智原 (3035)-元大-基隆券商分點個股進出

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

智原

(3035)

可現股當沖

股價
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461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

智原 (3035)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/08	0	0.00	1	282.00	282.00	-1	9,612	-0.01%
2024/05/07	3	279.84	4	280.63	281.00	-1	9,742	-0.01%
2024/05/06	0.1	291.30	1	288.00	285.00	-0.9	9,809	-0.01%
2024/05/03	2	289.50	0	0.00	289.00	2	9,974	0.02%
2024/05/02	1.1	291.46	2	290.00	288.50	-0.9	10,181	-0.01%
2024/04/30	0.3	296.80	1	295.50	294.00	-0.8	10,399	-0.01%
2024/04/29	4.1	301.71	2	301.51	297.50	2.1	10,499	0.02%
2024/04/26	9	294.60	8.2	296.07	295.50	0.9	10,648	0.01%
2024/04/25	1.3	282.63	2	286.00	279.00	-0.7	10,729	-0.01%
2024/04/24	6.1	296.53	2	295.00	294.50	4.1	10,820	0.04%
2024/04/23	2	292.24	3	290.00	295.00	-1	11,021	-0.01%
2024/04/22	0.1	294.21	0	0.00	290.00	0.1	11,541	0.00%
2024/04/19	5	314.29	7.2	312.04	306.00	-2.1	11,660	-0.02%
2024/04/18	5.3	319.73	6	317.00	322.00	-0.7	12,058	-0.01%
2024/04/17	3	316.17	0	0.00	314.00	3	12,758	0.02%
2024/04/16	4	316.12	2	315.25	313.00	2	12,920	0.02%
2024/04/15	0.1	314.54	0	0.00	312.50	0.1	13,093	0.00%
2024/04/12	2	320.49	3	319.67	323.00	-1	13,337	-0.01%
2024/04/11	2.1	319.82	1	319.02	318.50	1	13,637	0.01%
2024/04/10	3	329.33	1	329.01	329.00	2	13,758	0.01%
2024/04/09	13.3	330.83	13	335.88	329.00	0.3	14,098	0.00%
2024/04/08	4.2	344.64	0	0.00	338.00	4.2	14,140	0.03%
2024/04/03	2.3	341.39	2	343.25	345.00	0.3	14,171	0.00%
2024/04/02	2.1	350.00	2.1	347.54	347.50	0.1	14,312	0.00%
2024/04/01	4	347.51	5.2	350.87	349.00	-1.1	14,392	-0.01%
2024/03/29	3.1	345.34	2.1	345.93	344.00	0.9	14,472	0.01%
2024/03/28	2	336.75	1	342.93	334.50	1	14,504	0.01%
2024/03/27	1.2	339.92	1	342.00	338.00	0.2	14,643	0.00%
2024/03/26	4.5	345.84	2	339.75	339.50	2.5	14,942	0.02%
2024/03/25	4.1	354.11	3	353.00	349.00	1.1	15,108	0.01%
2024/03/22	2	352.72	2	351.00	351.50	0	15,234	0.00%
2024/03/21	1	349.50	0	0.00	345.50	1	15,435	0.01%
2024/03/20	2	349.03	0	0.00	347.50	2	15,647	0.01%
2024/03/19	3.3	350.17	1	349.50	350.00	2.3	15,930	0.01%
2024/03/18	1.2	352.92	2	355.00	359.00	-0.8	16,292	0.00%
2024/03/15	3	360.47	4	359.13	354.50	-1	16,844	-0.01%
2024/03/14	3.1	359.94	5	351.90	362.00	-1.9	16,946	-0.01%
2024/03/13	5.1	353.22	5.1	349.00	345.00	0	17,056	0.00%
2024/03/12	2	365.00	0.1	363.50	361.50	1.9	17,194	0.01%
2024/03/11	2.9	371.85	0.1	368.00	363.00	2.7	17,407	0.02%
2024/03/08	4.2	367.51	7.1	368.61	362.50	-3	17,626	-0.02%
2024/03/07	5.7	384.44	3.1	384.58	375.00	2.6	17,877	0.01%
2024/03/06	12.3	388.00	9	389.06	392.00	3.3	18,100	0.02%
2024/03/05	15.1	407.29	8.1	405.51	401.00	7	18,356	0.04%
2024/03/04	6	407.67	7.2	407.03	403.00	-1.2	18,934	-0.01%
2024/03/01	15.1	398.76	13.8	399.62	398.50	1.4	19,232	0.01%
2024/02/29	3.1	387.34	3.1	387.97	387.00	0	19,198	0.00%
2024/02/27	7.3	382.77	5	385.40	382.00	2.3	19,253	0.01%
2024/02/26	4.9	380.97	5	380.70	380.00	-0.1	19,419	0.00%
2024/02/23	11.3	386.83	12	389.45	386.00	-0.7	19,620	0.00%
2024/02/22	11.2	387.29	6	387.67	382.00	5.2	19,604	0.03%
2024/02/21	22	384.23	13.2	384.22	380.00	8.8	19,883	0.04%
2024/02/20	15.2	413.43	9.1	402.99	400.00	6.1	19,888	0.03%
2024/02/19	23.1	426.16	7.1	422.82	415.00	16	19,708	0.08%
2024/02/16	8.2	448.47	5.1	441.23	441.50	3.1	19,710	0.02%
2024/02/15	5.1	452.20	8.2	451.54	455.00	-3.1	19,626	-0.02%
2024/02/05	7	423.29	8	420.00	418.00	-1	19,452	-0.01%
2024/02/02	4	425.88	10.1	429.03	421.00	-6.1	19,498	-0.03%
2024/02/01	19.2	418.96	15	412.33	411.00	4.2	19,353	0.02%
2024/01/31	6.1	423.04	4.1	420.21	416.50	2	19,344	0.01%
2024/01/30	3.1	423.80	3.5	427.54	430.00	-0.3	19,350	0.00%
2024/01/29	4.6	420.53	4	420.38	420.50	0.6	19,371	0.00%
2024/01/26	5.2	428.11	4.1	426.28	422.00	1.1	19,472	0.01%
2024/01/25	10.1	434.78	9.1	438.01	439.50	1.1	19,553	0.01%
2024/01/24	2.2	428.46	3	428.83	429.00	-0.8	19,605	0.00%
2024/01/23	6	440.15	6.1	443.77	437.00	-0.1	19,739	0.00%
2024/01/22	6.1	443.27	9.4	444.83	448.00	-3.2	19,787	-0.02%
2024/01/19	11.2	433.67	21.3	436.73	430.00	-10.1	19,771	-0.05%
2024/01/18	18.7	424.61	18	423.14	423.50	0.7	19,624	0.00%
2024/01/17	18.9	432.51	9.3	433.85	428.00	9.6	19,804	0.05%
2024/01/16	32.1	427.06	40.4	428.07	429.50	-8.3	19,718	-0.04%
2024/01/15	13.4	417.73	12.2	417.84	411.50	1.3	19,409	0.01%
2024/01/12	20.1	423.06	12.7	424.74	421.50	7.4	19,403	0.04%
2024/01/11	20.2	404.30	31.3	404.42	422.50	-11.1	19,203	-0.06%
2024/01/10	4	378.00	8.2	379.97	387.00	-4.2	18,815	-0.02%
2024/01/09	16.1	378.78	16.1	380.27	375.50	0	19,198	0.00%
2024/01/08	13.6	383.72	10.2	384.99	377.00	3.5	19,208	0.02%
2024/01/05	12	379.42	14.2	380.96	384.00	-2.2	19,186	-0.01%
2024/01/04	6.1	367.91	6	371.17	372.00	0.1	19,117	0.00%
2024/01/03	4.1	368.75	15.2	369.14	373.00	-11	19,381	-0.06%
2024/01/02	5	356.99	4	358.88	360.00	1	19,188	0.01%
2023/12/29	0.4	355.78	2	354.75	357.00	-1.6	19,396	-0.01%
2023/12/28	5.6	356.66	1	357.00	354.50	4.6	19,425	0.02%
2023/12/27	4	362.38	1	362.44	362.50	3	19,385	0.02%
2023/12/26	3	360.37	4	362.50	361.00	-1	19,483	0.00%
2023/12/25	11	357.14	9	357.83	357.00	2	19,539	0.01%
2023/12/22	1.1	355.40	3.1	358.08	358.00	-2.1	19,741	-0.01%
2023/12/21	12.7	353.89	10.1	351.12	350.50	2.6	19,791	0.01%
2023/12/20	13	372.65	7	367.65	365.50	6	19,736	0.03%
2023/12/19	4	369.13	6.1	372.57	373.50	-2.1	19,880	-0.01%
2023/12/18	13.1	369.03	27	369.80	367.00	-13.9	20,079	-0.07%
2023/12/15	9.2	365.36	6.1	365.38	361.00	3.1	20,106	0.02%
2023/12/14	23.1	372.20	19	370.24	369.00	4	20,167	0.02%
2023/12/13	30.2	372.98	23	371.80	368.00	7.2	20,049	0.04%
2023/12/12	25	378.68	28.2	378.94	382.50	-3.1	20,136	-0.02%
2023/12/11	15.2	368.53	9	363.11	361.50	6.2	19,961	0.03%
2023/12/08	18	361.39	25.3	365.62	370.00	-7.3	20,159	-0.04%
2023/12/07	19.2	361.39	15.2	359.42	357.50	4	20,283	0.02%
2023/12/06	11.2	368.46	9	366.40	361.50	2.2	20,444	0.01%
2023/12/05	15.3	371.03	11	366.14	363.50	4.3	20,557	0.02%
2023/12/04	9.1	385.73	11	380.75	380.00	-1.9	20,635	-0.01%
2023/12/01	17.1	387.92	18.1	389.06	391.00	-1	20,733	-0.01%
2023/11/30	45.2	381.23	52.2	382.54	385.50	-7	20,695	-0.03%
2023/11/29	54.5	369.26	67.2	373.88	380.00	-12.7	20,458	-0.06%
2023/11/28	20.1	356.32	14.6	353.90	361.00	5.4	20,092	0.03%
2023/11/27	6.4	336.41	8	331.00	331.00	-1.6	19,840	-0.01%
2023/11/24	4.1	338.99	10.3	341.15	344.00	-6.2	20,119	-0.03%
2023/11/23	9.3	336.54	5.1	331.81	336.00	4.2	20,142	0.02%
2023/11/22	5	348.60	7	350.35	346.00	-2	20,082	-0.01%
2023/11/21	12.1	347.04	9	342.90	342.50	3	20,170	0.02%
2023/11/20	19.5	354.38	14.2	349.17	345.00	5.4	20,428	0.03%
2023/11/17	7	335.28	7.4	342.73	351.00	-0.4	20,281	0.00%
2023/11/16	5	320.20	6.1	319.51	319.50	-1.1	20,030	-0.01%
2023/11/15	11	330.72	13.5	326.16	320.50	-2.5	20,265	-0.01%
2023/11/14	6	336.25	5.1	331.92	331.00	1	20,648	0.00%
2023/11/13	7	333.00	10	334.00	334.00	-3	21,080	-0.01%
2023/11/10	12.3	330.51	7	329.14	323.50	5.2	21,400	0.02%
2023/11/09	2	330.75	4	332.63	333.50	-2	21,561	-0.01%
2023/11/08	4.5	329.52	4	332.63	335.50	0.5	21,750	0.00%
2023/11/07	6	327.08	6	328.33	328.50	0	21,883	0.00%
2023/11/06	4	330.50	5	330.80	332.00	-1	21,808	0.00%
2023/11/03	8.1	322.90	9.1	321.95	322.00	-1	21,652	0.00%
2023/11/02	9	316.00	12.1	320.29	324.00	-3.1	21,438	-0.01%
2023/11/01	10.1	304.24	5	303.90	302.50	5.1	21,213	0.02%
2023/10/31	31.3	317.21	27	317.48	302.00	4.3	21,011	0.02%
2023/10/30	5	321.05	11	319.45	326.00	-6	20,706	-0.03%
2023/10/27	13.2	313.24	13	310.27	308.50	0.2	20,545	0.00%
2023/10/26	11	319.45	13	319.04	318.00	-2	20,428	-0.01%
2023/10/25	20	330.45	13	327.19	325.00	7	20,272	0.03%
2023/10/24	12	337.46	11	339.23	339.50	1	20,005	0.00%
2023/10/23	16.1	334.29	17.1	336.49	338.50	-1	19,784	-0.01%
2023/10/20	9.1	335.00	11.1	336.91	334.50	-2	19,531	-0.01%
2023/10/19	14.1	342.08	14.2	341.92	343.00	-0.2	19,944	0.00%
2023/10/18	16.2	352.16	19.2	351.01	351.00	-3	20,269	-0.01%
2023/10/17	18.1	358.09	18.7	359.42	352.50	-0.6	20,249	0.00%
2023/10/16	11	343.41	9.2	344.84	350.00	1.8	20,262	0.01%
2023/10/13	9.1	337.04	11	340.26	343.00	-2	20,547	-0.01%
2023/10/12	10	337.65	14.2	341.08	345.00	-4.2	20,918	-0.02%
2023/10/11	23.2	336.87	28.1	336.36	331.00	-4.9	21,100	-0.02%
2023/10/06	6	319.17	7.1	321.22	323.00	-1.1	21,221	-0.01%
2023/10/05	9.1	312.64	16	316.10	321.00	-7	21,269	-0.03%
2023/10/04	4	300.25	3	302.50	303.00	1	21,347	0.00%
2023/10/03	4.1	309.95	2	304.00	304.00	2.1	21,588	0.01%
2023/10/02	6.1	311.88	10	314.40	312.50	-3.9	21,981	-0.02%
2023/09/28	13	308.96	10	308.60	306.00	3	22,153	0.01%
2023/09/27	12.1	301.21	17	304.38	306.00	-4.9	22,691	-0.02%
2023/09/26	22	310.27	24.2	303.79	303.00	-2.2	22,997	-0.01%
2023/09/25	17.5	312.13	9	311.50	309.50	8.5	23,198	0.04%
2023/09/22	10	298.70	16	303.31	304.50	-6	23,162	-0.03%
2023/09/21	16.4	304.68	14	299.93	298.00	2.4	23,315	0.01%
2023/09/20	16.1	320.54	16	319.63	315.50	0.1	23,080	0.00%
2023/09/19	21.4	334.73	10	325.97	322.50	11.3	23,122	0.05%
2023/09/18	14	340.39	18	343.17	344.50	-4	23,117	-0.02%
2023/09/15	19.3	351.28	5	340.32	338.00	14.3	23,086	0.06%
2023/09/14	17	354.68	14.2	354.78	356.50	2.8	22,723	0.01%
2023/09/13	19	336.42	20	337.48	348.00	-1	22,482	0.00%
2023/09/12	20.2	339.76	18.1	333.49	325.50	2	22,316	0.01%
2023/09/11	21.1	352.81	18	349.72	346.50	3.1	22,193	0.01%
