家登 (3680)-元大-北府券商分點個股進出

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

家登

(3680)

可現股當沖

股價
419.5
漲跌
▼44.5
漲幅
-9.59%
成交量
4,068張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/19	3	431.66	2	420.75	419.50	1	2,040	0.05%
2024/04/18	2.2	462.55	2	465.50	464.00	0.2	1,983	0.01%
2024/04/17	1	482.00	1	484.00	482.00	0	1,961	0.00%
2024/04/16	0	460.50	0	0.00	459.50	0	1,946	0.00%
2024/04/15	0.1	470.00	0	0.00	469.50	0.1	1,935	0.00%
2024/04/12	0	0.00	0.1	477.50	479.00	-0.1	1,918	-0.01%
2024/04/11	0.1	467.50	0	0.00	470.50	0.1	1,866	0.00%
2024/04/09	0.1	481.00	1	487.00	468.00	-1	1,821	-0.05%
2024/04/08	0.1	469.00	0	467.50	469.00	0.1	1,789	0.01%
2024/04/02	4.1	471.20	6.3	473.82	475.50	-2.2	1,758	-0.13%
2024/04/01	0	452.00	1	449.00	458.00	-1	1,685	-0.06%
2024/03/29	0	0.00	1	442.00	434.00	-1	1,648	-0.06%
2024/03/27	0	424.00	0	0.00	426.00	0	1,587	0.00%
2024/03/22	0	0.00	0.1	420.05	417.50	-0.1	1,576	-0.01%
2024/03/20	2	445.00	0	0.00	427.00	2	1,593	0.13%
2024/03/19	1	456.00	2	445.75	444.00	-1	1,595	-0.06%
2024/03/14	0	405.00	0	0.00	414.00	0	1,559	0.00%
2024/03/11	0.1	416.00	0	422.50	417.50	0	1,647	0.00%
2024/03/08	0	0.00	0	445.00	423.00	0	1,668	0.00%
2024/03/07	1	442.73	6	444.33	444.00	-5	1,690	-0.29%
2024/03/06	1	449.50	1.2	454.81	454.00	-0.2	1,676	-0.01%
2024/03/05	6.3	451.22	0	0.00	452.50	6.3	1,698	0.37%
2024/03/04	0	0.00	2	471.50	457.00	-2	1,726	-0.12%
2024/03/01	2	447.36	2	459.00	451.50	0	1,699	0.00%
2024/02/29	2.1	444.84	2	445.25	450.00	0.1	1,683	0.00%
2024/02/27	2.1	462.12	1.1	441.27	448.50	1	1,692	0.06%
2024/02/26	1	459.00	0	0.00	459.00	1	1,715	0.06%
2024/02/23	3	457.67	3	465.17	470.00	0	1,687	0.00%
2024/02/22	0	0.00	3.1	431.03	429.00	-3.1	1,588	-0.19%
2024/02/21	0	0.00	0.1	421.00	421.00	-0.1	1,567	0.00%
2024/02/19	1	429.50	2	427.25	427.00	-1	1,553	-0.06%
2024/02/16	2	437.50	2	440.25	433.00	0	1,560	0.00%
2024/02/15	1	445.50	2	437.25	446.00	-1	1,551	-0.06%
2024/02/05	0	0.00	2.3	412.20	411.00	-2.3	1,554	-0.14%
2024/02/01	0	0.00	0.2	405.00	405.00	-0.2	1,568	-0.01%
2024/01/31	3	404.00	1	407.50	402.00	2	1,566	0.13%
2024/01/30	2	392.75	5	402.30	402.00	-3	1,565	-0.19%
2024/01/29	0	0.00	1	397.00	395.50	-1	1,569	-0.06%
2024/01/26	0.4	387.21	1	390.00	386.50	-0.7	1,577	-0.04%
2024/01/25	1	393.00	1	392.50	392.50	0	1,606	0.00%
2024/01/24	2	397.00	0	0.00	399.00	2	1,573	0.13%
2024/01/23	2	409.00	7	402.77	398.00	-5	1,566	-0.32%
2024/01/22	0	0.00	4.4	386.68	387.00	-4.4	1,482	-0.30%
2024/01/19	0	0.00	2.3	376.11	377.50	-2.3	1,455	-0.16%
2024/01/17	0	0.00	2	372.00	368.50	-2	1,445	-0.14%
2024/01/16	1	366.50	7.1	367.42	366.50	-6.1	1,443	-0.42%
2024/01/15	2.1	361.80	0	0.00	363.00	2.1	1,453	0.14%
2024/01/12	4	362.50	0.1	366.00	360.00	4	1,493	0.26%
2024/01/11	0	0.00	1.4	368.14	368.00	-1.4	1,502	-0.09%
2024/01/10	0.2	353.50	0	0.00	357.00	0.2	1,511	0.01%
2024/01/09	1	363.00	0.1	364.00	363.00	0.9	1,514	0.06%
2024/01/08	0	0.00	1.1	361.55	358.50	-1.1	1,530	-0.07%
2024/01/05	1	359.00	0	0.00	355.00	1	1,554	0.06%
2024/01/04	2.1	359.41	6	366.08	357.50	-3.9	1,604	-0.24%
2024/01/03	0.1	364.00	0	0.00	363.00	0.1	1,654	0.00%
2024/01/02	0.3	367.40	0	0.00	366.50	0.3	1,751	0.01%
2023/12/29	1	369.00	0	0.00	370.50	1	1,805	0.06%
2023/12/28	1	371.00	0	0.00	368.00	1	1,811	0.06%
2023/12/27	1	370.50	1.1	372.36	371.00	-0.1	1,833	-0.01%
2023/12/26	0	0.00	0.3	369.00	367.50	-0.3	1,864	-0.02%
2023/12/25	2	370.50	2.1	369.70	369.50	-0.1	1,871	0.00%
2023/12/22	0.2	373.86	7	375.64	374.50	-6.8	1,875	-0.36%
2023/12/21	1	368.52	0.1	370.50	371.50	0.9	1,894	0.05%
2023/12/20	0	0.00	1	371.50	373.50	-1	1,906	-0.05%
2023/12/19	3.2	371.20	14	374.00	374.00	-10.8	1,915	-0.56%
2023/12/18	0	367.00	4.3	371.91	374.00	-4.3	1,919	-0.22%
2023/12/15	1.1	363.63	0.1	364.30	362.00	1	1,904	0.05%
2023/12/14	1.1	371.81	1	369.50	368.00	0.1	1,895	0.00%
2023/12/13	4.1	369.73	0	0.00	367.00	4.1	1,893	0.22%
2023/12/12	5.1	369.48	0	0.00	367.50	5.1	1,910	0.27%
2023/12/11	6.1	372.36	5.2	373.04	374.50	0.9	1,895	0.05%
2023/12/08	6	367.50	2	375.00	372.50	4	1,899	0.21%
2023/12/07	9.5	371.45	0	0.00	369.00	9.5	1,869	0.51%
2023/12/06	3.4	372.48	5.2	380.58	377.50	-1.8	1,845	-0.10%
2023/12/05	7.1	370.45	5	372.00	372.00	2.1	1,839	0.11%
2023/12/04	8.2	380.93	3	377.00	377.00	5.2	1,877	0.28%
2023/12/01	1.1	382.21	8	387.38	389.00	-6.9	1,828	-0.38%
2023/11/30	3	383.83	0	0.00	382.00	3	1,823	0.16%
2023/11/29	0	388.00	0	0.00	389.50	0	1,807	0.00%
2023/11/28	0.2	379.17	0	0.00	380.00	0.2	1,776	0.01%
2023/11/27	3	380.50	3	375.00	375.00	0	1,796	0.00%
2023/11/24	3	379.50	2.1	382.98	383.00	0.9	1,797	0.05%
2023/11/23	4	392.88	0.1	388.03	388.00	3.9	1,790	0.22%
2023/11/22	1	382.00	2	382.50	381.00	-1	1,739	-0.06%
2023/11/21	1	376.50	2.3	383.22	376.50	-1.3	1,754	-0.07%
2023/11/20	2	376.50	0	0.00	376.00	2	1,802	0.11%
2023/11/17	3	379.83	1.1	380.45	381.50	1.9	1,915	0.10%
2023/11/16	0	0.00	0	373.50	374.00	0	1,938	0.00%
2023/11/15	2	376.75	1.1	380.68	372.00	0.9	1,981	0.05%
2023/11/14	4.1	376.09	1	374.50	374.50	3.1	2,031	0.15%
2023/11/13	1.1	378.64	16.2	377.34	375.00	-15.1	2,025	-0.75%
2023/11/10	1.1	361.75	1	364.00	363.50	0.1	1,973	0.01%
2023/11/09	10.3	359.00	2	358.50	360.00	8.3	1,967	0.42%
2023/11/08	7.2	369.49	0	0.00	366.00	7.2	1,939	0.37%
2023/11/07	5	371.60	2	373.50	374.00	3	1,921	0.16%
2023/11/06	2	371.50	2	368.25	366.00	0	1,931	0.00%
2023/11/03	1	369.50	1	374.50	373.50	0	1,932	0.00%
2023/11/02	1	349.00	6.5	366.38	367.50	-5.5	1,950	-0.28%
2023/11/01	0.1	341.50	0	0.00	340.00	0.1	1,918	0.01%
2023/10/31	0.5	345.50	1	337.50	336.00	-0.5	1,939	-0.03%
2023/10/30	0	0.00	0	355.50	355.00	0	1,935	0.00%
