敦泰 (3545)-永豐金-新莊券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144張
產業
上市半導體類股
1216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

敦泰 (3545)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/05/06	0	0.00	1	86.50	86.70	-1	3,610	-0.03%
2024/04/29	0	83.60	0	0.00	85.20	0	4,073	0.00%
2024/04/26	1	82.50	0	0.00	82.50	1	4,097	0.02%
2024/04/22	1	79.90	0	81.80	79.60	1	4,237	0.02%
2024/04/19	0	83.40	3	81.43	81.70	-3	4,254	-0.07%
2024/04/18	0	84.77	0	0.00	84.50	0	4,240	0.00%
2024/04/17	1	84.50	0	0.00	85.20	1	4,255	0.02%
2024/04/16	0	0.00	2	85.65	83.80	-2	4,277	-0.05%
2024/04/12	0	0.00	1	89.30	89.30	-1	4,259	-0.02%
2024/04/11	0	0.00	2	89.80	89.80	-2	4,268	-0.05%
2024/04/10	4	91.78	1	92.20	92.50	3	4,256	0.07%
2024/04/09	0	0.00	2	90.45	90.60	-2	4,263	-0.05%
2024/04/02	0	0.00	1.2	94.47	94.10	-1.2	4,413	-0.03%
2024/03/29	1	94.70	2	95.30	94.80	-1	4,548	-0.02%
2024/03/28	1	94.60	10	94.91	94.60	-9	4,539	-0.20%
2024/03/27	10.1	95.94	6	95.25	95.30	4.1	4,531	0.09%
2024/03/26	4.2	95.50	5	95.44	94.70	-0.8	4,513	-0.02%
2024/03/25	9	95.21	1	95.20	95.20	8	4,464	0.18%
2024/03/22	1	93.40	0	0.00	92.70	1	4,389	0.02%
2024/03/21	1.1	88.43	60	88.33	90.50	-58.9	4,366	-1.35%
2024/03/20	1	91.80	1	91.00	90.20	0	4,360	0.00%
2024/03/19	0	91.60	0	0.00	91.20	0	4,390	0.00%
2024/03/18	0	0.00	1	92.40	93.00	-1	4,413	-0.02%
2024/03/15	0	0.00	2	90.60	90.00	-2	4,452	-0.04%
2024/03/14	4	91.00	1	92.00	90.90	3	4,511	0.07%
2024/03/13	2	93.40	3	93.40	91.90	-1	4,545	-0.02%
2024/03/12	0	0.00	0.1	94.00	93.20	-0.1	4,589	0.00%
2024/03/11	10	93.69	0	0.00	94.20	10	4,656	0.21%
2024/03/08	4	93.03	1	93.70	92.80	3	4,720	0.06%
2024/03/07	10	95.73	8	95.10	94.50	2	4,795	0.04%
2024/03/06	3	96.73	0	0.00	96.60	3	4,979	0.06%
2024/03/05	2	97.55	0	0.00	98.20	2	5,126	0.04%
2024/03/04	5	99.54	0	0.00	98.80	5	5,534	0.09%
2024/03/01	4	99.30	6	99.55	99.20	-2	5,826	-0.03%
2024/02/29	0	0.00	1	97.60	97.50	-1	5,932	-0.02%
2024/02/27	3	97.50	3.1	97.84	98.50	-0.1	6,012	0.00%
2024/02/26	8	99.95	0	0.00	99.20	8	6,141	0.13%
2024/02/23	3	105.17	2	104.00	104.00	1	6,391	0.02%
2024/02/22	4	105.13	1	105.00	105.50	3	6,602	0.05%
2024/02/21	15.3	107.06	2	110.75	105.00	13.3	7,258	0.18%
2024/02/20	3	108.50	3	108.00	108.50	0	7,428	0.00%
2024/02/19	1	103.50	4	106.13	105.50	-3	7,523	-0.04%
2024/02/16	1	102.00	2	102.25	103.00	-1	7,920	-0.01%
2024/02/15	0	100.50	3	101.50	101.50	-3	8,435	-0.04%
2024/02/05	21	99.59	0	0.00	99.20	21	8,495	0.25%
2024/02/02	6	100.42	24	101.48	101.50	-18	8,506	-0.21%
2024/02/01	8	97.46	1	99.00	96.50	7	8,497	0.08%
2024/01/31	2	101.49	0	0.00	99.10	2	8,589	0.02%
2024/01/30	0	0.00	1	99.70	99.10	-1	8,697	-0.01%
2024/01/29	1	99.80	2	99.95	101.00	-1	8,867	-0.01%
2024/01/26	5	100.10	3	100.37	99.80	2	8,900	0.02%
2024/01/25	5	102.90	5	102.30	100.50	0	8,998	0.00%
2024/01/24	14	104.89	7	104.93	102.00	7	8,974	0.08%
2024/01/23	18	104.78	3	106.67	108.00	15	8,928	0.17%
2024/01/22	2	98.50	1	99.00	100.50	1	8,854	0.01%
2024/01/19	7	97.54	1	99.50	97.60	6	8,852	0.07%
2024/01/18	1	99.40	5	98.48	97.80	-4	8,842	-0.05%
2024/01/17	1	98.90	4	98.95	98.80	-3	8,872	-0.03%
2024/01/16	37	100.51	1	102.50	101.00	36	8,856	0.41%
2024/01/15	4	104.00	0	0.00	102.50	4	8,851	0.05%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2024/01/10	2	103.50	4	103.13	105.00	-2	9,070	-0.02%
2024/01/09	1	105.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	2	106.75	0	0.00	104.00	2	9,124	0.02%
2024/01/05	0	0.00	4	106.00	106.50	-4	9,115	-0.04%
2024/01/04	4	105.00	5	105.80	106.00	-1	9,105	-0.01%
2024/01/03	1	107.00	1	106.00	106.00	0	9,143	0.00%
2024/01/02	3	108.83	0	0.00	107.50	3	9,154	0.03%
2023/12/29	1	110.50	0	0.00	112.50	1	9,151	0.01%
2023/12/28	5	111.30	2	110.25	110.50	3	9,127	0.03%
2023/12/27	16	112.44	13	112.77	113.00	3	9,171	0.03%
2023/12/26	47	109.02	1	108.50	108.50	46	9,062	0.51%
2023/12/25	5	108.50	0	0.00	108.00	5	9,049	0.06%
2023/12/22	3	109.00	3	108.50	108.50	0	9,165	0.00%
2023/12/21	5.2	109.09	0	0.00	108.50	5.2	9,157	0.06%
2023/12/20	3	112.83	3	113.17	112.50	0	9,099	0.00%
2023/12/19	2	112.50	3	111.83	112.50	-1	9,077	-0.01%
2023/12/18	5	116.00	6	117.17	114.50	-1	9,072	-0.01%
2023/12/15	11	116.27	6	114.00	114.00	5	9,089	0.06%
2023/12/14	2	116.75	1.1	118.45	116.50	1	9,164	0.01%
2023/12/13	2	117.25	1.1	119.00	116.50	1	9,494	0.01%
2023/12/12	23	117.98	31	118.11	117.50	-8	9,528	-0.08%
2023/12/11	6	119.83	1	119.50	119.50	5	9,534	0.05%
2023/12/08	13	122.65	18	123.11	121.50	-5	9,510	-0.05%
2023/12/07	10	121.50	14	121.79	121.50	-4	9,597	-0.04%
2023/12/06	13	124.65	10	125.50	122.50	3	9,693	0.03%
2023/12/05	1	124.00	0	0.00	123.00	1	9,620	0.01%
2023/12/04	6	127.08	0	0.00	124.00	6	9,548	0.06%
2023/12/01	35	130.46	22	133.64	126.50	13	9,487	0.14%
2023/11/30	31	131.29	10	132.50	129.00	21	9,439	0.22%
2023/11/29	13	131.12	5.5	129.68	129.00	7.5	9,273	0.08%
2023/11/28	3.5	128.64	14	127.36	132.50	-10.5	8,835	-0.12%
2023/11/27	1	121.00	4.5	121.06	120.50	-3.5	8,525	-0.04%
2023/11/24	0	0.00	5	126.20	125.00	-5	8,391	-0.06%
2023/11/22	5	124.20	5	123.61	123.50	0	8,077	0.00%
2023/11/21	2	119.50	3.1	118.35	120.00	-1.1	7,731	-0.01%
2023/11/20	12.2	118.39	19.1	118.71	118.50	-6.9	7,474	-0.09%
2023/11/17	8.1	112.02	1	109.50	114.00	7.1	6,753	0.10%
2023/11/16	9	101.78	20.1	102.70	104.00	-11.1	6,357	-0.17%
2023/11/15	19	98.79	22.7	100.14	101.00	-3.7	6,083	-0.06%
2023/11/14	83	92.36	109.1	92.34	95.00	-26.1	5,613	-0.46%	大賣/
2023/11/13	2	85.85	0.2	87.40	87.40	1.8	5,040	0.04%
2023/11/10	16.2	86.37	17	85.74	86.70	-0.8	4,932	-0.02%
2023/11/09	12	86.47	8.1	86.76	86.20	3.9	4,887	0.08%
2023/11/08	8	86.08	1.1	85.62	85.20	6.9	4,798	0.14%
2023/11/07	14	85.75	19	86.42	87.80	-5	4,648	-0.11%
2023/11/06	5	83.66	6.2	84.47	84.60	-1.2	4,454	-0.03%
2023/11/03	2	81.51	3	82.23	82.30	-1	4,269	-0.02%
2023/11/02	3.1	83.06	13.1	82.85	82.50	-9.9	4,213	-0.24%
2023/11/01	2	80.90	3	81.87	81.90	-1	4,076	-0.02%
2023/10/31	11	81.95	7	80.40	80.60	4	4,025	0.10%
2023/10/30	0	0.00	2	81.80	81.60	-2	3,916	-0.05%
2023/10/26	1.2	79.73	0	0.00	78.80	1.2	3,783	0.03%