2023/09/08	15.1	360.99	17.1	360.87	360.00	-1.9	21,987	-0.01%
2023/09/07	13.1	365.10	11.1	367.12	369.50	2.1	21,976	0.01%
2023/09/06	24	359.69	26	363.76	367.00	-2	21,685	-0.01%
2023/09/05	10	348.66	17.2	351.40	357.00	-7.1	21,301	-0.03%
2023/09/04	4.1	340.79	6	344.08	345.00	-1.9	21,044	-0.01%
2023/09/01	31.1	347.50	28.1	345.01	335.00	3	20,849	0.01%
2023/08/31	11	344.27	12	345.08	345.00	-1	20,501	0.00%
2023/08/30	18.1	347.20	14.1	348.02	342.00	4	20,321	0.02%
2023/08/29	16	336.56	16	335.09	335.50	0	19,928	0.00%
2023/08/28	14	329.64	14	332.89	335.00	0	19,742	0.00%
2023/08/25	16.1	334.92	24.1	335.38	334.00	-8	19,539	-0.04%
2023/08/24	33.2	343.26	25.1	338.33	333.00	8.2	19,248	0.04%
2023/08/23	25	335.85	26.1	336.46	340.50	-1	19,019	-0.01%
2023/08/22	21	344.38	20	342.38	341.00	1	18,776	0.01%
2023/08/21	24	339.71	33	338.02	335.50	-9	18,741	-0.05%
2023/08/18	32	349.76	15.4	339.93	328.00	16.7	18,462	0.09%
2023/08/17	30.3	353.36	27.3	357.87	357.00	3	17,899	0.02%
2023/08/16	36.2	334.34	34.2	335.29	341.00	2	17,419	0.01%
2023/08/15	10.1	321.78	12	324.25	334.00	-2	17,012	-0.01%
2023/08/14	18	298.72	22	301.98	304.00	-4	16,725	-0.02%
2023/08/11	14	295.60	13.1	296.29	293.50	1	16,465	0.01%
2023/08/10	4	278.00	1	279.99	280.00	3	16,235	0.02%
2023/08/09	3	300.67	5.1	303.82	301.00	-2.1	16,253	-0.01%
2023/08/08	8	294.31	2	296.00	295.50	6	16,287	0.04%
2023/08/07	3.2	299.67	5.1	303.19	307.50	-1.9	16,315	-0.01%
2023/08/04	3.1	279.57	4	281.38	281.50	-1	16,299	-0.01%
2023/08/02	4.2	300.13	4	296.13	281.00	0.2	16,296	0.00%
2023/08/01	2.3	319.08	3	312.00	312.00	-0.7	16,305	0.00%
2023/07/31	4	318.25	3.4	320.60	326.00	0.6	16,364	0.00%
2023/07/28	4	320.88	7.4	320.25	319.50	-3.4	16,321	-0.02%
2023/07/27	8.5	312.95	9.2	328.05	331.00	-0.7	16,358	0.00%
2023/07/26	4.2	343.85	1	340.00	340.00	3.2	16,321	0.02%
2023/07/25	3.2	384.15	5.3	381.14	377.50	-2.1	16,440	-0.01%
2023/07/24	49.2	385.97	37.5	384.74	377.50	11.7	16,601	0.07%
2023/07/21	19.3	356.69	24.1	365.71	379.50	-4.8	16,376	-0.03%
2023/07/20	9.2	333.87	58.5	343.22	345.00	-49.4	15,962	-0.31%
2023/07/19	38.6	328.10	50.6	333.77	329.00	-12.1	15,782	-0.08%
2023/07/18	30	324.70	23.8	317.42	314.00	6.3	15,305	0.04%
2023/07/17	21.6	314.30	24	318.04	319.00	-2.4	14,809	-0.02%
2023/07/14	27.3	282.70	32.1	286.38	295.00	-4.8	14,264	-0.03%
2023/07/13	20.2	275.18	25.5	274.51	268.50	-5.3	13,808	-0.04%
2023/07/12	2	260.50	4.5	259.86	260.50	-2.5	13,253	-0.02%
2023/07/11	20.1	265.28	18.1	264.84	262.00	2	13,097	0.02%
2023/07/10	16.2	252.43	18	251.56	253.50	-1.8	12,812	-0.01%
2023/07/07	26	244.58	26	244.35	244.50	0	12,591	0.00%
2023/07/06	12.1	255.95	19.2	256.03	253.50	-7.1	12,163	-0.06%
2023/07/05	33.9	254.81	31.6	255.27	255.50	2.3	11,910	0.02%
2023/07/04	22.2	236.64	20.1	243.64	250.50	2.1	11,417	0.02%
2023/07/03	10.2	224.38	10	226.55	228.00	0.2	11,054	0.00%
2023/06/30	9.1	210.16	8.1	210.48	211.00	1	10,835	0.01%
2023/06/29	44.1	211.28	55.6	211.50	210.00	-11.5	10,851	-0.11%
2023/06/28	8	201.19	9	201.50	201.00	-1	10,717	-0.01%
2023/06/27	51.1	200.63	85.1	199.66	198.00	-34	11,051	-0.31%
2023/06/26	28.1	203.07	28.3	203.46	202.00	-0.2	11,102	0.00%
2023/06/21	9	193.89	14.1	196.29	199.00	-5.1	11,496	-0.04%
2023/06/20	7.1	197.38	14	198.04	196.00	-6.9	11,548	-0.06%
2023/06/19	42.1	196.70	8.5	195.45	196.50	33.6	11,706	0.29%
2023/06/16	18.2	192.46	26.4	194.31	193.00	-8.3	11,603	-0.07%
2023/06/15	8.1	190.64	18.5	190.75	190.00	-10.4	11,553	-0.09%
2023/06/14	7.4	187.38	11.6	187.14	186.00	-4.2	11,600	-0.04%
2023/06/13	18.6	186.55	17.7	186.95	187.50	1	11,641	0.01%
2023/06/12	0	0.00	7	175.64	174.50	-7	11,506	-0.06%
2023/06/09	1	173.50	2	171.75	173.50	-1	11,537	-0.01%
2023/06/08	2.2	168.05	0	0.00	168.50	2.2	11,624	0.02%
2023/06/07	1.1	171.45	3	171.17	172.00	-1.9	11,779	-0.02%
2023/06/06	2.2	171.25	5	170.52	170.50	-2.8	12,282	-0.02%
2023/06/05	2.6	173.03	1	173.00	173.00	1.6	12,355	0.01%
2023/06/02	5.1	172.80	7	172.50	172.00	-1.9	12,416	-0.02%
2023/06/01	0.1	171.50	0	171.50	173.00	0.1	12,476	0.00%
2023/05/31	3.1	171.21	1	173.50	171.50	2.1	12,750	0.02%
2023/05/30	17	171.85	4	172.00	172.50	13	12,802	0.10%
2023/05/29	2.2	174.32	21	174.12	173.50	-18.8	12,820	-0.15%
2023/05/26	17.2	171.71	17.2	169.33	168.50	0	12,907	0.00%
2023/05/25	14.1	173.75	13	171.73	170.50	1.1	13,281	0.01%
2023/05/24	6	167.42	5	167.00	167.00	1	13,602	0.01%
2023/05/23	9.1	171.28	2	171.25	171.00	7.1	13,714	0.05%
2023/05/22	8.2	169.57	3	168.50	168.50	5.2	13,833	0.04%
2023/05/19	3	169.67	6	170.92	172.00	-3	13,863	-0.02%
2023/05/18	2	167.00	3	167.50	167.50	-1	13,979	-0.01%
2023/05/17	2	164.00	6	164.42	166.50	-4	14,073	-0.03%
2023/05/16	9	165.22	11	163.55	162.00	-2	14,134	-0.01%
2023/05/15	7.1	163.99	5	163.90	164.50	2.1	14,162	0.01%
2023/05/12	5	165.60	4	166.25	167.00	1	14,331	0.01%
2023/05/11	8	168.38	11.1	165.47	164.50	-3.1	14,585	-0.02%
2023/05/10	3.1	169.68	4	169.00	169.50	-0.9	15,086	-0.01%
2023/05/09	5	168.30	6	167.75	168.00	-1	15,223	-0.01%
2023/05/08	7.1	172.49	1	173.50	168.50	6.1	15,458	0.04%
2023/05/05	3	169.33	2.3	170.17	170.00	0.8	16,178	0.00%
2023/05/04	2	167.50	6	167.25	169.00	-4	16,439	-0.02%
2023/05/03	10.3	167.26	6	166.58	166.00	4.3	16,616	0.03%
2023/05/02	12	167.17	12.1	167.69	170.00	-0.1	16,586	0.00%
2023/04/28	21.7	164.34	14	164.43	164.00	7.7	16,619	0.05%
2023/04/27	12.1	159.50	11.4	160.33	160.00	0.7	16,470	0.00%
2023/04/26	23.5	160.21	15.1	162.31	158.50	8.4	16,309	0.05%
2023/04/25	7.1	171.06	5	171.10	171.00	2.1	15,999	0.01%
2023/04/24	12	178.96	7	179.14	177.00	5	15,830	0.03%
2023/04/21	2.1	183.71	4	184.63	184.50	-1.9	15,754	-0.01%
2023/04/20	3	188.17	1	185.50	191.00	2	15,770	0.01%
2023/04/19	2.2	190.44	1	191.00	188.50	1.2	15,884	0.01%
2023/04/18	2.1	194.00	7	194.07	191.50	-4.9	15,912	-0.03%
2023/04/17	1.1	193.48	0	0.00	194.50	1.1	15,967	0.01%
2023/04/14	7.1	194.07	5	193.70	194.50	2.1	16,057	0.01%
2023/04/13	5.2	192.25	2	193.00	192.00	3.2	16,143	0.02%
2023/04/12	5.1	197.28	7	195.43	196.50	-2	16,172	-0.01%
2023/04/11	9.1	197.61	4	198.00	197.50	5.1	16,198	0.03%
2023/04/10	6	200.42	4	201.00	199.50	2	16,385	0.01%
2023/04/07	24	201.98	32.1	202.05	200.00	-8.1	16,361	-0.05%
2023/04/06	13	197.31	8	197.19	201.00	5	16,255	0.03%
2023/03/31	8.1	193.02	12	194.96	196.50	-4	16,126	-0.02%
2023/03/30	25	190.98	21	191.60	193.00	4	16,015	0.02%
2023/03/29	18.1	193.17	13.5	190.41	189.00	4.6	15,899	0.03%
2023/03/28	22.8	200.29	14.1	197.04	195.50	8.7	15,737	0.06%
2023/03/27	31.1	213.16	11.4	212.45	209.00	19.7	15,297	0.13%
2023/03/24	15.1	211.87	26.7	214.38	215.50	-11.6	15,057	-0.08%
2023/03/23	17.3	201.75	16.2	200.25	198.50	1.1	14,498	0.01%
2023/03/22	8.6	198.15	23.4	198.59	200.50	-14.8	14,533	-0.10%
2023/03/21	2	192.99	3.1	192.52	192.00	-1.1	14,315	-0.01%
2023/03/20	7.2	194.69	4	194.75	191.00	3.2	14,384	0.02%
2023/03/17	16.1	193.38	19	193.82	194.50	-2.9	14,410	-0.02%
2023/03/16	11.1	188.13	11.1	188.70	188.00	0	14,186	0.00%
2023/03/15	4	192.38	10	192.55	190.50	-6	14,175	-0.04%
2023/03/14	4	186.00	14	187.36	187.50	-10	14,093	-0.07%
2023/03/13	16.1	184.68	9	186.28	186.50	7.1	14,174	0.05%
2023/03/10	14.4	189.63	12	188.38	187.00	2.4	14,176	0.02%
2023/03/09	43.2	196.53	50.8	197.60	194.00	-7.6	14,405	-0.05%
2023/03/08	2.1	189.52	2	188.50	191.00	0.1	13,983	0.00%
2023/03/07	3	188.00	3	188.17	187.50	0	13,967	0.00%
2023/03/06	15	190.83	9.1	190.96	189.50	5.9	13,998	0.04%
2023/03/03	13.1	190.66	19	191.39	188.50	-5.9	14,115	-0.04%
2023/03/02	18.3	186.08	16.1	186.51	186.00	2.2	14,220	0.02%
2023/03/01	14	185.14	11.2	185.78	186.00	2.8	14,266	0.02%
2023/02/24	7.1	189.68	5.4	187.94	185.50	1.7	14,319	0.01%
2023/02/23	37.5	189.08	41.4	190.21	188.50	-3.9	14,153	-0.03%
2023/02/22	26.2	185.79	13.3	182.51	181.00	12.9	14,009	0.09%
2023/02/21	3.1	195.16	8	199.44	200.50	-4.9	13,748	-0.04%
2023/02/20	10.2	197.40	8.2	195.56	195.00	2	13,831	0.01%
2023/02/17	9	197.06	3	196.83	196.50	6	14,067	0.04%
2023/02/16	3	194.33	18.5	198.20	200.50	-15.5	14,445	-0.11%
2023/02/15	10	190.85	9	192.33	193.00	1	14,704	0.01%
2023/02/14	7	196.07	9	194.56	192.00	-2	14,749	-0.01%
2023/02/13	7	193.57	7	193.36	193.50	0	15,074	0.00%
2023/02/10	19.2	194.86	14.5	195.48	193.50	4.7	15,370	0.03%
2023/02/09	17.1	200.33	17.2	200.22	198.50	-0.1	15,653	0.00%
2023/02/08	39.8	199.14	36.5	199.70	199.00	3.3	15,573	0.02%
2023/02/07	7	188.86	7.1	190.63	191.50	-0.1	15,221	0.00%
2023/02/06	12.1	191.45	8	191.06	190.00	4.1	15,323	0.03%
2023/02/03	35.8	191.58	42.4	194.02	194.50	-6.6	15,369	-0.04%
2023/02/02	5.4	181.36	26.6	181.03	184.00	-21.2	14,907	-0.14%
2023/02/01	17.1	174.63	12	176.17	175.50	5.1	15,396	0.03%
2023/01/31	2	168.75	21	168.95	169.50	-19	15,627	-0.12%
2023/01/30	6.2	168.84	5	167.80	168.50	1.2	16,331	0.01%
2023/01/17	4	159.38	0	0.00	160.00	4	17,101	0.02%
2023/01/16	5	160.40	9	159.11	159.50	-4	17,567	-0.02%
2023/01/13	2.1	159.17	1	157.50	157.50	1.1	17,880	0.01%
2023/01/12	2	160.00	3	160.33	160.00	-1	18,323	-0.01%
2023/01/11	5	159.20	8.1	159.45	161.00	-3.1	18,752	-0.02%
2023/01/10	9	159.72	7	159.50	160.00	2	19,182	0.01%
2023/01/09	3	155.85	8	158.44	158.50	-5	19,639	-0.03%
2023/01/06	5	149.10	14	150.71	151.00	-9	19,950	-0.05%
2023/01/05	12	151.08	7	148.07	147.00	5	20,375	0.02%
2023/01/04	2	147.75	1	149.00	149.00	1	20,876	0.00%
2023/01/03	7	143.50	20	146.85	147.00	-13	21,203	-0.06%
