台驊控股 (2636)-富邦-永和券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
87.2
漲跌
▼0.4
漲幅
-0.46%
成交量
1,124張
產業
上市航運類股
624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

台驊控股 (2636)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	大量交易提示
2024/11/22	0.2	88.00	0	0.00	87.20	0.2	584	0.03%
2024/11/21	22	87.70	0.1	88.06	87.60	21.9	573	3.83%
2024/11/20	0	0.00	1	87.60	87.60	-1	562	-0.18%
2024/11/19	0	0.00	1	86.60	87.30	-1	557	-0.18%
2024/11/18	2	85.30	0	0.00	85.10	2	550	0.36%
2024/11/14	2	83.60	2	84.30	83.80	0	544	0.00%
2024/11/12	4	86.20	5	87.20	86.50	-1	528	-0.19%
2024/11/08	8.2	86.34	0	0.00	85.80	8.2	521	1.58%
2024/11/07	0	0.00	1	87.00	86.80	-1	553	-0.18%
2024/11/05	0	0.00	1	87.60	87.20	-1	573	-0.17%
2024/11/04	1	87.20	0	0.00	86.60	1	585	0.17%
2024/10/30	0.5	85.70	0	0.00	85.50	0.5	610	0.08%
2024/10/25	0	87.60	1	87.70	87.10	-1	616	-0.16%
2024/10/23	0	0.00	1	87.20	87.00	-1	620	-0.16%
2024/10/18	1	87.60	1	86.60	86.60	0	650	0.00%
2024/10/11	1	85.90	0	0.00	85.60	1	680	0.15%
2024/10/09	1	85.70	0	0.00	85.60	1	684	0.15%
2024/10/08	0	86.60	0	86.40	86.50	0	690	0.00%
2024/10/07	0	0.00	10	85.60	86.50	-10	713	-1.40%
2024/10/01	3	90.60	0	0.00	90.10	3	731	0.41%
2024/09/26	11	91.29	0.1	91.98	89.70	10.9	728	1.50%
2024/09/25	1	89.00	0	0.00	89.20	1	683	0.15%
2024/09/24	0	88.40	2	88.20	88.20	-2	677	-0.30%
2024/09/19	4	85.77	0	0.00	86.20	4	667	0.60%
2024/09/11	0.4	89.70	0	0.00	84.70	0.4	756	0.05%
2024/09/10	0.5	83.40	0	0.00	83.20	0.5	776	0.06%
2024/09/09	0.1	83.50	0	0.00	83.70	0.1	801	0.01%
2024/09/06	0	0.00	1	84.50	84.40	-1	846	-0.12%
2024/09/05	0	84.40	0	0.00	83.80	0	908	0.00%
2024/09/04	0.7	84.80	0	0.00	84.60	0.7	1,004	0.07%
2024/09/03	2	87.50	0	0.00	87.50	2	1,034	0.19%
2024/09/02	1	88.60	0	0.00	88.30	1	1,082	0.09%
2024/08/30	1	89.60	1	89.60	89.60	0	1,168	0.00%
2024/08/28	3	88.14	1	88.30	88.20	2	1,208	0.17%
2024/08/27	5	88.30	5	88.00	88.20	0	1,252	0.00%
2024/08/26	2	89.30	3	90.13	89.20	-1	1,277	-0.08%
2024/08/21	1	89.10	0	0.00	89.10	1	1,598	0.06%
2024/08/19	0.5	90.64	0	0.00	90.10	0.5	1,642	0.03%
2024/08/15	0	90.10	1	90.00	90.10	-1	1,671	-0.06%
2024/08/14	0	0.00	1	89.20	88.90	-1	1,696	-0.06%
2024/08/13	1.1	89.52	0	0.00	89.30	1.1	1,730	0.06%
2024/08/12	6	89.99	6	90.27	90.30	0	1,774	0.00%
2024/08/09	14	90.01	7	89.34	89.00	7	1,832	0.38%
2024/08/08	2	89.90	0	0.00	91.20	2	2,035	0.10%
2024/08/07	0	92.40	0	92.00	92.80	0	2,326	0.00%
2024/08/05	5.3	85.08	0	0.00	85.30	5.3	2,430	0.22%
2024/08/02	0	0.00	2	95.15	93.80	-2	2,434	-0.08%
2024/07/30	0	0.00	1	91.00	93.00	-1	2,453	-0.04%
2024/07/29	0.1	91.40	0	0.00	90.90	0.1	2,464	0.00%
2024/07/26	0.2	91.60	0	0.00	91.90	0.2	2,480	0.01%
2024/07/22	0.2	91.00	2	92.00	91.20	-1.8	2,555	-0.07%
2024/07/19	38	93.83	12	93.77	93.20	26	2,549	1.02%
2024/07/18	0.5	97.60	0	0.00	97.20	0.5	2,554	0.02%
2024/07/17	0	0.00	1	96.50	97.00	-1	2,555	-0.04%
2024/07/12	0	0.00	1	96.40	96.80	-1	2,601	-0.04%
2024/07/11	0.4	96.79	0	0.00	96.30	0.4	2,610	0.02%
2024/07/10	1	96.00	3	97.00	96.00	-2	2,648	-0.08%
2024/07/09	4	95.33	0	0.00	95.80	4	2,738	0.15%
2024/07/08	1.5	94.66	2	93.25	93.10	-0.5	2,803	-0.02%
2024/07/05	1.5	96.35	5	96.20	96.40	-3.5	2,801	-0.13%
2024/07/04	1	97.50	0	98.30	97.60	1	2,797	0.04%
2024/07/03	2	98.60	0	0.00	98.40	2	2,826	0.07%
2024/07/02	0	97.90	0	0.00	98.10	0	2,821	0.00%
2024/07/01	1	98.00	0	0.00	97.60	1	2,816	0.04%
2024/06/26	2	99.35	5	98.50	98.40	-3	2,825	-0.11%
2024/06/25	0	98.60	0	0.00	99.60	0	2,827	0.00%
2024/06/24	2	99.60	0	0.00	98.90	2	2,837	0.07%
2024/06/21	3	101.83	3	101.83	100.50	0	2,840	0.00%
2024/06/20	0	0.00	1	100.50	101.50	-1	2,822	-0.04%
2024/06/19	0	0.00	1	101.50	100.00	-1	2,832	-0.04%
2024/06/18	1	100.50	1	100.00	99.90	0	2,843	0.00%
2024/06/17	1	99.70	1	100.00	100.00	0	2,866	0.00%
2024/06/14	2	99.20	7.1	99.90	100.00	-5.1	2,881	-0.18%
2024/06/13	39	100.01	10.1	99.46	99.50	28.9	2,880	1.00%
2024/06/12	11.1	97.61	10	98.02	97.30	1.1	3,040	0.04%
2024/06/11	25	105.12	1	114.50	101.50	24	3,093	0.78%
2024/06/07	1	112.50	2	112.75	112.50	-1	3,038	-0.03%
2024/06/06	2	112.00	2.1	112.45	112.50	-0.1	3,024	0.00%
2024/06/05	6	113.41	4	113.26	110.00	2	2,995	0.07%
2024/06/04	7.1	109.59	3	109.83	110.50	4.1	2,970	0.14%
2024/06/03	4	111.75	0	0.00	112.00	4	2,963	0.13%
2024/05/31	34	113.03	2.7	111.37	111.50	31.3	2,956	1.06%
2024/05/30	8	113.50	5	114.20	113.00	3	2,950	0.10%
2024/05/29	6	114.75	1	113.50	113.50	5	2,943	0.17%
2024/05/28	49.1	117.26	13.1	116.81	115.00	36	2,910	1.24%
2024/05/27	0	0.00	68.1	114.86	118.00	-68.1	2,773	-2.45%
2024/05/24	1	107.49	1.1	108.90	107.50	0	2,665	0.00%
2024/05/23	4	105.00	1	105.00	105.00	3	2,640	0.11%
2024/05/22	5	106.20	15	105.87	106.50	-10	2,644	-0.38%
2024/05/21	31	107.50	2	107.00	107.00	29	2,669	1.09%
2024/05/20	16	109.44	0	0.00	108.50	16	2,696	0.59%
2024/05/17	14	110.39	8	110.63	110.50	6	2,679	0.22%
2024/05/16	0	0.00	5.1	110.69	113.00	-5.1	2,648	-0.19%
2024/05/15	9.1	106.78	5.5	107.73	108.50	3.6	2,610	0.14%
2024/05/14	47	111.94	29.2	111.98	111.00	17.8	2,561	0.70%
2024/05/13	54.4	116.26	36	115.99	115.50	18.4	2,340	0.79%
2024/05/10	3	102.67	66.3	107.51	109.00	-63.3	2,096	-3.02%
2024/05/09	1	99.71	0	0.00	99.30	1	2,008	0.05%
2024/05/08	1	102.00	0	99.29	98.50	1	1,983	0.05%
2024/05/07	0	0.00	5	102.00	99.90	-5	1,966	-0.25%
2024/05/06	24.3	100.48	3.1	100.02	99.60	21.2	1,959	1.08%
2024/05/03	1	102.50	2.1	101.77	101.00	-1.1	1,962	-0.05%
2024/05/02	0	0.00	3	103.99	102.00	-3	1,962	-0.15%
2024/04/30	8	100.56	3.2	101.92	102.00	4.8	1,970	0.24%
2024/04/29	33	104.06	8.6	104.17	104.00	24.4	1,978	1.23%