2023/10/25	0	0.00	1	81.40	81.10	-1	3,776	-0.03%
2023/10/23	5	80.06	3	80.80	79.40	2	3,764	0.05%
2023/10/20	0	0.00	2	80.35	80.70	-2	3,753	-0.05%
2023/10/19	12	81.92	14	82.14	82.00	-2	3,700	-0.05%
2023/10/18	7	80.54	4	80.35	79.70	3	3,577	0.08%
2023/10/17	0	0.00	2	81.40	79.50	-2	3,552	-0.06%
2023/10/16	1	78.00	0	0.00	77.00	1	3,472	0.03%
2023/10/13	0	0.00	3	79.17	78.60	-3	3,450	-0.09%
2023/10/12	1	79.60	0	0.00	78.70	1	3,452	0.03%
2023/10/11	3.5	80.70	2	79.75	78.80	1.5	3,445	0.04%
2023/10/06	2.5	81.40	2	81.30	81.20	0.5	3,413	0.01%
2023/10/05	0	0.00	1.4	80.72	80.90	-1.4	3,374	-0.04%
2023/10/04	1.1	79.09	0	0.00	79.20	1.1	3,337	0.03%
2023/10/03	2	79.16	13	80.07	80.50	-11	3,340	-0.33%
2023/10/02	1	75.80	3.5	75.81	76.40	-2.5	3,217	-0.08%
2023/09/28	1	76.80	0	76.20	75.60	1	3,210	0.03%
2023/09/27	15	78.17	3	79.07	77.80	12	3,180	0.38%
2023/09/26	1	78.10	0	0.00	77.40	1	3,067	0.03%
2023/09/21	2.1	78.63	0	0.00	78.70	2.1	3,040	0.07%
2023/09/20	1	80.70	15	79.98	79.10	-14	2,972	-0.47%
2023/09/19	13	81.58	4	81.43	81.40	9	2,883	0.31%
2023/09/18	6.4	83.66	14	82.69	82.30	-7.7	2,756	-0.28%
2023/09/15	6.1	79.19	7.3	78.92	78.70	-1.2	2,391	-0.05%
2023/09/14	1	78.30	0	0.00	78.40	1	2,341	0.04%
2023/09/13	2	75.20	2	75.80	76.90	0	2,285	0.00%
2023/09/12	5	76.60	6	76.72	76.00	-1	2,250	-0.04%
2023/09/11	2	76.30	4.2	77.50	79.00	-2.2	2,131	-0.10%
2023/09/08	1	73.90	3	73.40	73.60	-2	1,974	-0.10%
2023/09/07	2	75.40	2	75.00	74.60	0	2,002	0.00%
2023/09/06	8	75.24	7	74.76	74.80	1	2,032	0.05%
2023/09/05	3	75.90	2	76.15	75.00	1	1,975	0.05%
2023/09/04	3	73.70	0	0.00	73.70	3	1,790	0.17%
2023/08/31	3.1	71.70	2	72.10	72.40	1.1	1,793	0.06%
2023/08/30	1	70.50	2	70.55	71.40	-1	1,794	-0.06%
2023/08/24	1	70.00	0	0.00	69.80	1	1,872	0.05%
2023/08/23	0	69.00	0	0.00	69.10	0	1,905	0.00%
2023/08/18	1	70.00	0	0.00	70.00	1	2,004	0.05%
2023/08/17	2	69.90	0	0.00	71.10	2	2,020	0.10%
2023/08/14	1	66.00	0	0.00	65.70	1	2,073	0.05%
2023/08/10	13	72.28	10	70.00	69.40	3	2,148	0.14%
2023/08/09	0	70.00	1	69.30	70.00	-1	2,130	-0.05%
2023/08/07	0.3	71.55	0.1	71.90	72.00	0.2	2,154	0.01%
2023/08/02	2	72.55	0	0.00	72.10	2	2,278	0.09%
2023/07/31	1	72.90	1	72.30	71.50	0	2,432	0.00%
2023/07/28	2	73.70	1	73.10	73.10	1	2,435	0.04%
2023/07/27	7.1	72.63	7	72.80	72.50	0.1	2,419	0.00%
2023/07/26	0	0.00	2	69.60	68.80	-2	2,367	-0.08%
2023/07/25	2	69.00	2	69.80	69.70	0	2,435	0.00%
2023/07/24	0	0.00	1	70.30	69.80	-1	2,434	-0.04%
2023/07/21	4	71.15	0	0.00	71.90	4	2,454	0.16%
2023/07/20	0.1	73.20	0	0.00	72.90	0.1	2,510	0.00%
2023/07/18	0.2	71.38	1	70.90	70.50	-0.8	2,520	-0.03%
2023/07/14	1	71.30	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	71.80	6	71.00	71.30	-5	2,744	-0.18%
2023/07/12	3	72.00	1	71.70	71.70	2	2,812	0.07%
2023/07/11	0	0.00	5	72.00	71.90	-5	2,972	-0.17%
2023/07/10	0.1	72.90	0	0.00	72.00	0.1	3,122	0.00%
2023/07/07	0.1	75.40	0	0.00	75.40	0.1	3,481	0.00%
2023/07/06	2	78.20	1	77.90	77.50	1	3,683	0.03%
2023/07/05	3	77.97	2	77.60	77.50	1	3,792	0.03%
2023/07/04	2	77.50	1	78.60	78.50	1	4,011	0.02%
2023/07/03	0	77.70	0	0.00	77.20	0	4,030	0.00%
2023/06/30	1	78.60	1	78.50	78.40	0	4,018	0.00%
2023/06/29	4	79.05	0	0.00	79.10	4	4,028	0.10%
2023/06/27	1.2	78.33	1	77.90	77.70	0.2	4,110	0.00%
2023/06/26	3	78.50	1	79.10	78.80	2	4,126	0.05%
2023/06/21	0.5	79.70	0	0.00	80.00	0.5	4,150	0.01%
2023/06/20	0	0.00	3	80.47	79.80	-3	4,207	-0.07%
2023/06/19	9	82.04	3.8	82.30	81.90	5.2	4,287	0.12%
2023/06/16	0	0.00	3	81.77	82.30	-3	4,546	-0.07%
2023/06/15	1	82.70	1	82.20	82.10	0	4,682	0.00%
2023/06/14	0.2	83.30	0	0.00	83.00	0.2	4,689	0.00%
2023/06/13	1	86.70	0	0.00	85.00	1	4,690	0.02%
2023/06/12	2	85.10	1	85.50	85.50	1	4,682	0.02%
2023/06/09	0	0.00	2	82.60	82.50	-2	4,657	-0.04%
2023/06/05	0	0.00	1	84.80	84.30	-1	4,783	-0.02%
2023/06/02	2	83.55	1	83.50	83.50	1	4,785	0.02%
2023/06/01	1	84.50	0	0.00	83.20	1	4,809	0.02%
2023/05/31	2	84.90	1	85.30	85.00	1	4,830	0.02%
2023/05/29	0	0.00	3	83.70	83.70	-3	4,962	-0.06%
2023/05/26	0	0.00	3	81.70	81.70	-3	5,002	-0.06%
2023/05/25	0	0.00	1	83.60	82.90	-1	4,997	-0.02%
2023/05/24	1	82.50	2	82.90	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	9.2	82.15	82.40	-9.2	5,182	-0.18%
2023/05/22	2	80.90	1	81.00	81.00	1	5,231	0.02%
2023/05/19	0	80.20	0	0.00	80.10	0	5,370	0.00%
2023/05/18	0	0.00	5	79.90	79.70	-5	5,492	-0.09%
2023/05/17	0	0.00	2	78.30	78.70	-2	5,465	-0.04%
2023/05/16	0	0.00	5	77.02	77.10	-5	5,439	-0.09%
2023/05/15	1	73.50	2	74.70	74.30	-1	5,379	-0.02%
2023/05/12	7	74.10	3	74.40	74.20	4	5,372	0.07%
2023/05/11	3	74.97	2	76.20	74.10	1	5,389	0.02%
2023/05/10	3	75.43	0	0.00	75.70	3	5,416	0.06%
2023/05/09	2.3	74.93	1	73.80	73.80	1.3	5,407	0.02%
2023/05/08	20.3	77.15	20	76.28	76.00	0.3	5,381	0.01%
2023/05/05	0.2	80.00	2	79.30	80.50	-1.8	5,271	-0.03%
2023/05/04	0	0.00	1	78.20	78.00	-1	5,318	-0.02%
2023/05/03	2	79.20	2	79.10	78.50	0	5,364	0.00%
2023/04/28	1	79.70	0	0.00	79.10	1	5,442	0.02%
2023/04/26	0	78.90	2	77.50	78.70	-2	5,359	-0.04%
2023/04/25	2	79.85	0	0.00	79.00	2	5,334	0.04%
2023/04/24	8	81.90	0	0.00	82.20	8	5,277	0.15%
2023/04/21	3	83.47	0	0.00	81.50	3	5,285	0.06%
2023/04/20	2	83.90	0	0.00	83.20	2	5,273	0.04%
2023/04/19	3	87.17	0	0.00	85.10	3	5,294	0.06%
2023/04/18	6	88.65	2.1	88.29	87.80	3.9	5,295	0.07%
2023/04/17	18	89.42	13	89.08	89.30	5	5,247	0.10%
2023/04/14	13	89.61	13	88.03	89.40	0	5,271	0.00%
2023/04/13	5.1	88.74	10	87.80	87.80	-4.9	5,269	-0.09%
2023/04/12	37	90.75	34	91.13	91.40	3	5,117	0.06%
2023/04/11	4.1	84.27	29.3	84.17	86.90	-25.2	4,723	-0.53%
2023/04/10	1	81.40	0	83.20	81.70	1	4,506	0.02%
2023/04/07	5	82.64	3	83.28	83.00	2	4,459	0.04%
2023/03/31	1	78.28	0	0.00	77.50	1	4,214	0.02%
2023/03/30	0	0.00	4	77.80	77.50	-4	4,218	-0.09%
2023/03/29	5	77.46	2	77.80	77.10	3	4,226	0.07%
2023/03/28	3	78.70	1	78.72	78.80	2	4,247	0.05%
2023/03/27	0.2	78.60	1	78.20	78.50	-0.8	4,226	-0.02%
2023/03/24	1	78.00	1	78.50	78.50	0	4,260	0.00%
2023/03/23	6	77.60	1	77.90	77.50	5	4,255	0.12%
2023/03/22	0.1	79.10	5	79.40	78.80	-4.9	4,202	-0.12%
2023/03/21	26	83.23	14	81.79	80.90	12	4,105	0.29%