2023/10/27	1	352.00	0	351.50	350.00	1	1,939	0.05%
2023/10/26	6	364.58	1	360.00	356.00	5	1,952	0.26%
2023/10/25	0	0.00	4	381.00	378.50	-4	1,940	-0.21%
2023/10/24	2	366.00	2	369.50	374.00	0	1,921	0.00%
2023/10/23	5	374.30	1	368.50	365.00	4	1,928	0.21%
2023/10/20	3	355.83	3.1	362.90	378.00	-0.1	1,930	-0.01%
2023/10/19	6.1	366.18	5	368.00	367.50	1.1	1,929	0.06%
2023/10/18	5	371.80	5	368.51	368.50	0	1,946	0.00%
2023/10/17	0	0.00	6	382.75	383.00	-6	1,939	-0.31%
2023/10/16	4.1	382.05	0	0.00	376.00	4.1	1,938	0.21%
2023/10/13	0	0.00	8	389.13	388.50	-8	1,938	-0.41%
2023/10/12	4	376.00	5	383.80	387.00	-1	1,942	-0.05%
2023/10/11	2	381.23	8	386.25	382.00	-6	1,931	-0.31%
2023/10/06	1	374.00	11	383.77	380.50	-10	1,902	-0.53%
2023/10/05	0.3	371.38	5.2	368.51	368.50	-4.9	1,827	-0.27%
2023/10/04	3.1	351.92	4	355.63	357.00	-0.9	1,789	-0.05%
2023/10/03	1	358.50	2	356.50	356.50	-1	1,805	-0.06%
2023/10/02	0.1	356.00	0	0.00	357.50	0.1	1,804	0.00%
2023/09/28	0	0.00	0.1	344.50	344.00	-0.1	1,782	0.00%
2023/09/27	3.1	340.33	3	341.00	341.00	0.1	1,785	0.00%
2023/09/26	0.5	341.53	0.2	344.50	342.00	0.3	1,822	0.02%
2023/09/25	1.2	335.25	2	334.00	338.00	-0.8	1,817	-0.04%
2023/09/22	2.1	320.21	1	325.00	326.50	1.1	1,819	0.06%
2023/09/21	0.1	328.00	0	0.00	325.50	0.1	1,820	0.01%
2023/09/20	0	0.00	0.2	339.50	335.00	-0.2	1,838	-0.01%
2023/09/15	1	339.00	1	335.00	335.00	0	1,948	0.00%
2023/09/14	1	341.50	0.1	342.00	343.50	0.9	1,955	0.05%
2023/09/13	1	322.00	1	330.00	336.00	0	1,974	0.00%
2023/09/12	0.3	324.83	0	0.00	322.00	0.3	1,977	0.02%
2023/09/08	2.1	344.57	1	335.50	335.50	1.1	2,020	0.05%
2023/09/07	2	342.08	2	352.00	350.00	0	2,044	0.00%
2023/09/06	1.2	332.00	1	330.00	332.00	0.2	2,077	0.01%
2023/09/05	1	329.50	0	0.00	330.00	1	2,142	0.05%
2023/09/04	7	336.14	5	334.10	333.00	2	2,165	0.09%
2023/08/31	9	350.56	6	347.00	345.00	3	2,178	0.14%
2023/08/29	1	356.00	3	354.50	354.50	-2	2,202	-0.09%
2023/08/28	3	357.67	2	358.75	360.50	1	2,194	0.05%
2023/08/25	5	355.60	1	355.00	355.00	4	2,202	0.18%
2023/08/24	11	370.82	6	366.25	361.50	5	2,197	0.23%
2023/08/23	6	363.67	8.1	370.79	376.50	-2.1	2,163	-0.10%
2023/08/22	3	359.17	3	366.00	367.00	0	2,125	0.00%
2023/08/21	7	346.21	5	353.20	362.00	2	2,154	0.09%
2023/08/18	1	349.00	3	349.17	351.00	-2	2,124	-0.09%
2023/08/17	3	318.67	2	321.25	327.50	1	2,061	0.05%
2023/08/16	2	314.50	2	316.00	316.00	0	2,082	0.00%
2023/08/15	1	311.50	1	313.50	313.00	0	2,121	0.00%
2023/08/11	0	0.00	1	316.00	312.50	-1	2,283	-0.04%
2023/08/10	1	328.50	0	0.00	310.50	1	2,287	0.04%
2023/08/09	2	322.75	2	319.00	319.00	0	2,260	0.00%
2023/08/08	4	335.13	1	326.50	326.00	3	2,262	0.13%
2023/08/07	2	343.50	2	341.00	341.00	0	2,236	0.00%
2023/08/04	2.1	333.91	2	345.25	337.00	0.1	2,258	0.00%
2023/08/02	3	352.67	0	0.00	339.50	3	2,241	0.13%
2023/08/01	3	359.00	3	358.00	358.00	0	2,228	0.00%
2023/07/31	5	357.80	2	362.50	362.50	3	2,231	0.13%
2023/07/28	1	348.50	1	353.00	353.50	0	2,213	0.00%
2023/07/26	0	354.00	0	0.00	349.00	0	2,203	0.00%
2023/07/25	0.1	366.50	0	0.00	362.00	0.1	2,204	0.00%
2023/07/24	1	361.95	0	0.00	359.50	1	2,207	0.05%
2023/07/21	5.7	370.35	0	0.00	369.50	5.7	2,195	0.26%
2023/07/20	1.2	380.21	0	0.00	383.00	1.2	2,192	0.05%
2023/07/19	4	390.75	0	0.00	385.00	4	2,184	0.18%
2023/07/18	0	0.00	3	399.00	399.00	-3	2,234	-0.13%
2023/07/17	1	398.50	7	402.29	398.00	-6	2,230	-0.27%
2023/07/14	3	392.83	1	393.00	393.00	2	2,217	0.09%
2023/07/13	3	381.17	0	0.00	375.50	3	2,215	0.14%
2023/07/12	2	391.00	0	0.00	385.00	2	2,241	0.09%
2023/07/11	2	395.50	0.1	394.50	396.50	1.9	2,287	0.08%
2023/07/10	0.1	405.00	0	0.00	400.00	0.1	2,297	0.00%
2023/07/06	1	408.00	0	0.00	405.00	1	2,397	0.04%
2023/07/04	1	417.00	0	0.00	415.50	1	2,445	0.04%
2023/07/03	2	432.25	1	432.00	432.50	1	2,433	0.04%
2023/06/29	1	423.50	1	416.00	418.00	0	2,467	0.00%
2023/06/28	2	427.50	2	418.00	417.00	0	2,481	0.00%
2023/06/27	2	431.00	2	418.00	416.50	0	2,485	0.00%
2023/06/26	1	430.50	1	425.50	424.50	0	2,490	0.00%
2023/06/21	0	0.00	1	426.50	427.00	-1	2,464	-0.04%
2023/06/20	1	417.00	0.1	407.50	417.00	0.9	2,474	0.04%
2023/06/19	1	406.00	2	413.25	407.00	-1	2,477	-0.04%
2023/06/16	2	400.25	2	401.75	400.50	0	2,480	0.00%
2023/06/15	0	0.00	1	393.00	406.00	-1	2,542	-0.04%
2023/06/14	0	0.00	1	388.00	387.00	-1	2,577	-0.04%
2023/06/13	2	410.50	1	398.00	396.00	1	2,585	0.04%
2023/06/12	2	389.25	23	398.83	399.50	-21	2,588	-0.81%
2023/06/09	0	0.00	4	380.00	377.50	-4	2,532	-0.16%
2023/06/08	0	0.00	2	355.00	362.00	-2	2,484	-0.08%
2023/06/07	0	0.00	0.2	356.00	356.50	-0.2	2,463	-0.01%
2023/06/06	2.2	350.91	2	348.50	348.50	0.2	2,460	0.01%
2023/06/05	1	352.50	0	0.00	353.50	1	2,454	0.04%
2023/06/02	6	364.00	3	356.50	356.50	3	2,473	0.12%
2023/05/31	3	365.00	2	361.00	361.50	1	2,569	0.04%
2023/05/30	2	365.25	2	366.50	366.50	0	2,555	0.00%
2023/05/29	1.1	372.59	4	379.00	370.00	-2.9	2,539	-0.11%
2023/05/26	10	384.60	3	375.33	375.00	7	2,523	0.28%
2023/05/25	4	377.13	9	381.06	380.50	-5	2,446	-0.20%
2023/05/23	2	367.25	2	368.50	370.50	0	2,381	0.00%
2023/05/22	6	373.50	2	370.00	367.50	4	2,409	0.17%
2023/05/19	7	375.64	4	373.00	372.00	3	2,430	0.12%
2023/05/18	17	372.85	3	370.33	370.50	14	2,412	0.58%
2023/05/17	6	364.67	18	368.97	373.50	-12	2,371	-0.51%
2023/05/16	4	342.13	4	341.25	340.50	0	2,262	0.00%
2023/05/15	4	335.88	2	331.00	330.50	2	2,261	0.09%
2023/05/12	3	335.17	4	339.00	337.00	-1	2,317	-0.04%
2023/05/11	1	347.00	1	341.00	341.00	0	2,412	0.00%
2023/05/10	1	335.00	3	341.33	343.00	-2	2,430	-0.08%
2023/05/09	2	338.50	0	0.00	333.50	2	2,441	0.08%