2024/04/26	2.1	98.93	80.1	97.90	98.60	-78	1,940	-4.02%
2024/04/25	5.5	97.24	41	97.39	96.40	-35.5	1,924	-1.84%
2024/04/24	0	0.00	1	96.90	97.40	-1	1,943	-0.05%
2024/04/22	1	95.00	1	95.70	95.00	0	1,963	0.00%
2024/04/19	1	92.60	0	0.00	93.70	1	2,007	0.05%
2024/04/18	6	95.10	0	0.00	94.90	6	2,074	0.29%
2024/04/17	1	95.20	1	94.43	96.40	0	2,086	0.00%
2024/04/16	37	94.15	1	92.00	92.50	36	2,111	1.71%
2024/04/15	6.2	96.83	16	98.81	95.80	-9.8	2,153	-0.45%
2024/04/12	8	104.38	101.8	103.25	106.00	-93.8	2,135	-4.39%	大賣/
2024/04/09	3	96.57	1.1	98.32	96.60	1.9	2,346	0.08%
2024/04/08	40	93.00	1.3	93.34	94.40	38.7	2,402	1.61%
2024/04/03	0	0.00	1	93.60	93.70	-1	2,407	-0.04%
2024/04/02	1	94.30	1.1	94.01	94.30	-0.1	2,428	0.00%
2024/04/01	18	93.52	1	93.50	93.50	17	2,466	0.69%
2024/03/29	1	94.50	1	94.80	94.90	0	2,516	0.00%
2024/03/28	0	0.00	0	95.90	96.60	0	2,631	0.00%
2024/03/27	0	95.78	0	0.00	95.80	0	2,807	0.00%
2024/03/26	31	94.03	1	94.40	94.00	30	3,112	0.96%
2024/03/25	0.1	97.01	0	0.00	97.30	0.1	3,235	0.00%
2024/03/22	2.4	96.30	0	0.00	97.60	2.4	3,655	0.06%
2024/03/21	1.2	97.47	30	98.68	98.60	-28.8	3,780	-0.76%
2024/03/20	11	97.67	10	98.18	96.80	1	3,765	0.03%
2024/03/19	1	97.30	4.6	96.83	97.00	-3.6	3,751	-0.10%
2024/03/18	1	92.70	1.1	94.08	94.40	-0.1	3,744	0.00%
2024/03/15	64.2	92.50	6	92.47	92.10	58.2	3,758	1.55%
2024/03/14	3	98.57	78.1	99.21	97.70	-75.1	3,563	-2.11%
2024/03/13	7	94.67	7.1	93.97	94.80	-0.1	3,453	0.00%
2024/03/12	0	93.50	0	0.00	93.40	0	3,422	0.00%
2024/03/11	0	0.00	7	93.56	93.00	-7	3,426	-0.20%
2024/03/08	13	93.36	3	94.30	93.20	10	3,453	0.29%
2024/03/07	2	93.00	5	93.20	92.90	-3	3,437	-0.09%
2024/03/06	1	94.39	2	93.35	92.70	-1	3,432	-0.03%
2024/03/05	4	93.95	2.2	92.78	94.00	1.8	3,421	0.05%
2024/03/04	0.1	90.45	0	0.00	92.00	0.1	3,386	0.00%
2024/03/01	3.1	90.72	0	0.00	91.00	3.1	3,370	0.09%
2024/02/29	3	92.00	0	0.00	92.10	3	3,354	0.09%
2024/02/27	1	91.43	0	0.00	91.00	1	3,337	0.03%
2024/02/26	0.1	92.04	0.1	92.00	92.00	0.1	3,341	0.00%
2024/02/23	2.1	93.22	1	93.10	92.00	1.1	3,349	0.03%
2024/02/22	0	93.50	4	93.50	93.90	-4	3,340	-0.12%
2024/02/21	6	91.83	0	91.70	92.30	6	3,307	0.18%
2024/02/20	0	90.00	0	90.24	90.10	0	3,278	0.00%
2024/02/19	2	89.34	3	89.40	89.50	-1	3,275	-0.03%
2024/02/16	0.2	88.64	2	88.70	88.50	-1.8	3,278	-0.06%
2024/02/05	0	87.60	0	0.00	88.70	0	3,266	0.00%
2024/02/02	6.1	88.91	0	0.00	88.00	6.1	3,236	0.19%
2024/02/01	0	91.60	1	91.80	91.60	-1	3,182	-0.03%
2024/01/31	0	0.00	5	90.70	90.40	-5	3,174	-0.16%
2024/01/29	5	90.96	0	0.00	92.00	5	3,198	0.16%
2024/01/26	1	90.60	1	92.20	90.40	0	3,191	0.00%
2024/01/24	0	0.00	2	93.00	93.00	-2	3,171	-0.06%
2024/01/22	1	91.90	1	91.30	92.20	0	3,126	0.00%
2024/01/18	0	0.00	8	92.39	92.90	-8	3,108	-0.26%
2024/01/17	2	92.35	1	92.90	90.60	1	3,091	0.03%
2024/01/16	32	91.98	3	92.30	91.90	29	3,069	0.94%
2024/01/15	11	94.74	40	95.72	93.80	-29	3,038	-0.95%
2024/01/12	4	92.78	32	93.90	92.80	-28	2,970	-0.94%
2024/01/11	0	0.00	2.2	90.41	89.80	-2.2	2,885	-0.08%
2024/01/10	0	0.00	2	90.00	89.30	-2	2,886	-0.07%
2024/01/09	109	90.78	25	90.66	90.00	84	2,842	2.95%	大買/
2024/01/08	30.1	96.04	30	96.86	96.10	0.1	2,763	0.00%
2024/01/05	8	93.94	63.1	94.57	96.50	-55.1	2,690	-2.05%
2024/01/04	52	90.94	46	90.64	92.60	6	2,575	0.23%
2024/01/03	23	87.97	22	88.75	88.30	1	2,438	0.04%
2024/01/02	14	87.86	6	88.57	87.40	8	2,402	0.33%
2023/12/29	3	86.90	0	0.00	86.70	3	2,332	0.13%
2023/12/28	3	87.40	6	87.20	87.00	-3	2,361	-0.13%
2023/12/27	10	88.40	12	90.26	88.50	-2	2,366	-0.08%
2023/12/26	10.5	89.88	7.1	89.40	89.00	3.4	2,348	0.14%
2023/12/25	92.1	88.41	73.1	88.18	88.20	19	2,303	0.82%
2023/12/22	64	97.25	63	96.33	95.10	1	2,193	0.05%
2023/12/21	60	96.11	32.2	96.73	96.00	27.8	2,020	1.38%
2023/12/20	30	93.86	26.6	93.07	94.00	3.4	1,703	0.20%
2023/12/19	87.1	94.45	73.8	96.05	94.50	13.3	1,562	0.85%
2023/12/18	9	89.86	59.1	90.61	90.90	-50.1	1,136	-4.41%
2023/12/13	0	0.00	4	83.23	83.80	-4	978	-0.41%
2023/12/12	3	81.70	0	0.00	82.40	3	985	0.30%
2023/12/08	0	0.00	1	79.90	80.20	-1	946	-0.11%
2023/12/06	0	0.00	2	80.60	80.60	-2	926	-0.22%
2023/12/05	0	0.00	1	81.90	81.90	-1	901	-0.11%
2023/12/04	6	79.70	0	0.00	81.40	6	851	0.70%
2023/12/01	0	0.00	1.1	78.09	78.10	-1.1	803	-0.14%
2023/11/29	1	77.60	0	0.00	77.00	1	790	0.13%
2023/11/24	0	0.00	1	75.80	75.80	-1	770	-0.13%
2023/11/22	1	78.90	0	0.00	79.20	1	752	0.13%
2023/11/21	0.6	78.40	0	0.00	78.40	0.6	734	0.08%
2023/11/20	0	0.00	0.1	78.40	78.20	-0.1	725	-0.01%
2023/11/06	0	0.00	2	74.40	75.00	-2	668	-0.30%
2023/10/13	2	71.60	0	0.00	71.10	2	684	0.29%
2023/10/11	0	75.30	0	0.00	73.30	0	671	0.00%
2023/10/06	0	0.00	3	78.20	77.90	-3	665	-0.45%
2023/10/03	0	74.50	0	0.00	74.90	0	626	0.00%
2023/10/02	2	75.00	0	0.00	74.20	2	609	0.33%
2023/09/27	0	0.00	1	78.00	77.90	-1	596	-0.17%
2023/09/01	1	73.80	0	0.00	73.80	1	754	0.13%
2023/08/18	0	0.00	1	77.20	76.80	-1	912	-0.11%
2023/08/17	0	73.20	0	0.00	74.30	0	886	0.00%
2023/08/15	0	0.00	2	74.15	73.90	-2	891	-0.22%
2023/08/14	1	74.00	0	0.00	74.00	1	893	0.11%
2023/08/11	1	76.20	0	0.00	75.40	1	894	0.11%
2023/08/04	0	0.00	2	73.95	74.10	-2	865	-0.23%
2023/07/31	1	71.90	0	0.00	72.20	1	861	0.12%
2023/07/21	2	70.85	0	0.00	71.10	2	852	0.23%
2023/07/17	0	0.00	1	68.50	68.90	-1	846	-0.12%
2023/07/13	0	0.00	0.2	67.20	66.80	-0.2	857	-0.02%
2023/07/12	3	69.03	3	68.30	68.10	0	857	0.00%
2023/07/11	1	71.10	1	71.00	71.00	0	842	0.00%
2023/07/05	1	74.90	8	74.98	74.30	-7	836	-0.84%
2023/07/04	1	76.70	1	79.90	76.10	0	827	0.00%
2023/07/03	6	74.72	15	76.05	77.50	-9	739	-1.22%
