3	28.15	2.2	28.21	28.20	0.8	3,854	0.02%
2018/04/20	3	29.60	0	0.00	29.60	3	3,848	0.08%
2018/04/18	0	0.00	1	29.50	29.50	-1	3,958	-0.03%
2018/04/17	1	29.60	0	0.00	29.50	1	3,946	0.03%
2018/04/16	0	0.00	5	31.05	31.05	-5	3,917	-0.13%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/10	1	31.70	0	0.00	31.50	1	3,835	0.03%
2018/04/09	1	31.00	0	0.00	31.15	1	3,837	0.03%
2018/03/30	2	34.15	2	34.53	33.70	0	3,724	0.00%
2018/03/29	1	34.00	7	34.61	35.70	-6	3,609	-0.17%
2018/03/27	0	0.00	1	32.45	32.70	-1	3,386	-0.03%
2018/03/26	0	0.00	1	30.65	31.00	-1	3,293	-0.03%
2018/03/23	1	30.80	1	30.80	30.65	0	3,271	0.00%
2018/03/21	1	32.30	0	0.00	32.35	1	3,193	0.03%
2018/03/20	1	31.80	1	31.75	31.70	0	3,160	0.00%
2018/03/19	1	31.15	1	31.50	31.50	0	3,129	0.00%
2018/03/16	2	31.90	3	32.90	31.50	-1	3,056	-0.03%
2018/03/14	2	32.73	8	33.06	33.00	-6	2,939	-0.20%
2018/03/13	0	0.00	3	34.20	33.90	-3	2,857	-0.10%
2018/03/12	3	32.67	1	33.65	34.50	2	2,799	0.07%
2018/03/09	3	34.28	0	0.00	34.40	3	2,570	0.12%
2018/03/08	1	32.00	5	33.84	34.30	-4	2,367	-0.17%
2018/03/07	1	33.60	0	0.00	31.90	1	2,037	0.05%
2018/03/06	15	32.48	0	0.00	33.20	15	1,914	0.78%
2018/03/05	0	0.00	2	32.00	32.65	-2	1,688	-0.12%
2018/03/02	10	30.13	0	0.00	29.90	10	1,423	0.70%
2018/03/01	0	0.00	1	27.80	30.40	-1	1,289	-0.08%
2018/02/23	0	0.00	1	27.40	27.30	-1	1,141	-0.09%
2018/02/12	0	0.00	15	25.30	25.35	-15	1,110	-1.35%
2018/02/06	0	0.00	6	26.49	25.40	-6	1,152	-0.52%
2018/02/02	3	26.90	0	0.00	26.80	3	1,130	0.27%
2018/02/01	2	26.48	0	0.00	26.80	2	1,173	0.17%
2018/01/10	0	0.00	6	26.33	26.30	-6	1,618	-0.37%
2018/01/08	0	0.00	5	26.45	26.40	-5	1,601	-0.31%