2023/03/20	0	0.00	32.3	78.56	81.00	-32.3	3,858	-0.84%
2023/03/15	0.1	77.00	12.5	76.78	74.70	-12.4	3,719	-0.33%
2023/03/14	1	74.90	0	0.00	74.80	1	3,704	0.03%
2023/03/13	1	73.10	0	0.00	76.30	1	3,722	0.03%
2023/03/10	20	76.86	1	76.20	74.20	19	3,704	0.51%
2023/03/09	1	77.20	0	0.00	76.30	1	3,732	0.03%
2023/03/08	19	75.80	2	76.00	76.10	17	3,713	0.46%
2023/03/07	3	76.27	0	0.00	76.10	3	3,711	0.08%
2023/03/06	3	76.27	21	76.19	75.80	-18	3,708	-0.49%
2023/03/03	0	75.30	2	75.40	75.00	-2	3,693	-0.05%
2023/03/02	24	75.01	0	0.00	74.70	24	3,712	0.65%
2023/03/01	20	76.37	36	76.11	76.90	-16	3,645	-0.44%
2023/02/24	1	72.99	1	71.40	71.90	0	3,589	0.00%
2023/02/23	0	0.00	2	73.80	74.20	-2	3,562	-0.06%
2023/02/22	4	73.55	1	75.50	73.20	3	3,597	0.08%
2023/02/21	1.3	77.31	2	77.50	77.00	-0.7	3,620	-0.02%
2023/02/20	3	73.91	4	75.00	75.20	-1	3,691	-0.03%
2023/02/17	5	73.22	3	73.23	74.00	2	4,151	0.05%
2023/02/16	1	72.60	0.2	73.00	72.60	0.8	4,027	0.02%
2023/02/14	2	70.60	2	70.20	69.50	0	4,204	0.00%
2023/02/09	0	0.00	3	70.60	70.50	-3	5,118	-0.06%
2023/02/08	3	70.90	8	71.61	71.50	-5	5,150	-0.10%
2023/02/07	10	70.70	0	0.00	70.70	10	5,122	0.20%
2023/02/06	1	69.50	0.4	69.50	68.80	0.6	5,101	0.01%
2023/02/03	2	70.00	0	0.00	69.60	2	5,106	0.04%
2023/02/02	21	70.15	0	0.00	70.30	21	5,155	0.41%
2023/02/01	44	68.16	5	67.80	68.40	39	5,177	0.75%
2023/01/31	21	66.89	7	66.84	66.90	14	5,197	0.27%
2023/01/30	3	65.03	16	65.03	65.50	-13	5,194	-0.25%
2023/01/17	0	62.60	0	0.00	62.60	0	5,189	0.00%
2023/01/13	5	62.60	0	0.00	62.40	5	5,404	0.09%
2023/01/12	5	64.20	8	63.54	63.50	-3	5,475	-0.05%
2023/01/11	1	63.60	0	0.00	64.00	1	5,609	0.02%
2023/01/10	0	0.00	4	63.50	63.40	-4	5,919	-0.07%
2023/01/09	1	62.90	1	63.50	63.50	0	6,065	0.00%
2023/01/06	2	62.20	3	63.60	63.70	-1	6,035	-0.02%
2023/01/05	7	63.21	6	62.03	61.80	1	5,979	0.02%
2023/01/04	14	63.48	0	0.00	62.20	14	5,993	0.23%
2023/01/03	7	62.47	9	62.90	62.60	-2	5,910	-0.03%
2022/12/30	0	58.80	4	58.90	58.60	-4	5,788	-0.07%
2022/12/29	1	58.50	1	58.10	58.80	0	5,809	0.00%
2022/12/28	0	59.20	0	0.00	58.20	0	5,845	0.00%
2022/12/27	5	61.60	6	60.57	59.80	-1	5,866	-0.02%
2022/12/26	1	59.60	1	58.60	58.70	0	5,817	0.00%
2022/12/22	2	57.25	0	0.00	58.10	2	5,827	0.03%
2022/12/20	0	59.50	0	0.00	56.50	0	5,857	0.00%
2022/12/19	0	59.80	0	0.00	59.50	0	5,850	0.00%
2022/12/16	1	60.50	0	0.00	60.50	1	5,835	0.02%
2022/12/15	1	62.63	0	0.00	62.60	1	5,786	0.02%
2022/12/13	1.1	62.87	0	0.00	62.50	1.1	5,747	0.02%
2022/12/12	1	62.50	5	62.50	62.60	-4	5,742	-0.07%
2022/12/09	0	0.00	3	63.90	63.70	-3	5,724	-0.05%
2022/12/07	0	0.00	5	65.58	64.30	-5	5,716	-0.09%
2022/12/06	10.1	66.90	1	66.00	66.10	9.1	5,696	0.16%
2022/12/05	7	69.00	17	69.07	68.20	-10	5,685	-0.18%
2022/12/02	11	68.49	17	68.05	68.00	-6	5,654	-0.11%
2022/12/01	3	67.33	8	67.48	68.00	-5	5,641	-0.09%
2022/11/30	1	65.70	0	0.00	65.70	1	5,581	0.02%
2022/11/28	10	65.40	0	0.00	64.90	10	5,614	0.18%
2022/11/24	12	66.19	11	65.82	66.10	1	5,615	0.02%
2022/11/23	1	64.00	8	64.58	64.30	-7	5,568	-0.13%
2022/11/22	1	65.00	2	64.05	63.60	-1	5,568	-0.02%
2022/11/21	8	66.34	2	66.85	65.50	6	5,547	0.11%
2022/11/18	12	69.01	23	68.40	67.60	-11	5,540	-0.20%
2022/11/17	7	68.46	6	69.18	68.30	1	5,558	0.02%
2022/11/16	35	68.12	39	67.63	69.00	-4	5,487	-0.07%
2022/11/15	30	63.77	27.1	64.39	67.40	2.9	5,320	0.06%
2022/11/14	6	67.50	1	67.50	67.50	5	4,863	0.10%
2022/11/11	14	76.83	9	77.48	75.00	5	4,998	0.10%
2022/11/10	14	76.01	6.1	75.37	75.00	7.9	4,862	0.16%
2022/11/09	43	77.38	42.6	76.77	76.80	0.5	4,819	0.01%
2022/11/08	0	0.00	4.2	75.62	76.50	-4.2	4,351	-0.10%
2022/11/07	6	68.12	2	69.21	69.60	4	4,334	0.09%
2022/11/04	6	65.43	7	66.37	66.60	-1	4,277	-0.02%
2022/11/03	9	66.96	5	67.18	67.00	4	4,307	0.09%
2022/11/02	1	67.90	0.3	68.44	67.80	0.8	4,309	0.02%
2022/11/01	2.1	68.10	6	67.98	68.00	-3.9	4,366	-0.09%
2022/10/31	3	68.47	0.1	69.00	68.50	3	4,354	0.07%
2022/10/28	4	69.38	2	67.45	67.00	2	4,338	0.05%
2022/10/27	7	71.71	0	0.00	72.90	7	4,307	0.16%
2022/10/26	0	0.00	9.2	69.75	70.00	-9.2	4,326	-0.21%
2022/10/25	4	70.23	0	0.00	68.60	4	4,422	0.09%
2022/10/24	3	72.43	0	0.00	69.50	3	4,469	0.07%
2022/10/21	2	72.20	8	70.30	69.90	-6	4,596	-0.13%
2022/10/20	2	73.85	3	74.27	74.00	-1	4,546	-0.02%
2022/10/19	2	73.95	7.1	73.94	74.90	-5.1	4,500	-0.11%
2022/10/18	18	72.89	22	73.59	74.00	-4	4,386	-0.09%
2022/10/17	5	68.88	12.1	69.94	70.80	-7.1	4,107	-0.17%
2022/10/14	2	64.35	2	65.35	65.60	0	3,981	0.00%
2022/10/13	2	62.35	0	0.00	60.00	2	4,016	0.05%
2022/10/12	3.1	64.83	1	65.40	65.70	2.1	4,029	0.05%
2022/10/07	3	68.37	1.1	69.67	67.90	2	4,017	0.05%
2022/10/06	16	68.17	14	66.80	68.00	2	4,013	0.05%
2022/10/05	1	66.30	0	0.00	67.20	1	4,016	0.02%
2022/10/03	2	60.20	2	61.50	61.70	0	4,018	0.00%
2022/09/30	1	58.20	1	59.10	61.00	0	4,083	0.00%
2022/09/28	2	60.00	2	61.20	59.70	0	4,243	0.00%
2022/09/27	0	0.00	1	61.50	62.70	-1	4,281	-0.02%
2022/09/26	0	0.00	5	60.90	60.80	-5	4,336	-0.12%
2022/09/22	2	67.65	0.3	67.40	67.30	1.7	4,441	0.04%
2022/09/21	2	68.40	10	68.20	68.20	-8	4,466	-0.18%
2022/09/16	1	69.70	1	69.50	69.50	0	4,574	0.00%
2022/09/14	6	70.97	1	70.10	71.10	5	4,722	0.11%
2022/09/13	0	0.00	1	71.50	71.10	-1	4,779	-0.02%
2022/09/12	0	0.00	5.8	70.84	70.70	-5.8	4,887	-0.12%
2022/09/08	2	68.80	2	68.30	69.90	0	4,964	0.00%
2022/09/06	0	70.00	1	71.50	69.50	-1	4,993	-0.02%
2022/09/05	5	73.14	3	72.67	71.90	2	4,984	0.04%
2022/09/02	0	0.00	2	76.80	76.10	-2	4,963	-0.04%
2022/09/01	2	75.50	11	75.65	75.10	-9	4,958	-0.18%
2022/08/31	1	74.80	1	75.30	77.00	0	4,952	0.00%
2022/08/30	3	74.80	0	0.00	74.90	3	4,964	0.06%
2022/08/29	2	74.55	3.1	74.44	74.30	-1.1	4,984	-0.02%
2022/08/26	2.5	78.59	2	77.95	77.30	0.5	4,987	0.01%
2022/08/25	8.2	78.21	9	78.89	78.10	-0.8	5,040	-0.02%
2022/08/24	0.3	78.50	0	0.00	78.00	0.3	5,252	0.01%
2022/08/23	12	76.48	1	76.50	76.60	11	5,210	0.21%
2022/08/22	2	78.20	1	79.00	77.80	1	5,185	0.02%
2022/08/19	8	78.39	4	78.33	77.90	4	5,145	0.08%
2022/08/18	10	77.44	23	78.26	77.80	-13	5,075	-0.26%
2022/08/17	7	76.33	10	75.46	75.10	-3	4,915	-0.06%