2023/06/30	1	71.00	0	0.00	70.90	1	675	0.15%
2023/06/27	1	70.70	1	70.40	70.40	0	673	0.00%
2023/06/20	0	0.00	0	72.00	71.90	0	693	0.00%
2023/06/19	3	72.03	1	72.00	72.00	2	714	0.28%
2023/06/15	1	72.30	1	72.50	72.70	0	781	0.00%
2023/06/14	2	72.55	2	73.00	72.30	0	933	0.00%
2023/06/13	1	72.30	1	72.90	72.60	0	972	0.00%
2023/06/12	1	72.50	2	72.55	72.40	-1	1,093	-0.09%
2023/06/08	0	0.00	1	73.50	72.70	-1	1,389	-0.07%
2023/06/02	2	70.20	0	0.00	70.80	2	1,450	0.14%
2023/05/31	2	70.50	0	0.00	70.20	2	1,444	0.14%
2023/05/30	0.2	71.00	3	70.67	70.60	-2.8	1,447	-0.19%
2023/05/29	1	70.10	1	71.30	71.70	0	1,441	0.00%
2023/05/26	1	76.50	0	0.00	76.40	1	1,433	0.07%
2023/05/25	2	77.60	0	0.00	77.40	2	1,431	0.14%
2023/05/24	3.8	77.58	0	0.00	77.80	3.8	1,433	0.27%
2023/05/23	0	77.00	0	0.00	76.90	0	1,433	0.00%
2023/05/22	0	0.00	4	76.52	76.70	-4	1,435	-0.28%
2023/05/12	0	75.80	0	0.00	75.60	0	1,442	0.00%
2023/05/10	1	76.60	0	0.00	76.60	1	1,451	0.07%
2023/05/08	4	75.90	0	0.00	75.50	4	1,448	0.28%
2023/05/03	0	0.00	1	76.30	76.10	-1	1,474	-0.07%
2023/04/24	1	76.00	1	76.80	76.80	0	1,523	0.00%
2023/04/21	1	77.50	0	0.00	76.00	1	1,530	0.07%
2023/04/19	3	78.30	0	0.00	77.80	3	1,545	0.19%
2023/04/18	0	0.00	1	80.40	79.20	-1	1,554	-0.06%
2023/04/13	1	77.80	0	0.00	77.60	1	1,582	0.06%
2023/04/12	1	79.20	0	0.00	79.00	1	1,588	0.06%
2023/04/10	10	79.30	0	0.00	79.00	10	1,626	0.61%
2023/04/07	0	0.00	0	78.99	78.90	0	1,642	0.00%
2023/03/30	0	0.00	0	78.00	77.50	0	1,712	0.00%
2023/03/29	1	77.60	1	77.50	77.60	0	1,737	0.00%
2023/03/28	0	76.85	0	0.00	76.60	0	1,777	0.00%
2023/03/27	0	0.00	0.1	76.30	76.90	-0.1	1,847	0.00%
2023/03/23	1	76.30	2	76.45	76.70	-1	1,979	-0.05%
2023/03/22	0	78.10	0.1	78.10	78.30	-0.1	1,970	0.00%
2023/03/21	2	78.60	2	78.20	77.60	0	1,969	0.00%
2023/03/20	1	79.20	6	79.68	79.70	-5	1,958	-0.25%
2023/03/17	1	77.30	0	0.00	80.00	1	1,932	0.05%
2023/03/16	1	77.10	2	77.10	76.30	-1	1,800	-0.06%
2023/03/15	3.1	77.73	0	78.20	76.00	3.1	1,782	0.17%
2023/03/14	5	80.12	8	78.90	80.10	-3	1,693	-0.18%
2023/03/13	6	79.28	2	78.90	79.80	4	1,606	0.25%
2023/03/10	1	74.60	1	74.20	72.60	0	1,431	0.00%
2023/03/08	0	0.00	0	71.50	71.80	0	1,365	0.00%
2023/02/23	0	0.00	1	69.10	68.80	-1	1,357	-0.07%
2023/02/20	1	65.70	1	66.30	66.90	0	1,350	0.00%
2023/02/15	0	66.30	0	0.00	65.70	0	1,408	0.00%
2023/02/13	1	65.20	1	65.70	65.30	0	1,471	0.00%
2023/02/10	0	67.50	0	0.00	66.70	0	1,535	0.00%
2023/02/06	1	66.60	1	66.90	66.30	0	1,718	0.00%
2023/02/01	4	65.65	0	0.00	66.00	4	1,708	0.23%
2023/01/16	1	62.70	1	63.60	62.80	0	1,764	0.00%
2023/01/12	2.1	65.86	2.1	64.53	64.10	0	1,790	0.00%
2023/01/09	1	66.40	3	66.33	66.40	-2	1,820	-0.11%
2023/01/06	1	67.70	1	66.60	66.60	0	1,824	0.00%
2023/01/04	2	68.60	0.2	69.90	68.50	1.8	1,838	0.10%
2023/01/03	2	76.45	0	0.00	76.30	2	1,813	0.11%
2022/12/30	1	75.80	0	0.00	76.00	1	1,799	0.06%
2022/12/28	15	76.97	15	76.20	77.30	0	1,782	0.00%
2022/12/27	0.1	76.10	1	76.30	76.20	-0.9	1,774	-0.05%
2022/12/26	1	75.50	0	0.00	74.90	1	1,777	0.06%
2022/12/23	0	0.00	1	76.30	76.30	-1	1,774	-0.06%
2022/12/20	1	74.20	0	0.00	74.20	1	1,719	0.06%
2022/12/19	5	75.00	0	0.00	74.60	5	1,711	0.29%
2022/12/08	0	0.00	1	72.50	72.50	-1	1,497	-0.07%
2022/11/24	0	0.00	1	75.30	75.60	-1	1,413	-0.07%
2022/11/23	1	74.90	1	74.90	75.10	0	1,399	0.00%
2022/11/22	0	0.00	1	73.10	72.70	-1	1,408	-0.07%
2022/11/16	0	0.00	1	72.60	72.30	-1	1,425	-0.07%
2022/11/15	1	71.90	0	0.00	72.10	1	1,438	0.07%
2022/11/10	3	71.20	0	0.00	71.20	3	1,402	0.21%
2022/11/08	0.2	69.40	1	70.10	72.20	-0.8	1,360	-0.06%
2022/11/07	6	68.82	4	68.25	69.50	2	1,300	0.15%
2022/11/04	1	64.60	2	66.65	66.70	-1	1,197	-0.08%
2022/11/02	1	61.20	0	0.00	61.20	1	1,158	0.09%
2022/10/31	0	60.70	0	0.00	60.70	0	1,169	0.00%
2022/10/24	1	60.80	0	0.00	60.30	1	1,183	0.08%
2022/10/13	1	58.60	0	0.00	58.50	1	1,175	0.09%
2022/10/11	0	0.00	1	65.60	65.40	-1	1,181	-0.08%
2022/10/06	0	0.00	0.1	66.50	67.80	-0.1	1,207	-0.01%
2022/10/04	1	65.60	1	66.50	67.50	0	1,258	0.00%
2022/10/03	0	0.00	1	65.50	66.10	-1	1,276	-0.08%
2022/09/28	2	65.25	2	61.70	61.40	0	1,343	0.00%
2022/09/26	2.1	64.67	1	65.30	63.90	1.1	1,390	0.08%
2022/09/16	1	73.50	0	0.00	73.20	1	1,963	0.05%
2022/09/14	2	72.90	1	72.90	72.90	1	2,111	0.05%
2022/09/12	1	73.50	0	0.00	73.10	1	2,274	0.04%
2022/09/07	0	0.00	1	70.80	70.50	-1	2,392	-0.04%
2022/09/06	1	72.80	1	73.30	72.40	0	2,416	0.00%
2022/09/05	1	72.90	0	0.00	72.30	1	2,487	0.04%
2022/09/02	2.1	75.70	1	76.10	74.60	1.1	2,581	0.04%
2022/08/31	1	78.80	0	0.00	78.80	1	2,776	0.04%
2022/08/29	0	77.50	0	0.00	77.20	0	2,846	0.00%
2022/08/26	1	81.90	0	0.00	81.90	1	2,882	0.03%
2022/08/25	0	0.00	1	82.60	82.00	-1	2,921	-0.03%
2022/08/24	1	82.00	0	0.00	81.20	1	2,965	0.03%
2022/08/23	3	83.67	4	81.70	81.70	-1	3,053	-0.03%
2022/08/22	1	83.80	1	83.80	83.80	0	3,149	0.00%
2022/08/19	0	87.30	0	0.00	87.00	0	3,184	0.00%
2022/08/18	1	86.40	1	87.10	87.70	0	3,215	0.00%
2022/08/15	2	87.15	3	87.27	86.70	-1	3,362	-0.03%
2022/08/10	2	88.00	2	87.70	87.70	0	3,372	0.00%
2022/08/09	0	0.00	1	88.60	88.60	-1	3,381	-0.03%
2022/08/08	1	87.60	2	87.70	87.60	-1	3,378	-0.03%
2022/08/05	0	0.00	3	86.90	87.00	-3	3,379	-0.09%
2022/08/04	1	83.80	1	84.90	84.80	0	3,392	0.00%
2022/08/03	5	86.28	2	84.80	84.80	3	3,395	0.09%
2022/08/02	2	85.00	2	86.15	86.40	0	3,400	0.00%
2022/08/01	0	0.00	4	87.05	87.60	-4	3,411	-0.12%
2022/07/29	2	85.50	3	86.37	85.80	-1	3,420	-0.03%
2022/07/27	4	85.03	6	85.62	85.00	-2	3,434	-0.06%
2022/07/26	4	85.10	3	85.93	85.00	1	3,431	0.03%
2022/07/25	9	86.33	4	86.10	86.30	5	3,438	0.15%