2023/05/05	4	342.00	3	341.50	341.50	1	2,475	0.04%
2023/05/04	2	348.00	1	346.50	345.50	1	2,488	0.04%
2023/05/03	1	344.50	1	349.00	349.50	0	2,502	0.00%
2023/05/02	2	350.25	4	348.75	349.00	-2	2,526	-0.08%
2023/04/28	0	0.00	2	353.00	349.00	-2	2,565	-0.08%
2023/04/26	0	0.00	0.3	343.00	346.50	-0.3	2,617	-0.01%
2023/04/25	3	340.67	0	0.00	331.50	3	2,781	0.11%
2023/04/24	1	347.00	0	0.00	348.00	1	2,813	0.04%
2023/04/20	1	348.00	1	345.50	344.00	0	2,821	0.00%
2023/04/19	1	344.50	1	344.00	344.00	0	2,828	0.00%
2023/04/18	3	345.33	3	352.00	343.50	0	2,828	0.00%
2023/04/17	4	356.38	0	0.00	349.00	4	2,801	0.14%
2023/04/14	2	365.75	1	369.00	365.50	1	2,777	0.04%
2023/04/13	4	358.50	4	358.50	358.50	0	2,749	0.00%
2023/04/12	4	364.38	1	361.50	362.00	3	2,765	0.11%
2023/04/11	3	374.17	3	375.00	372.50	0	2,734	0.00%
2023/04/10	1	368.00	2	371.50	371.50	-1	2,685	-0.04%
2023/04/06	2	366.25	0	0.00	360.00	2	2,620	0.08%
2023/03/30	1	360.00	0	0.00	365.50	1	2,544	0.04%
2023/03/28	0.3	365.00	0	0.00	365.00	0.3	2,502	0.01%
2023/03/27	0	0.00	1.1	375.33	375.50	-1.1	2,472	-0.04%
2023/03/23	0	0.00	1	360.00	364.00	-1	2,385	-0.04%
2023/03/22	0	0.00	4.3	363.64	363.00	-4.3	2,349	-0.18%
2023/03/21	4	360.63	4	357.25	355.00	0	2,323	0.00%
2023/03/20	5	354.10	1	356.96	349.00	4	2,309	0.17%
2023/03/17	0	0.00	2.2	336.23	338.50	-2.2	2,259	-0.10%
2023/03/16	2	323.50	0	0.00	324.00	2	2,201	0.09%
2023/03/15	1	322.50	1	325.50	322.50	0	2,178	0.00%
2023/03/14	1	319.00	1	313.00	313.00	0	2,139	0.00%
2023/03/13	1	312.00	1	312.00	315.00	0	2,139	0.00%
2023/03/10	1.1	306.14	0	0.00	307.50	1.1	2,141	0.05%
2023/03/09	0.1	312.00	0	0.00	312.00	0.1	2,162	0.00%
2023/03/08	0	0.00	2	309.75	313.00	-2	2,155	-0.09%
2023/03/07	0	0.00	0.1	319.00	310.00	-0.1	2,145	0.00%
2023/03/06	1.1	318.36	10	311.40	316.00	-8.9	2,103	-0.42%
2023/03/02	2	290.50	0	0.00	291.00	2	1,988	0.10%
2023/03/01	1	286.50	1	292.00	293.50	0	1,988	0.00%
2023/02/22	1	285.00	0	0.00	284.50	1	1,985	0.05%
2023/02/21	1	293.00	0	0.00	290.50	1	1,988	0.05%
2023/02/20	6	295.17	2	298.50	293.00	4	2,000	0.20%
2023/02/17	2	285.50	14	296.50	297.00	-12	2,041	-0.59%
2023/02/15	6	281.42	1	283.00	278.00	5	2,035	0.25%
2023/02/14	1	288.00	1	286.00	287.50	0	2,053	0.00%
2023/02/10	7	290.43	0	0.00	289.50	7	2,112	0.33%
2023/02/09	6	297.25	9	301.28	296.50	-3	2,072	-0.14%
2023/02/08	1	289.00	0	0.00	294.50	1	1,958	0.05%
2023/02/07	0	0.00	10	292.25	292.00	-10	1,934	-0.52%
2023/02/06	1	281.00	3	284.83	285.00	-2	1,904	-0.11%
2023/02/03	3	276.33	3	284.00	284.50	0	1,897	0.00%
2023/02/02	7	276.86	0	0.00	279.00	7	1,892	0.37%
2023/02/01	3	273.83	0	0.00	274.50	3	1,877	0.16%
2023/01/31	3	280.17	1	276.50	277.00	2	1,879	0.11%
2023/01/30	8	288.00	9	282.39	281.00	-1	1,866	-0.05%
2023/01/17	1	276.00	1	277.00	278.50	0	1,833	0.00%
2023/01/16	3	277.00	1	279.00	279.00	2	1,841	0.11%
2023/01/13	1	286.50	2	287.17	279.00	-1	1,789	-0.06%
2023/01/11	0	0.00	4	274.00	270.00	-4	1,598	-0.25%
2023/01/10	4	269.11	1	264.50	265.00	3	1,600	0.19%
2023/01/05	1	276.00	1	274.00	273.50	0	1,654	0.00%
2023/01/03	9	277.00	10	269.60	276.00	-1	1,690	-0.06%
2022/12/30	1	272.00	0	0.00	265.00	1	1,665	0.06%
2022/12/09	1	277.50	0	0.00	270.00	1	1,867	0.05%
2022/12/08	0	0.00	1	269.00	266.00	-1	1,886	-0.05%
2022/12/07	2	263.00	1	259.50	259.50	1	1,899	0.05%
2022/12/06	1	274.50	1	271.50	271.50	0	1,973	0.00%
2022/12/05	0	0.00	0	270.00	272.50	0	2,109	0.00%
2022/12/01	1	254.00	1	255.00	251.00	0	2,150	0.00%
2022/11/29	1	238.50	1.2	238.20	238.00	-0.2	2,125	-0.01%
2022/11/28	0.2	240.46	0	0.00	242.00	0.2	2,141	0.01%
2022/11/25	1	240.50	1	240.00	240.00	0	2,189	0.00%
2022/11/24	0	0.00	1	242.00	242.00	-1	2,200	-0.05%
2022/11/23	1	232.50	1	235.00	234.00	0	2,246	0.00%
2022/11/21	0	235.50	0	0.00	235.00	0	2,342	0.00%
2022/11/18	1	242.00	4	238.00	238.00	-3	2,421	-0.12%
2022/11/17	3	237.17	3	239.50	239.50	0	2,445	0.00%
2022/11/16	1	242.00	1	244.50	241.00	0	2,440	0.00%
2022/11/15	0	0.00	6	242.50	242.50	-6	2,447	-0.25%
2022/11/11	1	240.00	1.1	240.73	236.50	-0.1	2,536	0.00%
2022/11/10	3	220.17	3	223.00	223.00	0	2,594	0.00%
2022/11/09	1	231.00	8	227.13	229.00	-7	2,569	-0.27%
2022/11/07	2	218.75	1	217.50	216.00	1	2,505	0.04%
2022/11/04	1	215.50	1	217.00	217.00	0	2,503	0.00%
2022/11/03	0	0.00	1	213.50	217.00	-1	2,514	-0.04%
2022/11/02	1	214.50	0	0.00	213.00	1	2,527	0.04%
2022/10/31	1	220.00	0	0.00	216.50	1	2,552	0.04%
2022/10/25	1	199.00	2	200.75	203.00	-1	2,600	-0.04%
2022/10/24	2	203.50	2	204.50	200.50	0	2,685	0.00%
2022/10/21	1	203.50	1	205.50	200.50	0	2,798	0.00%
2022/10/20	1	207.00	1	206.50	206.50	0	2,828	0.00%
2022/10/19	3	215.00	3	216.00	216.00	0	2,811	0.00%
2022/10/18	2	214.50	2	217.00	217.00	0	2,799	0.00%
2022/10/17	2	202.00	2	213.00	219.50	0	2,780	0.00%
2022/10/14	8	223.75	6	226.67	215.50	2	2,745	0.07%
2022/10/13	1.1	222.45	0	0.00	219.00	1.1	2,708	0.04%
2022/10/12	8	240.69	0	0.00	227.00	8	2,669	0.30%
2022/10/11	2	264.50	0	0.00	252.00	2	2,662	0.08%
2022/10/07	3	279.33	6	278.83	277.50	-3	2,725	-0.11%
2022/10/06	3	282.00	0	0.00	285.00	3	2,724	0.11%
2022/10/05	3	283.83	1	294.50	278.50	2	2,713	0.07%
2022/10/04	0	0.00	2	288.50	286.50	-2	2,673	-0.07%
2022/10/03	3	275.33	3	277.50	277.50	0	2,641	0.00%
2022/09/29	0	0.00	7	278.29	280.00	-7	2,619	-0.27%
2022/09/28	4	268.50	0	0.00	267.50	4	2,589	0.15%
2022/09/27	0	0.00	0	280.00	279.50	0	2,586	0.00%
2022/09/26	0	268.60	4	268.63	265.50	-4	2,568	-0.15%
2022/09/23	4	282.49	3	283.50	273.50	1	2,557	0.04%
2022/09/22	4	290.63	3	289.83	292.00	1	2,523	0.04%
2022/09/20	2	291.25	0	0.00	291.00	2	2,500	0.08%
2022/09/16	5	292.90	4	291.50	287.50	1	2,451	0.04%