2022/08/16	4	77.20	1.1	76.54	76.00	2.9	4,912	0.06%
2022/08/15	6.1	77.75	4	77.93	78.50	2.1	4,862	0.04%
2022/08/12	3.1	74.39	2	75.90	75.20	1.1	4,746	0.02%
2022/08/11	2	70.95	25	70.91	70.80	-23	4,603	-0.50%
2022/08/10	2	67.85	2	68.50	70.60	0	4,606	0.00%
2022/08/09	0.1	69.00	0	0.00	68.90	0.1	4,544	0.00%
2022/08/08	3	68.13	2	67.60	69.50	1	4,547	0.02%
2022/08/05	1	66.80	2	67.70	67.30	-1	4,483	-0.02%
2022/08/04	4	65.75	2	66.35	66.70	2	4,484	0.04%
2022/08/03	8	68.20	12	67.59	67.70	-4	4,456	-0.09%
2022/08/02	2	67.90	12	66.75	66.60	-10	4,450	-0.22%
2022/08/01	8	69.80	8	70.85	69.90	0	4,395	0.00%
2022/07/29	15	75.03	32	74.62	74.10	-17	4,285	-0.40%
2022/07/28	23	78.53	18	77.26	76.60	5	4,233	0.12%
2022/07/27	6	96.40	1	97.00	96.70	5	4,070	0.12%
2022/07/26	5	96.72	1.1	96.52	96.20	4	4,018	0.10%
2022/07/25	3	99.88	0.1	101.00	99.00	3	4,036	0.07%
2022/07/22	0	0.00	4.1	103.01	101.50	-4.1	4,072	-0.10%
2022/07/21	13	102.31	13.1	101.12	102.50	-0.1	4,139	0.00%
2022/07/20	4	101.38	4.1	101.48	101.00	-0.1	4,284	0.00%
2022/07/19	6	96.22	6.2	97.30	98.60	-0.2	4,288	0.00%
2022/07/18	3	93.40	14.1	93.77	95.60	-11.1	4,245	-0.26%
2022/07/15	37	91.71	2.1	90.53	92.10	35	4,259	0.82%
2022/07/14	5	90.64	2.1	90.07	91.00	3	4,246	0.07%
2022/07/13	2.1	89.40	2.1	89.30	89.30	-0.1	4,230	0.00%
2022/07/12	5	87.50	5	86.92	86.60	0	4,242	0.00%
2022/07/11	44	90.20	6	90.13	90.00	38	4,267	0.89%
2022/07/08	5	91.20	4.3	90.68	90.60	0.8	4,246	0.02%
2022/07/07	11	84.97	9	87.41	87.80	2	4,192	0.05%
2022/07/06	7	87.11	1	86.00	86.20	6	4,143	0.14%
2022/07/05	4.1	85.34	4	84.58	86.50	0.1	4,142	0.00%
2022/07/04	17	85.59	31	84.84	83.70	-14	4,137	-0.34%
2022/07/01	0	85.40	0	0.00	81.90	0	4,170	0.00%
2022/06/30	2	90.25	1	91.20	90.00	1	4,076	0.02%
2022/06/29	4	94.10	3	93.93	93.80	1	4,020	0.02%
2022/06/28	1	94.60	1.2	95.17	94.70	-0.2	3,986	0.00%
2022/06/27	0.2	97.20	3	97.30	97.10	-2.8	3,975	-0.07%
2022/06/24	0	94.00	0.1	93.40	93.70	-0.1	3,952	0.00%
2022/06/23	1	91.00	1	94.00	91.70	0	3,908	0.00%
2022/06/22	4	93.50	6	93.12	91.70	-2	3,866	-0.05%
2022/06/21	1	95.50	4	96.20	97.50	-3	3,801	-0.08%
2022/06/20	5	96.78	9	96.38	93.60	-4	3,775	-0.11%
2022/06/17	4	103.38	3	102.17	102.00	1	3,668	0.03%
2022/06/16	4	110.63	1	114.00	107.00	3	3,615	0.08%
2022/06/15	4	113.25	4	113.50	112.50	0	3,608	0.00%
2022/06/14	1	114.00	1	115.00	116.00	0	3,636	0.00%
2022/06/13	4	115.00	1	116.00	115.00	3	3,650	0.08%
2022/06/10	0	0.00	3	116.50	118.00	-3	3,665	-0.08%
2022/06/09	7	118.00	8	118.44	117.50	-1	3,667	-0.03%
2022/06/08	4	120.63	0	0.00	118.50	4	3,680	0.11%
2022/06/07	8	120.00	8	119.13	120.00	0	3,688	0.00%
2022/06/06	0	0.00	1	117.50	119.00	-1	3,691	-0.03%
2022/06/02	1	119.00	0	0.00	119.00	1	3,742	0.03%
2022/06/01	3	122.67	1	122.00	121.00	2	3,709	0.05%
2022/05/27	1	112.00	0	0.00	111.50	1	3,558	0.03%
2022/05/24	7	109.58	0	0.00	109.50	7	4,117	0.17%
2022/05/19	0.1	116.00	0	0.00	118.50	0.1	4,166	0.00%
2022/05/18	2	119.00	2	118.50	118.50	0	4,147	0.00%
2022/05/16	0	0.00	4	114.00	113.00	-4	4,113	-0.10%
2022/05/12	0	115.50	6	115.42	114.50	-6	4,183	-0.14%
2022/05/09	0	0.00	1	114.00	113.00	-1	4,171	-0.02%
2022/05/05	2	120.00	0	0.00	119.50	2	4,177	0.05%
2022/05/04	3	119.17	1	118.50	119.00	2	4,159	0.05%
2022/05/03	0	116.00	0	0.00	117.00	0	4,139	0.00%
2022/04/28	10.1	114.51	11	116.05	115.50	-0.9	4,171	-0.02%
2022/04/27	6.1	112.17	6	113.92	116.00	0.1	4,117	0.00%
2022/04/26	4.1	121.60	8	124.00	119.00	-3.9	4,020	-0.10%
2022/04/25	0.1	116.58	0	0.00	118.50	0.1	3,885	0.00%
2022/04/22	1.3	122.35	0	0.00	122.00	1.3	3,870	0.03%
2022/04/21	1	125.50	6	125.50	125.50	-5	3,937	-0.13%
2022/04/20	1	122.00	2	122.00	122.50	-1	3,919	-0.03%
2022/04/19	1	121.00	1	123.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	10	123.10	122.50	-10	4,064	-0.25%
2022/04/15	3	124.33	2	127.50	122.50	1	4,097	0.02%
2022/04/14	1	128.00	5	130.00	129.00	-4	4,152	-0.10%
2022/04/13	1.1	128.45	10	127.50	128.50	-8.9	4,267	-0.21%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	4	126.63	0	0.00	126.00	4	4,512	0.09%
2022/04/08	6	130.67	11	133.50	131.00	-5	4,545	-0.11%
2022/04/07	5.1	132.92	43	136.21	131.00	-37.9	4,502	-0.84%
2022/04/06	2	142.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	0	0.00	0.5	144.50	145.00	-0.5	4,538	-0.01%
2022/03/31	0	0.00	1	147.00	146.00	-1	4,634	-0.02%
2022/03/30	0.5	148.50	4	149.00	148.00	-3.5	4,706	-0.07%
2022/03/29	2	147.00	3	149.00	148.00	-1	4,718	-0.02%
2022/03/28	3	146.83	0	0.00	147.00	3	4,760	0.06%
2022/03/25	6	150.50	6	153.50	149.50	0	4,806	0.00%
2022/03/24	1	151.00	1	150.50	152.00	0	4,901	0.00%
2022/03/23	22	152.43	0	0.00	151.50	22	4,982	0.44%
2022/03/21	4	151.38	4	150.88	150.00	0	5,207	0.00%
2022/03/18	0	0.00	10	149.00	149.00	-10	5,238	-0.19%
2022/03/17	10	147.25	0	0.00	148.00	10	5,245	0.19%
2022/03/16	3	144.33	1	145.00	145.00	2	5,277	0.04%
2022/03/15	8	144.56	6	145.50	144.00	2	5,332	0.04%
2022/03/11	0	0.00	2	144.50	145.00	-2	5,615	-0.04%
2022/03/10	4	148.75	1	149.00	148.00	3	5,715	0.05%
2022/03/08	4	142.63	0	0.00	142.50	4	5,897	0.07%
2022/03/07	5	147.20	24	147.56	147.00	-19	5,927	-0.32%
2022/03/04	0	0.00	6	154.42	153.00	-6	5,994	-0.10%
2022/03/03	0	0.00	17	156.06	156.00	-17	6,127	-0.28%
2022/03/02	45	157.22	21	156.67	156.50	24	6,211	0.39%
2022/03/01	0	0.00	1	153.50	153.50	-1	6,202	-0.02%
2022/02/25	35	153.94	39	157.01	152.00	-4	6,280	-0.06%
2022/02/24	27.1	156.22	11	156.18	156.00	16.1	6,265	0.26%
2022/02/23	10	154.00	2.1	154.24	154.50	7.9	6,083	0.13%
2022/02/22	19	146.45	4	146.50	146.00	15	6,358	0.24%
2022/02/21	0	0.00	5	149.30	149.50	-5	7,504	-0.07%
2022/02/18	4	147.25	1	147.50	150.00	3	8,235	0.04%
2022/02/17	2	149.50	19	149.42	149.50	-17	8,303	-0.20%
2022/02/16	11	147.86	6	149.58	147.50	5	8,404	0.06%
2022/02/15	16.1	146.66	20	147.00	146.00	-4	8,455	-0.05%
2022/02/10	15	153.60	10	157.00	153.50	5	8,699	0.06%
2022/02/09	13	155.88	15	154.00	156.50	-2	8,765	-0.02%
2022/02/08	3	150.00	8	150.63	153.00	-5	8,868	-0.06%
2022/02/07	4.1	143.90	0	0.00	146.50	4.1	8,910	0.05%
2022/01/26	12	145.42	10	146.00	145.50	2	8,992	0.02%