2022/07/22	5	87.30	24	86.89	88.00	-19	3,433	-0.55%
2022/07/21	4	84.28	6	85.00	85.90	-2	3,412	-0.06%
2022/07/20	3	83.90	2	83.75	83.00	1	3,395	0.03%
2022/07/19	1	84.10	0	0.00	83.10	1	3,403	0.03%
2022/07/18	3	81.60	1	81.40	81.40	2	3,384	0.06%
2022/07/14	0	0.00	1	83.00	83.00	-1	3,401	-0.03%
2022/07/13	2	82.40	1	81.20	81.20	1	3,385	0.03%
2022/07/12	2	82.40	1	80.90	80.90	1	3,366	0.03%
2022/07/11	3	85.47	2	86.15	85.90	1	3,357	0.03%
2022/07/08	1	86.90	1	86.30	87.40	0	3,329	0.00%
2022/07/06	1	82.20	0	0.00	81.20	1	3,275	0.03%
2022/07/05	1	81.00	1	82.50	83.00	0	3,268	0.00%
2022/07/04	0	0.00	3	81.07	80.90	-3	3,249	-0.09%
2022/07/01	13	85.32	1	84.90	80.80	12	3,224	0.37%
2022/06/30	10	87.70	0	0.00	86.20	10	3,181	0.31%
2022/06/29	1	90.11	5	91.82	89.60	-4	3,144	-0.13%
2022/06/28	4	93.90	2	93.70	95.40	2	3,081	0.06%
2022/06/27	39	93.91	62	94.05	96.80	-23	2,922	-0.79%
2022/06/24	39	87.06	27	88.71	88.00	12	2,780	0.43%
2022/06/23	12	83.39	4	84.75	83.00	8	2,656	0.30%
2022/06/22	5.1	84.55	4	86.85	83.60	1.1	2,618	0.04%
2022/06/21	2	88.85	7	88.70	89.10	-5	2,540	-0.20%
2022/06/20	3	90.10	1	87.00	87.00	2	2,485	0.08%
2022/06/17	2	96.15	1	97.70	95.80	1	2,395	0.04%
2022/06/16	3	98.80	0	0.00	97.00	3	2,343	0.13%
2022/06/15	1	106.00	1	104.50	103.50	0	2,300	0.00%
2022/06/14	1	107.50	6	108.75	108.00	-5	2,315	-0.22%
2022/06/13	14.1	110.39	12	111.88	108.50	2.1	2,350	0.09%
2022/06/10	7	116.93	5	118.60	116.50	2	2,360	0.08%
2022/06/09	2	134.25	1	134.00	133.00	1	2,299	0.04%
2022/06/08	5	139.50	0	0.00	138.50	5	2,259	0.22%
2022/06/07	3	138.00	1	137.50	137.50	2	2,373	0.08%
2022/06/06	0	136.50	0	0.00	137.50	0	2,877	0.00%
2022/06/01	3	132.50	3	133.17	132.50	0	3,292	0.00%
2022/05/31	3.2	128.75	2	131.75	133.00	1.2	3,909	0.03%
2022/05/30	1	131.00	1	133.00	132.50	0	4,051	0.00%
2022/05/27	0	0.00	2	128.00	129.00	-2	3,976	-0.05%
2022/05/26	0	0.00	2	124.25	124.50	-2	3,991	-0.05%
2022/05/25	2	123.75	1	124.50	123.50	1	4,015	0.02%
2022/05/23	0	0.00	2	122.50	124.00	-2	3,987	-0.05%
2022/05/20	2	117.00	4	118.37	117.00	-2	3,953	-0.05%
2022/05/19	0	113.50	0	0.00	115.50	0	4,042	0.00%
2022/05/17	1	115.01	0	0.00	115.00	1	4,080	0.02%
2022/05/16	0	117.50	0	0.00	117.50	0	4,089	0.00%
2022/05/13	0	0.00	2	118.00	120.00	-2	4,090	-0.05%
2022/05/12	1	117.00	1	115.50	114.50	0	4,116	0.00%
2022/05/11	0	0.00	2	118.50	119.00	-2	4,144	-0.05%
2022/05/10	0	0.00	0.7	120.00	121.00	-0.7	4,151	-0.02%
2022/05/09	1	124.00	1	120.00	120.00	0	4,184	0.00%
2022/05/05	0	0.00	1	123.50	122.50	-1	4,270	-0.02%
2022/05/04	2	121.25	0	121.00	120.50	2	4,300	0.05%
2022/04/29	2	118.75	6	119.67	118.00	-4	4,323	-0.09%
2022/04/28	0	0.00	1	116.00	116.00	-1	4,350	-0.02%
2022/04/27	3	114.17	4.1	115.02	114.50	-1.1	4,364	-0.03%
2022/04/26	0	118.00	0	0.00	117.00	0	4,367	0.00%
2022/04/25	3.2	117.66	0	0.00	117.00	3.2	4,373	0.07%
2022/04/21	1	123.50	0	0.00	123.50	1	4,382	0.02%
2022/04/20	1	122.00	4	123.50	122.00	-3	4,395	-0.07%
2022/04/15	0	0.00	2	122.25	122.00	-2	4,450	-0.04%
2022/04/14	0	123.50	0	0.00	122.00	0	4,447	0.00%
2022/04/13	0	0.00	0	122.50	123.50	0	4,452	0.00%
2022/04/12	3	117.17	1	119.50	120.00	2	4,464	0.04%
2022/04/11	1.2	120.92	0	0.00	120.00	1.2	4,473	0.03%
2022/04/07	0.1	118.48	0	0.00	116.50	0.1	4,491	0.00%
2022/04/06	1	119.50	1	119.50	120.00	0	4,498	0.00%
2022/03/31	0.3	123.00	0	0.00	122.50	0.3	4,563	0.01%
2022/03/30	0	0.00	0	122.50	122.50	0	4,568	0.00%
2022/03/29	0	124.00	0	0.00	122.00	0	4,564	0.00%
2022/03/28	1	122.50	0	0.00	122.50	1	4,565	0.02%
2022/03/25	2.1	125.95	0	0.00	123.00	2.1	4,581	0.04%
2022/03/23	0	130.00	1	130.50	129.00	-1	4,601	-0.02%
2022/03/22	0	131.50	0	0.00	130.00	0	4,618	0.00%
2022/03/17	1	131.50	1	133.00	133.00	0	4,668	0.00%
2022/03/16	1	128.50	1.1	130.13	129.00	-0.1	4,670	0.00%
2022/03/15	5.3	139.31	6	141.58	134.00	-0.7	4,713	-0.01%
2022/03/14	5	140.40	0	0.00	139.50	5	4,762	0.11%
2022/03/11	0	0.00	1	140.00	140.00	-1	4,851	-0.02%
2022/03/10	1.1	144.40	16	141.41	139.00	-14.9	4,898	-0.30%
2022/03/09	78	144.96	60	144.13	141.00	18	4,863	0.37%
2022/03/08	5	147.00	8	149.56	150.00	-3	4,582	-0.07%
2022/03/07	22	148.30	11.1	147.86	146.50	10.9	4,386	0.25%
2022/03/04	35.2	154.89	45	155.03	153.00	-9.8	4,324	-0.23%
2022/03/03	18	143.42	12	147.91	150.00	6	3,707	0.16%
2022/02/25	0	0.00	2	131.50	133.00	-2	3,537	-0.06%
2022/02/21	0	0.00	2	135.75	133.50	-2	3,596	-0.06%
2022/02/18	1	127.50	2	128.50	129.50	-1	3,554	-0.03%
2022/02/17	1	126.50	0	0.00	127.00	1	3,609	0.03%
2022/02/16	0	0.00	1	128.00	128.50	-1	3,712	-0.03%
2022/02/15	1	124.00	0	0.00	124.00	1	3,877	0.03%
2022/02/14	4	128.50	5	127.40	125.50	-1	4,015	-0.02%
2022/02/10	1	126.50	1	126.00	125.50	0	4,158	0.00%
2022/02/08	2	124.25	2	124.50	122.50	0	4,597	0.00%
2022/02/07	4	120.63	3	120.33	121.00	1	4,926	0.02%
2022/01/26	2	114.50	1	114.00	112.00	1	5,286	0.02%
2022/01/24	1	113.00	0	0.00	115.50	1	5,363	0.02%
2022/01/21	0	0.00	26	119.13	116.00	-26	5,426	-0.48%
2022/01/19	1	120.50	10	121.00	120.50	-9	5,473	-0.16%
2022/01/18	0	0.00	2	124.50	123.50	-2	5,514	-0.04%
2022/01/13	0	0.00	1	126.50	126.00	-1	5,812	-0.02%
2022/01/12	0	127.00	1	126.50	127.50	-1	5,870	-0.02%
2022/01/11	1	129.50	4	130.00	129.00	-3	5,925	-0.05%
2022/01/10	1	131.50	1	131.00	130.50	0	6,145	0.00%
2022/01/06	2	133.00	2	131.50	133.00	0	6,755	0.00%
2022/01/05	1	133.00	0	0.00	132.50	1	6,946	0.01%
2022/01/04	0	0.00	1	135.00	134.50	-1	7,109	-0.01%
2022/01/03	1	132.50	0	0.00	134.00	1	7,160	0.01%
2021/12/30	0.4	137.00	1	136.50	136.50	-0.7	7,336	-0.01%
2021/12/29	3	138.50	2	138.50	137.50	1	7,451	0.01%