2022/09/14	3	295.83	1	294.50	294.50	2	2,375	0.08%
2022/09/13	2	303.00	0	0.00	297.00	2	2,332	0.09%
2022/09/12	6	290.83	6	296.33	298.00	0	2,245	0.00%
2022/09/08	0	0.00	0.1	281.50	281.50	-0.1	2,081	0.00%
2022/09/07	3	255.50	5	255.40	256.00	-2	2,015	-0.10%
2022/09/06	2	267.50	2	275.50	266.00	0	1,972	0.00%
2022/09/05	2	270.00	0	276.00	270.00	2	1,961	0.10%
2022/09/02	1	282.50	1	274.00	273.00	0	1,947	0.00%
2022/09/01	2	288.46	2	278.75	277.00	0	1,927	0.00%
2022/08/31	0	288.00	2	287.49	285.00	-2	1,879	-0.11%
2022/08/30	3	288.49	3.1	284.74	288.00	-0.1	1,859	0.00%
2022/08/29	6	273.08	5	277.30	282.50	1	1,796	0.06%
2022/08/26	1	288.91	0	0.00	281.50	1	1,748	0.06%
2022/08/25	1	283.00	3	278.83	284.00	-2	1,694	-0.12%
2022/08/24	1	263.00	2	263.00	263.00	-1	1,613	-0.06%
2022/08/23	2	254.25	2	255.00	255.00	0	1,581	0.00%
2022/08/22	2	261.25	0	0.00	260.00	2	1,584	0.13%
2022/08/19	3	277.17	2	278.00	267.00	1	1,571	0.06%
2022/08/17	0	0.00	2	259.00	266.00	-2	1,395	-0.14%
2022/08/11	0	0.00	1	246.50	243.00	-1	1,260	-0.08%
2022/08/10	1	246.00	0	0.00	244.00	1	1,243	0.08%
2022/08/08	2	243.25	2	244.25	250.00	0	1,210	0.00%
2022/08/03	1	241.00	1	242.50	236.50	0	1,137	0.00%
2022/08/02	2	237.50	2	240.50	237.00	0	1,098	0.00%
2022/07/29	1	255.00	1	260.00	244.00	0	1,024	0.00%
2022/07/18	2	212.50	2	213.50	212.50	0	641	0.00%
2022/07/15	6	200.42	6	199.92	208.00	0	603	0.00%
2022/06/15	1	245.00	1	239.00	243.00	0	503	0.00%
2022/05/31	1	256.50	3	258.33	258.50	-2	537	-0.37%
2022/05/30	2	255.00	0	0.00	256.50	2	542	0.37%
2022/05/16	0	0.00	1	217.00	212.50	-1	509	-0.20%
2022/05/05	0	0.00	2	223.50	223.50	-2	521	-0.38%
2022/04/27	1	207.00	1	212.50	215.50	0	579	0.00%
2022/04/26	3	220.50	0	0.00	216.00	3	588	0.51%
2022/04/20	1	236.00	2	238.00	237.00	-1	630	-0.16%
2022/04/19	5	229.60	4	226.88	226.00	1	626	0.16%
2022/04/15	0.1	216.00	0	0.00	211.50	0.1	619	0.02%
2022/04/07	0.1	238.00	0	0.00	236.00	0.1	783	0.01%
2022/04/06	1	243.50	2	245.25	249.50	-1	814	-0.12%
2022/03/31	1	237.50	1	237.00	237.00	0	817	0.00%
2022/03/30	0	0.00	1	241.00	241.00	-1	824	-0.12%
2022/03/28	1	237.00	1	239.00	238.50	0	835	0.00%
2022/03/23	0	0.00	1	247.50	247.50	-1	850	-0.12%
2022/03/22	0.1	247.00	0	0.00	245.50	0.1	865	0.01%
2022/03/21	0	0.00	1	246.50	246.50	-1	874	-0.11%
2022/03/15	3	238.67	0	0.00	236.50	3	1,034	0.29%
2022/03/11	1	247.00	1	253.00	245.00	0	1,100	0.00%
2022/03/10	1	244.00	1	248.00	243.00	0	1,158	0.00%
2022/03/07	3	253.33	0	0.00	251.00	3	1,379	0.22%
2022/03/04	2	261.75	0	0.00	260.00	2	1,438	0.14%
2022/03/02	0	0.00	3	272.98	274.50	-3	1,443	-0.21%
2022/02/23	0	0.00	1	261.50	262.00	-1	1,420	-0.07%
2022/02/22	1	253.50	0	0.00	253.00	1	1,421	0.07%
2022/02/21	2	260.00	0	0.00	261.00	2	1,422	0.14%
2022/02/16	0	0.00	2.1	269.28	266.50	-2.1	1,436	-0.14%
2022/02/15	0	0.00	2	261.50	261.50	-2	1,440	-0.14%
2022/02/14	1	254.01	0	0.00	255.00	1	1,461	0.07%
2022/02/11	2	267.00	0	0.00	263.00	2	1,499	0.13%
2022/02/07	0	254.50	0	0.00	258.00	0	1,592	0.00%
2022/01/26	2	252.02	2	256.00	254.50	0	1,588	0.00%
2022/01/25	1	258.51	0	0.00	256.50	1	1,586	0.06%
2022/01/24	1	258.00	1	264.50	266.00	0	1,581	0.00%
2022/01/21	6.1	267.80	5	267.10	267.00	1.1	1,570	0.07%
2022/01/20	1	274.00	1	278.00	278.00	0	1,546	0.00%
2022/01/19	0.1	277.71	1	278.50	276.00	-0.9	1,536	-0.06%
2022/01/18	0	0.00	1	294.00	285.50	-1	1,523	-0.07%
2022/01/17	1	288.50	0	0.00	288.50	1	1,519	0.07%
2022/01/14	1	279.00	0	0.00	279.00	1	1,515	0.07%
2022/01/10	1	290.50	1	298.00	308.00	0	1,454	0.00%
2022/01/07	1	295.50	2	293.75	296.00	-1	1,456	-0.07%
2022/01/06	1	311.50	1	310.00	308.50	0	1,437	0.00%
2022/01/05	0	0.00	6	319.50	318.50	-6	1,420	-0.42%
2022/01/04	6	332.25	0	0.00	323.00	6	1,402	0.43%
2022/01/03	0	0.00	0	330.00	334.50	0	1,356	0.00%
2021/12/30	4	333.00	6	331.83	324.00	-2	1,318	-0.15%
2021/12/29	1	329.50	1	325.00	324.00	0	1,259	0.00%
2021/12/20	1	308.50	0	0.00	308.50	1	1,198	0.08%
2021/12/16	0	0.00	0.1	318.00	319.50	-0.1	1,230	0.00%
2021/12/14	1	309.00	1	312.00	306.50	0	1,212	0.00%
2021/12/13	1	321.00	0	0.00	318.50	1	1,178	0.08%
2021/12/10	0	332.00	0	0.00	330.00	0	1,154	0.00%
2021/12/08	1	320.50	1	319.50	317.50	0	1,052	0.00%
2021/12/07	1	320.00	1	321.00	310.00	0	1,017	0.00%
2021/12/06	2.1	325.05	2	324.50	320.00	0.1	978	0.01%
2021/12/03	0.1	306.50	2	315.25	318.00	-1.9	909	-0.21%
2021/12/02	5	308.30	5	304.10	303.00	0	834	0.00%
2021/12/01	1	301.50	2	294.25	299.50	-1	748	-0.13%
2021/11/30	3	285.50	6.4	283.47	296.00	-3.4	660	-0.51%
2021/11/29	1	265.00	2.1	265.67	269.50	-1.1	596	-0.18%
2021/11/26	1	270.50	1	268.00	267.50	0	581	0.00%
2021/11/24	0	0.00	1.1	251.82	254.00	-1.1	561	-0.20%
2021/11/23	0	0.00	2	251.00	250.00	-2	560	-0.36%
2021/11/17	1	265.00	2	266.50	263.00	-1	556	-0.18%
2021/11/16	2	267.50	0	0.00	267.50	2	549	0.36%
2021/11/15	0	0.00	2	266.00	264.00	-2	548	-0.36%
2021/11/12	2	262.00	3	268.67	262.00	-1	551	-0.18%
2021/11/11	3	264.33	3	267.67	263.00	0	544	0.00%
2021/11/10	2.2	270.00	0	0.00	262.00	2.2	528	0.42%
2021/11/09	1	268.00	0	0.00	263.00	1	495	0.20%
2021/11/05	2	264.00	2	262.00	263.50	0	470	0.00%
2021/11/04	0	0.00	1	253.50	249.00	-1	435	-0.23%
2021/10/28	0	0.00	1	242.00	241.00	-1	414	-0.24%
2021/10/26	1	239.00	0	0.00	239.00	1	423	0.24%
2021/10/25	1	243.00	0	0.00	241.50	1	422	0.24%
2021/10/22	0	0.00	2	246.00	248.00	-2	427	-0.47%
2021/10/21	2	236.75	0	0.00	236.50	2	423	0.47%
2021/10/15	1	236.50	1	239.50	233.00	0	447	0.00%
2021/10/13	0.1	222.00	1	220.00	219.50	-0.9	468	-0.19%
2021/10/12	1	228.50	0	0.00	225.50	1	494	0.20%
2021/10/05	0.1	223.00	0	0.00	226.50	0.1	709	0.01%