2022/12/30	19	147.03	5	143.00	142.50	14	21,448	0.07%
2022/12/29	6	144.67	6	145.50	145.50	0	21,795	0.00%
2022/12/28	10	149.90	3	148.83	145.00	7	22,145	0.03%
2022/12/27	5	152.50	5	153.50	156.50	0	22,266	0.00%
2022/12/26	9	156.00	9	152.67	152.00	0	22,770	0.00%
2022/12/23	5	158.90	5	156.00	159.00	0	23,323	0.00%
2022/12/22	4	161.50	4	158.38	158.00	0	23,747	0.00%
2022/12/21	2	159.50	1	157.50	157.50	1	24,226	0.00%
2022/12/20	2	163.75	5	161.00	156.00	-3	24,661	-0.01%
2022/12/16	5	165.40	4	165.88	165.00	1	25,528	0.00%
2022/12/15	4.1	170.66	4.2	171.95	171.50	-0.1	25,759	0.00%
2022/12/14	12	171.71	21	169.86	173.00	-9	25,800	-0.03%
2022/12/13	30	165.17	4	163.50	164.00	26	25,794	0.10%
2022/12/12	4	163.38	6	164.00	164.00	-2	25,943	-0.01%
2022/12/09	23	171.04	19	171.28	168.50	4	26,462	0.02%
2022/12/08	4	170.13	5	167.60	167.00	-1	26,667	0.00%
2022/12/07	16	172.03	10	170.70	170.00	6	26,854	0.02%
2022/12/06	3	176.00	0	0.00	175.50	3	26,928	0.01%
2022/12/05	4.1	178.87	11	180.50	178.00	-6.9	27,113	-0.03%
2022/12/02	5.1	177.19	2.1	177.18	176.50	3	27,347	0.01%
2022/12/01	16.2	177.06	24.3	178.54	175.50	-8.1	27,536	-0.03%
2022/11/30	5	168.60	5	168.60	168.50	0	27,497	0.00%
2022/11/29	3	165.83	2	165.50	165.50	1	27,732	0.00%
2022/11/28	3	168.17	3	169.00	168.50	0	28,144	0.00%
2022/11/25	10.1	170.47	8.1	168.78	167.50	2	28,344	0.01%
2022/11/24	48	171.10	96	172.08	172.00	-48	28,350	-0.17%
2022/11/23	12	167.83	4	165.63	163.50	8	28,343	0.03%
2022/11/22	11	161.87	15	165.83	166.50	-4	28,707	-0.01%
2022/11/21	36.1	166.46	11.1	166.46	164.00	25	29,182	0.09%
2022/11/18	28	171.04	20	170.20	166.00	8	29,702	0.03%
2022/11/17	9	168.83	12	168.46	170.50	-3	29,817	-0.01%
2022/11/16	12.3	166.19	11	166.05	167.00	1.3	30,017	0.00%
2022/11/15	14	164.93	11	165.77	167.00	3	30,214	0.01%
2022/11/14	19.1	161.57	18	161.94	163.50	1.1	30,634	0.00%
2022/11/11	82	159.65	85	158.23	156.50	-3	31,097	-0.01%
2022/11/10	10	150.30	36	150.99	150.50	-26	30,971	-0.08%
2022/11/09	59	150.65	35.1	151.62	150.50	23.9	31,293	0.08%
2022/11/08	45.1	150.62	39.1	149.73	147.00	6	31,812	0.02%
2022/11/07	19.1	148.68	36	150.60	149.00	-17	32,171	-0.05%
2022/11/04	11	142.18	6	143.50	142.50	5	31,967	0.02%
2022/11/03	27	145.13	22.1	144.25	144.00	4.9	31,985	0.02%
2022/11/02	16	146.16	19	146.08	145.50	-3	32,066	-0.01%
2022/11/01	27	145.52	31	145.37	146.50	-4	32,164	-0.01%
2022/10/31	42	143.00	42.1	143.39	142.00	-0.1	32,256	0.00%
2022/10/28	45	142.16	46	141.62	139.50	-1	32,356	0.00%
2022/10/27	52	136.39	51.1	136.24	138.00	0.9	31,865	0.00%
2022/10/26	84.1	134.80	81	134.92	133.50	3.1	31,835	0.01%
2022/10/25	58	135.15	51	135.65	139.50	7	31,506	0.02%
2022/10/24	1	134.50	9.1	133.95	134.50	-8.1	31,060	-0.03%
2022/10/21	4	124.38	4	123.88	122.50	0	31,495	0.00%
2022/10/20	5	125.10	6	125.33	127.00	-1	32,320	0.00%
2022/10/19	27	129.00	34	130.09	125.00	-7	32,200	-0.02%
2022/10/18	39	131.01	29	130.47	130.50	10	32,249	0.03%
2022/10/17	24	127.90	21	127.36	131.50	3	32,783	0.01%
2022/10/14	4	126.50	13	127.65	130.00	-9	33,031	-0.03%
2022/10/13	15.1	121.46	12	123.08	118.50	3.1	33,153	0.01%
2022/10/12	16	122.34	20	120.93	122.00	-4	33,056	-0.01%
2022/10/11	6	128.17	5	129.90	127.00	1	33,018	0.00%
2022/10/07	9	138.28	7	137.57	136.50	2	32,849	0.01%
2022/10/06	15.1	137.00	28	137.55	140.00	-13	32,872	-0.04%
2022/10/05	40	139.19	29.4	138.64	133.50	10.6	32,704	0.03%
2022/10/04	14	139.18	14	138.68	137.50	0	32,381	0.00%
2022/10/03	47	136.70	43	135.23	135.50	4	32,180	0.01%
2022/09/30	28	130.95	24	132.29	134.00	4	32,572	0.01%
2022/09/29	26	127.40	27	128.31	127.00	-1	32,663	0.00%
2022/09/28	29.2	131.77	36	130.85	127.50	-6.8	32,739	-0.02%
2022/09/27	12.1	135.12	4.2	134.64	134.50	7.9	32,704	0.02%
2022/09/26	6.1	136.83	11	139.32	136.00	-5	32,637	-0.02%
2022/09/23	25.1	149.25	16	146.84	145.50	9.1	32,650	0.03%
2022/09/22	11	150.59	10	152.78	156.00	1	32,479	0.00%
2022/09/21	3	152.17	4	152.63	152.50	-1	32,515	0.00%
2022/09/20	12	153.63	6	153.17	152.00	6	32,776	0.02%
2022/09/19	7	154.93	7.1	153.73	152.50	-0.1	32,932	0.00%
2022/09/16	14.1	155.49	11	156.27	153.50	3.1	33,125	0.01%
2022/09/15	13.1	164.98	8	164.19	161.00	5.1	33,151	0.02%
2022/09/14	6.1	169.67	10	169.35	169.50	-3.9	33,183	-0.01%
2022/09/13	7	175.07	5	176.00	176.00	2	33,222	0.01%
2022/09/12	26	177.04	26	173.83	173.00	0	33,278	0.00%
2022/09/08	14	175.14	12	174.46	175.50	2	33,482	0.01%
2022/09/07	5	175.80	12	176.38	176.00	-7	33,488	-0.02%
2022/09/06	15	177.83	17	175.53	175.50	-2	33,699	-0.01%
2022/09/05	16	184.59	15	182.73	179.50	1	33,603	0.00%
2022/09/02	15	186.33	18	188.00	188.00	-3	33,488	-0.01%
2022/09/01	8	182.25	8	181.88	181.00	0	33,293	0.00%
2022/08/31	16.1	188.34	9	188.00	187.00	7.1	33,223	0.02%
2022/08/30	26	189.92	25	189.26	188.50	1	33,343	0.00%
2022/08/29	19	184.42	19	186.89	190.00	0	33,178	0.00%
2022/08/26	24	199.58	24.1	194.45	191.00	-0.1	33,079	0.00%
2022/08/25	43	195.47	43.1	195.29	195.00	-0.1	32,887	0.00%
2022/08/24	37	190.27	35	187.29	186.00	2	32,679	0.01%
2022/08/23	17	186.21	20	188.10	190.50	-3	32,474	-0.01%
2022/08/22	34	188.40	31	189.63	186.00	3	32,316	0.01%
2022/08/19	43.2	194.36	41	193.96	189.50	2.2	32,358	0.01%
2022/08/18	64	182.05	58.6	183.43	189.00	5.4	31,931	0.02%
2022/08/17	31	175.98	43.2	175.99	175.50	-12.2	31,262	-0.04%
2022/08/16	36.5	177.75	23.2	176.86	175.50	13.3	31,269	0.04%
2022/08/15	49	176.68	35.1	176.96	178.00	13.9	31,286	0.04%
2022/08/12	8	161.94	21	164.07	170.50	-13	30,694	-0.04%
2022/08/11	9	155.33	10	155.30	155.00	-1	30,349	0.00%
2022/08/10	8.1	149.83	7	149.93	149.00	1.1	30,681	0.00%
2022/08/09	9	153.06	10	153.85	154.50	-1	30,843	0.00%
2022/08/08	24	155.92	18	155.61	154.50	6	31,057	0.02%
2022/08/05	10	156.55	9	157.78	159.50	1	31,147	0.00%
2022/08/04	11	147.77	11	148.00	149.00	0	31,240	0.00%
2022/08/03	6	151.33	4	149.88	148.50	2	31,290	0.01%
2022/08/02	18.1	149.64	21	149.48	151.50	-2.9	31,482	-0.01%
2022/08/01	8.1	153.93	7	153.57	153.00	1.1	31,442	0.00%
2022/07/29	18	159.39	18	157.94	156.00	0	31,376	0.00%
2022/07/28	38	159.37	37	159.82	155.50	1	31,475	0.00%
2022/07/27	67.2	169.76	51	167.19	163.00	16.2	30,798	0.05%
2022/07/26	18	179.39	19	179.11	177.50	-1	29,889	0.00%
2022/07/25	29	179.07	29	180.55	181.50	0	29,826	0.00%
2022/07/22	38	184.17	34	183.54	180.50	4	29,766	0.01%
2022/07/21	47	168.46	54.1	170.15	179.00	-7.1	29,265	-0.02%
2022/07/20	11	162.27	14.2	161.87	163.00	-3.2	28,744	-0.01%
2022/07/19	9	156.56	7	155.36	154.00	2	28,522	0.01%
2022/07/18	28.1	158.95	26.1	159.48	158.00	2	28,377	0.01%
2022/07/15	10	152.40	8	153.50	152.50	2	28,062	0.01%
2022/07/14	7	147.07	10	148.20	150.00	-3	28,107	-0.01%
2022/07/13	3	150.68	1	146.50	146.50	2	27,985	0.01%
2022/07/12	4	154.67	3	156.17	150.00	1	28,075	0.00%
2022/07/11	1	169.50	2	168.25	162.00	-1	28,455	0.00%
2022/07/08	29.3	171.15	21	169.12	165.00	8.2	28,630	0.03%
2022/07/07	30	165.27	34	163.75	174.00	-4	28,007	-0.01%
2022/07/06	13	167.62	11	164.36	160.50	2	27,834	0.01%
2022/07/05	14	172.50	15	174.07	174.00	-1	27,750	0.00%
2022/07/04	8	170.63	12	171.33	172.50	-4	27,851	-0.01%
2022/07/01	21	182.29	17	185.44	172.00	4	27,944	0.01%
2022/06/30	14	187.93	16	188.84	191.00	-2	27,826	-0.01%
2022/06/29	7	192.93	11.3	191.91	194.50	-4.3	27,816	-0.02%
2022/06/28	6.3	188.96	5	187.90	190.00	1.3	27,790	0.00%
2022/06/27	5	195.60	7	195.93	198.00	-2	28,067	-0.01%
2022/06/24	14	188.54	13	188.77	187.50	1	28,540	0.00%
2022/06/23	8	188.13	13	189.46	190.00	-5	28,676	-0.02%
2022/06/22	9	194.77	6	193.42	186.50	3	28,328	0.01%
2022/06/21	12	204.08	8	205.44	207.00	4	28,133	0.01%
2022/06/20	1	207.47	6	208.50	201.50	-5	28,206	-0.02%
2022/06/17	17	210.82	18	209.69	209.00	-1	28,277	0.00%
2022/06/16	9	229.80	7	228.00	214.50	2	28,039	0.01%
2022/06/15	11	229.82	12.1	230.72	228.50	-1.1	28,074	0.00%
2022/06/14	1	223.54	2	226.25	225.50	-1	28,220	0.00%
2022/06/13	2	222.50	2.1	222.38	226.00	-0.1	28,523	0.00%
2022/06/10	7.1	222.17	6	221.17	225.50	1.1	29,039	0.00%
2022/06/09	4	223.62	5.5	222.91	224.00	-1.5	29,291	-0.01%
2022/06/08	20.1	230.46	16	227.56	222.50	4.1	29,488	0.01%
2022/06/07	18	227.56	16	226.38	228.50	2	30,017	0.01%
2022/06/06	12.1	227.74	16.3	227.82	231.50	-4.3	30,785	-0.01%
2022/06/02	17.8	230.06	4	234.00	226.00	13.8	31,348	0.04%
2022/06/01	15	241.77	15.1	241.95	238.00	-0.1	31,717	0.00%
2022/05/31	3.2	236.13	3.1	238.69	240.50	0.2	31,931	0.00%
2022/05/30	6	240.50	10.1	238.32	242.00	-4.1	32,963	-0.01%
2022/05/27	24.1	239.26	23	235.89	231.00	1.1	33,710	0.00%
2022/05/26	8.6	245.91	5.3	242.36	238.50	3.4	34,303	0.01%
2022/05/25	6.3	254.00	5.4	253.62	255.00	0.9	34,805	0.00%
2022/05/24	23.1	252.42	21	253.69	250.00	2.1	35,532	0.01%
2022/05/23	23.1	270.18	17	259.62	257.50	6.1	36,322	0.02%
2022/05/20	24.1	270.45	22.2	269.72	269.50	1.9	36,532	0.01%
2022/05/19	17	263.45	18.2	264.03	269.50	-1.2	36,484	0.00%
2022/05/18	32	265.66	38.3	266.84	268.00	-6.3	36,532	-0.02%
2022/05/17	16.1	252.84	16	253.31	255.00	0.1	36,520	0.00%
2022/05/16	18.1	263.47	16	263.59	252.50	2.1	37,163	0.01%
2022/05/13	17	261.74	18.1	261.14	257.00	-1.1	37,394	0.00%
2022/05/12	30	256.73	28.1	256.13	254.50	2	37,471	0.01%
2022/05/11	13.1	252.13	15	252.43	257.50	-1.9	37,788	-0.01%
2022/05/10	32.1	249.91	26	245.31	255.00	6.1	37,985	0.02%
2022/05/09	18.2	256.08	16	252.66	246.50	2.2	38,497	0.01%
2022/05/06	24.2	274.27	15	274.83	272.00	9.2	38,829	0.02%