2021/12/28	1.1	141.00	4	142.00	139.00	-2.9	7,728	-0.04%
2021/12/24	2	135.75	0	0.00	135.50	2	8,083	0.02%
2021/12/23	2.3	137.29	0	0.00	136.50	2.3	8,152	0.03%
2021/12/22	2	139.00	2	138.75	138.00	0	8,257	0.00%
2021/12/21	0.2	136.50	0	0.00	139.50	0.2	8,354	0.00%
2021/12/17	0	0.00	2	138.50	137.00	-2	8,496	-0.02%
2021/12/16	1	135.00	0	0.00	135.00	1	8,538	0.01%
2021/12/14	0	0.00	1	137.50	133.00	-1	8,730	-0.01%
2021/12/09	7	142.07	1.2	141.83	142.50	5.8	8,860	0.07%
2021/12/08	9	148.44	3	148.68	147.00	6	8,831	0.07%
2021/12/07	6	147.00	6	148.50	148.00	0	8,808	0.00%
2021/12/06	7	146.14	5	147.10	145.00	2	8,776	0.02%
2021/12/03	30	144.17	2	142.77	142.00	28	8,830	0.32%
2021/12/02	8	144.06	11	143.05	144.00	-3	9,082	-0.03%
2021/12/01	7	137.79	3	138.50	138.00	4	8,992	0.04%
2021/11/30	5.2	139.96	10	138.90	138.50	-4.8	9,138	-0.05%
2021/11/29	1	132.50	1	131.00	131.50	0	9,035	0.00%
2021/11/26	0	132.50	0	0.00	130.00	0	9,061	0.00%
2021/11/25	2	138.00	2	137.75	136.50	0	9,055	0.00%
2021/11/24	1	136.00	1	136.00	136.50	0	9,073	0.00%
2021/11/23	2	135.25	0	0.00	134.50	2	9,123	0.02%
2021/11/22	3	132.67	10	134.00	133.50	-7	9,286	-0.08%
2021/11/19	10	135.00	0	0.00	131.50	10	9,360	0.11%
2021/11/18	2	135.00	2	136.50	134.50	0	9,485	0.00%
2021/11/17	4	134.00	1	134.00	134.00	3	9,734	0.03%
2021/11/16	5	134.80	7	136.36	137.00	-2	9,905	-0.02%
2021/11/15	5	135.70	10	134.20	133.50	-5	10,229	-0.05%
2021/11/12	6	138.00	3	138.83	136.00	3	10,591	0.03%
2021/11/11	2	138.75	2	140.25	132.00	0	10,671	0.00%
2021/11/10	3	140.00	3	139.33	136.50	0	10,848	0.00%
2021/11/09	2	138.25	6	139.42	139.50	-4	10,983	-0.04%
2021/11/08	6	136.08	6.1	136.98	139.00	-0.1	11,068	0.00%
2021/11/05	11	134.27	8	134.44	134.00	3	11,188	0.03%
2021/11/04	26	145.83	24	141.75	139.00	2	11,506	0.02%
2021/11/03	15	140.93	6.3	142.58	145.00	8.7	11,528	0.08%
2021/11/02	5	131.70	5	132.30	132.00	0	11,579	0.00%
2021/11/01	5	129.30	4	130.38	130.50	1	11,708	0.01%
2021/10/29	0	0.00	1	132.00	129.00	-1	11,795	-0.01%
2021/10/28	6	127.75	6	127.58	125.00	0	12,143	0.00%
2021/10/27	0	125.00	0	0.00	126.00	0	12,656	0.00%
2021/10/26	4	125.25	3	126.00	126.50	1	13,233	0.01%
2021/10/25	4	123.50	6	126.75	127.00	-2	13,697	-0.01%
2021/10/22	3.1	125.69	2	121.50	122.00	1.1	14,045	0.01%
2021/10/21	3	126.83	7	126.93	126.50	-4	14,397	-0.03%
2021/10/20	2	126.75	1	130.50	125.00	1	14,730	0.01%
2021/10/19	3	127.00	4	127.63	127.00	-1	15,460	-0.01%
2021/10/18	8	124.31	3	124.33	126.00	5	16,272	0.03%
2021/10/15	33	132.92	29	132.52	133.00	4	16,540	0.02%
2021/10/14	3	132.17	8.5	133.12	138.00	-5.5	16,727	-0.03%
2021/10/13	5	131.60	6	134.50	125.50	-1	17,170	-0.01%
2021/10/12	10.1	128.90	4	128.38	133.00	6.1	18,156	0.03%
2021/10/08	0	0.00	1	131.50	132.00	-1	18,599	-0.01%
2021/10/07	5.2	136.92	3	137.00	134.00	2.2	19,234	0.01%
2021/10/06	1	129.99	0	0.00	129.50	1	19,609	0.01%
2021/10/05	12	136.63	13.1	127.63	132.50	-1.1	20,105	-0.01%
2021/10/04	5	130.80	15	136.63	126.00	-10	20,507	-0.05%
2021/10/01	6	136.42	7	136.36	140.00	-1	21,336	0.00%
2021/09/30	0	0.00	4	140.50	144.00	-4	21,979	-0.02%
2021/09/29	5.1	140.70	4	142.50	139.00	1.1	22,568	0.00%
2021/09/28	2.1	143.79	4	144.13	143.50	-1.9	23,358	-0.01%
2021/09/27	2	153.25	2	149.00	149.00	0	24,326	0.00%
2021/09/24	0	152.50	0.1	152.50	156.00	-0.1	25,248	0.00%
2021/09/23	0.9	149.47	1.5	150.24	151.50	-0.6	25,817	0.00%
2021/09/22	14.2	147.56	14	148.50	147.00	0.2	26,759	0.00%
2021/09/17	1	154.00	1	154.00	155.50	0	27,221	0.00%
2021/09/16	0	151.00	0	0.00	153.00	0	27,892	0.00%
2021/09/15	2	149.50	2	151.00	152.00	0	28,218	0.00%
2021/09/14	0	0.00	1	150.00	150.00	-1	28,740	0.00%
2021/09/13	5	154.00	5	155.00	151.50	0	29,687	0.00%
2021/09/10	3	158.16	3	158.50	158.00	0	30,107	0.00%
2021/09/09	8	156.31	4	156.88	156.00	4	30,598	0.01%
2021/09/08	1	150.00	1.3	150.12	154.00	-0.3	30,648	0.00%
2021/09/07	14	157.00	16.3	158.43	154.00	-2.3	30,675	-0.01%
2021/09/06	3	154.67	0	0.00	151.50	3	30,423	0.01%
2021/09/03	13.2	163.85	2	158.00	157.50	11.2	30,452	0.04%
2021/09/02	1	178.00	7	178.07	177.00	-6	30,303	-0.02%
2021/09/01	11.5	177.93	0	0.00	175.00	11.5	30,320	0.04%
2021/08/31	0	0.00	4	180.88	179.50	-4	30,343	-0.01%
2021/08/27	4	179.25	2	178.50	178.00	2	30,524	0.01%
2021/08/26	6	190.83	6	187.25	182.00	0	30,680	0.00%
2021/08/25	3	186.83	0	0.00	185.00	3	30,722	0.01%
2021/08/24	2	180.00	19	182.79	180.00	-17	31,199	-0.05%
2021/08/23	12	187.58	30	190.23	184.00	-18	31,441	-0.06%
2021/08/20	17	177.38	2	175.25	177.00	15	31,193	0.05%
2021/08/19	34	179.57	5	183.70	174.00	29	31,090	0.09%
2021/08/18	5	185.90	22	185.98	191.50	-17	30,973	-0.05%
2021/08/17	14	174.07	6	182.00	174.50	8	30,603	0.03%
2021/08/16	16	182.63	13	184.00	182.50	3	30,542	0.01%
2021/08/13	4	182.00	5	184.40	175.00	-1	30,388	0.00%
2021/08/12	1	179.50	8	180.81	184.00	-7	30,321	-0.02%
2021/08/11	12	179.67	10	176.70	177.50	2	30,246	0.01%
2021/08/10	16.1	188.15	11.1	188.33	187.00	5	29,958	0.02%
2021/08/09	11	188.64	10	187.05	183.00	1	29,466	0.00%
2021/08/06	10	190.05	15	186.87	180.00	-5	29,109	-0.02%
2021/08/05	9.1	175.86	1.1	177.55	180.50	8.1	28,742	0.03%
2021/08/04	3	183.33	3	184.50	184.50	0	28,625	0.00%
2021/08/03	12	185.29	10	184.45	182.50	2	28,699	0.01%
2021/08/02	18	191.33	21	189.10	190.00	-3	28,426	-0.01%
2021/07/30	22.1	200.95	11.1	191.55	183.00	11.1	27,927	0.04%
2021/07/29	10.1	192.38	8	193.06	201.50	2.1	27,415	0.01%
2021/07/28	13	186.31	17.1	186.19	183.50	-4.1	27,036	-0.02%
2021/07/27	5	198.60	3.1	197.92	190.00	1.9	26,859	0.01%
2021/07/26	6.2	211.04	39.1	212.58	206.50	-33	26,606	-0.12%