2021/09/28	0	0.00	1	244.00	238.50	-1	709	-0.14%
2021/09/24	3	243.50	4	245.75	247.00	-1	708	-0.14%
2021/09/23	3	229.00	6	226.92	229.50	-3	697	-0.43%
2021/09/15	3	222.67	1	219.50	220.00	2	684	0.29%
2021/09/13	1	237.00	0	0.00	234.50	1	690	0.14%
2021/09/08	1	234.00	0	0.00	231.00	1	725	0.14%
2021/09/03	0	0.00	1	250.00	248.50	-1	753	-0.13%
2021/09/02	1	245.00	0	0.00	244.00	1	765	0.13%
2021/08/25	0	0.00	1	246.50	246.00	-1	827	-0.12%
2021/08/18	0	0.00	1	239.50	242.00	-1	859	-0.12%
2021/08/17	0.1	235.00	1	236.00	233.50	-0.9	866	-0.11%
2021/08/13	0.1	247.00	0	0.00	244.00	0.1	872	0.01%
2021/08/12	2	249.00	1	250.00	251.00	1	872	0.11%
2021/08/11	0	255.00	0.1	257.00	252.50	-0.1	880	-0.01%
2021/08/05	0.1	270.00	0	0.00	270.50	0.1	958	0.01%
2021/08/03	1	270.00	0	0.00	270.00	1	1,026	0.10%
2021/07/30	3	275.67	1	268.00	268.00	2	1,068	0.19%
2021/07/28	0	0.00	1	275.00	275.00	-1	1,086	-0.09%
2021/07/27	0	0.00	1	283.00	281.00	-1	1,111	-0.09%
2021/07/26	1	287.50	0	0.00	288.00	1	1,124	0.09%
2021/07/19	3	287.83	1	288.00	286.00	2	1,138	0.18%
2021/07/16	2	297.26	0	0.00	299.00	2	1,145	0.18%
2021/07/15	6	313.00	3	306.17	306.50	3	1,128	0.27%
2021/07/14	3	303.17	2.1	295.36	308.00	0.9	1,037	0.09%
2021/07/13	0	0.00	1	280.00	280.00	-1	961	-0.10%
2021/07/07	1	271.00	0	0.00	268.00	1	1,046	0.10%
2021/07/05	0	0.00	1	279.00	274.50	-1	1,116	-0.09%
2021/07/01	1	271.50	1	270.50	270.50	0	1,224	0.00%
2021/06/23	1	284.00	1	287.50	289.00	0	1,368	0.00%
2021/06/22	1	289.00	1	285.00	280.00	0	1,373	0.00%
2021/06/18	1	291.00	1	293.50	293.50	0	1,389	0.00%
2021/06/16	0	0.00	1	284.50	281.50	-1	1,391	-0.07%
2021/06/08	1	271.00	1	267.00	266.50	0	1,411	0.00%
2021/06/07	2	269.25	1	272.00	269.50	1	1,435	0.07%
2021/06/04	1	271.00	2	279.00	278.50	-1	1,456	-0.07%
2021/06/03	0	264.00	0	0.00	264.50	0	1,459	0.00%
2021/05/28	0	0.00	0	265.00	263.00	0	1,532	0.00%
2021/05/27	0	255.00	0	0.00	263.00	0	1,580	0.00%
2021/05/26	1	253.00	0	0.00	255.00	1	1,646	0.06%
2021/05/19	1	239.50	1	239.00	239.00	0	1,846	0.00%
2021/05/11	1	263.00	0	0.00	256.50	1	1,931	0.05%
2021/05/10	1	291.50	1	295.50	284.50	0	1,965	0.00%
2021/05/05	0.1	286.00	0	0.00	284.00	0.1	2,212	0.00%
2021/05/03	0	0.00	0.1	308.00	303.50	-0.1	2,427	0.00%
2021/04/29	0.1	324.00	0	0.00	318.50	0.1	2,668	0.00%
2021/04/27	1	325.00	1.1	321.64	322.00	-0.1	2,943	0.00%
2021/04/26	0	0.00	4	322.00	323.00	-4	3,004	-0.13%
2021/04/23	2	320.75	2	322.25	322.50	0	3,075	0.00%
2021/04/22	5	327.50	2	325.50	319.50	3	3,169	0.09%
2021/04/21	0	0.00	1	334.00	333.00	-1	3,184	-0.03%
2021/04/20	1	339.00	2	338.00	340.00	-1	3,223	-0.03%
2021/04/19	0	0.00	2	334.50	334.50	-2	3,230	-0.06%
2021/04/16	3	342.83	0	0.00	342.00	3	3,243	0.09%
2021/04/15	1	342.00	1	351.00	354.00	0	3,267	0.00%
2021/04/14	1.1	338.10	1	344.00	345.50	0.1	3,306	0.00%
2021/04/13	0	0.00	2	365.75	351.00	-2	3,280	-0.06%
2021/04/12	0	363.75	0	0.00	363.00	0	3,266	0.00%
2021/04/09	2	367.01	1	366.00	360.50	1	3,249	0.03%
2021/04/08	2	364.50	3.1	364.68	366.00	-1.1	3,219	-0.03%
2021/04/07	2	366.02	3.2	368.13	369.50	-1.2	3,218	-0.04%
2021/04/06	2.1	357.83	1.1	348.73	358.00	1	3,129	0.03%
2021/04/01	0	0.00	1	335.00	337.50	-1	3,075	-0.03%
2021/03/31	1	326.50	0.2	327.50	326.00	0.8	3,051	0.03%
2021/03/29	1.2	349.46	2	344.75	335.00	-0.8	3,055	-0.03%
2021/03/26	2	340.00	3	331.50	338.50	-1	3,044	-0.03%
2021/03/24	0	0.00	1.8	319.69	321.50	-1.8	3,005	-0.06%
2021/03/19	1	313.00	0	0.00	313.00	1	2,981	0.03%
2021/03/15	3	318.33	0	0.00	320.00	3	3,011	0.10%
2021/03/12	2	324.00	1	320.50	317.00	1	3,025	0.03%
2021/03/11	0	323.50	0	0.00	320.00	0	3,013	0.00%
2021/03/05	0.1	324.91	7	320.21	318.00	-6.9	2,971	-0.23%
2021/03/04	0.1	333.00	0	0.00	330.50	0.1	2,968	0.00%
2021/03/02	0	0.00	2.2	339.58	335.50	-2.2	2,932	-0.08%
2021/02/26	2.1	358.52	8.1	353.89	352.50	-6	2,886	-0.21%
2021/02/25	9.2	370.38	4.2	370.82	372.50	5	2,823	0.18%
2021/02/24	0	0.00	0.1	353.00	349.50	-0.1	2,691	0.00%
2021/02/22	1.1	358.68	0.1	358.50	352.50	1	2,778	0.04%
2021/02/19	0.2	354.50	0.1	355.00	350.50	0.1	2,765	0.00%
2021/02/18	0	0.00	2	352.25	355.00	-2	2,792	-0.07%
2021/02/17	3.1	355.64	4	350.88	355.50	-0.9	2,843	-0.03%
2021/02/05	2	336.50	1	336.50	334.00	1	2,829	0.04%
2021/02/04	28	334.18	26	338.75	335.00	2	2,857	0.07%
2021/02/03	1	341.47	4	345.38	340.00	-3	2,890	-0.10%
2021/02/02	10	347.20	6.1	344.85	345.50	3.9	2,877	0.14%
2021/02/01	1	334.00	2.1	336.10	332.00	-1.1	2,876	-0.04%
2021/01/29	7.1	351.30	8.3	351.09	348.00	-1.2	2,819	-0.04%
2021/01/28	12.1	357.70	14	357.21	349.00	-1.9	2,771	-0.07%
2021/01/27	6.3	361.36	6	361.00	371.00	0.3	2,689	0.01%
2021/01/26	7	368.29	11	354.41	347.50	-4	2,561	-0.16%
2021/01/25	6	364.67	22	362.55	369.50	-16	2,450	-0.65%
2021/01/22	17	363.04	35	362.54	359.50	-18	2,351	-0.77%
2021/01/21	6	326.50	15.1	328.54	338.50	-9.1	2,105	-0.43%
2021/01/20	12	308.50	10	309.15	308.00	2	1,942	0.10%
2021/01/19	2	306.84	11.2	295.28	299.50	-9.1	1,824	-0.50%
2021/01/18	3	293.00	25	299.20	300.00	-22	1,762	-1.25%
2021/01/15	4.2	297.86	10	297.50	283.00	-5.9	1,686	-0.35%
2021/01/14	1.1	283.26	2	283.00	283.00	-1	1,596	-0.06%
2021/01/13	7	287.36	6	288.33	291.50	1	1,571	0.06%
2021/01/12	2	280.25	1	280.00	278.00	1	1,540	0.06%
2021/01/11	2	280.75	1	287.50	282.50	1	1,551	0.06%
2021/01/08	3	281.00	0	0.00	282.50	3	1,557	0.19%
2021/01/07	3	290.50	6	284.25	286.00	-3	1,527	-0.20%
2021/01/06	0	0.00	0.1	278.50	271.50	-0.1	1,489	-0.01%
2021/01/05	0	0.00	0.1	277.50	277.50	-0.1	1,499	-0.01%
2021/01/04	3	273.83	9.1	275.40	276.50	-6.1	1,514	-0.40%
2020/12/30	5	271.40	1	267.50	271.50	4	1,574	0.25%