2022/05/05	15.1	279.87	22.2	281.56	286.00	-7.1	38,763	-0.02%
2022/05/04	6.1	265.25	3	264.50	262.50	3.1	38,558	0.01%
2022/05/03	6	264.17	10	265.00	264.50	-4	38,787	-0.01%
2022/04/29	9	263.78	8.3	261.64	260.50	0.7	38,955	0.00%
2022/04/28	32	253.89	21	258.50	260.00	11	38,880	0.03%
2022/04/27	7	241.43	8.1	244.61	252.50	-1	38,898	0.00%
2022/04/26	7.3	249.07	20	245.85	242.50	-12.7	38,817	-0.03%
2022/04/25	5.3	250.77	4.5	249.00	248.50	0.7	39,070	0.00%
2022/04/22	17.1	263.45	5.1	264.00	267.50	12	39,245	0.03%
2022/04/21	8.1	275.33	8	275.69	275.00	0.1	39,660	0.00%
2022/04/20	14.1	270.41	13	272.12	276.50	1.1	39,824	0.00%
2022/04/19	34.4	272.65	22	272.20	268.50	12.4	39,943	0.03%
2022/04/18	11	266.32	14	265.36	272.50	-3	40,018	-0.01%
2022/04/15	26.1	263.17	11	266.55	265.50	15.1	40,260	0.04%
2022/04/14	7.4	283.91	5	282.50	281.50	2.4	40,341	0.01%
2022/04/13	11.2	286.34	11	287.09	289.50	0.2	40,256	0.00%
2022/04/12	17.1	283.73	15	282.30	281.50	2.1	40,177	0.01%
2022/04/11	21.1	289.97	17.3	287.19	281.00	3.8	39,911	0.01%
2022/04/08	10.1	300.13	24	297.00	301.50	-13.9	39,727	-0.04%
2022/04/07	20.4	309.95	10	306.20	296.00	10.4	39,457	0.03%
2022/04/06	17.1	308.37	17	313.32	317.00	0.1	39,182	0.00%
2022/04/01	17	299.88	8	305.31	312.00	9	39,128	0.02%
2022/03/31	17.1	312.54	20.3	308.42	305.50	-3.2	39,374	-0.01%
2022/03/30	29.3	323.87	28.3	317.63	312.50	1	39,541	0.00%
2022/03/29	49.3	315.97	52.3	318.46	322.50	-3.1	39,675	-0.01%
2022/03/28	16.1	301.58	19.2	302.17	311.00	-3.1	40,065	-0.01%
2022/03/25	12	292.71	19.3	295.75	296.00	-7.3	40,418	-0.02%
2022/03/24	12	285.21	18.5	288.58	287.50	-6.5	40,965	-0.02%
2022/03/23	20	291.10	16	292.66	284.00	4	42,365	0.01%
2022/03/22	21	285.40	38.1	285.13	282.00	-17.1	42,972	-0.04%
2022/03/21	7.1	277.37	8	277.31	274.50	-0.9	43,100	0.00%
2022/03/18	22.1	275.82	22	273.30	273.00	0.1	43,130	0.00%
2022/03/17	15	275.23	16	271.66	275.00	-1	42,942	0.00%
2022/03/16	18.1	262.71	19	257.89	255.00	-0.9	42,428	0.00%
2022/03/15	29.3	276.42	25	269.06	260.50	4.3	42,269	0.01%
2022/03/14	33.2	290.69	24	290.79	286.00	9.2	42,126	0.02%
2022/03/11	21	281.00	21	282.14	287.00	0	41,766	0.00%
2022/03/10	27.4	283.96	29	284.97	281.00	-1.7	41,630	0.00%
2022/03/09	31.4	285.58	26	286.27	275.00	5.4	41,146	0.01%
2022/03/08	57.2	283.84	58.1	284.72	273.50	-0.9	40,380	0.00%
2022/03/07	26.1	283.83	29	284.48	287.50	-2.9	39,594	-0.01%
2022/03/04	33.1	298.82	27	295.28	288.00	6.1	39,069	0.02%
2022/03/03	55.2	317.19	50.1	317.58	312.00	5	38,732	0.01%
2022/03/02	42.1	298.77	54.1	300.66	307.00	-12	37,914	-0.03%
2022/03/01	31.2	283.53	33.1	286.70	299.50	-1.9	37,091	-0.01%
2022/02/25	8.1	263.12	11.1	266.60	272.50	-3	36,252	-0.01%
2022/02/24	34	247.07	29.2	246.22	248.00	4.8	35,583	0.01%
2022/02/23	21	244.88	33.1	244.55	245.00	-12.1	34,753	-0.03%
2022/02/22	21	238.43	25	237.68	233.50	-4	33,923	-0.01%
2022/02/21	4	234.13	4	237.38	239.00	0	33,503	0.00%
2022/02/18	17	234.97	14	236.07	238.50	3	33,774	0.01%
2022/02/17	45.2	238.74	33	234.06	233.00	12.2	33,898	0.04%
2022/02/16	39	245.54	46.3	246.56	243.00	-7.3	33,682	-0.02%
2022/02/15	24	237.63	22.1	237.97	232.00	1.9	33,336	0.01%
2022/02/14	11.2	233.69	10	232.15	231.00	1.2	33,092	0.00%
2022/02/11	51	241.58	56.2	242.95	244.00	-5.2	33,159	-0.02%
2022/02/10	35.2	239.97	42.2	239.82	234.00	-7	32,875	-0.02%
2022/02/09	66	233.42	61.2	235.81	236.50	4.9	32,706	0.01%
2022/02/08	36.2	214.96	29	220.98	224.00	7.2	32,424	0.02%
2022/02/07	19.1	201.89	20	199.98	209.50	-1	32,386	0.00%
2022/01/26	17	205.56	15.3	204.70	199.50	1.7	32,810	0.01%
2022/01/25	39	211.37	43	209.95	205.50	-4	33,233	-0.01%
2022/01/24	27	210.76	22	211.95	213.50	5	33,695	0.01%
2022/01/21	19.1	215.63	18	215.50	216.00	1	34,692	0.00%
2022/01/20	22	216.77	28	216.16	219.00	-6	35,430	-0.02%
2022/01/19	12.1	211.80	11	212.36	215.00	1.1	36,018	0.00%
2022/01/18	22.1	216.52	20	215.35	209.00	2.1	36,701	0.01%
2022/01/17	41	212.15	39	211.88	214.50	2	37,392	0.01%
2022/01/14	12	201.13	19	208.16	213.00	-7	37,851	-0.02%
2022/01/13	10	196.60	6	197.67	200.50	4	38,128	0.01%
2022/01/12	4	200.88	5	201.70	200.50	-1	38,678	0.00%
2022/01/11	15	202.43	0	0.00	199.00	15	39,898	0.04%
2022/01/10	13	208.00	16	211.59	207.00	-3	40,656	-0.01%
2022/01/07	36	208.96	31	204.11	199.00	5	41,496	0.01%
2022/01/06	9	211.67	8	211.37	211.00	1	41,693	0.00%
2022/01/05	6	220.92	8	220.44	218.50	-2	42,783	0.00%
2022/01/04	4	227.38	2	227.00	221.00	2	44,346	0.00%
2022/01/03	12.1	230.93	5.1	226.92	226.00	7	44,732	0.02%
2021/12/30	9	233.56	10	238.00	239.00	-1	44,982	0.00%
2021/12/29	21.1	238.10	10	238.50	238.00	11.1	44,942	0.02%
2021/12/28	18.1	240.09	22	242.07	245.50	-3.9	45,334	-0.01%
2021/12/27	15.1	244.15	13.1	241.12	238.50	2.1	45,452	0.00%
2021/12/24	18	247.03	17.3	247.87	249.00	0.7	45,182	0.00%
2021/12/23	30	247.65	42	247.00	243.00	-12	45,107	-0.03%
2021/12/22	40.1	243.45	37.3	241.16	243.00	2.8	44,945	0.01%
2021/12/21	31.2	227.31	41	228.98	238.50	-9.8	44,416	-0.02%
2021/12/20	38	227.74	29.2	226.70	217.00	8.8	43,896	0.02%
2021/12/17	59.5	222.57	57.8	222.74	225.50	1.7	43,928	0.00%
2021/12/16	30.2	208.10	34	211.53	217.50	-3.8	42,868	-0.01%
2021/12/15	9	187.94	18	192.03	198.00	-9	42,239	-0.02%
2021/12/14	18	187.53	12	182.88	180.00	6	42,330	0.01%
2021/12/13	3	192.17	15.1	193.89	194.00	-12.1	43,128	-0.03%
2021/12/10	11	188.05	6	188.75	187.50	5	43,465	0.01%
2021/12/09	14.1	193.15	10.1	193.46	188.50	4	44,281	0.01%
2021/12/08	13	187.88	21.2	189.29	194.50	-8.2	44,790	-0.02%
2021/12/07	6	177.83	6	177.33	177.00	0	44,992	0.00%
2021/12/06	10.1	180.10	6.1	179.04	178.50	4	45,320	0.01%
2021/12/03	10	189.60	18	190.03	190.00	-8	45,555	-0.02%
2021/12/02	4	187.50	0	184.50	184.50	4	45,714	0.01%
2021/12/01	4	185.75	4	186.50	187.00	0	45,984	0.00%
2021/11/30	11	186.95	10	187.05	186.00	1	46,512	0.00%
2021/11/29	6	177.83	10	180.65	183.00	-4	47,677	-0.01%
2021/11/26	9	178.39	12	179.42	182.00	-3	48,042	-0.01%
2021/11/25	9	182.05	9	178.56	176.50	0	47,917	0.00%
2021/11/24	15	180.20	11	179.68	179.00	4	47,883	0.01%
2021/11/23	5.2	183.67	1	184.50	184.50	4.2	48,613	0.01%
2021/11/22	3.1	188.05	2	186.75	190.00	1.1	48,686	0.00%
2021/11/19	10	189.70	4	191.75	190.50	6	48,565	0.01%
2021/11/18	15	197.90	2	197.75	196.00	13	48,409	0.03%
2021/11/17	8	203.50	24.1	202.66	206.00	-16.1	48,307	-0.03%
2021/11/16	25	199.32	19	197.08	193.50	6	47,897	0.01%
2021/11/15	4	197.25	13.1	196.27	198.50	-9.1	47,378	-0.02%
2021/11/12	19.2	197.55	15.1	198.22	189.00	4.1	47,110	0.01%
2021/11/11	22.1	190.04	16.1	190.41	191.00	6.1	46,520	0.01%
2021/11/10	9.1	185.59	20.1	188.82	194.00	-11	46,153	-0.02%
2021/11/09	23	185.85	21	185.81	181.00	2	45,662	0.00%
2021/11/08	30.2	185.58	9	183.45	181.00	21.2	45,141	0.05%
2021/11/05	15.1	190.31	17.1	188.41	197.00	-2.1	44,724	0.00%
2021/11/04	18	193.64	19	194.26	190.50	-1	44,059	0.00%
2021/11/03	16.1	196.58	22	195.32	193.50	-5.9	43,471	-0.01%
2021/11/02	19	210.11	21.2	205.61	205.50	-2.2	43,072	0.00%
2021/11/01	39	212.65	41.3	212.19	210.00	-2.3	42,405	-0.01%
2021/10/29	73.3	206.75	60.3	203.59	201.00	13	41,622	0.03%
2021/10/28	21	189.50	22.7	193.38	196.50	-1.7	40,311	0.00%
2021/10/27	39.3	170.69	44	173.42	179.00	-4.8	39,421	-0.01%
2021/10/26	57	174.92	51.1	169.62	163.00	5.9	38,611	0.02%
2021/10/25	41.1	170.43	37.2	172.50	176.00	3.9	37,727	0.01%
2021/10/22	17	159.47	29	159.50	166.50	-12	36,525	-0.03%
2021/10/21	60	154.35	50	154.29	151.50	10	35,522	0.03%
2021/10/20	45	150.36	40	151.55	153.50	5	34,614	0.01%
2021/10/19	58	147.17	57.3	148.80	147.50	0.7	33,683	0.00%
2021/10/18	28	141.93	25	141.94	141.00	3	32,110	0.01%
2021/10/15	41	134.45	45.8	135.69	143.00	-4.8	31,001	-0.02%
2021/10/14	27	132.31	29	131.72	130.00	-2	29,551	-0.01%
2021/10/13	40	135.45	40.6	133.49	131.50	-0.6	28,779	0.00%
2021/10/12	56	131.28	47	131.21	133.00	9	27,418	0.03%
2021/10/08	20	123.05	31.2	126.04	130.00	-11.2	25,623	-0.04%
2021/10/07	12	116.08	30.7	116.48	118.50	-18.7	25,160	-0.07%
2021/10/06	7	110.50	7	109.86	108.00	0	25,003	0.00%
2021/10/05	28.3	107.25	27	109.37	112.00	1.3	25,354	0.01%
2021/10/04	8.1	111.07	12	110.79	109.00	-3.9	25,273	-0.02%
2021/10/01	10	109.85	14	108.89	107.50	-4	25,585	-0.02%
2021/09/30	34	115.29	23	114.63	115.00	11	25,583	0.04%
2021/09/29	40.1	114.27	25	114.54	115.00	15.1	25,693	0.06%
2021/09/28	29.2	117.47	42	118.06	120.50	-12.8	25,254	-0.05%
2021/09/27	21.5	117.20	23	117.87	114.50	-1.5	24,602	-0.01%
2021/09/24	39	118.80	44	118.02	118.00	-5	24,250	-0.02%
2021/09/23	18	114.44	35	113.51	115.50	-17	23,388	-0.07%
2021/09/22	30	109.05	31	108.92	106.00	-1	23,034	0.00%
2021/09/17	28	112.45	25	112.80	114.00	3	22,693	0.01%
2021/09/16	42	115.45	32	114.95	112.50	10	22,132	0.05%
2021/09/15	28.5	111.82	30	111.68	111.50	-1.5	21,085	-0.01%
2021/09/14	32.1	110.72	62.2	111.98	115.00	-30.1	20,608	-0.15%
2021/09/13	43	110.94	35	109.56	109.00	8	19,661	0.04%
2021/09/10	26	106.31	14.7	107.57	110.50	11.4	18,802	0.06%
2021/09/09	18	100.53	15	100.95	100.50	3	18,216	0.02%
2021/09/08	10	96.65	33	96.49	93.40	-23	17,894	-0.13%
2021/09/07	39	101.58	8	104.74	98.30	31	17,543	0.18%
2021/09/06	15	111.10	17	111.79	109.00	-2	17,535	-0.01%
2021/09/03	44	111.43	24.2	110.69	110.00	19.8	17,809	0.11%
2021/09/02	41	110.41	42	111.31	109.00	-1	17,265	-0.01%
2021/09/01	25	106.24	40.7	106.10	109.00	-15.7	15,914	-0.10%