2021/07/23	57.4	223.49	23	216.93	210.00	34.4	26,290	0.13%
2021/07/22	27.1	208.23	41.1	204.68	224.50	-14	25,550	-0.05%
2021/07/21	17	223.88	17.2	218.78	208.00	-0.2	24,754	0.00%
2021/07/20	3.3	225.44	7	223.07	229.00	-3.8	24,353	-0.02%
2021/07/19	21.2	244.39	43	239.38	235.00	-21.8	23,886	-0.09%
2021/07/16	46.7	265.96	35.4	262.00	244.00	11.3	23,486	0.05%
2021/07/15	31.8	248.87	21	252.88	257.50	10.8	22,414	0.05%
2021/07/14	22.3	246.55	24.3	241.84	234.50	-2	21,868	-0.01%
2021/07/13	15.1	269.24	21	262.60	252.00	-5.9	21,299	-0.03%
2021/07/12	20	291.98	25.2	290.02	279.50	-5.2	20,787	-0.03%
2021/07/09	20.3	295.50	10.1	292.94	280.00	10.2	20,166	0.05%
2021/07/08	28.7	297.49	33	296.35	295.50	-4.3	19,499	-0.02%
2021/07/07	39.1	289.88	40	286.44	290.00	-0.9	18,526	0.00%
2021/07/06	37.1	296.43	45.2	299.38	283.00	-8.1	17,714	-0.05%
2021/07/05	55.3	301.67	32.1	296.79	294.00	23.2	17,091	0.14%
2021/07/02	64.3	296.97	58.2	298.54	307.00	6.1	16,199	0.04%
2021/07/01	37.1	277.60	44	281.76	286.50	-7	15,143	-0.05%
2021/06/30	12	249.08	17	250.71	260.50	-5	14,146	-0.04%
2021/06/29	40.1	251.48	35	249.50	237.00	5.1	13,514	0.04%
2021/06/28	43	235.92	23	237.41	244.00	20	12,513	0.16%
2021/06/25	8	214.38	45	216.64	222.00	-37	11,999	-0.31%
2021/06/24	19	192.53	27.2	193.05	202.00	-8.2	11,191	-0.07%
2021/06/23	31.3	189.77	62	184.46	184.00	-30.7	10,842	-0.28%
2021/06/22	56.4	213.68	21	208.62	197.00	35.4	10,244	0.35%
2021/06/21	15.2	202.56	22	202.61	205.50	-6.9	9,196	-0.07%
2021/06/18	38	181.30	9	186.05	189.50	29	8,712	0.33%
2021/06/17	7	169.79	14	164.64	172.50	-7	8,170	-0.09%
2021/06/16	18	154.08	9	156.95	157.00	9	8,058	0.11%
2021/06/15	12	139.38	4.2	143.95	146.00	7.9	7,942	0.10%
2021/06/11	1	128.50	3	136.02	133.00	-2	7,888	-0.03%
2021/06/09	4	127.00	6	128.75	125.00	-2	7,759	-0.03%
2021/06/08	0	0.00	6	127.17	128.50	-6	7,737	-0.08%
2021/06/07	11.2	125.45	4	124.63	122.50	7.2	7,707	0.09%
2021/06/04	6.1	136.39	0.2	138.00	133.00	5.9	7,735	0.08%
2021/06/03	15	128.00	19	128.04	132.00	-4	7,666	-0.05%
2021/06/02	16	124.00	2	124.00	124.00	14	7,441	0.19%
2021/06/01	26	100.53	42	101.80	113.00	-16	7,205	-0.22%
2021/05/31	17.1	102.15	6	101.67	103.00	11.1	6,640	0.17%
2021/05/28	1	93.70	0.2	93.70	93.70	0.8	6,264	0.01%
2021/05/27	10	85.20	3	85.20	85.20	7	6,424	0.11%
2021/05/26	2	72.75	4	76.60	77.50	-2	6,440	-0.03%
2021/05/25	5	68.28	2	69.15	70.50	3	6,167	0.05%
2021/05/24	11	73.90	15	73.32	72.00	-4	6,069	-0.07%
2021/05/21	16	71.32	12	71.74	71.50	4	5,882	0.07%
2021/05/20	3.3	69.94	2	71.25	68.40	1.3	5,775	0.02%
2021/05/19	5	70.40	2	69.70	71.10	3	5,621	0.05%
2021/05/18	1	65.70	0	0.00	65.70	1	5,490	0.02%
2021/05/14	5.2	68.45	2	67.60	65.70	3.2	5,343	0.06%
2021/05/13	0	0.00	16	67.54	68.20	-16	5,260	-0.30%
2021/05/12	4	70.13	0	0.00	70.10	4	5,162	0.08%
2021/05/11	10	80.63	30.6	81.17	77.80	-20.6	5,087	-0.40%
2021/05/10	3	79.93	2	80.60	82.10	1	4,860	0.02%
2021/05/07	1	74.80	5	74.30	74.70	-4	4,707	-0.08%
2021/05/06	7	74.29	4	71.58	72.90	3	4,628	0.06%
2021/05/05	24.2	72.35	3	73.30	73.10	21.2	4,535	0.47%
2021/05/04	4.2	75.76	2	74.75	72.00	2.2	4,407	0.05%
2021/05/03	0	0.00	7	79.43	79.90	-7	4,116	-0.17%
2021/04/29	2	71.15	21	72.10	72.70	-19	3,920	-0.48%
2021/04/28	2	69.95	2	69.20	68.90	0	3,807	0.00%
2021/04/27	6	69.97	5	68.90	69.30	1	3,763	0.03%
2021/04/26	2	66.85	0	0.00	69.30	2	3,660	0.05%
2021/04/23	4	62.93	1	63.00	63.00	3	3,560	0.08%
2021/04/22	29	70.03	11	69.87	64.90	18	3,487	0.52%
2021/04/21	2	66.65	4	66.65	68.30	-2	3,175	-0.06%
2021/04/20	2.2	62.27	0	0.00	62.10	2.2	3,068	0.07%
2021/04/19	7	60.79	6.8	61.54	61.80	0.2	3,000	0.01%
2021/04/16	1	57.10	2	57.60	58.70	-1	2,881	-0.03%
2021/04/15	0	0.00	1	55.50	55.20	-1	2,805	-0.04%
2021/04/14	3	56.53	0	0.00	55.10	3	2,817	0.11%
2021/04/13	0	0.00	2.2	56.59	55.50	-2.2	2,817	-0.08%
2021/04/12	3	54.60	1.3	55.24	55.20	1.7	2,759	0.06%
2021/04/07	1	54.90	0	0.00	55.10	1	2,703	0.04%
2021/04/06	4.3	54.12	10	54.96	54.80	-5.7	2,797	-0.20%
2021/04/01	0	0.00	2	55.70	54.80	-2	2,872	-0.07%
2021/03/31	0	0.00	1	55.20	55.20	-1	2,858	-0.03%
2021/03/26	0	0.00	0.1	52.70	53.00	-0.1	2,850	0.00%
2021/03/25	2.5	52.44	1	52.40	51.70	1.5	2,929	0.05%
2021/03/24	2	52.50	0	0.00	52.90	2	2,946	0.07%
2021/03/23	0.5	53.37	0	0.00	53.10	0.5	2,947	0.02%
2021/03/22	2	55.10	0	0.00	54.60	2	2,936	0.07%
2021/03/19	4	52.90	2	53.60	53.00	2	2,971	0.07%
2021/03/18	2	51.40	2	52.00	52.50	0	3,079	0.00%
2021/03/17	3.3	50.52	0	0.00	50.40	3.3	3,108	0.11%
2021/03/16	1.5	49.68	2	49.15	49.25	-0.6	3,083	-0.02%
2021/03/15	1.1	50.37	5	49.99	49.95	-3.9	3,075	-0.13%
2021/03/12	2	48.50	13	47.94	48.55	-11	2,987	-0.37%
2021/03/11	10	48.16	0	0.00	47.80	10	2,938	0.34%
2021/03/10	12	48.63	7	47.43	47.90	5	2,887	0.17%
2021/03/09	2	47.70	14.1	47.45	47.70	-12.1	2,699	-0.45%
2021/03/08	0	0.00	1	44.30	44.60	-1	2,633	-0.04%
2021/03/05	2	43.75	0	0.00	43.85	2	2,612	0.08%
2021/03/03	4	43.96	0	0.00	44.20	4	2,577	0.16%
2021/03/02	26	46.96	6	48.45	44.85	20	2,542	0.79%
2021/02/26	7	43.76	9.9	44.67	45.35	-2.9	2,354	-0.12%
2021/02/25	0	0.00	1	41.55	41.85	-1	2,235	-0.04%
2021/02/24	0	0.00	20	40.90	40.95	-20	2,219	-0.90%
2021/02/23	0	0.00	4	41.90	41.75	-4	2,228	-0.18%
2021/02/22	1	41.55	25	42.38	42.15	-24	2,221	-1.08%
2021/02/19	0.1	40.08	0	0.00	39.95	0.1	2,170	0.00%
2021/02/01	0	0.00	1	36.95	37.40	-1	2,314	-0.04%
2021/01/28	0	0.00	1	39.00	39.00	-1	2,339	-0.04%
2021/01/27	3	40.15	4	39.11	39.15	-1	2,382	-0.04%
2021/01/26	0	0.00	0.3	39.70	39.85	-0.3	2,383	-0.01%
2021/01/25	0	0.00	0	39.20	39.45	0	2,373	0.00%
2021/01/22	0	0.00	5	39.14	39.20	-5	2,378	-0.21%