2020/12/28	0.1	261.50	0	0.00	259.50	0.1	1,729	0.00%
2020/12/25	1	259.00	2	257.50	258.50	-1	1,794	-0.06%
2020/12/24	2	265.82	0	0.00	265.00	2	1,901	0.11%
2020/12/23	0	0.00	1	260.00	264.00	-1	1,927	-0.05%
2020/12/22	2	255.54	0	0.00	253.50	2	1,942	0.10%
2020/12/16	0.2	274.50	0	0.00	272.00	0.2	2,014	0.01%
2020/12/14	1	270.00	0	0.00	273.00	1	2,060	0.05%
2020/12/11	2	272.25	0	0.00	272.50	2	2,084	0.10%
2020/12/10	2	285.25	3	287.33	284.00	-1	2,107	-0.05%
2020/12/09	0	294.50	0	0.00	291.00	0	2,193	0.00%
2020/12/08	0	0.00	1	293.00	292.50	-1	2,275	-0.04%
2020/12/04	2	284.00	1	282.00	283.00	1	2,301	0.04%
2020/12/02	1	288.50	0	0.00	287.00	1	2,340	0.04%
2020/12/01	0	0.00	2	300.00	288.50	-2	2,359	-0.08%
2020/11/30	3	286.00	2	286.50	292.50	1	2,357	0.04%
2020/11/26	1	285.50	2	289.00	288.50	-1	2,367	-0.04%
2020/11/25	1	286.00	0	0.00	283.50	1	2,376	0.04%
2020/11/24	1	286.00	0	0.00	287.00	1	2,407	0.04%
2020/11/20	2	285.75	2	292.75	292.00	0	2,539	0.00%
2020/11/19	7	298.14	10	297.55	288.50	-3	2,550	-0.12%
2020/11/18	1	292.50	3	292.50	293.50	-2	2,489	-0.08%
2020/11/17	1	287.50	4	296.00	289.00	-3	2,517	-0.12%
2020/11/16	7	299.50	3	295.50	296.50	4	2,518	0.16%
2020/11/13	1	287.50	3	287.50	288.50	-2	2,474	-0.08%
2020/11/12	1	286.50	3	284.00	283.50	-2	2,456	-0.08%
2020/11/11	3	286.17	6	288.08	277.00	-3	2,421	-0.12%
2020/11/10	7	277.43	2	275.25	273.50	5	2,386	0.21%
2020/11/09	2	278.50	3	269.67	282.00	-1	2,374	-0.04%
2020/11/06	0	0.00	1	262.00	260.00	-1	2,353	-0.04%
2020/11/04	0	0.00	3	255.50	262.00	-3	2,431	-0.12%
2020/11/03	3	252.17	2	250.75	253.00	1	2,438	0.04%
2020/11/02	4	243.25	1	252.00	244.50	3	2,481	0.12%
2020/10/30	0	0.00	2	261.50	256.50	-2	2,580	-0.08%
2020/10/28	2	269.25	1	271.00	265.00	1	2,586	0.04%
2020/10/27	1	265.51	0	0.00	269.50	1	2,605	0.04%
2020/10/23	0	0.00	1	266.00	271.00	-1	2,681	-0.04%
2020/10/21	2	276.50	1	273.00	273.00	1	2,826	0.04%
2020/10/19	5	275.90	4	275.88	274.00	1	2,935	0.03%
2020/10/16	2	285.25	0	0.00	282.50	2	2,915	0.07%
2020/10/14	1	291.50	1	289.00	289.00	0	2,872	0.00%
2020/10/13	1	292.50	1	294.50	291.00	0	2,859	0.00%
2020/10/12	1	298.00	6	295.75	295.50	-5	2,838	-0.18%
2020/10/08	1	294.00	0	0.00	295.00	1	2,806	0.04%
2020/10/07	2	290.00	3	291.33	293.00	-1	2,766	-0.04%
2020/10/06	0	0.00	2	296.00	288.00	-2	2,727	-0.07%
2020/10/05	8	288.44	5	286.70	290.00	3	2,664	0.11%
2020/09/30	1	275.00	3	280.33	281.00	-2	2,570	-0.08%
2020/09/29	11	277.73	11	280.00	271.00	0	2,618	0.00%
2020/09/28	1	260.50	5	267.60	268.00	-4	2,618	-0.15%
2020/09/25	1	260.00	0	0.00	255.00	1	2,709	0.04%
2020/09/24	2	264.75	2	261.25	261.50	0	2,698	0.00%
2020/09/23	1	268.00	1	270.00	273.00	0	2,683	0.00%
2020/09/22	1	270.00	1	269.50	268.50	0	2,686	0.00%
2020/09/21	2	276.00	3	276.33	273.50	-1	2,675	-0.04%
2020/09/18	1	269.00	6	270.75	272.00	-5	2,640	-0.19%
2020/09/17	2	270.25	4	270.38	268.00	-2	2,611	-0.08%
2020/09/16	1	272.00	0	0.00	269.50	1	2,598	0.04%
2020/09/15	2	274.25	3	273.17	268.00	-1	2,574	-0.04%
2020/09/14	4	270.75	3	269.50	269.00	1	2,543	0.04%
2020/09/11	2	250.50	11	265.18	266.00	-9	2,468	-0.36%
2020/09/10	3	243.83	1	241.50	242.00	2	2,484	0.08%
2020/09/09	6	244.92	3	248.00	247.00	3	2,496	0.12%
2020/09/08	0	0.00	1	251.50	251.00	-1	2,535	-0.04%
2020/09/07	1	242.00	0	0.00	242.50	1	2,579	0.04%
2020/09/04	5	258.80	1	261.50	256.50	4	2,651	0.15%
2020/09/03	1	273.50	0	0.00	265.50	1	2,687	0.04%
2020/09/01	3	266.33	2	265.50	270.00	1	2,744	0.04%
2020/08/31	2	269.00	7	271.50	271.00	-5	2,746	-0.18%
2020/08/28	5	263.70	3	269.00	273.00	2	2,743	0.07%
2020/08/27	9	272.11	12	283.00	268.00	-3	2,733	-0.11%
2020/08/26	2	276.25	16	271.22	275.00	-14	2,689	-0.52%
2020/08/25	18	260.25	7	259.00	260.00	11	2,632	0.42%
2020/08/24	7	245.64	6	250.33	256.00	1	2,619	0.04%
2020/08/21	3	233.67	1	243.00	242.00	2	2,628	0.08%
2020/08/20	4	223.25	6	228.42	221.50	-2	2,672	-0.07%
2020/08/19	2	253.00	1	247.00	247.00	1	2,721	0.04%
2020/08/18	3	253.17	10	252.25	251.00	-7	2,887	-0.24%
2020/08/14	2	263.00	0	0.00	268.00	2	3,488	0.06%
2020/08/13	2	264.00	0	0.00	263.00	2	3,612	0.06%
2020/08/12	2	268.50	0	0.00	264.00	2	3,636	0.05%
2020/08/11	7	277.57	10	280.15	271.50	-3	3,683	-0.08%
2020/08/10	7	284.50	3	290.50	282.00	4	3,755	0.11%
2020/08/07	1	300.00	2	308.00	300.00	-1	3,758	-0.03%
2020/08/06	0	0.00	2	312.00	303.00	-2	3,880	-0.05%
2020/08/05	10	306.65	10	311.00	310.50	0	3,883	0.00%
2020/08/03	1	289.00	1	288.00	284.50	0	3,962	0.00%
2020/07/31	2	285.50	2	280.25	285.50	0	4,088	0.00%
2020/07/30	1	280.50	3	282.00	282.00	-2	4,254	-0.05%
2020/07/29	2	272.00	1	275.00	282.50	1	4,449	0.02%
2020/07/28	10	286.20	5.1	284.30	271.00	4.9	4,646	0.11%
2020/07/27	5	305.70	4	308.63	301.00	1	4,700	0.02%
2020/07/24	4	304.38	3	302.67	298.00	1	4,667	0.02%
2020/07/23	8	298.88	4	302.63	299.00	4	4,633	0.09%
2020/07/22	1	292.00	0	0.00	303.00	1	4,599	0.02%
2020/07/21	2	284.50	0	0.00	291.50	2	4,617	0.04%
2020/07/20	1	265.00	0	0.00	265.00	1	4,657	0.02%
2020/07/16	0	0.00	1	280.00	286.00	-1	4,744	-0.02%
2020/07/15	0	0.00	5	277.00	277.00	-5	4,803	-0.10%
2020/07/14	1	283.00	0	0.00	282.50	1	4,971	0.02%
2020/07/10	1	279.00	0	0.00	300.50	1	5,113	0.02%
2020/07/09	2	311.75	0	0.00	310.00	2	5,157	0.04%
2020/07/08	4	315.63	5	331.60	330.00	-1	5,272	-0.02%
2020/07/07	8	322.56	10	324.50	311.00	-2	5,184	-0.04%
2020/07/06	9	313.56	9	312.28	323.00	0	5,152	0.00%
2020/07/03	1	289.00	1	290.00	295.00	0	5,074	0.00%
2020/07/02	2	292.00	0	0.00	295.00	2	5,119	0.04%
2020/06/24	0	0.00	2	241.00	242.00	-2	5,258	-0.04%
2020/06/18	2	238.25	0	0.00	238.00	2	5,444	0.04%
2020/06/17	3	234.33	0	0.00	232.00	3	5,453	0.06%