2022/01/25	1	146.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	3	149.50	2.2	144.59	149.50	0.8	9,426	0.01%
2022/01/21	15.1	150.04	6	151.00	149.50	9.1	9,663	0.09%
2022/01/20	14	153.79	0	0.00	154.00	14	10,078	0.14%
2022/01/19	2	155.50	0	0.00	155.00	2	10,230	0.02%
2022/01/18	3	158.67	2	158.75	155.50	1	10,457	0.01%
2022/01/14	5	150.00	0	0.00	152.00	5	10,633	0.05%
2022/01/13	0.1	155.50	0	0.00	155.00	0.1	11,031	0.00%
2022/01/12	0	158.00	0	0.00	156.00	0	11,081	0.00%
2022/01/10	5	162.50	5	162.00	163.50	0	11,206	0.00%
2022/01/07	6.1	159.75	1	159.00	159.00	5.1	11,373	0.05%
2022/01/06	5	162.91	1.5	164.18	163.00	3.5	11,458	0.03%
2022/01/05	4	169.00	4	169.13	167.50	0	11,517	0.00%
2022/01/04	14	173.68	15	176.67	172.50	-1	11,520	-0.01%
2022/01/03	0.5	175.50	4	174.75	176.50	-3.5	11,503	-0.03%
2021/12/30	2	172.00	1	172.00	171.50	1	11,577	0.01%
2021/12/29	0	0.00	0.3	170.50	171.00	-0.3	11,897	0.00%
2021/12/28	11.2	171.80	19	173.45	171.00	-7.8	12,314	-0.06%
2021/12/27	5	167.00	7	169.00	173.00	-2	12,392	-0.02%
2021/12/24	6	168.42	1	169.00	167.50	5	12,543	0.04%
2021/12/23	1	171.50	1	170.50	170.50	0	12,641	0.00%
2021/12/21	3	172.50	41.1	172.37	172.50	-38.1	12,817	-0.30%
2021/12/20	25	171.20	0.5	171.50	170.50	24.5	12,865	0.19%
2021/12/17	3	170.67	0	0.00	170.00	3	12,878	0.02%
2021/12/16	37.8	171.81	31	173.00	173.00	6.8	12,975	0.05%
2021/12/15	2	167.50	11.1	165.83	167.50	-9.1	12,895	-0.07%
2021/12/14	24.1	161.75	14	165.18	160.50	10.1	12,907	0.08%
2021/12/10	1	165.50	3.3	164.81	165.50	-2.3	13,087	-0.02%
2021/12/09	0.1	169.50	1	171.00	169.00	-0.9	13,075	-0.01%
2021/12/08	11.6	175.96	31	174.11	173.00	-19.4	13,121	-0.15%
2021/12/07	10.5	175.00	19	174.76	173.00	-8.5	13,391	-0.06%
2021/12/06	10	173.75	2	172.75	172.50	8	13,493	0.06%
2021/12/03	2	169.00	1	170.00	170.50	1	13,607	0.01%
2021/12/02	4	168.00	5	167.70	166.50	-1	13,776	-0.01%
2021/12/01	30.3	169.03	7.1	168.01	169.50	23.2	14,020	0.17%
2021/11/30	28	167.36	14	169.29	166.00	14	14,345	0.10%
2021/11/29	7	155.29	20.3	160.49	163.50	-13.3	14,557	-0.09%
2021/11/26	21	164.76	19	166.34	162.50	2	14,708	0.01%
2021/11/25	14.1	167.83	14	168.64	168.00	0.1	15,011	0.00%
2021/11/24	18	168.22	18	168.56	169.00	0	15,081	0.00%
2021/11/23	27.2	170.33	15.2	174.26	169.00	12	15,233	0.08%
2021/11/22	7	175.07	23	174.98	176.50	-16	15,337	-0.10%
2021/11/19	51.8	175.39	53	177.38	172.50	-1.3	15,709	-0.01%
2021/11/18	82.5	177.41	80.3	179.58	173.50	2.2	15,879	0.01%
2021/11/17	35	166.03	47	166.07	171.50	-12	15,099	-0.08%
2021/11/16	5	157.00	0	0.00	156.00	5	14,940	0.03%
2021/11/15	6	157.58	25	159.14	156.50	-19	15,536	-0.12%
2021/11/12	14	155.00	14	155.00	155.00	0	16,770	0.00%
2021/11/11	24	154.60	0	0.00	154.50	24	16,996	0.14%
2021/11/10	15	153.10	52	153.99	152.50	-37	17,198	-0.22%
2021/11/09	6	155.17	7	156.29	155.50	-1	17,489	-0.01%
2021/11/08	2	150.75	2	150.25	152.00	0	17,513	0.00%
2021/11/05	45	149.07	11	148.86	148.50	34	17,807	0.19%
2021/11/04	16	144.63	15	146.47	144.50	1	18,007	0.01%
2021/11/03	2	148.00	2	145.50	148.50	0	18,247	0.00%
2021/11/02	9.1	149.41	3	144.01	144.00	6.1	18,473	0.03%
2021/11/01	18	151.86	18.4	155.93	150.00	-0.4	18,641	0.00%
2021/10/29	17	163.53	22	164.39	160.00	-5	18,846	-0.03%
2021/10/28	28.1	164.63	42	166.94	164.00	-13.9	19,154	-0.07%
2021/10/27	29.4	157.35	10	156.55	158.50	19.4	19,858	0.10%
2021/10/26	10	153.55	11	154.14	152.50	-1	20,775	0.00%
2021/10/25	2	147.75	0	0.00	149.00	2	21,535	0.01%
2021/10/22	18	148.86	44	149.32	148.00	-26	22,191	-0.12%
2021/10/21	36	155.32	50	156.03	151.00	-14	22,793	-0.06%
2021/10/20	7	146.43	11	146.59	147.00	-4	23,424	-0.02%
2021/10/19	34	144.44	29	146.00	145.50	5	24,926	0.02%
2021/10/18	17	140.47	16	141.56	143.00	1	25,500	0.00%
2021/10/15	20	142.33	19	139.53	141.00	1	25,649	0.00%
2021/10/14	6	135.67	18	138.33	139.00	-12	25,598	-0.05%
2021/10/13	8	136.50	1	135.00	134.00	7	25,541	0.03%
2021/10/12	4	141.89	1	139.50	139.00	3	25,547	0.01%
2021/10/08	5	146.40	1	143.00	145.00	4	25,639	0.02%
2021/10/07	8	148.00	5	147.40	147.00	3	25,668	0.01%
2021/10/06	16	146.72	13	142.88	140.00	3	25,703	0.01%
2021/10/05	11	147.36	8	150.31	150.50	3	25,490	0.01%
2021/10/04	4	141.88	31	142.63	139.50	-27	25,173	-0.11%
2021/10/01	46	149.44	15	151.10	148.50	31	25,123	0.12%
2021/09/30	14	154.64	9	151.06	155.00	5	25,106	0.02%
2021/09/29	3	155.35	0	0.00	153.50	3	25,212	0.01%
2021/09/28	3	166.00	2	167.75	162.00	1	25,688	0.00%
2021/09/27	25	169.44	2	167.00	168.00	23	25,883	0.09%
2021/09/24	0	0.00	5.2	163.85	164.00	-5.2	26,181	-0.02%
2021/09/23	10	159.75	11	159.68	161.00	-1	26,339	0.00%
2021/09/22	6	161.17	6	161.50	160.50	0	26,604	0.00%
2021/09/17	2	165.75	1	166.00	169.50	1	26,950	0.00%
2021/09/16	3	167.00	1	166.00	165.50	2	27,110	0.01%
2021/09/15	5.1	167.76	2	166.75	165.00	3.1	27,266	0.01%
2021/09/14	3	175.67	1.1	177.09	176.50	1.9	27,647	0.01%
2021/09/13	7	177.37	2	178.00	175.00	5	28,072	0.02%
2021/09/10	19.1	187.06	5	184.60	179.00	14.1	28,528	0.05%
2021/09/09	38	178.76	37	179.47	179.50	1	28,530	0.00%
2021/09/08	10	174.05	9	173.61	169.00	1	28,671	0.00%
2021/09/07	14	175.61	10	177.50	176.50	4	29,141	0.01%
2021/09/06	13.3	173.94	16.1	174.47	174.50	-2.8	29,420	-0.01%
2021/09/03	7.2	186.90	22	185.05	180.50	-14.8	29,785	-0.05%
2021/09/02	11.2	190.50	5.1	190.38	186.00	6.1	30,498	0.02%
2021/09/01	32	194.38	9.3	195.05	195.50	22.7	31,476	0.07%
2021/08/31	6	193.17	5	194.20	191.50	1	32,096	0.00%
2021/08/30	4.1	189.01	3	190.83	189.00	1.1	32,647	0.00%
2021/08/27	8.3	190.48	16	190.03	190.50	-7.7	33,242	-0.02%
2021/08/26	7	191.00	13.1	190.50	190.50	-6.1	34,115	-0.02%
2021/08/25	38	192.36	41.2	192.86	193.50	-3.2	35,424	-0.01%
2021/08/24	55.2	200.19	49.2	190.94	190.00	6.1	35,921	0.02%
2021/08/23	20.4	201.32	21.1	202.02	202.00	-0.7	36,217	0.00%
2021/08/20	17.2	193.26	15.5	192.29	190.50	1.7	36,492	0.00%
2021/08/19	20.4	200.34	14.2	202.48	189.50	6.2	36,702	0.02%
2021/08/18	47.3	199.78	36	205.94	208.00	11.3	36,877	0.03%
2021/08/17	10	213.70	10.3	216.73	207.50	-0.3	37,064	0.00%
2021/08/16	19.1	220.86	18	222.31	221.00	1.1	37,988	0.00%