2021/01/20	3	37.95	1	39.30	37.95	2	2,382	0.08%
2021/01/19	0	0.00	1.3	38.33	38.85	-1.3	2,363	-0.05%
2021/01/15	5	37.83	0	0.00	38.00	5	2,405	0.21%
2021/01/14	5	40.25	5	40.00	40.00	0	2,375	0.00%
2021/01/13	2	39.00	0	0.00	40.05	2	2,379	0.08%
2021/01/12	7	39.40	0	0.00	39.20	7	2,393	0.29%
2021/01/11	10	40.13	10	40.40	40.10	0	2,419	0.00%
2021/01/08	5	39.00	0	0.00	39.15	5	2,422	0.21%
2021/01/07	0	0.00	16	39.09	39.10	-16	2,448	-0.65%
2021/01/06	2.8	40.36	0	0.00	39.60	2.8	2,477	0.11%
2021/01/05	1	40.80	0	0.00	40.85	1	2,492	0.04%
2021/01/04	3	41.70	0	0.00	41.45	3	2,475	0.12%
2020/12/31	4	40.85	1	40.90	41.05	3	2,459	0.12%
2020/12/30	8	40.79	1	41.55	41.20	7	2,452	0.29%
2020/12/29	8	42.04	0.2	42.20	42.20	7.8	2,434	0.32%
2020/12/28	1	42.90	24	42.43	43.00	-23	2,328	-0.99%
2020/12/24	8	39.72	0	0.00	39.85	8	2,223	0.36%
2020/12/23	5	39.50	0	0.00	40.20	5	2,220	0.23%
2020/12/22	10	40.67	1	39.80	39.80	9	2,246	0.40%
2020/12/21	1	42.70	25	42.09	42.15	-24	2,215	-1.08%
2020/12/18	6	40.73	2	41.18	40.35	4	2,150	0.19%
2020/12/17	6	41.88	13	41.31	41.10	-7	2,137	-0.33%
2020/12/16	2	41.98	2	41.85	42.00	0	2,156	0.00%
2020/12/15	4	41.39	14	41.75	42.00	-10	2,118	-0.47%
2020/12/14	15	39.55	18	40.51	41.40	-3	2,018	-0.15%
2020/12/11	3	39.62	24	38.93	38.60	-21	1,885	-1.11%
2020/12/08	2	36.00	0	0.00	36.50	2	1,810	0.11%
2020/12/07	2	35.35	4	35.45	35.50	-2	1,841	-0.11%
2020/12/04	1.2	36.39	0	0.00	36.60	1.2	1,898	0.06%
2020/12/03	1	36.05	0	0.00	35.80	1	1,960	0.05%
2020/12/01	1	36.20	0	0.00	36.30	1	2,119	0.05%
2020/11/16	0	0.00	2	37.18	37.70	-2	2,553	-0.08%
2020/11/12	2	37.30	0.7	37.35	37.35	1.3	2,561	0.05%
2020/11/11	14	37.29	2	37.65	37.65	12	2,574	0.47%
2020/11/10	16	38.07	4	37.60	38.15	12	2,557	0.47%
2020/11/09	7	40.42	8.2	40.11	40.00	-1.2	2,494	-0.05%
2020/11/05	0	0.00	2	39.60	38.60	-2	2,459	-0.08%
2020/11/04	7	39.94	2	39.60	39.20	5	2,474	0.20%
2020/11/02	0	0.00	1	38.60	38.70	-1	2,442	-0.04%
2020/10/30	1	39.00	5	39.20	38.40	-4	2,438	-0.16%
2020/10/29	1	38.25	24	38.60	38.90	-23	2,433	-0.95%
2020/10/22	0	0.00	11	37.55	37.60	-11	2,390	-0.46%
2020/10/21	2	38.55	1	37.90	38.00	1	2,396	0.04%
2020/10/19	10	38.20	0	0.00	38.20	10	2,363	0.42%
2020/10/15	0	0.00	2	37.45	36.95	-2	2,312	-0.09%
2020/10/14	0	0.00	18	37.51	37.85	-18	2,283	-0.79%
2020/10/13	4	36.76	0	0.00	36.65	4	2,239	0.18%
2020/10/05	0.2	35.60	1	35.00	35.65	-0.8	2,244	-0.04%
2020/09/29	0	0.00	1	33.95	33.85	-1	2,281	-0.04%
2020/09/25	0	0.00	10	34.80	33.35	-10	2,399	-0.42%
2020/09/23	3	34.15	0	0.00	33.80	3	2,552	0.12%
2020/09/22	10	35.15	0	0.00	35.40	10	2,535	0.39%
2020/09/21	2	34.10	0	0.00	35.65	2	2,507	0.08%
2020/09/16	0	0.00	1	34.65	34.70	-1	2,459	-0.04%
2020/09/15	1	35.40	0	0.00	35.55	1	2,440	0.04%
2020/09/14	6	36.30	0	0.00	35.80	6	2,439	0.25%
2020/09/11	0	0.00	3	37.00	36.30	-3	2,413	-0.12%
2020/09/10	8	37.65	2	37.05	37.85	6	2,393	0.25%
2020/09/09	13	38.47	8	39.15	38.20	5	2,359	0.21%
2020/09/08	8	37.97	4	37.70	38.00	4	2,298	0.17%
2020/09/07	16	39.02	1	40.20	38.75	15	2,230	0.67%
2020/09/04	6	39.86	1	37.65	40.10	5	2,151	0.23%
2020/09/03	0	0.00	2	38.90	38.05	-2	2,068	-0.10%
2020/09/02	0	0.00	19	35.89	36.25	-19	1,953	-0.97%
2020/09/01	46	35.97	38	35.76	34.40	8	1,871	0.43%
2020/08/31	39	34.52	38	35.67	35.75	1	1,684	0.06%
2020/08/28	0	0.00	15	32.11	32.50	-15	1,537	-0.98%
2020/08/27	14	31.40	0	0.00	31.45	14	1,493	0.94%
2020/08/25	0	0.00	10	31.85	31.70	-10	1,549	-0.65%
2020/08/21	10	30.53	0	0.00	31.00	10	1,626	0.61%
2020/08/19	1	32.10	0	0.00	31.20	1	1,607	0.06%
2020/08/18	1	32.00	1	32.50	32.00	0	1,607	0.00%
2020/08/17	5	31.92	6	32.08	32.00	-1	1,602	-0.06%
2020/08/14	0	0.00	7	32.10	31.55	-7	1,590	-0.44%
2020/08/11	30	32.20	30	30.34	30.90	0	1,578	0.00%
2020/08/10	11	31.14	6	31.50	31.90	5	1,540	0.32%
2020/07/31	0	0.00	1	29.55	29.10	-1	1,420	-0.07%
2020/07/30	0	0.00	1	29.20	29.30	-1	1,408	-0.07%
2020/07/29	1	28.65	3	28.32	28.70	-2	1,390	-0.14%
2020/07/27	0	0.00	2	28.93	28.55	-2	1,359	-0.15%
2020/07/20	0	0.00	1	28.00	28.20	-1	1,311	-0.08%
2020/07/16	2	27.90	0	0.00	27.85	2	1,295	0.15%
2020/07/14	0	0.00	1	28.65	28.05	-1	1,283	-0.08%
2020/07/13	0	0.00	3	28.65	29.00	-3	1,262	-0.24%
2020/07/10	4	28.79	1	28.80	28.60	3	1,251	0.24%
2020/07/09	12	31.18	0	0.00	30.70	12	1,194	1.00%
2020/07/08	1	31.85	3	31.87	31.90	-2	1,165	-0.17%
2020/07/07	0	0.00	22	31.65	31.65	-22	1,127	-1.95%
2020/07/06	6	31.78	3	31.70	31.70	3	1,093	0.27%
2020/07/03	1	30.25	2	30.28	30.55	-1	989	-0.10%
2020/07/02	2	27.95	4	28.15	28.20	-2	828	-0.24%
2020/06/29	4	27.45	0	0.00	27.45	4	729	0.55%
2020/06/19	5	27.60	0	0.00	27.50	5	681	0.73%
2020/06/18	0	0.00	7	27.49	27.50	-7	667	-1.05%
2020/06/17	1	27.25	3	27.10	27.25	-2	642	-0.31%
2020/06/16	3	26.60	0	0.00	26.60	3	614	0.49%
2020/06/12	5	26.00	12.3	26.29	26.35	-7.3	590	-1.24%
2020/06/10	1	26.50	10	26.45	26.65	-9	573	-1.57%
2020/06/09	0	0.00	1	26.50	26.50	-1	564	-0.18%
2020/06/08	0	0.00	1	26.45	26.40	-1	564	-0.18%
2020/06/04	0	0.00	1	26.10	26.10	-1	542	-0.18%
2020/06/03	0	0.00	2	26.15	26.05	-2	537	-0.37%
2020/06/01	10	26.49	35	26.37	26.25	-25	507	-4.92%
2020/05/29	0	0.00	2	26.50	26.50	-2	456	-0.44%
2020/05/27	0	0.00	5	23.80	23.90	-5	362	-1.38%
2020/05/26	1	23.80	1	23.90	23.90	0	362	0.00%
2020/05/25	17	24.20	0	0.00	24.30	17	350	4.86%
2020/05/21	5	24.10	0	0.00	24.00	5	322	1.55%
2020/05/20	5	23.45	0	0.00	23.50	5	306	1.63%
2020/05/11	4	21.70	0	0.00	22.05	4	273	1.46%
2020/03/25	1	18.95	0	0.00	18.85	1	228	0.44%
2020/03/23	1	18.00	1	18.00	18.00	0	231	0.00%
2020/03/20	2	17.85	1	18.20	18.20	1	229	0.44%