2020/06/16	1	228.00	2	229.00	229.50	-1	5,373	-0.02%
2020/06/15	2	227.25	1	225.00	222.50	1	5,415	0.02%
2020/06/12	6	222.42	3	224.50	231.00	3	5,460	0.05%
2020/06/11	0	0.00	4	234.75	226.00	-4	5,398	-0.07%
2020/06/10	9	235.00	0	0.00	233.00	9	5,336	0.17%
2020/06/09	3	240.00	1	241.00	236.50	2	5,275	0.04%
2020/06/08	0	0.00	3	233.50	240.00	-3	5,281	-0.06%
2020/06/04	1	224.00	0	0.00	223.00	1	5,219	0.02%
2020/06/03	0	0.00	1	218.00	222.00	-1	5,212	-0.02%
2020/06/01	1	215.00	0	0.00	212.50	1	5,192	0.02%
2020/05/29	1	212.50	3	213.50	217.00	-2	5,174	-0.04%
2020/05/28	1	221.00	0	0.00	213.50	1	5,173	0.02%
2020/05/26	4	227.25	4	229.88	225.00	0	5,108	0.00%
2020/05/25	4	237.13	6	231.08	225.50	-2	5,034	-0.04%
2020/05/22	3	220.67	5	216.80	229.00	-2	4,861	-0.04%
2020/05/21	4	203.50	6	204.83	210.00	-2	4,572	-0.04%
2020/05/20	1	183.50	8.5	185.44	191.00	-7.5	4,323	-0.17%
2020/05/19	3	179.17	10	179.00	176.50	-7	4,370	-0.16%
2020/05/18	3	179.17	10	178.40	176.50	-7	4,334	-0.16%
2020/05/15	7	181.57	4	182.00	183.00	3	4,254	0.07%
2020/05/14	4	182.13	1	174.00	173.50	3	4,167	0.07%
2020/05/13	5	187.10	2	183.00	184.00	3	4,115	0.07%
2020/05/12	0	0.00	3.3	189.28	192.50	-3.3	3,985	-0.08%
2020/05/11	2	195.00	3	190.00	188.00	-1	3,942	-0.03%
2020/05/08	3	191.17	6	189.50	187.00	-3	3,847	-0.08%
2020/05/07	5	189.30	15	189.00	187.00	-10	3,738	-0.27%
2020/05/06	26	181.40	7	183.93	185.00	19	3,608	0.53%
2020/05/05	9	177.61	6	180.25	176.50	3	3,427	0.09%
2020/05/04	10	173.50	14	174.07	176.50	-4	3,219	-0.12%
2020/04/30	9	161.28	13	164.23	166.50	-4	2,986	-0.13%
2020/04/29	0	0.00	3	154.17	151.50	-3	2,881	-0.10%
2020/04/28	2	152.00	1	150.50	150.50	1	2,871	0.03%
2020/04/27	3	152.17	5	152.10	152.00	-2	2,870	-0.07%
2020/04/24	0	0.00	3	146.67	148.00	-3	2,834	-0.11%
2020/04/23	1	144.50	0	0.00	145.50	1	2,830	0.04%
2020/04/22	2	142.50	2	142.25	145.00	0	2,796	0.00%
2020/04/21	4	144.50	0	0.00	142.00	4	2,762	0.14%
2020/04/20	9	151.11	4	149.38	148.50	5	2,723	0.18%
2020/04/17	2	153.75	4	152.63	151.00	-2	2,689	-0.07%
2020/04/16	4	141.88	4	141.63	145.00	0	2,635	0.00%
2020/04/15	3	138.33	1	137.00	138.00	2	2,560	0.08%
2020/04/14	4	138.50	1	137.00	137.50	3	2,557	0.12%
2020/04/13	3	139.67	3	136.00	136.00	0	2,538	0.00%
2020/04/10	1	131.50	0	0.00	131.50	1	2,459	0.04%
2020/04/09	2	130.25	1	131.00	130.50	1	2,432	0.04%
2020/04/08	1	132.00	0	0.00	138.50	1	2,350	0.04%
2020/04/07	3	133.83	3	136.00	132.50	0	2,303	0.00%
2020/04/06	4	127.75	4	129.13	132.00	0	2,242	0.00%
2020/04/01	0	0.00	1	129.50	126.50	-1	2,213	-0.05%
2020/03/31	2	131.25	0	0.00	128.50	2	2,182	0.09%
2020/03/30	1	130.50	2	124.75	130.50	-1	2,113	-0.05%
2020/03/27	6	137.92	2	140.00	129.00	4	2,078	0.19%
2020/03/26	2	119.50	7	124.93	127.50	-5	2,020	-0.25%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/24	2	104.25	3	105.17	105.50	-1	1,955	-0.05%
2020/03/23	1	93.10	1	94.50	96.20	0	1,955	0.00%
2020/03/20	1	93.70	11	95.12	98.00	-10	1,940	-0.52%
2020/03/19	12	98.99	1	101.50	89.10	11	1,915	0.57%
2020/03/18	1	101.00	2	101.75	99.00	-1	1,849	-0.05%
2020/03/16	5	122.60	1	117.50	117.00	4	1,791	0.22%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	2	147.25	0	0.00	143.50	2	1,768	0.11%
2020/03/11	0	0.00	1	169.00	160.00	-1	1,758	-0.06%
2020/03/10	3	161.33	3	162.33	165.00	0	1,827	0.00%
2020/03/09	2	168.00	3	170.50	165.00	-1	1,903	-0.05%
2020/03/06	1	172.50	2	172.50	173.50	-1	2,205	-0.05%
2020/03/05	0	0.00	1	169.50	172.50	-1	2,393	-0.04%
2020/03/04	0	0.00	1	166.50	167.00	-1	2,572	-0.04%
2020/03/03	5	170.00	3	173.67	168.00	2	2,624	0.08%
2020/03/02	1	166.50	3	163.67	167.00	-2	2,662	-0.08%
2020/02/27	9	173.78	5	173.70	170.50	4	2,834	0.14%
2020/02/26	1	180.50	0	0.00	178.00	1	2,928	0.03%
2020/02/25	1	180.00	2	182.75	183.50	-1	3,005	-0.03%
2020/02/24	1	180.50	4	178.63	182.00	-3	3,000	-0.10%
2020/02/21	8	182.13	4	183.88	179.00	4	2,993	0.13%
2020/02/20	6	185.08	18	185.61	182.00	-12	2,937	-0.41%
2020/02/19	1	170.50	3	171.83	172.50	-2	2,758	-0.07%
2020/02/18	1	170.50	1	175.00	169.00	0	2,769	0.00%
2020/02/17	1	171.00	1	174.00	173.00	0	2,811	0.00%
2020/02/14	1	173.50	1	171.00	171.50	0	2,819	0.00%
2020/02/13	5	171.80	5	173.60	169.00	0	2,834	0.00%
2020/02/12	1	173.50	1	173.50	172.50	0	2,839	0.00%
2020/02/11	1	171.00	4	173.75	173.50	-3	2,918	-0.10%
2020/02/10	4	167.00	2	167.50	169.00	2	2,945	0.07%
2020/02/07	2	169.00	1	168.00	167.00	1	3,028	0.03%
2020/02/05	4	174.00	1	173.50	171.50	3	3,068	0.10%
2020/02/04	3	176.17	2	176.50	176.00	1	3,073	0.03%
2020/02/03	8	170.63	12	169.08	175.00	-4	3,126	-0.13%
2020/01/31	8	166.69	4	169.50	172.00	4	3,176	0.13%
2020/01/30	3	164.17	4	169.00	163.50	-1	3,245	-0.03%
2020/01/20	4	181.63	5	181.70	181.50	-1	3,250	-0.03%
2020/01/17	1	185.50	0	0.00	181.00	1	3,285	0.03%
2020/01/16	2	187.75	2	186.75	185.50	0	3,404	0.00%
2020/01/14	2	186.50	1	190.00	188.00	1	3,505	0.03%
2020/01/13	4	186.00	2	185.75	188.50	2	3,600	0.06%
2020/01/10	13	190.46	10	188.75	188.00	3	3,781	0.08%
2020/01/09	7	190.79	13.1	191.39	193.00	-6.1	3,722	-0.16%
2020/01/08	3	182.00	1	188.00	186.50	2	3,796	0.05%
2020/01/07	14	186.50	16	186.84	188.00	-2	3,851	-0.05%
2020/01/06	4	183.75	0.1	185.50	184.00	3.9	3,881	0.10%
2020/01/02	2	183.00	0	0.00	183.50	2	4,245	0.05%
2019/12/26	2	175.00	3	170.50	170.00	-1	4,515	-0.02%
2019/12/25	6	171.50	0	0.00	175.00	6	4,578	0.13%
2019/12/24	13.3	166.95	0	0.00	166.50	13.3	4,633	0.29%
2019/12/23	2	161.50	0	0.00	160.50	2	4,703	0.04%
2019/12/20	0	0.00	1	178.00	178.00	-1	4,741	-0.02%
2019/12/19	2	198.25	2	199.00	197.50	0	4,846	0.00%
2019/12/18	1.2	197.00	4	195.38	197.00	-2.8	5,012	-0.06%