2021/08/13	7.3	232.57	7	233.21	224.00	0.3	38,240	0.00%
2021/08/12	16	236.97	13	238.12	236.50	3	38,758	0.01%
2021/08/11	8.2	240.48	7	243.64	237.00	1.2	39,687	0.00%
2021/08/10	9	254.22	7	253.14	248.50	2	39,841	0.01%
2021/08/09	31.1	255.97	24	261.83	252.00	7.1	40,193	0.02%
2021/08/06	14	269.43	9	270.00	269.50	5	41,121	0.01%
2021/08/05	8	266.81	12	266.46	265.50	-4	41,868	-0.01%
2021/08/04	10	275.90	10	276.65	274.00	0	42,818	0.00%
2021/08/03	40	284.21	39	287.38	282.50	1	42,779	0.00%
2021/08/02	41.2	288.97	24	288.35	280.00	17.2	42,832	0.04%
2021/07/30	42	276.61	41	283.04	276.50	1	42,231	0.00%
2021/07/29	50	260.89	57	267.56	275.00	-7	41,722	-0.02%
2021/07/28	33.1	265.09	19.1	278.42	261.00	14	41,284	0.03%
2021/07/27	10	279.81	15	282.03	290.00	-5	41,322	-0.01%
2021/07/26	31	282.58	25	283.72	276.00	6	40,993	0.01%
2021/07/23	29	261.46	34.2	265.51	270.50	-5.2	40,197	-0.01%
2021/07/22	4	236.00	26	242.04	246.00	-22	39,107	-0.06%
2021/07/21	2	215.50	17.2	223.89	224.00	-15.2	38,837	-0.04%
2021/07/20	17	215.79	5	218.00	214.00	12	39,098	0.03%
2021/07/19	2	226.25	5	226.40	226.00	-3	39,414	-0.01%
2021/07/16	14	226.18	7	224.64	225.50	7	39,721	0.02%
2021/07/15	5	219.60	4	221.38	224.50	1	40,297	0.00%
2021/07/14	5	208.60	5	210.80	215.50	0	41,013	0.00%
2021/07/13	6	221.42	11	210.86	210.00	-5	41,311	-0.01%
2021/07/12	3.1	222.32	2	222.25	221.00	1.1	42,235	0.00%
2021/07/09	1.1	223.27	6	221.00	220.50	-4.9	43,038	-0.01%
2021/07/08	2	226.00	4	229.38	225.00	-2	43,962	0.00%
2021/07/07	4	225.63	6.3	227.36	224.00	-2.3	44,613	-0.01%
2021/07/06	5	232.70	12.8	234.02	231.00	-7.8	45,041	-0.02%
2021/07/05	18.8	240.38	20.1	238.63	238.50	-1.3	45,758	0.00%
2021/07/02	16	227.81	8	228.13	228.00	8	45,754	0.02%
2021/07/01	9	227.11	26	230.17	222.00	-17	45,948	-0.04%
2021/06/30	27.5	223.55	14	224.86	226.00	13.5	46,289	0.03%
2021/06/29	21.1	231.60	13	224.65	219.00	8.1	46,999	0.02%
2021/06/28	24	224.19	54.1	224.08	233.00	-30.1	46,737	-0.06%
2021/06/25	38	220.18	27.3	219.66	220.00	10.7	46,470	0.02%
2021/06/24	11.6	218.86	11	216.68	217.00	0.6	46,369	0.00%
2021/06/23	25.1	218.02	10	218.10	217.50	15.1	46,246	0.03%
2021/06/22	6.2	213.39	6	214.42	212.50	0.2	45,753	0.00%
2021/06/21	23.2	211.36	17.7	209.98	208.00	5.5	45,360	0.01%
2021/06/18	20.1	223.80	18	227.19	222.50	2.1	44,912	0.00%
2021/06/17	12	223.79	12.2	225.03	228.50	-0.2	44,681	0.00%
2021/06/16	16.5	234.76	26	233.27	223.00	-9.5	44,410	-0.02%
2021/06/15	10	244.50	5.3	243.69	242.50	4.7	43,982	0.01%
2021/06/11	13.3	244.51	5.1	240.93	241.00	8.2	44,896	0.02%
2021/06/10	23.1	248.66	29.2	244.10	240.00	-6.1	44,973	-0.01%
2021/06/09	43.2	239.65	27	239.59	248.00	16.2	44,862	0.04%
2021/06/08	28	240.41	28.2	241.04	230.50	-0.2	44,752	0.00%
2021/06/07	15.1	231.15	21.1	233.73	238.00	-6	44,289	-0.01%
2021/06/04	10	228.25	9	228.22	226.50	1	43,743	0.00%
2021/06/03	22	224.11	36	224.69	230.00	-14	43,243	-0.03%
2021/06/02	46.2	230.01	31.1	223.09	216.00	15.1	42,269	0.04%
2021/06/01	11	229.82	16	231.16	232.50	-5	40,906	-0.01%
2021/05/31	29.3	207.84	42	208.42	211.50	-12.7	39,973	-0.03%
2021/05/28	26.3	202.15	27	204.11	199.50	-0.7	39,364	0.00%
2021/05/27	9	198.72	15	198.33	200.00	-6	39,070	-0.02%
2021/05/26	22.1	194.30	18	201.64	192.50	4.1	38,520	0.01%
2021/05/25	28	201.18	23	202.00	199.50	5	37,898	0.01%
2021/05/24	25	187.96	38.1	180.86	190.00	-13.1	36,643	-0.04%
2021/05/21	3	173.33	20	172.20	176.00	-17	35,838	-0.05%
2021/05/20	14	174.36	13	173.62	169.00	1	35,635	0.00%
2021/05/19	18	173.53	16	174.22	179.00	2	35,152	0.01%
2021/05/18	10	157.85	7	160.64	163.00	3	34,334	0.01%
2021/05/17	7	150.64	7	151.37	148.50	0	34,113	0.00%
2021/05/14	29	176.40	25	176.72	164.50	4	33,842	0.01%
2021/05/13	15	166.07	49	161.74	171.00	-34	32,760	-0.10%
2021/05/12	44	159.08	40	160.74	161.00	4	31,940	0.01%
2021/05/11	16.3	164.44	6.9	167.26	162.50	9.4	30,804	0.03%
2021/05/10	21	184.98	19	191.37	180.50	2	30,623	0.01%
2021/05/07	13	183.08	25	182.82	183.00	-12	30,225	-0.04%
2021/05/06	16	172.91	17	175.06	171.00	-1	29,853	0.00%
2021/05/05	35.4	181.23	12	188.33	172.50	23.4	29,380	0.08%
2021/05/04	4.5	183.72	8	182.50	191.50	-3.5	29,111	-0.01%
2021/05/03	43.1	190.49	12	190.08	179.50	31.1	28,545	0.11%
2021/04/29	34	199.68	47	201.48	199.00	-13	28,395	-0.05%
2021/04/28	71	201.89	41	201.99	201.00	30	28,586	0.10%
2021/04/27	21.2	198.70	18	201.42	195.50	3.2	28,353	0.01%
2021/04/26	11.1	197.38	16	197.69	196.50	-4.9	28,220	-0.02%
2021/04/23	15	189.10	36	184.42	193.50	-21	28,108	-0.07%
2021/04/22	4	184.38	5	185.00	176.00	-1	28,446	0.00%
2021/04/21	8	175.68	9.1	175.85	179.00	-1.1	28,387	0.00%
2021/04/20	37.1	195.69	18.2	194.96	182.00	18.9	27,900	0.07%
2021/04/19	15	200.97	42	200.23	198.50	-27	27,235	-0.10%
2021/04/16	46	228.62	33.1	229.60	220.50	13	27,122	0.05%
2021/04/15	17	207.88	24	212.96	220.00	-7	26,314	-0.03%
2021/04/14	27	200.80	27	201.20	200.00	0	25,679	0.00%
2021/04/13	23.1	212.78	29	213.45	202.50	-6	24,924	-0.02%
2021/04/12	29.2	212.01	20	204.68	202.50	9.1	24,342	0.04%
2021/04/09	43	236.36	31	234.27	225.00	12	23,930	0.05%
2021/04/08	17	225.94	34	232.96	236.50	-17	23,464	-0.07%
2021/04/07	30	215.95	13	215.58	215.00	17	23,107	0.07%
2021/04/06	19	213.63	22	216.00	218.50	-3	22,891	-0.01%
2021/04/01	22	190.07	32.5	191.83	199.00	-10.5	22,675	-0.05%
2021/03/31	16	182.06	4	182.50	181.00	12	22,011	0.05%
2021/03/30	8	175.25	0	0.00	183.50	8	22,479	0.04%
2021/03/29	5	172.40	3.6	170.94	174.00	1.4	22,643	0.01%
2021/03/26	1	152.00	8.7	157.64	158.50	-7.7	23,226	-0.03%
2021/03/25	0	0.00	1	144.50	144.50	-1	23,434	0.00%
2021/03/24	2	149.25	1	153.50	148.00	1	23,608	0.00%
2021/03/23	1	147.00	2	151.00	152.00	-1	23,801	0.00%
2021/03/22	2.1	155.62	16	158.50	154.00	-13.9	24,108	-0.06%
2021/03/19	4	155.25	3	160.00	159.00	1	24,041	0.00%
2021/03/18	13	151.38	22	148.52	152.50	-9	23,912	-0.04%
2021/03/17	42	143.89	9	140.94	139.00	33	23,843	0.14%
2021/03/16	27	145.15	15.7	148.05	148.50	11.3	22,616	0.05%
2021/03/15	21.6	129.47	21.2	132.79	135.00	0.3	21,961	0.00%
2021/03/12	76.1	118.79	67	118.52	123.00	9.1	21,016	0.04%