2021/08/31	11	99.16	5.2	99.43	99.20	5.8	15,298	0.04%
2021/08/30	5.2	103.31	1	103.50	103.00	4.2	15,046	0.03%
2021/08/27	49	106.04	45	106.48	103.50	4	15,000	0.03%
2021/08/26	5	100.00	11	103.19	104.00	-6	14,197	-0.04%
2021/08/25	1.4	94.65	4	95.60	94.80	-2.7	14,015	-0.02%
2021/08/24	8.3	95.42	5	97.38	94.30	3.3	14,283	0.02%
2021/08/23	18	95.44	19	95.02	94.40	-1	14,264	-0.01%
2021/08/20	7	90.39	5	90.24	90.90	2	14,185	0.01%
2021/08/19	2.1	89.14	3	90.13	86.20	-1	14,118	-0.01%
2021/08/18	0.1	86.40	7	89.17	89.80	-7	14,353	-0.05%
2021/08/17	2	88.00	0	0.00	86.70	2	14,560	0.01%
2021/08/16	2	92.80	0	0.00	92.40	2	14,540	0.01%
2021/08/13	4	94.08	0	0.00	92.10	4	14,543	0.03%
2021/08/12	1	95.40	0	0.00	95.40	1	14,571	0.01%
2021/08/11	12	96.04	1	99.20	97.10	11	14,663	0.08%
2021/08/10	6	99.25	5	98.30	97.30	1	14,664	0.01%
2021/08/09	9	99.68	4	99.85	98.80	5	14,657	0.03%
2021/08/06	15.2	98.23	30	99.27	99.30	-14.9	14,668	-0.10%
2021/08/05	10	106.75	17	106.53	106.00	-7	14,479	-0.05%
2021/08/04	19	112.13	13	110.65	108.50	6	14,651	0.04%
2021/08/03	1	110.00	3	111.67	114.50	-2	14,710	-0.01%
2021/08/02	7	112.29	5	111.70	112.00	2	14,752	0.01%
2021/07/30	8	112.56	12	113.04	112.50	-4	14,891	-0.03%
2021/07/29	5	108.50	0	0.00	108.00	5	14,903	0.03%
2021/07/28	4.2	105.72	0	0.00	105.00	4.2	15,093	0.03%
2021/07/27	6	118.42	1	116.50	116.50	5	15,783	0.03%
2021/07/26	1	121.00	3.1	118.02	121.50	-2.1	16,255	-0.01%
2021/07/23	5	113.80	0	0.00	112.50	5	17,371	0.03%
2021/07/22	1	114.50	5	118.10	118.50	-4	18,178	-0.02%
2021/07/20	12	113.83	2	112.50	111.50	10	18,661	0.05%
2021/07/19	2	113.75	0.1	116.50	118.00	1.9	18,678	0.01%
2021/07/16	0	0.00	2	110.75	109.00	-2	18,767	-0.01%
2021/07/15	2.1	106.05	0	0.00	109.00	2.1	18,898	0.01%
2021/07/14	4	109.38	2.1	112.90	114.00	1.9	18,999	0.01%
2021/07/13	15.1	113.88	15	112.60	111.00	0.1	18,915	0.00%
2021/07/12	22	110.20	19	112.32	110.50	3	18,689	0.02%
2021/07/09	7.1	102.56	11	104.05	106.50	-3.9	18,206	-0.02%
2021/07/08	7	94.46	6.3	97.14	97.10	0.8	18,020	0.00%
2021/07/07	3	89.10	11	90.35	91.80	-8	17,495	-0.05%
2021/07/06	38	84.05	40.1	82.84	83.50	-2.1	17,327	-0.01%
2021/07/05	1	79.10	3	85.10	85.40	-2	17,067	-0.01%
2021/07/02	1.3	76.85	3	76.67	77.70	-1.7	16,992	-0.01%
2021/07/01	2	75.35	0	0.00	74.00	2	17,167	0.01%
2021/06/30	1	76.30	2.4	76.70	76.10	-1.4	17,153	-0.01%
2021/06/29	8.4	77.78	4	78.20	75.50	4.4	17,130	0.03%
2021/06/28	0	0.00	1.2	75.59	76.30	-1.2	16,934	-0.01%
2021/06/25	1	76.00	0	0.00	75.60	1	16,899	0.01%
2021/06/24	0.2	77.77	1	76.60	76.70	-0.8	16,852	0.00%
2021/06/23	10	76.82	15	77.51	76.70	-5	16,816	-0.03%
2021/06/22	1	76.60	0	0.00	74.80	1	16,677	0.01%
2021/06/21	3	76.73	3.3	75.64	75.20	-0.3	16,606	0.00%
2021/06/18	4.3	78.06	14	78.44	76.30	-9.8	16,489	-0.06%
2021/06/17	3	76.93	2	76.95	77.60	1	16,286	0.01%
2021/06/16	1	75.70	3	75.77	75.10	-2	16,105	-0.01%
2021/06/15	33	77.45	16	77.33	78.10	17	15,932	0.11%
2021/06/11	21	77.52	29	77.91	78.10	-8	15,368	-0.05%
2021/06/10	38	71.77	43	70.77	71.00	-5	14,589	-0.03%
2021/06/09	3	71.60	2	70.00	69.80	1	14,417	0.01%
2021/06/08	1	71.00	2	71.30	71.40	-1	14,302	-0.01%
2021/06/07	1	70.70	3	70.87	71.10	-2	14,221	-0.01%
2021/06/04	4	70.23	2	70.90	69.10	2	14,091	0.01%
2021/06/03	3	70.50	9	70.14	70.80	-6	13,914	-0.04%
2021/06/02	2	68.00	3	69.70	69.00	-1	13,719	-0.01%
2021/06/01	16	70.10	7	70.71	69.40	9	13,598	0.07%
2021/05/31	6	68.40	5	68.34	68.40	1	13,283	0.01%
2021/05/28	6	67.37	18	67.60	67.50	-12	13,129	-0.09%
2021/05/27	9	65.97	5	66.14	65.60	4	13,009	0.03%
2021/05/26	79	66.30	78	65.78	66.30	1	12,918	0.01%
2021/05/25	7	65.90	8	64.60	67.50	-1	12,631	-0.01%
2021/05/24	9	60.33	10	60.49	61.40	-1	12,312	-0.01%
2021/05/21	12	60.40	7	59.91	59.80	5	12,295	0.04%
2021/05/20	5	58.96	10	60.05	58.80	-5	12,298	-0.04%
2021/05/19	6	58.77	1	60.30	58.20	5	12,244	0.04%
2021/05/18	1	56.50	7	57.50	58.50	-6	12,109	-0.05%
2021/05/17	2	54.75	6	54.53	53.20	-4	12,039	-0.03%
2021/05/14	7	58.99	1	57.60	57.60	6	11,963	0.05%
2021/05/13	2	60.10	2	60.85	59.50	0	11,838	0.00%
2021/05/12	5	61.50	5	62.78	59.40	0	11,728	0.00%
2021/05/11	4	63.00	6	63.93	63.30	-2	11,444	-0.02%
2021/05/10	8	65.80	9	66.73	66.90	-1	11,262	-0.01%
2021/05/07	7	68.50	5	68.48	68.00	2	11,214	0.02%
2021/05/06	6	67.00	8	67.83	67.00	-2	11,047	-0.02%
2021/05/05	14	68.98	4	68.63	66.50	10	10,896	0.09%
2021/05/04	7	68.76	19	69.09	73.80	-12	10,606	-0.11%
2021/05/03	4	70.86	24.1	71.16	69.80	-20.1	10,416	-0.19%
2021/04/29	36	72.58	34	72.48	74.50	2	10,415	0.02%
2021/04/28	22	66.98	37	65.52	67.80	-15	9,319	-0.16%
2021/04/27	14.1	61.70	5	61.96	61.70	9.1	8,510	0.11%
2021/04/26	8	61.64	21	61.72	62.60	-13	8,303	-0.16%
2021/04/23	1	58.10	9	58.23	58.80	-8	7,967	-0.10%
2021/04/22	14	57.88	5	59.48	56.50	9	8,021	0.11%
2021/04/21	17	59.49	2	59.90	58.70	15	7,949	0.19%
2021/04/20	7	58.64	15	59.99	61.00	-8	7,961	-0.10%
2021/04/19	23	59.52	13	60.32	59.00	10	7,977	0.13%
2021/04/16	7	58.70	7	58.80	59.50	0	7,882	0.00%
2021/04/15	3	57.63	10	57.77	59.30	-7	7,719	-0.09%
2021/04/14	35	56.38	29	57.24	56.40	6	7,561	0.08%
2021/04/13	15	57.75	33	58.96	57.90	-18	7,244	-0.25%
2021/04/12	7	57.51	10	58.83	56.90	-3	6,962	-0.04%
2021/04/09	16	58.01	15	58.75	57.50	1	6,837	0.01%
2021/04/08	4	56.73	6	56.68	57.20	-2	6,536	-0.03%
2021/04/07	8	56.13	23	55.95	57.40	-15	6,373	-0.24%
2021/04/06	0	0.00	9	53.72	53.40	-9	6,225	-0.14%
2021/04/01	3	52.23	7	52.90	53.00	-4	6,271	-0.06%
2021/03/31	6	52.45	5	53.04	52.10	1	6,248	0.02%
2021/03/30	1	51.70	3	52.20	52.40	-2	6,224	-0.03%
2021/03/29	6	51.75	1	52.50	51.90	5	6,285	0.08%
2021/03/26	1	51.70	9	51.53	52.10	-8	6,383	-0.13%
2021/03/25	1	50.30	2	50.70	50.40	-1	6,379	-0.02%
2021/03/24	2	50.85	1	51.40	50.70	1	6,395	0.02%
2021/03/23	1	51.10	0	0.00	51.10	1	6,429	0.02%
2021/03/22	1	50.90	6	51.75	51.40	-5	6,455	-0.08%
2021/03/19	13	51.02	1	50.70	51.00	12	6,639	0.18%
2021/03/18	4	51.98	4	52.60	51.90	0	6,650	0.00%
2021/03/17	4	51.70	2	52.14	51.90	2	6,711	0.03%
2021/03/16	2	52.05	1	52.60	51.90	1	6,770	0.01%
2021/03/15	0	0.00	1	51.80	51.60	-1	6,891	-0.01%
2021/03/12	2.2	51.09	4	51.40	51.00	-1.8	7,027	-0.03%
2021/03/11	0.3	51.10	0	0.00	51.00	0.3	7,576	0.00%
2021/03/10	0	0.00	2	49.98	50.10	-2	8,052	-0.02%
2021/03/09	3	48.97	4	49.89	49.50	-1	8,093	-0.01%
2021/03/08	2	50.55	1	50.80	49.95	1	8,096	0.01%
2021/03/05	2	50.05	0.2	50.30	49.95	1.8	8,098	0.02%
2021/03/04	2.4	50.95	0	0.00	50.90	2.4	8,126	0.03%
2021/03/03	4	51.35	9	51.73	51.90	-5	8,098	-0.06%
2021/03/02	9	52.57	0	0.00	52.10	9	8,061	0.11%
2021/02/26	6	53.13	4.4	53.71	53.00	1.6	8,057	0.02%
2021/02/25	13.1	53.55	4	54.50	53.40	9.1	8,060	0.11%
2021/02/24	7	54.39	1	55.50	53.90	6	8,146	0.07%
2021/02/23	9	55.69	1	55.70	55.40	8	8,135	0.10%
2021/02/22	10	55.96	8	56.05	57.30	2	8,151	0.02%
2021/02/19	11	55.15	13	54.79	55.90	-2	8,006	-0.02%
2021/02/18	2	54.00	2	54.15	54.00	0	7,934	0.00%
2021/02/17	1	53.00	1	53.00	53.20	0	7,932	0.00%
2021/02/05	2	51.80	1	52.80	51.80	1	7,883	0.01%
2021/02/04	3	52.43	1	53.60	52.20	2	7,859	0.03%
2021/02/03	8	53.33	10	53.79	53.30	-2	7,823	-0.03%
2021/02/02	5	52.20	8	52.49	52.90	-3	7,771	-0.04%
2021/02/01	3	51.27	1	52.20	51.40	2	7,737	0.03%
2021/01/29	15	53.24	9	53.46	52.20	6	7,685	0.08%
2021/01/28	3	53.67	9	53.54	53.40	-6	7,537	-0.08%
2021/01/27	5	52.36	5	53.00	52.50	0	7,391	0.00%
2021/01/26	12	52.56	3	51.17	51.10	9	7,215	0.12%
2021/01/25	39	55.34	29	55.12	54.10	10	7,011	0.14%
2021/01/22	12	55.81	42.3	55.20	57.90	-30.3	6,417	-0.47%
2021/01/21	3	52.23	30.8	52.43	52.70	-27.8	5,889	-0.47%
2021/01/20	19	51.80	1	51.60	51.00	18	5,790	0.31%
2021/01/19	17	52.78	9	53.01	53.00	8	5,727	0.14%
2021/01/18	12	52.08	0	0.00	52.40	12	5,755	0.21%
2021/01/15	22	53.96	9	53.88	53.40	13	5,758	0.23%
2021/01/14	12	53.06	3	53.70	54.00	9	5,626	0.16%
2021/01/13	21	53.21	63	53.50	54.00	-42	5,539	-0.76%
2021/01/12	23	52.00	25	52.30	52.00	-2	5,405	-0.04%
2021/01/11	1	51.20	6	50.53	51.60	-5	5,245	-0.10%
2021/01/08	8	48.84	1	49.00	48.75	7	5,169	0.14%
2021/01/07	1.1	49.58	19	49.86	49.75	-17.9	5,113	-0.35%
2021/01/06	23	49.37	4	50.74	49.30	19	5,073	0.37%
2021/01/05	2	51.05	2	51.40	51.50	0	4,950	0.00%
2021/01/04	2	49.95	11	51.49	52.20	-9	4,891	-0.18%
2020/12/31	5	51.14	2	51.55	50.90	3	4,803	0.06%
2020/12/30	4	51.65	0	0.00	51.50	4	4,777	0.08%
2020/12/29	16	51.92	8	52.23	51.90	8	4,740	0.17%
2020/12/28	4	49.71	6	50.88	51.80	-2	4,581	-0.04%
2020/12/25	3	50.73	0	0.00	50.70	3	4,467	0.07%
2020/12/24	1	51.00	3	51.07	51.00	-2	4,432	-0.05%
2020/12/23	5	51.22	13	51.31	51.20	-8	4,403	-0.18%
2020/12/22	16.7	50.65	10	50.81	49.65	6.7	4,331	0.15%
2020/12/21	4	49.16	1	49.15	49.20	3	4,222	0.07%
2020/12/17	2	49.68	1	49.70	49.80	1	4,147	0.02%
2020/12/16	9	50.59	7	50.84	50.50	2	4,107	0.05%
2020/12/15	75	51.31	48	52.20	50.40	27	4,083	0.66%
2020/12/14	2	48.90	2	50.50	50.50	0	3,880	0.00%
2020/12/11	9	50.06	14	50.44	49.50	-5	3,852	-0.13%
2020/12/10	6	50.80	5	51.88	50.70	1	3,835	0.03%
2020/12/09	7	51.60	4.1	52.05	51.70	2.9	3,743	0.08%
2020/12/08	13	53.15	8	52.89	52.70	5	3,599	0.14%
2020/12/07	70	54.94	75	54.97	55.40	-5	3,438	-0.15%
2020/12/04	9	52.87	27	51.69	53.40	-18	2,870	-0.63%
2020/12/03	9	48.84	3	49.27	48.55	6	2,374	0.25%
2020/12/02	1	48.50	3	48.72	48.50	-2	2,332	-0.09%
2020/12/01	2	47.70	1	47.90	48.00	1	2,300	0.04%
2020/11/30	4	48.18	6	47.92	47.95	-2	2,292	-0.09%
2020/11/27	3	47.20	1	47.40	47.05	2	2,241	0.09%