2020/03/19	2	17.65	0	0.00	17.60	2	223	0.89%
2020/03/13	2	19.83	1	19.95	20.20	1	206	0.48%
2020/03/12	0	21.60	0	0.00	21.45	0	195	0.00%
2020/03/11	2	22.10	0	0.00	22.10	2	209	0.95%
2020/03/10	1	22.00	0	0.00	22.05	1	209	0.48%
2020/03/09	1	22.30	0	0.00	22.20	1	203	0.49%
2020/03/05	2	22.80	0	0.00	22.80	2	191	1.04%
2020/02/17	1	22.90	0	0.00	22.75	1	177	0.56%
2020/01/31	3	23.00	0	0.00	23.20	3	183	1.63%
2019/12/09	1	24.25	0	0.00	24.20	1	233	0.43%
2019/12/05	2	23.90	0	0.00	23.95	2	218	0.92%
2019/11/22	0	0.00	3	23.95	23.90	-3	231	-1.30%
2019/11/18	0	0.00	2	23.90	23.85	-2	239	-0.84%
2019/10/02	10	23.20	0	0.00	23.35	10	320	3.12%
2019/09/27	10	23.50	0	0.00	23.50	10	321	3.12%
2019/09/26	10	23.65	0	0.00	23.65	10	321	3.11%
2019/09/25	5	23.90	0	23.85	23.85	5	321	1.54%
2019/09/19	2	23.95	0	0.00	24.00	2	330	0.60%
2019/09/18	2	23.90	0	0.00	24.05	2	331	0.60%
2019/09/17	5	23.95	0	0.00	23.90	5	334	1.50%
2019/09/11	5	24.05	0	0.00	24.05	5	332	1.50%
2019/09/10	1	24.50	0	0.00	24.30	1	324	0.31%
2019/09/06	1	24.20	0	0.00	24.20	1	332	0.30%
2019/09/02	0	0.00	2	23.80	23.70	-2	332	-0.60%
2019/08/23	1	23.70	0	0.00	23.70	1	339	0.29%
2019/07/25	2	24.05	0	0.00	24.20	2	434	0.46%
2019/07/22	5	24.38	0	0.00	24.35	5	437	1.14%
2019/07/15	1	26.50	0	0.00	26.45	1	404	0.25%
2019/07/12	0	0.00	0.1	27.00	26.45	-0.1	408	-0.02%
2019/07/10	0	0.00	0.2	26.40	26.40	-0.2	431	-0.05%
2019/07/08	2	26.55	0	0.00	26.45	2	491	0.41%
2019/06/11	1	25.60	0	0.00	25.55	1	639	0.16%
2019/05/30	1	25.40	0	0.00	25.35	1	651	0.15%
2019/05/29	1	25.35	0	0.00	25.30	1	658	0.15%
2019/05/22	2	25.40	0	0.00	25.35	2	692	0.29%
2019/05/20	1	25.05	0	0.00	25.10	1	698	0.14%
2019/05/16	3	25.50	0	0.00	25.35	3	704	0.43%
2019/05/10	2	25.80	0	0.00	25.80	2	677	0.30%
2019/05/08	1	26.55	0	0.00	26.30	1	666	0.15%
2019/04/16	0	0.00	5	28.20	28.10	-5	551	-0.91%
2019/04/15	0	28.00	0	0.00	28.15	0	530	0.00%
2019/04/11	0	0.00	2	27.55	27.60	-2	464	-0.43%
2019/04/09	1	27.30	0	0.00	27.30	1	437	0.23%
2019/04/08	2	26.85	0	0.00	26.80	2	406	0.49%
2019/03/28	1	26.50	0	0.00	26.50	1	372	0.27%
2019/03/27	1	26.70	0	0.00	26.60	1	361	0.28%
2019/03/12	0	0.00	5	25.70	25.70	-5	324	-1.54%
2019/01/04	2	24.15	0	0.00	24.35	2	482	0.41%
2019/01/03	2	24.30	0	0.00	24.30	2	507	0.39%
2018/12/21	4	24.30	0	0.00	24.65	4	626	0.64%
2018/12/10	2	24.35	0	0.00	24.95	2	756	0.26%
2018/12/07	2	24.40	0	0.00	24.45	2	773	0.26%
2018/12/06	2	24.50	0	0.00	24.40	2	828	0.24%
2018/11/29	0	0.00	2	24.85	24.85	-2	881	-0.23%
2018/11/28	1	24.40	0	0.00	24.55	1	877	0.11%
2018/11/22	1	24.50	4	24.45	24.45	-3	880	-0.34%
2018/11/20	1	24.90	0	0.00	24.90	1	884	0.11%
2018/11/19	4	25.03	1	25.05	24.95	3	884	0.34%
2018/11/15	1	24.50	0	0.00	24.45	1	877	0.11%
2018/11/14	0	0.00	1	24.75	24.50	-1	874	-0.11%
2018/11/12	1	24.75	0	0.00	24.70	1	866	0.12%
2018/11/09	1	25.05	2	25.00	25.10	-1	859	-0.12%
2018/11/08	1	24.75	1	24.70	24.60	0	856	0.00%
2018/11/07	4	24.86	0	0.00	24.55	4	854	0.47%
2018/11/06	0	0.00	2	25.15	24.90	-2	818	-0.24%
2018/10/29	0	0.00	2	24.70	24.70	-2	848	-0.24%
2018/10/19	0	0.00	2	25.60	26.10	-2	820	-0.24%
2018/10/18	0	0.00	1	25.25	25.75	-1	810	-0.12%
2018/10/17	1	25.05	4	25.03	24.95	-3	796	-0.38%
2018/10/16	0	0.00	1	25.45	25.50	-1	783	-0.13%
2018/10/15	1	25.20	0	0.00	25.20	1	771	0.13%
2018/10/12	0	0.00	3	24.42	24.40	-3	754	-0.40%
2018/10/11	3	23.60	1	23.70	23.50	2	746	0.27%
2018/10/09	0	0.00	2	25.40	25.30	-2	722	-0.28%
2018/10/05	1.4	25.21	1	25.45	25.25	0.4	715	0.06%
2018/10/04	1	26.15	0	0.00	25.95	1	700	0.14%
2018/10/03	0	0.00	1	26.50	26.55	-1	697	-0.14%
2018/10/02	13	26.75	0	0.00	26.70	13	707	1.84%
2018/10/01	2	26.85	3	26.90	27.00	-1	693	-0.14%
2018/09/27	1	25.50	0	0.00	25.45	1	646	0.15%
2018/09/25	5	25.50	1	25.45	25.50	4	645	0.62%
2018/09/20	1	25.05	0	0.00	25.00	1	626	0.16%
2018/09/19	2	25.50	0	0.00	25.35	2	619	0.32%
2018/09/17	0	0.00	10	27.10	26.50	-10	587	-1.70%
2018/09/14	0	0.00	34	26.50	26.55	-34	547	-6.21%
2018/09/12	4	25.60	0	0.00	25.65	4	491	0.81%
2018/08/23	0	0.00	1	24.45	24.25	-1	375	-0.27%
2018/08/20	0	0.00	3	24.30	23.95	-3	374	-0.80%
2018/08/17	1	24.05	0	0.00	24.05	1	371	0.27%
2018/08/02	1	23.90	0	0.00	24.00	1	322	0.31%
2018/08/01	2	24.00	0	0.00	24.20	2	320	0.62%
2018/07/03	3	24.30	0	0.00	23.90	3	446	0.67%
2018/06/11	0	0.00	1	24.15	24.15	-1	648	-0.15%
2018/06/08	1	23.85	0	0.00	23.80	1	649	0.15%
2018/05/17	0	0.00	1	24.30	24.20	-1	630	-0.16%
2018/04/30	0	0.00	3	23.40	23.40	-3	647	-0.46%
2018/04/27	0	0.00	3	22.75	23.05	-3	650	-0.46%
2018/04/25	0	23.25	0	0.00	23.05	0	656	0.00%
2018/04/18	0	0.00	1	23.60	23.55	-1	644	-0.16%
2018/04/13	2	24.50	0	0.00	24.45	2	604	0.33%
2018/04/10	3	25.30	0	0.00	24.90	3	573	0.52%
2018/04/03	1	24.50	1	25.10	25.35	0	540	0.00%
2018/04/02	2	24.80	1	25.00	24.50	1	507	0.20%
2018/03/31	0	0.00	30	24.87	24.85	-30	501	-5.99%
2018/03/30	30	25.34	0	0.00	25.05	30	493	6.08%
2018/03/28	0	0.00	5	24.37	24.10	-5	382	-1.31%
2018/03/19	0	0.00	2	23.48	23.55	-2	331	-0.60%
2018/03/16	0	0.00	1	23.40	23.35	-1	328	-0.30%
2018/03/15	0	0.00	1	23.25	23.25	-1	325	-0.31%
2018/03/13	0	0.00	1	22.90	22.90	-1	334	-0.30%
2018/03/08	0	0.00	1	22.50	22.45	-1	356	-0.28%
2018/02/27	0	0.00	1	22.65	22.70	-1	417	-0.24%
2018/02/07	0	0.00	5	22.65	22.70	-5	471	-1.06%
2018/02/06	4	22.19	0	0.00	21.80	4	472	0.85%
2018/01/30	1	23.25	0	0.00	23.30	1	489	0.20%
2018/01/19	0	0.00	2	23.78	23.70	-2	629	-0.32%
2018/01/18	1	23.85	0	0.00	23.80	1	635	0.16%
2018/01/10	0	0.00	0.1	23.35	23.35	-0.1	680	-0.01%
2018/01/09	0	0.00	2	23.55	23.40	-2	688	-0.29%
2018/01/02	0	0.00	12	23.24	23.70	-12	691	-1.73%