2021/03/11	14.1	108.17	28.9	109.68	112.00	-14.8	19,953	-0.07%
2021/03/10	15	105.10	7	103.57	102.00	8	19,630	0.04%
2021/03/09	13	97.23	22	99.43	100.00	-9	19,296	-0.05%
2021/03/08	13	99.47	3	100.50	96.10	10	19,365	0.05%
2021/03/05	12	99.17	8	99.88	99.20	4	19,397	0.02%
2021/03/04	5	102.00	5	101.50	101.50	0	19,409	0.00%
2021/03/03	1	102.00	0	0.00	101.00	1	19,427	0.01%
2021/03/02	5	104.50	7.2	104.96	104.50	-2.2	19,354	-0.01%
2021/02/26	6.1	101.51	2	101.75	99.80	4.1	19,082	0.02%
2021/02/25	1.1	101.95	5	110.00	101.00	-3.9	18,950	-0.02%
2021/02/24	6	109.67	3	111.83	106.50	3	18,832	0.02%
2021/02/23	1	105.50	4	113.13	113.50	-3	18,669	-0.02%
2021/02/22	4	107.25	10	106.05	109.00	-6	18,470	-0.03%
2021/02/19	8	100.80	6	98.65	99.70	2	18,188	0.01%
2021/02/18	6	97.77	17	97.13	99.30	-11	17,890	-0.06%
2021/02/17	11	93.44	7	95.11	94.80	4	17,744	0.02%
2021/02/05	5	88.74	4	88.95	88.30	1	17,606	0.01%
2021/02/03	0	0.00	1	85.00	83.60	-1	17,453	-0.01%
2021/02/02	0	0.00	3	82.33	81.90	-3	17,654	-0.02%
2021/02/01	3	81.73	2	82.10	81.60	1	17,735	0.01%
2021/01/29	2	86.70	2	86.05	84.00	0	17,492	0.00%
2021/01/28	12	90.11	13	90.39	88.40	-1	17,286	-0.01%
2021/01/27	0	0.00	9	92.98	90.80	-9	17,175	-0.05%
2021/01/26	13	93.51	6	95.50	90.80	7	17,215	0.04%
2021/01/25	11	96.08	1	95.20	95.60	10	16,996	0.06%
2021/01/22	1	101.00	2	100.75	101.00	-1	17,006	-0.01%
2021/01/21	4	97.28	3	96.87	97.90	1	16,945	0.01%
2021/01/20	13	101.93	5	101.18	98.60	8	16,813	0.05%
2021/01/19	2	108.00	4	108.88	109.50	-2	16,898	-0.01%
2021/01/18	9	109.22	4	109.88	108.50	5	16,782	0.03%
2021/01/15	9	108.94	5	109.88	110.50	4	16,420	0.02%
2021/01/14	5	103.60	4	104.13	106.00	1	15,638	0.01%
2021/01/13	1	98.80	0	0.00	96.60	1	15,309	0.01%
2021/01/12	11	96.08	10	93.10	93.50	1	15,066	0.01%
2021/01/11	4	95.60	13	97.62	98.00	-9	14,830	-0.06%
2021/01/08	3	93.07	3.1	91.46	92.90	-0.1	14,485	0.00%
2021/01/07	5.1	90.63	1	90.40	91.90	4.1	14,161	0.03%
2021/01/06	14	90.69	10	86.20	86.10	4	13,867	0.03%
2021/01/05	1	89.20	2	87.30	87.90	-1	13,629	-0.01%
2021/01/04	2	91.85	2	91.25	90.70	0	13,423	0.00%
2020/12/31	1	96.30	2.6	95.43	93.50	-1.6	13,225	-0.01%
2020/12/30	1	98.30	0.4	95.10	95.10	0.6	12,730	0.00%
2020/12/29	3	99.17	3	98.07	95.50	0	12,492	0.00%
2020/12/28	2	96.97	3	98.57	99.00	-1	12,246	-0.01%
2020/12/25	3	90.10	4	90.35	91.50	-1	11,791	-0.01%
2020/12/24	13.2	86.46	12	87.22	87.50	1.2	11,465	0.01%
2020/12/23	3.6	80.20	5	82.32	85.00	-1.4	10,799	-0.01%
2020/12/22	17	83.67	10	83.74	77.50	7	10,442	0.07%
2020/12/21	1	74.50	9	76.14	80.80	-8	9,725	-0.08%
2020/12/18	10	73.40	9	73.00	73.50	1	9,411	0.01%
2020/12/17	9	71.78	7	71.46	72.20	2	9,180	0.02%
2020/12/16	6	69.93	2	67.95	68.40	4	8,966	0.04%
2020/12/15	0	0.00	3	69.00	67.70	-3	8,530	-0.04%
2020/12/14	0	0.00	5	69.60	68.50	-5	8,452	-0.06%
2020/12/11	0	0.00	1	68.00	68.70	-1	8,405	-0.01%
2020/12/10	9	69.23	0	0.00	67.50	9	8,237	0.11%
2020/12/09	1	66.90	4	68.48	69.90	-3	8,013	-0.04%
2020/12/08	2	66.20	1.1	65.36	66.50	0.9	7,848	0.01%
2020/12/07	1.1	64.51	0	0.00	65.10	1.1	7,784	0.01%
2020/12/04	0	66.00	3.8	66.36	64.80	-3.7	7,756	-0.05%
2020/12/03	1	68.00	1	67.00	67.40	0	7,653	0.00%
2020/12/02	6	68.41	6	68.32	66.50	0	7,624	0.00%
2020/12/01	2	67.00	10	66.29	65.70	-8	7,342	-0.11%
2020/11/27	1	61.90	12	61.96	62.50	-11	6,971	-0.16%
2020/11/26	5	61.40	1	61.50	61.90	4	6,865	0.06%
2020/11/25	7	60.81	2	60.55	59.10	5	6,848	0.07%
2020/11/24	1	60.10	1	60.90	60.90	0	6,805	0.00%
2020/11/23	11	60.71	0	0.00	60.10	11	6,790	0.16%
2020/11/20	2	58.55	4.4	59.82	59.80	-2.4	6,750	-0.04%
2020/11/19	2	59.70	6.8	60.30	58.40	-4.8	6,661	-0.07%
2020/11/18	0	0.00	1	57.50	57.20	-1	6,590	-0.02%
2020/11/17	3	57.73	3	57.73	57.40	0	6,694	0.00%
2020/11/16	1	56.80	2	58.20	57.00	-1	6,670	-0.01%
2020/11/13	2	57.15	5	57.04	57.10	-3	6,614	-0.05%
2020/11/12	2.2	56.61	1	54.70	55.00	1.2	6,515	0.02%
2020/11/10	8	55.90	5	56.16	56.30	3	6,437	0.05%
2020/11/09	1	52.50	5.2	53.76	54.80	-4.2	6,022	-0.07%
2020/11/03	1.6	51.44	0.2	50.50	49.70	1.4	5,814	0.02%
2020/11/02	0	0.00	5	52.00	52.00	-5	5,817	-0.09%
2020/10/30	3	52.53	3	52.17	51.20	0	5,847	0.00%
2020/10/29	2.1	51.21	3.1	52.05	52.50	-1	5,939	-0.02%
2020/10/28	2	49.75	6	50.80	51.20	-4	5,850	-0.07%
2020/10/27	1	49.70	1	48.50	48.40	0	5,502	0.00%
2020/10/26	4.1	46.59	3	47.05	47.00	1.1	5,212	0.02%
2020/10/12	1	32.95	0	0.00	32.60	1	5,098	0.02%
2020/10/08	0	0.00	3	33.95	34.15	-3	5,174	-0.06%
2020/10/06	3	33.45	0	0.00	33.50	3	5,610	0.05%
2020/10/05	0	0.00	4	33.06	33.25	-4	5,803	-0.07%
2020/09/30	7	32.56	5	32.55	32.70	2	5,976	0.03%
2020/09/24	1	32.30	0	0.00	32.05	1	7,514	0.01%
2020/09/21	1	34.25	1.3	33.58	33.40	-0.3	7,659	0.00%
2020/09/18	1	33.35	0	0.00	33.30	1	7,707	0.01%
2020/09/16	0	0.00	0.2	33.00	33.00	-0.2	8,187	0.00%
2020/09/14	3	33.05	0	0.00	33.20	3	8,419	0.04%
2020/09/08	0.5	32.20	0	0.00	32.20	0.5	8,754	0.01%
2020/09/01	6	32.54	10	32.55	32.55	-4	9,341	-0.04%
2020/08/31	10	33.70	0	0.00	33.05	10	9,520	0.11%
2020/08/26	1	33.15	0	0.00	33.00	1	9,797	0.01%
2020/08/20	1	35.00	4	34.21	32.95	-3	9,864	-0.03%
2020/08/19	2	36.45	0	0.00	35.95	2	9,753	0.02%
2020/08/14	0	0.00	1	36.35	36.40	-1	9,816	-0.01%
2020/08/13	4	37.71	0	0.00	36.85	4	9,891	0.04%
2020/08/12	10	36.68	12	37.19	37.95	-2	9,990	-0.02%
2020/08/11	1	36.70	0	0.00	35.85	1	9,929	0.01%
2020/08/10	2	37.00	2	37.58	37.00	0	10,113	0.00%
2020/08/07	1	37.40	0	0.00	37.90	1	10,364	0.01%
2020/08/06	1	37.75	5	37.89	37.50	-4	11,129	-0.04%
2020/08/05	1	38.30	3	38.05	38.45	-2	11,261	-0.02%
2020/08/04	4	37.44	0	0.00	36.95	4	11,444	0.03%
2020/08/03	2	37.13	70	36.96	37.00	-68	11,809	-0.58%
2020/07/31	4	37.30	4	37.05	36.85	0	12,486	0.00%
2020/07/28	7	37.06	4	36.35	35.55	3	13,258	0.02%
2020/07/27	4	37.30	22.4	36.85	36.70	-18.4	13,268	-0.14%
2020/07/24	40	36.93	7	37.69	36.00	33	13,356	0.25%
2020/07/23	0	0.00	8	37.68	38.00	-8	13,411	-0.06%
2020/07/22	1	36.65	1	36.20	36.20	0	13,559	0.00%
2020/07/20	0.4	35.85	0	0.00	35.85	0.4	13,805	0.00%
2020/07/17	3	35.68	0	0.00	35.45	3	13,933	0.02%
2020/07/15	6	37.65	9	37.57	36.85	-3	14,073	-0.02%