2020/11/26	0	0.00	2	46.65	46.60	-2	2,249	-0.09%
2020/11/25	2	46.38	1	46.20	46.05	1	2,250	0.04%
2020/11/24	4	46.89	2	47.48	47.00	2	2,210	0.09%
2020/11/23	5	46.60	12	47.33	47.65	-7	2,171	-0.32%
2020/11/20	1	44.55	11	45.75	46.05	-10	2,028	-0.49%
2020/11/19	9	45.91	5	46.15	45.35	4	1,985	0.20%
2020/11/18	6	45.65	1	45.85	45.50	5	1,872	0.27%
2020/11/17	1	45.00	4	45.51	45.35	-3	1,872	-0.16%
2020/11/16	4	44.98	10	44.99	45.15	-6	1,890	-0.32%
2020/11/13	0	0.00	2	44.28	44.35	-2	1,879	-0.11%
2020/11/12	0	0.00	2	43.98	43.80	-2	1,883	-0.11%
2020/11/11	1	43.60	0	0.00	43.70	1	1,877	0.05%
2020/11/09	2	43.53	1	43.75	43.60	1	1,877	0.05%
2020/11/06	1	42.45	1	42.80	42.50	0	1,872	0.00%
2020/11/05	0	0.00	2	42.05	42.30	-2	1,880	-0.11%
2020/11/04	0	0.00	7	41.51	41.75	-7	1,924	-0.36%
2020/11/03	1	41.25	1	41.60	41.25	0	1,959	0.00%
2020/11/02	3	41.42	0	0.00	40.80	3	2,007	0.15%
2020/10/30	1	41.70	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	41.55	3	41.90	42.00	-2	2,087	-0.10%
2020/10/28	13	43.00	0	0.00	42.80	13	2,080	0.62%
2020/10/27	0	0.00	6	43.35	43.40	-6	2,133	-0.28%
2020/10/26	6	43.70	2	44.03	43.35	4	2,166	0.18%
2020/10/23	0	0.00	1	43.85	44.10	-1	2,143	-0.05%
2020/10/22	0	0.00	2	43.40	43.00	-2	2,260	-0.09%
2020/10/21	3	43.10	1	43.75	43.05	2	2,425	0.08%
2020/10/20	7	43.94	0	0.00	43.05	7	2,688	0.26%
2020/10/19	0	0.00	3	43.28	44.15	-3	2,701	-0.11%
2020/10/16	4	42.49	0	0.00	42.25	4	2,745	0.15%
2020/10/14	0	0.00	2	43.55	43.35	-2	2,935	-0.07%
2020/10/13	3	43.25	0	0.00	43.25	3	2,988	0.10%
2020/10/12	1	43.75	16	43.93	43.75	-15	3,018	-0.50%
2020/10/08	6	44.48	2	44.80	44.20	4	3,078	0.13%
2020/10/07	4	44.75	0	0.00	44.95	4	3,109	0.13%
2020/10/06	0	0.00	1	44.75	44.50	-1	3,167	-0.03%
2020/09/30	1	42.95	3	43.65	43.85	-2	3,455	-0.06%
2020/09/29	2	43.45	0	0.00	43.35	2	3,702	0.05%
2020/09/28	3	42.90	2	43.55	44.05	1	3,909	0.03%
2020/09/24	4	43.51	10	43.25	43.00	-6	4,699	-0.13%
2020/09/23	0	0.00	2	44.70	44.65	-2	5,018	-0.04%
2020/09/22	1	43.70	1	43.90	44.30	0	5,186	0.00%
2020/09/21	1	45.40	1	45.85	44.90	0	5,464	0.00%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/16	2	45.38	0	0.00	45.05	2	6,332	0.03%
2020/09/15	1	45.65	3	45.20	45.40	-2	6,368	-0.03%
2020/09/14	0	0.00	2	44.08	44.00	-2	6,492	-0.03%
2020/09/11	0	0.00	1	42.90	42.90	-1	6,519	-0.02%
2020/09/09	1	43.20	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	1	44.20	43.85	-1	6,580	-0.02%
2020/09/07	2	43.63	0	0.00	43.55	2	6,638	0.03%
2020/09/04	1	43.40	1	43.95	43.95	0	6,670	0.00%
2020/09/03	1	44.60	1	44.45	44.40	0	6,680	0.00%
2020/09/02	2	44.95	0	0.00	45.10	2	6,696	0.03%
2020/09/01	0	0.00	1	44.80	44.95	-1	6,706	-0.01%
2020/08/28	1	43.60	1	43.55	43.95	0	6,715	0.00%
2020/08/27	1	44.50	2	44.73	44.20	-1	6,759	-0.01%
2020/08/25	0	0.00	1	44.55	44.40	-1	6,849	-0.01%
2020/08/24	9	43.32	2	43.28	43.40	7	6,875	0.10%
2020/08/21	6	43.13	0	0.00	43.50	6	6,903	0.09%
2020/08/20	5	42.98	5	42.78	42.40	0	6,915	0.00%
2020/08/19	5	45.53	0	0.00	45.20	5	6,871	0.07%
2020/08/18	3	46.50	1	46.50	46.30	2	6,847	0.03%
2020/08/14	1	46.05	2	46.85	47.00	-1	6,979	-0.01%
2020/08/13	1	46.20	2	47.00	46.25	-1	6,979	-0.01%
2020/08/12	5	46.68	1	47.00	46.60	4	6,993	0.06%
2020/08/11	2	47.30	7	47.76	47.30	-5	6,969	-0.07%
2020/08/10	2	47.73	0	0.00	47.25	2	6,966	0.03%
2020/08/07	0	0.00	3	48.30	48.45	-3	6,937	-0.04%
2020/08/06	1	47.60	2	47.75	47.70	-1	6,923	-0.01%
2020/08/05	3	48.50	2	48.48	48.60	1	6,887	0.01%
2020/08/04	2.7	47.48	4	47.65	47.80	-1.3	6,835	-0.02%
2020/08/03	1	47.00	2	47.45	47.10	-1	6,806	-0.01%
2020/07/31	9	46.78	2	47.15	47.05	7	6,820	0.10%
2020/07/30	3	47.63	9	47.52	47.80	-6	6,752	-0.09%
2020/07/29	5	46.52	4	46.53	46.95	1	6,725	0.01%
2020/07/28	10	47.29	24	47.19	46.20	-14	6,658	-0.21%
2020/07/27	14	50.33	5	50.67	49.15	9	6,524	0.14%
2020/07/24	19	53.35	15	53.25	52.10	4	6,354	0.06%
2020/07/23	2	51.90	2	52.55	52.90	0	6,085	0.00%
2020/07/22	2	52.00	8	52.13	52.50	-6	6,034	-0.10%
2020/07/21	4	52.48	5	51.92	53.00	-1	6,100	-0.02%
2020/07/20	6	49.25	5	49.88	50.80	1	6,105	0.02%
2020/07/17	3	49.42	4	49.34	48.95	-1	6,066	-0.02%
2020/07/16	1	50.10	1	51.20	50.10	0	6,051	0.00%
2020/07/15	4	50.83	1	52.00	50.10	3	6,025	0.05%
2020/07/14	2	50.80	5	50.90	51.00	-3	6,004	-0.05%
2020/07/13	2	50.35	7	50.91	51.60	-5	5,971	-0.08%
2020/07/10	13	50.88	23	51.15	50.80	-10	5,933	-0.17%
2020/07/09	20	52.83	1	53.10	52.60	19	5,837	0.33%
2020/07/08	2	52.70	31	52.63	54.00	-29	5,663	-0.51%
2020/07/07	43	51.99	25	52.13	51.50	18	5,429	0.33%
2020/07/06	4	54.30	13	54.41	54.00	-9	5,261	-0.17%
2020/07/03	39	53.08	18	53.92	52.80	21	5,033	0.42%
2020/07/02	3	50.17	15	49.61	51.30	-12	4,544	-0.26%
2020/07/01	6	47.32	6	47.23	47.75	0	4,233	0.00%
2020/06/30	3	48.02	2	47.98	46.40	1	4,065	0.02%
2020/06/29	12	46.70	13	46.44	46.50	-1	3,795	-0.03%
2020/06/24	24	45.10	9	44.98	44.80	15	3,484	0.43%
2020/06/22	4	42.61	3	42.15	42.70	1	2,987	0.03%
2020/06/19	2	41.55	0	0.00	41.00	2	2,984	0.07%
2020/06/18	1	41.35	1	41.75	41.80	0	2,809	0.00%
2020/06/17	1	41.55	1	41.75	41.70	0	2,797	0.00%
2020/06/15	1	41.55	0	0.00	41.45	1	2,862	0.03%
2020/06/12	6	41.04	5	41.41	41.65	1	2,889	0.03%
2020/06/08	1	45.30	1	44.90	44.90	0	3,017	0.00%
2020/06/04	1	44.75	1	45.40	45.00	0	3,007	0.00%
2020/06/02	3	44.80	2	44.40	44.40	1	2,974	0.03%
2020/06/01	0	0.00	3	44.80	45.10	-3	2,948	-0.10%
2020/05/29	2	43.60	3	43.97	43.60	-1	2,905	-0.03%
2020/05/28	2	43.55	1	44.50	43.35	1	2,887	0.03%
2020/05/27	1	43.80	1	44.30	43.85	0	2,902	0.00%
2020/05/26	1	43.40	0	0.00	43.20	1	2,910	0.03%
2020/05/22	4	44.18	1	44.80	43.60	3	2,934	0.10%
2020/05/21	0	0.00	3	43.57	43.95	-3	2,875	-0.10%
2020/05/20	1	42.30	2	42.63	42.30	-1	2,828	-0.04%
2020/05/19	1	41.20	4	41.84	41.95	-3	2,832	-0.11%
2020/05/18	1	40.50	0	0.00	40.50	1	2,819	0.04%
2020/05/15	4	41.73	1	42.10	41.35	3	2,838	0.11%
2020/05/14	2	42.20	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	1	43.00	43.70	-1	2,869	-0.03%
2020/05/12	2	42.15	1	43.20	42.40	1	2,915	0.03%
2020/05/08	1	43.10	0	0.00	43.05	1	2,945	0.03%
2020/05/07	2	43.68	0	0.00	43.55	2	2,940	0.07%
2020/05/05	1	42.25	1	42.75	42.80	0	2,964	0.00%
2020/04/29	0	0.00	2	43.05	43.20	-2	3,039	-0.07%
2020/04/28	0	0.00	2	42.78	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	1	42.80	42.80	-1	3,171	-0.03%
2020/04/24	4	42.43	1	42.80	42.55	3	3,160	0.09%
2020/04/23	2	45.63	4	45.11	45.30	-2	3,036	-0.07%
2020/04/22	1	41.10	1	41.70	42.65	0	2,927	0.00%
2020/04/17	1	42.20	1	42.05	42.05	0	3,103	0.00%
2020/04/15	0	0.00	2	41.10	41.80	-2	3,291	-0.06%
2020/04/14	0	0.00	2	40.80	41.00	-2	3,368	-0.06%
2020/04/10	0	0.00	1	39.90	40.05	-1	3,518	-0.03%
2020/04/09	6	40.48	3	40.70	40.35	3	3,753	0.08%
2020/04/08	1	39.10	1	39.40	41.20	0	3,905	0.00%
2020/04/07	2	38.95	1	38.80	38.80	1	3,875	0.03%
2020/04/06	0	0.00	2	37.05	37.45	-2	3,842	-0.05%
2020/03/31	2	36.55	2	36.78	36.30	0	3,870	0.00%
2020/03/27	3	36.93	1	37.90	36.20	2	3,858	0.05%
2020/03/26	1	36.25	1	36.15	36.50	0	3,829	0.00%
2020/03/25	1	35.80	1	37.20	36.40	0	3,837	0.00%
2020/03/23	0	0.00	2	30.15	32.15	-2	3,791	-0.05%
2020/03/20	1	30.75	2	31.95	32.05	-1	3,796	-0.03%
2020/03/19	2	29.70	2	31.50	29.15	0	3,801	0.00%
2020/03/18	4	32.90	0	0.00	32.35	4	3,768	0.11%
2020/03/17	0	0.00	1	31.00	32.95	-1	3,806	-0.03%
2020/03/16	3	33.90	2	34.20	32.70	1	3,763	0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	2	39.48	0	0.00	38.35	2	3,623	0.06%
2020/03/11	1	42.60	0	0.00	42.35	1	3,576	0.03%
2020/03/10	0	0.00	1	43.10	43.80	-1	3,586	-0.03%
2020/03/09	7	43.44	1	44.70	42.80	6	3,570	0.17%
2020/03/02	3	45.43	2	45.25	45.00	1	3,613	0.03%
2020/02/27	15	45.22	15	44.05	44.05	0	3,588	0.00%
2020/02/26	4	45.86	1	46.10	45.60	3	3,576	0.08%
2020/02/25	4	45.83	2	45.98	46.10	2	3,569	0.06%
2020/02/24	4	46.74	0	0.00	46.80	4	3,538	0.11%
2020/02/21	3	47.52	0	0.00	47.65	3	3,525	0.09%
2020/02/20	1	48.00	40	48.70	48.15	-39	3,499	-1.11%
2020/02/19	7	48.65	5	48.60	48.60	2	3,494	0.06%
2020/02/18	1	48.30	3	48.93	48.90	-2	3,514	-0.06%
2020/02/17	45	48.61	2	48.45	48.45	43	3,503	1.23%
2020/02/14	1	49.55	1	49.50	49.50	0	3,488	0.00%
2020/02/13	3	50.23	3	50.07	50.00	0	3,453	0.00%
2020/02/12	1	48.70	2	49.00	49.25	-1	3,412	-0.03%
2020/02/11	3	47.97	1	47.75	48.05	2	3,445	0.06%
2020/02/10	1	46.00	2	46.75	46.65	-1	3,439	-0.03%
2020/02/07	3	47.18	0	0.00	47.15	3	3,447	0.09%
2020/02/06	2	48.10	3	48.10	48.30	-1	3,450	-0.03%
2020/02/05	2	47.40	0	0.00	47.00	2	3,439	0.06%
2020/02/04	2	47.40	1	47.70	48.00	1	3,428	0.03%
2020/02/03	2	45.28	2	45.90	46.60	0	3,452	0.00%
2020/01/31	6	50.42	3	51.78	49.45	3	3,488	0.09%
2020/01/30	4	52.70	2	53.40	52.10	2	3,523	0.06%
2020/01/20	8	58.51	8	57.98	57.80	0	3,613	0.00%
2020/01/17	3	58.83	0	0.00	58.80	3	3,640	0.08%
2020/01/16	1	59.70	3	59.30	59.10	-2	3,717	-0.05%
2020/01/15	2	59.00	2	59.35	58.90	0	3,685	0.00%
2020/01/14	3	59.73	3	60.30	59.40	0	3,670	0.00%
2020/01/13	2	58.25	3	59.10	59.50	-1	3,550	-0.03%
2020/01/10	3	58.17	5	58.86	58.60	-2	3,536	-0.06%
2020/01/09	2	57.25	5	57.88	58.30	-3	3,463	-0.09%
2020/01/08	3	55.93	4	56.73	55.70	-1	3,326	-0.03%
2020/01/07	5	56.44	5	57.34	56.10	0	3,239	0.00%
2020/01/06	7	57.06	0	0.00	56.60	7	3,189	0.22%
2020/01/03	5	60.28	9	60.22	59.00	-4	3,236	-0.12%
2020/01/02	0	0.00	3	58.20	59.20	-3	3,036	-0.10%
2019/12/31	0	0.00	1	56.50	56.30	-1	2,891	-0.03%
2019/12/30	0	0.00	1	57.20	56.60	-1	3,005	-0.03%