2019/12/17	4	188.63	0	0.00	189.00	4	5,156	0.08%
2019/12/16	2	185.50	3	188.00	188.00	-1	5,306	-0.02%
2019/12/12	4	186.50	1	190.00	185.50	3	5,335	0.06%
2019/12/11	2	178.25	2	180.25	180.50	0	5,304	0.00%
2019/12/09	3	175.00	1	178.00	175.50	2	5,285	0.04%
2019/12/06	1	170.00	0	0.00	171.50	1	5,293	0.02%
2019/12/05	7	178.00	5	179.00	176.00	2	5,291	0.04%
2019/12/04	8	176.63	6	178.75	175.00	2	5,227	0.04%
2019/12/03	40.3	179.63	30.2	179.98	182.00	10.1	5,150	0.20%
2019/12/02	22	166.14	22	168.43	173.00	0	4,842	0.00%
2019/11/29	2.2	158.82	3	159.83	157.50	-0.8	4,653	-0.02%
2019/11/28	3.2	150.53	2	151.00	149.00	1.2	4,468	0.03%
2019/11/27	2	147.75	6	150.50	150.50	-4	4,411	-0.09%
2019/11/26	19	150.21	13	146.35	146.00	6	4,360	0.14%
2019/11/25	0	0.00	1	144.00	146.00	-1	4,176	-0.02%
2019/11/21	1	127.50	0	0.00	127.00	1	3,954	0.03%
2019/11/19	1	126.00	0	0.00	125.00	1	3,978	0.03%
2019/11/18	1	129.00	0	0.00	128.00	1	3,984	0.03%
2019/11/15	1	129.00	1	128.50	129.00	0	3,982	0.00%
2019/11/14	4	128.00	5	128.40	129.50	-1	3,978	-0.03%
2019/11/13	0	0.00	3	125.00	126.50	-3	3,968	-0.08%
2019/11/12	1	120.50	1	121.50	123.50	0	4,003	0.00%
2019/11/11	1	122.00	1	120.00	120.00	0	4,025	0.00%
2019/11/08	4	118.13	3	119.83	124.00	1	4,039	0.02%
2019/11/07	5	122.80	6	123.17	124.50	-1	4,007	-0.02%
2019/11/06	5	127.00	3	127.17	127.50	2	4,074	0.05%
2019/11/04	0	0.00	1	125.00	124.00	-1	4,073	-0.02%
2019/11/01	0	0.00	1	126.00	126.00	-1	4,081	-0.02%
2019/10/31	1	130.00	0	0.00	125.00	1	4,083	0.02%
2019/10/30	3	127.67	1	124.00	130.00	2	4,053	0.05%
2019/10/29	3	118.67	0	0.00	120.50	3	3,986	0.08%
2019/10/25	2	131.00	0	0.00	131.00	2	3,966	0.05%
2019/10/24	1	131.00	1	134.00	134.00	0	3,926	0.00%
2019/10/22	2	127.75	1	128.00	127.00	1	3,793	0.03%
2019/10/21	0	0.00	3	126.00	127.00	-3	3,737	-0.08%
2019/10/18	4	126.88	3	126.00	123.50	1	3,656	0.03%
2019/10/16	1	113.50	0	0.00	116.00	1	3,540	0.03%
2019/10/15	1	111.00	0	0.00	111.00	1	3,440	0.03%
2019/10/14	5	114.50	5.3	111.44	110.50	-0.3	3,380	-0.01%
2019/10/09	3	111.00	2	111.75	112.50	1	3,332	0.03%
2019/10/08	8	108.25	9	110.89	112.50	-1	3,122	-0.03%
2019/10/07	1	102.50	7	102.07	102.50	-6	3,042	-0.20%
2019/10/04	0	0.00	3	98.40	100.00	-3	3,010	-0.10%
2019/10/03	1	97.50	1	100.00	97.80	0	2,971	0.00%
2019/10/01	3	97.63	1	97.70	97.00	2	2,822	0.07%
2019/09/26	3	99.00	0	0.00	95.50	3	2,694	0.11%
2019/09/25	0	0.00	1	97.30	96.30	-1	2,610	-0.04%
2019/09/24	6	99.53	0	0.00	98.00	6	2,551	0.24%
2019/09/23	2	101.00	2	101.00	96.20	0	2,445	0.00%
2019/09/20	7	92.36	6	91.97	95.50	1	2,249	0.04%
2019/09/19	7	85.23	5	84.10	86.90	2	2,077	0.10%
2019/09/18	1	77.10	4	78.00	79.00	-3	1,908	-0.16%
2019/09/09	0	0.00	1	78.00	76.60	-1	1,797	-0.06%
2019/09/04	0	0.00	1	74.20	74.20	-1	1,736	-0.06%
2019/08/30	1	73.30	0	0.00	71.80	1	1,744	0.06%
2019/08/23	1	78.20	1	76.00	76.00	0	1,675	0.00%
2019/08/22	1	76.00	2	77.65	76.70	-1	1,652	-0.06%
2019/08/20	1	77.00	0	0.00	75.00	1	1,584	0.06%
2019/08/19	1	78.10	1	77.10	77.10	0	1,568	0.00%
2019/08/16	0	0.00	4	76.93	77.70	-4	1,554	-0.26%
2019/08/15	2	76.25	0	0.00	75.70	2	1,508	0.13%
2019/08/14	3	76.00	1	73.30	75.40	2	1,442	0.14%
2019/08/12	3	74.83	2	75.85	74.10	1	1,353	0.07%
2019/08/08	1	79.40	7	77.71	75.90	-6	1,287	-0.47%
2019/08/07	4	71.88	4	71.70	74.20	0	1,177	0.00%
2019/08/06	2	64.25	0	0.00	67.60	2	1,085	0.18%
2019/08/05	2	69.80	2	69.10	67.70	0	1,039	0.00%
2019/08/02	1	67.90	2	69.50	69.00	-1	1,008	-0.10%
2019/08/01	5	69.00	3	68.80	69.10	2	985	0.20%
2019/07/30	6	66.58	4	68.85	66.50	2	917	0.22%
2019/07/29	0	0.00	5	65.12	65.90	-5	848	-0.59%
2019/07/26	1	59.90	2	59.80	60.10	-1	803	-0.12%
2019/07/24	2	59.00	0	0.00	59.40	2	776	0.26%
2019/07/23	2	58.10	0	0.00	57.90	2	779	0.26%
2019/07/22	1	58.70	5	57.80	58.50	-4	750	-0.53%
2019/07/19	5	58.50	2	58.40	57.60	3	716	0.42%
2019/07/18	2	55.40	2.5	54.32	55.60	-0.5	623	-0.07%
2019/07/17	0	0.00	5	51.00	51.10	-5	562	-0.89%
2019/07/16	1	52.00	0	0.00	51.50	1	555	0.18%
2019/07/12	2	49.50	1	51.00	49.70	1	523	0.19%
2019/07/11	2	47.70	4	47.30	48.80	-2	464	-0.43%
2019/07/10	0	0.00	4	43.84	45.20	-4	394	-1.01%
2019/07/09	0	0.00	1	41.60	41.60	-1	357	-0.28%
2019/07/01	0	0.00	2	41.10	40.70	-2	325	-0.62%
2019/06/25	1	37.40	0	0.00	37.50	1	291	0.34%
2019/06/14	2	37.50	0	0.00	37.15	2	350	0.57%
2019/06/10	2	38.60	2	38.58	39.45	0	321	0.00%
2019/06/05	2	36.05	0	0.00	36.00	2	292	0.68%
2019/04/29	1	34.80	1	35.45	34.90	0	290	0.00%
2019/03/21	1	35.95	0	0.00	35.00	1	174	0.57%
2019/02/26	0	0.00	2	34.80	34.25	-2	163	-1.22%
2019/02/25	2	35.08	0	0.00	34.90	2	160	1.24%
2018/12/24	5	33.00	0	0.00	32.50	5	110	4.53%
2018/12/11	1	33.90	1	33.60	33.80	0	102	0.00%
2018/12/10	0	0.00	1	34.05	33.80	-1	95	-1.05%
2018/11/28	0	0.00	4	33.00	33.10	-4	95	-4.17%
2018/11/15	0	0.00	1	29.60	29.50	-1	98	-1.01%
2018/10/26	0	0.00	1	29.90	29.25	-1	127	-0.78%
2018/10/09	10	29.91	0	0.00	29.80	10	281	3.55%
2018/08/01	2	36.10	2	35.85	35.90	0	291	0.00%
2018/07/25	1	37.05	6	37.10	37.05	-5	268	-1.86%
2018/07/24	6	39.40	0	0.00	38.50	6	256	2.34%
2018/07/23	0	0.00	1	36.15	37.45	-1	195	-0.51%
2018/07/18	0	0.00	1	33.80	33.30	-1	152	-0.66%
2018/07/17	2	33.95	1	34.00	33.50	1	157	0.63%
2018/06/06	0	0.00	1	36.70	36.75	-1	286	-0.35%
2018/04/20	0	0.00	2	38.85	37.75	-2	347	-0.58%
2018/04/09	2	38.10	0	0.00	38.50	2	334	0.60%
2018/04/03	3	40.25	0	0.00	40.20	3	333	0.90%
2018/01/23	0	0.00	5	40.10	40.00	-5	800	-0.62%
2018/01/19	0	0.00	7	40.74	40.60	-7	804	-0.87%
2018/01/18	12	42.35	8	42.00	40.10	4	797	0.50%
2018/01/10	0	0.00	1	39.50	39.35	-1	777	-0.13%
2018/01/02	0	0.00	6	40.90	39.80	-6	769	-0.78%