2019/12/27	1	56.50	6	56.80	56.50	-5	3,048	-0.16%
2019/12/26	4	57.33	4	57.05	56.70	0	3,070	0.00%
2019/12/25	3	56.43	1	55.90	56.50	2	3,056	0.07%
2019/12/24	6	55.12	1	55.20	55.20	5	3,088	0.16%
2019/12/23	2	55.95	2	55.60	55.40	0	3,116	0.00%
2019/12/20	2	56.90	0	0.00	56.50	2	3,169	0.06%
2019/12/19	2	57.10	3	55.83	56.70	-1	3,245	-0.03%
2019/12/18	3	56.67	1	57.00	56.20	2	3,316	0.06%
2019/12/17	0	0.00	1	56.40	56.70	-1	3,756	-0.03%
2019/12/16	1	56.00	3	56.03	56.20	-2	4,080	-0.05%
2019/12/13	2	55.30	0	0.00	55.10	2	4,112	0.05%
2019/12/12	0	0.00	3	56.23	55.80	-3	4,110	-0.07%
2019/12/11	1	55.10	0	0.00	55.00	1	4,047	0.02%
2019/12/09	1	54.40	2	54.55	54.30	-1	4,101	-0.02%
2019/12/06	4	53.68	1	53.90	53.90	3	4,137	0.07%
2019/12/05	0	0.00	3	53.90	54.20	-3	4,223	-0.07%
2019/12/04	3	52.77	2	52.85	52.70	1	4,295	0.02%
2019/12/03	3	53.30	1	53.90	53.20	2	4,334	0.05%
2019/12/02	1	54.30	2	55.25	53.60	-1	4,322	-0.02%
2019/11/29	5	55.70	0	0.00	55.50	5	4,310	0.12%
2019/11/28	1	56.30	1	56.00	56.00	0	4,278	0.00%
2019/11/22	0	0.00	1	55.40	55.00	-1	4,476	-0.02%
2019/11/21	1	54.70	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	55.40	1	55.50	55.50	0	4,564	0.00%
2019/11/19	1	55.40	2	55.20	55.10	-1	4,634	-0.02%
2019/11/15	3	54.77	2	54.85	55.10	1	4,998	0.02%
2019/11/14	0	0.00	1	54.90	54.20	-1	5,063	-0.02%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/12	1	54.80	3	54.70	54.90	-2	5,298	-0.04%
2019/11/11	3	54.50	3	54.77	54.10	0	5,362	0.00%
2019/11/08	1	55.70	2	55.55	55.90	-1	5,378	-0.02%
2019/11/07	1	58.60	1	57.90	57.40	0	5,381	0.00%
2019/11/05	0	0.00	11	58.82	58.70	-11	5,471	-0.20%
2019/11/04	3	57.63	0	0.00	58.00	3	5,545	0.05%
2019/11/01	12	57.57	0	0.00	57.40	12	5,587	0.21%
2019/10/31	1	58.50	1	59.20	58.00	0	5,631	0.00%
2019/10/30	3	60.37	3	60.20	59.50	0	5,631	0.00%
2019/10/29	5	59.00	3	60.90	60.00	2	5,586	0.04%
2019/10/28	5	59.90	5	59.88	60.60	0	5,596	0.00%
2019/10/25	3	58.57	2	58.90	58.50	1	5,523	0.02%
2019/10/24	3	58.77	1	59.00	59.00	2	5,619	0.04%
2019/10/23	0	0.00	5	56.60	56.80	-5	5,903	-0.08%
2019/10/22	1	57.00	1	56.60	56.70	0	6,112	0.00%
2019/10/21	0	0.00	1	56.10	56.70	-1	6,112	-0.02%
2019/10/18	1	55.60	0	0.00	55.60	1	6,120	0.02%
2019/10/17	1	55.90	1	55.90	56.20	0	6,114	0.00%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/15	0	0.00	3	56.07	55.70	-3	6,166	-0.05%
2019/10/14	2	55.85	2	55.95	55.80	0	6,180	0.00%
2019/10/09	4	55.83	0	0.00	55.20	4	6,182	0.06%
2019/10/08	1	58.70	1	58.10	58.10	0	6,080	0.00%
2019/10/07	1	58.90	0	0.00	58.70	1	6,174	0.02%
2019/10/04	8	58.93	3	59.00	58.20	5	6,210	0.08%
2019/10/03	0	0.00	1	58.00	57.50	-1	6,118	-0.02%
2019/10/01	1	58.00	1	58.00	58.30	0	6,158	0.00%
2019/09/27	2	57.25	0	0.00	57.80	2	6,240	0.03%
2019/09/26	0	0.00	1	59.60	59.40	-1	6,322	-0.02%
2019/09/24	1	59.60	0	0.00	59.20	1	6,395	0.02%
2019/09/23	1	61.10	2	61.60	61.30	-1	6,301	-0.02%
2019/09/20	6	62.55	9	62.10	60.80	-3	6,224	-0.05%
2019/09/19	4	61.33	19	60.54	61.60	-15	5,795	-0.26%
2019/09/16	0	0.00	1	57.40	57.60	-1	5,640	-0.02%
2019/09/12	3	58.70	1	59.20	58.20	2	5,644	0.04%
2019/09/11	1	58.70	0	0.00	58.70	1	5,630	0.02%
2019/09/10	0	0.00	1	58.20	58.00	-1	5,584	-0.02%
2019/09/09	4	59.48	0	0.00	58.00	4	5,544	0.07%
2019/09/06	1	58.90	0	0.00	59.00	1	5,454	0.02%
2019/09/02	0	0.00	1	57.10	57.40	-1	5,441	-0.02%
2019/08/30	1	58.00	0	0.00	56.80	1	5,419	0.02%
2019/08/29	0	0.00	2	57.40	57.00	-2	5,340	-0.04%
2019/08/27	0	0.00	4	54.85	54.30	-4	5,189	-0.08%
2019/08/26	2	54.75	0	0.00	53.90	2	5,174	0.04%
2019/08/23	1	57.20	5	56.84	56.90	-4	5,128	-0.08%
2019/08/22	2	56.55	2	56.45	56.40	0	5,109	0.00%
2019/08/21	2	57.00	0	0.00	57.20	2	5,041	0.04%
2019/08/20	10	58.68	2	60.10	58.10	8	4,947	0.16%
2019/08/19	3	56.00	4	56.00	56.10	-1	4,697	-0.02%
2019/08/16	11	55.34	15	54.97	54.10	-4	4,616	-0.09%
2019/08/15	2	52.85	3	53.20	52.80	-1	4,413	-0.02%
2019/08/14	3	52.40	4	52.80	52.40	-1	4,405	-0.02%
2019/08/13	2	54.30	0	0.00	53.50	2	4,355	0.05%
2019/08/08	1	54.80	1	55.40	55.70	0	4,286	0.00%
2019/08/07	0	0.00	6	54.37	54.00	-6	4,232	-0.14%
2019/08/06	5	54.70	7	55.31	55.00	-2	4,193	-0.05%
2019/08/05	2	56.90	0	0.00	56.60	2	4,101	0.05%
2019/08/02	1	58.50	1	59.00	59.00	0	4,055	0.00%
2019/08/01	8	62.39	6	61.20	61.30	2	4,025	0.05%
2019/07/31	1	61.40	1	60.50	62.90	0	3,997	0.00%
2019/07/30	1	61.00	4	62.90	60.40	-3	3,974	-0.08%
2019/07/29	2	62.90	12	62.31	63.40	-10	3,861	-0.26%
2019/07/26	9	62.67	5	62.84	63.50	4	3,813	0.10%
2019/07/25	6	62.37	1	61.70	61.50	5	3,734	0.13%
2019/07/24	1	57.20	7	58.99	60.70	-6	3,387	-0.18%
2019/07/23	0	0.00	6	55.10	55.20	-6	3,258	-0.18%
2019/07/22	1	54.70	3	55.30	56.10	-2	3,287	-0.06%
2019/07/19	18	54.10	22	54.80	54.00	-4	3,404	-0.12%
2019/07/18	1	53.10	15	54.77	53.20	-14	3,432	-0.41%
2019/07/16	1	55.50	11	55.56	55.40	-10	3,466	-0.29%
2019/07/12	0	0.00	1	57.00	56.40	-1	3,660	-0.03%
2019/07/11	1	58.00	2	57.20	56.80	-1	3,642	-0.03%
2019/07/10	1	54.60	9	55.02	55.30	-8	3,519	-0.23%
2019/07/09	0	0.00	1	53.70	54.00	-1	3,451	-0.03%
2019/07/08	2	52.60	1	52.20	52.20	1	3,411	0.03%
2019/07/04	0	0.00	2	54.20	53.70	-2	3,400	-0.06%
2019/07/03	3	52.90	10	52.30	51.10	-7	3,368	-0.21%
2019/07/02	10	51.50	0	0.00	52.00	10	3,268	0.31%
2019/07/01	0	0.00	3	50.02	50.70	-3	3,203	-0.09%
2019/06/28	1	48.25	0	0.00	48.30	1	3,202	0.03%
2019/06/27	0	0.00	5	48.45	48.60	-5	3,217	-0.16%
2019/06/25	3	50.58	4	49.29	48.35	-1	3,182	-0.03%
2019/06/24	0	0.00	1	50.00	49.75	-1	3,017	-0.03%
2019/06/21	2	47.70	7	49.06	47.35	-5	2,962	-0.17%
2019/06/19	0	0.00	2	47.48	47.75	-2	2,928	-0.07%
2019/06/18	1	46.60	1	47.45	46.50	0	2,944	0.00%
2019/06/17	1	46.70	0	0.00	46.80	1	2,986	0.03%
2019/06/14	2	46.98	2	47.13	46.85	0	3,038	0.00%
2019/06/13	1	46.95	0	0.00	47.05	1	3,039	0.03%
2019/06/12	0	0.00	1	47.85	48.00	-1	3,022	-0.03%
2019/06/11	0	0.00	3	47.57	48.55	-3	3,006	-0.10%
2019/06/10	1	44.80	2	45.25	44.70	-1	2,927	-0.03%
2019/06/03	1	43.40	2	43.80	44.45	-1	2,948	-0.03%
2019/05/31	1	44.45	11	44.40	43.90	-10	2,969	-0.34%
2019/05/30	2	44.10	1	43.75	44.20	1	2,979	0.03%
2019/05/29	0	0.00	1	42.70	43.50	-1	3,005	-0.03%
2019/05/28	0	0.00	1	41.95	42.80	-1	3,041	-0.03%
2019/05/27	4	41.20	0	0.00	41.25	4	3,089	0.13%
2019/05/24	4	42.06	4	42.24	41.75	0	3,106	0.00%
2019/05/23	11	43.05	1	43.20	42.35	10	3,106	0.32%
2019/05/22	0	0.00	4	43.91	44.15	-4	3,132	-0.13%
2019/05/21	12	42.53	67	42.73	43.15	-55	3,483	-1.58%
2019/05/20	2	43.98	0	0.00	43.90	2	3,605	0.06%
2019/05/17	5	44.03	1	45.60	44.35	4	3,633	0.11%
2019/05/16	8	47.00	0	0.00	45.45	8	3,627	0.22%
2019/05/15	1	46.50	1	46.25	46.65	0	3,650	0.00%
2019/05/14	6	44.95	13	45.28	45.50	-7	3,673	-0.19%
2019/05/13	28	46.16	28	45.91	45.85	0	3,687	0.00%
2019/05/10	0	0.00	5	47.53	46.90	-5	3,692	-0.14%
2019/05/09	0	0.00	1	47.00	46.65	-1	3,687	-0.03%
2019/05/07	5	50.00	0	0.00	49.60	5	3,653	0.14%
2019/05/06	1	49.70	5	49.85	49.95	-4	3,669	-0.11%
2019/05/03	4	50.95	5	50.60	51.40	-1	3,649	-0.03%
2019/05/02	7	51.21	0	0.00	50.70	7	3,654	0.19%
2019/04/30	1	50.10	0	0.00	50.90	1	3,629	0.03%
2019/04/29	0	0.00	4	49.70	49.55	-4	3,696	-0.11%
2019/04/26	3	50.03	1	50.30	50.50	2	3,621	0.06%
2019/04/25	13	50.49	7	50.59	50.60	6	3,583	0.17%
2019/04/24	0	0.00	5	49.20	48.60	-5	3,463	-0.14%
2019/04/23	6	47.94	1	48.40	47.85	5	3,476	0.14%
2019/04/22	11	49.62	1	49.20	49.05	10	3,485	0.29%
2019/04/19	4	49.51	4	49.44	49.80	0	3,458	0.00%
2019/04/18	0	0.00	2	47.55	47.75	-2	3,312	-0.06%
2019/04/17	0	0.00	3	47.38	47.15	-3	3,229	-0.09%
2019/04/16	0	0.00	1	47.05	47.05	-1	3,235	-0.03%
2019/04/15	1	47.00	0	0.00	47.15	1	3,240	0.03%
2019/04/11	2	48.00	4	47.20	46.65	-2	3,285	-0.06%
2019/04/10	3	47.40	7	46.92	47.40	-4	3,284	-0.12%
2019/04/09	11	46.77	7	47.17	46.70	4	3,271	0.12%
2019/04/08	3	46.18	1	46.35	45.85	2	3,231	0.06%
2019/03/26	0	0.00	20	44.35	44.10	-20	3,439	-0.58%
2019/03/21	22	46.44	0	0.00	45.80	22	3,419	0.64%
2019/03/20	1	46.45	0	0.00	46.25	1	3,405	0.03%
2019/03/19	0	0.00	0	46.40	46.40	0	3,401	0.00%
2019/03/14	3	44.62	3	44.00	44.00	0	3,365	0.00%
2019/03/08	9	43.81	0	0.00	43.80	9	3,525	0.26%
2019/03/06	1	44.30	0	0.00	44.20	1	3,639	0.03%
2019/03/04	3	45.27	0	0.00	44.90	3	3,854	0.08%
2019/02/26	1	48.20	0	0.00	48.00	1	3,834	0.03%
2019/02/25	0	0.00	1	47.85	47.85	-1	3,907	-0.03%
2019/02/22	2	48.35	0	0.00	48.00	2	3,955	0.05%
2019/02/21	6	48.23	0	0.00	48.65	6	4,044	0.15%
2019/02/20	21	50.82	6	50.83	48.30	15	4,041	0.37%
2019/02/18	0	0.00	1	44.20	44.45	-1	3,564	-0.03%
2019/02/14	0	0.00	21	43.16	43.70	-21	3,512	-0.60%
2019/02/13	1	43.00	1	43.45	43.00	0	3,482	0.00%
2019/02/12	1	43.15	1	43.35	43.35	0	3,456	0.00%
2019/02/11	1	42.65	1	43.20	43.70	0	3,445	0.00%
2019/01/25	0	0.00	1	44.25	44.10	-1	3,574	-0.03%
2019/01/23	2	43.60	2	42.95	43.15	0	3,634	0.00%
2019/01/22	3	43.65	2	43.50	43.35	1	3,669	0.03%
2019/01/21	0	0.00	7	43.22	44.50	-7	3,757	-0.19%
2019/01/18	3	42.25	6	42.45	42.20	-3	3,761	-0.08%
2019/01/17	2	42.80	0	0.00	42.25	2	3,816	0.05%
2019/01/16	3	43.15	1	43.40	43.00	2	3,925	0.05%
2019/01/15	26	43.03	2	43.25	43.20	24	3,927	0.61%
2019/01/14	0	0.00	2	42.50	43.30	-2	3,847	-0.05%
2019/01/11	1	41.75	0	0.00	41.75	1	3,839	0.03%
2019/01/10	0	0.00	1	42.35	41.60	-1	3,810	-0.03%
2019/01/09	0	0.00	6	41.74	42.00	-6	3,830	-0.16%
2019/01/04	2	39.35	0	0.00	39.10	2	3,894	0.05%
2019/01/03	1	42.00	0	0.00	40.65	1	3,914	0.03%
2019/01/02	0	0.00	1	43.90	42.60	-1	3,940	-0.03%
2018/12/28	0	0.00	5	42.16	42.30	-5	3,955	-0.13%
2018/12/27	6	41.43	0	0.00	41.40	6	4,015	0.15%
2018/12/26	2	41.63	6	43.52	41.00	-4	4,045	-0.10%
2018/12/25	1	40.65	1	42.15	42.25	0	3,913	0.00%
2018/12/24	0	0.00	2	39.78	41.20	-2	3,875	-0.05%
2018/12/21	1	40.20	0	0.00	39.10	1	3,897	0.03%
2018/12/20	1	39.80	0	0.00	40.30	1	3,893	0.03%
2018/12/18	1	40.80	0	0.00	40.30	1	3,914	0.03%
2018/12/17	0	0.00	1	41.65	41.45	-1	4,058	-0.02%
2018/12/14	1	40.45	0	0.00	40.45	1	4,155	0.02%
2018/12/13	2	40.90	1	41.40	40.60	1	4,160	0.02%
2018/12/12	1	41.10	2	41.43	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	3	40.05	40.65	-3	4,169	-0.07%
2018/12/10	0	0.00	3	39.10	38.75	-3	4,183	-0.07%
2018/12/04	5	42.35	0	0.00	41.80	5	4,542	0.11%
2018/12/03	1	42.35	2	42.25	42.00	-1	4,711	-0.02%
2018/11/30	3	41.50	0	0.00	40.90	3	4,696	0.06%
2018/11/28	3	39.63	3	39.88	40.15	0	5,009	0.00%
2018/11/27	4	38.08	5	38.33	39.10	-1	5,358	-0.02%
2018/11/26	4	37.33	5	37.43	37.00	-1	5,392	-0.02%
2018/11/23	1	36.15	0	0.00	36.00	1	5,385	0.02%
2018/11/22	0	0.00	1	36.65	36.10	-1	5,414	-0.02%
2018/11/20	6	36.70	0	0.00	36.25	6	5,245	0.11%
2018/11/19	1	36.70	0	0.00	37.25	1	5,169	0.02%
2018/11/14	1	32.80	0	0.00	32.35	1	5,172	0.02%
2018/11/12	0	0.00	5	33.15	32.60	-5	5,232	-0.10%
2018/11/07	0	0.00	1	32.55	33.40	-1	5,364	-0.02%
2018/11/06	2	33.18	2	32.00	32.00	0	5,405	0.00%
2018/11/05	1	33.30	1	33.55	33.70	0	5,394	0.00%
2018/11/01	1	32.75	4	32.61	32.80	-3	5,375	-0.06%
2018/10/31	6	31.73	1	31.45	32.00	5	5,331	0.09%
2018/10/30	2	28.60	2	28.95	30.40	0	5,274	0.00%
2018/10/29	4	29.80	2	29.78	29.60	2	5,226	0.04%
2018/10/26	3	29.80	1	32.85	29.80	2	5,098	0.04%
2018/10/24	2	37.78	1	37.85	36.00	1	5,014	0.02%
2018/10/23	3	39.70	2	39.43	39.00	1	4,968	0.02%
2018/10/19	2	40.53	2	40.80	40.80	0	4,962	0.00%
2018/10/17	0	0.00	1	42.10	41.65	-1	4,936	-0.02%
2018/10/15	1	39.00	22	40.90	40.65	-21	5,011	-0.42%
2018/10/12	29	39.39	7	39.61	39.60	22	5,006	0.44%
2018/10/09	0	0.00	5	44.03	43.00	-5	4,970	-0.10%
2018/10/08	1	46.70	0	0.00	45.70	1	4,961	0.02%
2018/10/05	5	46.42	301	49.13	45.00	-296	5,005	-5.91%	大賣/鉅額交易
2018/10/04	5	49.80	3	49.57	48.65	2	4,925	0.04%
2018/10/03	1	50.90	2	50.60	50.50	-1	4,879	-0.02%
2018/10/01	1	55.20	16	55.09	55.00	-15	4,825	-0.31%
2018/09/27	1	56.40	0	0.00	55.20	1	4,844	0.02%
2018/09/26	0	0.00	36	56.94	56.90	-36	4,878	-0.74%
2018/09/25	2	57.50	2	57.90	57.90	0	4,866	0.00%
2018/09/21	6	58.00	5	58.86	58.50	1	4,855	0.02%
2018/09/20	2	60.25	0	0.00	60.20	2	4,731	0.04%
2018/09/19	0	0.00	2	67.60	66.80	-2	4,615	-0.04%
2018/09/18	35	66.66	1	67.00	67.50	34	4,608	0.74%
2018/09/17	30	64.06	30	65.42	67.90	0	4,587	0.00%
2018/09/14	70	64.54	226	65.94	65.60	-156	4,546	-3.43%	大賣/鉅額交易
2018/09/13	475	65.11	0	0.00	64.30	475	4,525	10.50%	大買/鉅額交易
2018/09/12	1	64.70	0	0.00	64.70	1	4,494	0.02%
2018/09/07	1	68.80	0	0.00	69.90	1	4,199	0.02%
2018/09/05	2	69.20	2	68.80	68.50	0	3,943	0.00%
2018/09/04	9	70.42	9	69.13	67.50	0	3,797	0.00%
2018/09/03	11	74.24	14	73.16	69.50	-3	3,528	-0.09%
2018/08/31	1	68.60	6	68.77	71.60	-5	3,104	-0.16%
2018/08/30	6	63.93	0	0.00	65.10	6	2,952	0.20%
2018/08/29	11	64.40	11	63.31	64.40	0	2,955	0.00%
2018/08/28	0	0.00	4	62.33	62.00	-4	2,993	-0.13%
2018/08/27	2	63.80	3	64.10	63.80	-1	2,992	-0.03%
2018/08/24	1	64.20	6	64.55	64.00	-5	3,033	-0.16%
2018/08/23	1	63.70	0	0.00	64.20	1	3,006	0.03%
2018/08/22	1	62.90	2	63.50	63.00	-1	2,979	-0.03%
2018/08/20	1	61.20	0	0.00	63.00	1	2,982	0.03%
2018/08/16	0	0.00	2	61.90	62.50	-2	3,013	-0.07%
2018/08/13	1	58.10	3	58.17	60.10	-2	2,889	-0.07%
2018/08/10	0	0.00	2	60.00	60.10	-2	2,842	-0.07%
2018/08/09	1	59.40	1	60.00	59.10	0	2,820	0.00%
2018/08/08	1	59.50	3	60.97	61.50	-2	2,780	-0.07%
2018/08/07	1	59.40	0	0.00	58.90	1	2,726	0.04%
2018/08/06	0	0.00	1	59.90	59.50	-1	2,733	-0.04%
2018/08/03	1	59.00	0	0.00	58.90	1	2,777	0.04%
2018/08/02	2	60.15	2	59.80	59.90	0	2,774	0.00%
2018/08/01	0	0.00	2	60.90	60.70	-2	2,802	-0.07%
2018/07/31	3	60.30	0	0.00	60.00	3	2,849	0.11%
2018/07/30	2	61.65	1	62.40	61.80	1	2,872	0.03%
2018/07/24	0	0.00	1	66.10	66.10	-1	3,197	-0.03%
2018/07/20	8	66.68	8	67.29	67.30	0	3,361	0.00%
2018/07/19	1	66.50	2	64.95	65.00	-1	3,421	-0.03%
2018/07/18	0	0.00	1	66.50	66.40	-1	3,464	-0.03%
2018/07/17	3	67.47	1	67.60	66.50	2	3,454	0.06%
2018/07/16	6	66.45	3	66.90	66.90	3	3,442	0.09%
2018/07/13	3	66.10	3	66.63	67.10	0	3,460	0.00%
2018/07/11	1	62.00	1	62.90	63.40	0	3,414	0.00%
2018/07/10	1	61.40	3	62.13	63.40	-2	3,429	-0.06%
2018/07/09	1	60.80	0	0.00	61.00	1	3,434	0.03%
2018/07/06	3	62.23	2	63.20	61.60	1	3,455	0.03%
2018/07/05	3	62.23	5	62.82	62.70	-2	3,588	-0.06%
2018/07/04	0	0.00	5	62.82	62.90	-5	3,656	-0.14%
2018/07/03	1	61.20	1	62.00	60.10	0	3,597	0.00%
2018/07/02	0	0.00	3	61.03	61.10	-3	3,618	-0.08%
2018/06/29	4	60.08	0	0.00	59.80	4	3,624	0.11%
2018/06/28	0	0.00	0	61.10	61.30	0	3,597	0.00%
2018/06/27	2	62.15	1	61.00	61.00	1	3,620	0.03%
2018/06/26	3	60.70	4	61.20	62.20	-1	3,638	-0.03%
2018/06/22	1	61.20	1	61.60	61.10	0	3,733	0.00%
2018/06/21	0	0.00	3	61.80	62.40	-3	3,779	-0.08%
2018/06/20	3	61.00	1	61.30	60.40	2	3,866	0.05%
2018/06/19	1	61.50	1	62.00	61.10	0	3,938	0.00%
2018/06/14	2	61.95	1	62.40	61.80	1	4,076	0.02%
2018/06/12	3	62.50	1	62.00	61.60	2	4,273	0.05%
2018/06/11	1	63.60	0	0.00	62.50	1	4,307	0.02%
2018/06/07	3	64.70	5	64.64	64.20	-2	4,605	-0.04%
2018/06/06	0	0.00	1	65.00	64.00	-1	4,744	-0.02%
2018/06/05	2	64.30	3	66.07	64.60	-1	4,821	-0.02%
2018/06/01	2	62.30	2	62.75	64.30	0	5,148	0.00%
2018/05/31	1	63.00	0	0.00	63.40	1	5,726	0.02%
2018/05/30	0	0.00	3	62.87	62.30	-3	6,196	-0.05%
2018/05/29	3	64.83	3	64.77	63.80	0	6,348	0.00%
2018/05/28	3	64.30	0	0.00	64.00	3	6,402	0.05%
2018/05/25	4	64.98	1	66.30	66.10	3	6,506	0.05%
2018/05/24	3	61.87	0	0.00	63.00	3	6,547	0.05%
2018/05/14	1	66.50	0	0.00	66.50	1	7,920	0.01%
2018/05/11	0	0.00	1	65.80	65.50	-1	8,085	-0.01%
2018/05/10	3	67.10	5	66.78	67.50	-2	8,198	-0.02%
2018/05/09	1	65.80	0	0.00	66.30	1	8,402	0.01%
2018/05/07	0	0.00	2	69.50	68.10	-2	8,877	-0.02%
2018/05/04	1	67.00	1	68.10	66.50	0	9,589	0.00%
2018/05/03	1	66.00	1	68.10	68.40	0	10,151	0.00%
2018/05/02	5	68.28	5	67.10	66.60	0	10,875	0.00%
2018/04/30	0	0.00	4	65.50	67.00	-4	11,082	-0.04%
2018/04/27	3	58.60	2	59.05	62.00	1	10,952	0.01%
2018/04/26	2	60.00	2	60.20	59.70	0	10,891	0.00%
2018/04/25	3	60.90	5	62.60	60.00	-2	10,922	-0.02%
2018/04/24	1	66.80	0	0.00	65.10	1	10,906	0.01%
2018/04/20	1	67.40	1	68.00	67.10	0	11,109	0.00%
2018/04/19	2	66.30	2	67.10	68.80	0	11,216	0.00%
2018/04/18	0	0.00	7	64.83	65.20	-7	11,206	-0.06%
2018/04/17	0	0.00	2	66.35	66.40	-2	11,212	-0.02%
2018/04/12	1	66.00	2	65.95	66.00	-1	11,398	-0.01%
2018/04/11	9	68.20	0	0.00	65.70	9	11,398	0.08%
2018/04/10	2	70.45	4	71.88	70.00	-2	11,276	-0.02%
2018/04/09	1	70.20	0	0.00	70.20	1	11,241	0.01%
2018/04/02	1	69.90	0	0.00	70.00	1	11,248	0.01%
2018/03/30	5	70.24	0	0.00	69.70	5	11,285	0.04%
2018/03/29	1	69.20	1	69.50	69.40	0	11,386	0.00%
2018/03/26	3	70.17	0	0.00	69.50	3	11,401	0.03%
2018/03/23	7	70.46	2	69.40	71.00	5	11,432	0.04%
2018/03/22	1	72.50	10	72.70	72.00	-9	11,569	-0.08%
2018/03/21	7	74.93	1	75.20	73.50	6	11,517	0.05%
2018/03/20	10	74.70	0	0.00	74.00	10	11,444	0.09%
2018/03/19	1	73.60	1	73.40	73.80	0	11,444	0.00%
2018/03/16	0	0.00	0.1	71.70	71.70	-0.1	11,405	0.00%
2018/03/15	1	72.70	1	72.80	73.00	0	11,464	0.00%
2018/03/14	0	0.00	3	72.93	72.60	-3	11,486	-0.03%
2018/03/13	2	73.25	11	71.31	73.20	-9	11,526	-0.08%
2018/03/12	9	70.41	2	70.45	69.10	7	11,502	0.06%
2018/03/09	2	72.25	2	72.80	71.00	0	11,640	0.00%
2018/03/08	7	75.73	10.5	76.06	74.60	-3.5	11,780	-0.03%
2018/03/07	8	76.51	9	75.59	73.80	-1	11,676	-0.01%
2018/03/06	40.5	78.93	47	77.44	77.50	-6.5	11,716	-0.06%
2018/03/05	14	73.34	17	73.86	75.40	-3	11,460	-0.03%
2018/03/02	5	68.32	3	68.57	68.60	2	11,349	0.02%
2018/03/01	1	66.40	0	0.00	66.70	1	11,392	0.01%
2018/02/27	5	66.44	6	67.83	67.90	-1	11,572	-0.01%
2018/02/26	5	66.54	1	66.20	66.20	4	11,445	0.03%
2018/02/23	2	69.90	3	70.27	68.60	-1	11,346	-0.01%
2018/02/21	1	70.50	16	70.48	71.10	-15	11,333	-0.13%
2018/02/12	10	67.32	23	69.20	66.20	-13	11,211	-0.12%
2018/02/09	6	67.80	4	67.90	68.20	2	11,239	0.02%
2018/02/08	17	69.83	6	72.02	69.10	11	11,150	0.10%
2018/02/07	15	72.24	8	72.28	74.90	7	10,986	0.06%
2018/02/06	5	67.46	4	67.70	68.10	1	10,953	0.01%
2018/02/05	2	74.55	10.1	74.13	74.00	-8.1	10,852	-0.08%
2018/02/02	29	77.79	16	78.53	78.10	13	10,763	0.12%
2018/02/01	7	80.84	22.4	79.49	77.90	-15.4	10,709	-0.14%
2018/01/31	2	80.35	11.9	78.18	81.80	-9.9	10,660	-0.09%
2018/01/30	2	81.00	17	80.21	79.80	-15	10,623	-0.14%
2018/01/29	21	80.12	22	81.21	82.80	-1	10,536	-0.01%
2018/01/26	16	72.56	16	73.53	75.90	0	9,824	0.00%
2018/01/25	41	70.66	7	70.60	69.00	34	9,269	0.37%
2018/01/24	2	67.70	11.3	67.57	68.30	-9.3	8,504	-0.11%
2018/01/22	0	0.00	8	61.90	63.50	-8	8,143	-0.10%
2018/01/19	2	63.15	1	62.80	61.70	1	8,102	0.01%
2018/01/18	1	64.70	3	63.77	63.50	-2	8,028	-0.02%
2018/01/17	6	63.75	1	63.30	62.70	5	7,988	0.06%
2018/01/16	3	61.97	8	62.40	63.50	-5	7,915	-0.06%
2018/01/11	1	55.20	0	0.00	54.70	1	7,853	0.01%
2018/01/10	1	56.50	0	0.00	56.00	1	7,798	0.01%
2018/01/09	1	60.50	1	61.50	58.30	0	7,737	0.00%
2018/01/08	0	0.00	1	56.50	60.00	-1	7,653	-0.01%
2018/01/05	3	58.57	1	58.90	58.50	2	7,547	0.03%
2018/01/03	0	0.00	1	58.90	60.30	-1	7,503	-0.01%