2020/07/14	31	38.02	4	38.09	37.60	27	14,035	0.19%
2020/07/13	2	38.40	2	38.45	38.35	0	13,921	0.00%
2020/07/10	42	37.87	11	36.88	36.50	31	13,910	0.22%
2020/07/09	1	36.85	12.5	36.86	37.20	-11.5	13,865	-0.08%
2020/07/08	4	38.21	2	37.58	37.60	2	13,782	0.01%
2020/07/07	14	36.39	5	37.48	37.05	9	13,740	0.07%
2020/07/06	10	37.93	6	38.63	38.05	4	13,518	0.03%
2020/07/03	4	34.60	13	35.46	36.95	-9	13,152	-0.07%
2020/07/02	2	33.65	0	0.00	33.70	2	12,618	0.02%
2020/06/24	10	34.31	13	33.63	33.40	-3	12,549	-0.02%
2020/06/23	7	33.65	2	34.25	34.10	5	12,422	0.04%
2020/06/22	2	33.10	9	33.07	32.65	-7	12,237	-0.06%
2020/06/19	5.5	32.64	0	0.00	32.75	5.5	12,203	0.05%
2020/06/17	1	32.20	0	0.00	32.15	1	12,097	0.01%
2020/06/16	0	0.00	1	32.80	32.15	-1	12,131	-0.01%
2020/06/15	3	32.70	1	32.60	32.30	2	12,122	0.02%
2020/06/12	1	32.55	0	0.00	32.65	1	12,011	0.01%
2020/06/11	3	32.67	41	33.16	31.65	-38	12,006	-0.32%
2020/06/10	40	32.79	0	0.00	32.45	40	11,876	0.34%
2020/06/09	0	0.00	2	32.50	32.45	-2	12,063	-0.02%
2020/06/08	0	0.00	2	32.43	32.25	-2	12,309	-0.02%
2020/06/05	5	33.00	9	32.97	32.65	-4	12,621	-0.03%
2020/06/04	10	32.47	61	32.25	32.30	-51	12,878	-0.40%
2020/06/03	64	31.51	4	31.78	32.20	60	12,993	0.46%
2020/06/01	0	0.00	2	31.10	30.80	-2	13,257	-0.02%
2020/05/29	2	30.40	0	0.00	30.35	2	13,309	0.02%
2020/05/28	3	30.55	0	0.00	30.15	3	13,487	0.02%
2020/05/26	2	31.10	0	0.00	30.75	2	13,571	0.01%
2020/05/25	0	0.00	1	31.00	30.85	-1	13,651	-0.01%
2020/05/21	0	0.00	1	32.80	32.30	-1	13,961	-0.01%
2020/05/20	1	32.00	3	31.57	32.00	-2	13,923	-0.01%
2020/05/19	5	32.11	12	31.69	31.85	-7	13,972	-0.05%
2020/05/18	4	30.58	1	30.45	30.00	3	13,885	0.02%
2020/05/14	8	31.10	8	31.32	31.15	0	14,552	0.00%
2020/05/13	17	30.34	10	30.58	31.60	7	14,457	0.05%
2020/05/12	3	31.90	2	32.10	32.10	1	13,689	0.01%
2020/05/11	4	33.61	0	0.00	31.95	4	13,404	0.03%
2020/05/08	8	35.79	7	35.75	35.50	1	13,050	0.01%
2020/05/07	13	36.43	4	36.33	36.50	9	12,651	0.07%
2020/05/06	8	34.59	6	35.23	35.00	2	11,977	0.02%
2020/05/05	5	33.20	34	33.57	33.70	-29	11,439	-0.25%
2020/05/04	1	32.30	7	32.51	32.85	-6	11,179	-0.05%
2020/04/30	44	31.69	7	31.65	32.20	37	11,116	0.33%
2020/04/29	18	32.26	15	32.14	32.05	3	11,001	0.03%
2020/04/28	3	32.72	10	32.69	31.45	-7	10,887	-0.06%
2020/04/27	13	33.42	23	33.30	33.15	-10	10,629	-0.09%
2020/04/24	3	30.80	9	32.02	32.20	-6	10,392	-0.06%
2020/04/23	10	30.46	6	30.77	30.90	4	10,362	0.04%
2020/04/22	2	30.30	0	0.00	30.15	2	10,319	0.02%
2020/04/21	12	31.79	2	31.05	30.15	10	10,212	0.10%
2020/04/20	0	0.00	5	32.30	31.70	-5	10,104	-0.05%
2020/04/17	0	0.00	4	33.50	33.45	-4	10,046	-0.04%
2020/04/16	9	33.77	3	32.80	34.05	6	10,117	0.06%
2020/04/15	3	33.15	0.1	32.90	33.00	2.9	10,158	0.03%
2020/04/13	1	31.45	2	32.05	31.90	-1	9,705	-0.01%
2020/04/10	1	32.15	0	0.00	31.35	1	9,633	0.01%
2020/04/09	0	0.00	10	30.73	31.40	-10	9,501	-0.11%
2020/04/08	0	0.00	7	30.78	30.75	-7	9,417	-0.07%
2020/04/07	2	29.83	10	29.77	30.00	-8	9,309	-0.09%
2020/04/01	3	28.38	0	0.00	28.10	3	9,128	0.03%
2020/03/31	1	28.45	5	29.10	28.30	-4	9,101	-0.04%
2020/03/30	21	27.20	0	0.00	28.90	21	9,008	0.23%
2020/03/26	0	0.00	5	27.11	27.95	-5	8,942	-0.06%
2020/03/25	6	27.18	2	27.05	26.70	4	8,942	0.04%
2020/03/24	1	26.45	1	26.25	26.30	0	8,869	0.00%
2020/03/23	0	0.00	3	25.73	25.65	-3	8,837	-0.03%
2020/03/20	4	26.58	1	26.75	26.65	3	8,873	0.03%
2020/03/19	14	26.14	5	25.00	25.10	9	8,813	0.10%
2020/03/18	2	28.03	16	27.88	27.10	-14	8,750	-0.16%
2020/03/13	45	26.68	0	0.00	26.65	45	8,542	0.53%
2020/03/12	2	31.00	44	29.13	28.95	-42	8,308	-0.51%
2020/03/11	5	33.12	3	32.90	32.15	2	8,032	0.02%
2020/03/10	2	32.25	2	31.98	31.15	0	7,669	0.00%
2020/03/06	3	32.87	7	32.57	33.05	-4	7,047	-0.06%
2020/03/03	35	31.54	36	31.53	31.05	-1	6,666	-0.02%
2020/03/02	1	30.35	3	30.02	30.15	-2	6,555	-0.03%
2020/02/27	2	30.25	0	0.00	30.40	2	6,519	0.03%
2020/02/26	0.1	30.00	0	0.00	30.15	0.1	6,680	0.00%
2020/02/25	1	31.00	1	29.50	29.35	0	6,769	0.00%
2020/02/24	1	31.55	0	0.00	31.70	1	6,480	0.02%
2020/02/21	0	0.00	20	31.40	31.55	-20	6,512	-0.31%
2020/02/19	0	0.00	2	31.73	31.80	-2	6,446	-0.03%
2020/02/18	10	31.27	10	31.57	31.60	0	6,342	0.00%
2020/02/17	6	30.37	19	29.92	31.20	-13	6,005	-0.22%
2020/02/14	0	0.00	4	28.01	28.40	-4	5,467	-0.07%
2020/02/07	0	0.00	1	24.80	24.80	-1	5,375	-0.02%
2020/02/06	1	25.50	0	0.00	25.55	1	5,398	0.02%
2020/01/30	0	0.00	6	25.65	25.75	-6	5,524	-0.11%
2020/01/20	1	27.50	0	0.00	27.50	1	5,616	0.02%
2020/01/17	0	0.00	10	27.30	27.55	-10	5,571	-0.18%
2020/01/15	1	26.05	5	25.78	26.00	-4	5,297	-0.08%
2020/01/14	0	0.00	1	25.70	25.65	-1	5,214	-0.02%
2020/01/10	5	25.43	2	25.10	25.60	3	5,054	0.06%
2020/01/09	2	24.70	1	24.10	24.85	1	4,879	0.02%
2020/01/08	1	22.55	0	0.00	22.90	1	4,753	0.02%
2020/01/02	0	0.00	2	24.00	24.00	-2	4,685	-0.04%
2019/12/31	1	23.70	0	0.00	23.80	1	4,664	0.02%
2019/12/30	2	23.85	0	0.00	23.75	2	4,636	0.04%
2019/12/25	10	23.50	1	23.55	23.50	9	4,604	0.20%
2019/12/24	1	23.40	15	23.55	23.40	-14	4,607	-0.30%
2019/12/18	0	0.00	2	24.50	24.75	-2	4,409	-0.05%
2019/12/17	3	24.73	2	24.60	24.40	1	4,394	0.02%
2019/12/13	1	24.90	0	0.00	24.70	1	4,325	0.02%
2019/12/12	3	25.10	0	0.00	25.25	3	4,300	0.07%
2019/12/11	10	25.35	1	25.65	25.25	9	4,192	0.21%
2019/12/10	1	26.00	0	0.00	26.00	1	4,130	0.02%
2019/12/09	0	0.00	2	25.60	25.60	-2	4,095	-0.05%
2019/12/06	2	25.65	0	0.00	25.50	2	4,059	0.05%
2019/12/02	0	0.00	1	25.95	25.80	-1	3,803	-0.03%
2019/11/29	1	26.40	3	26.57	26.20	-2	3,779	-0.05%
2019/11/28	1	26.35	27	26.08	26.30	-26	3,710	-0.70%
2019/11/27	1	25.55	2	26.10	26.10	-1	3,641	-0.03%
2019/11/26	1	25.65	5	25.60	25.70	-4	3,573	-0.11%
2019/11/25	17	25.93	1	26.20	25.80	16	3,521	0.45%
2019/11/22	9	25.54	13	25.39	25.50	-4	3,237	-0.12%
2019/11/21	15	24.80	1	24.85	25.00	14	3,016	0.46%
2019/11/20	0	0.00	1	24.90	24.75	-1	2,943	-0.03%
2019/11/19	3	24.25	15	25.24	23.85	-12	2,829	-0.42%
2019/11/18	2	24.75	2	24.55	24.80	0	2,650	0.00%
2019/11/15	0	0.00	5	24.11	24.05	-5	2,588	-0.19%
2019/11/14	5	23.70	0	0.00	23.55	5	2,534	0.20%
2019/11/13	2	24.85	0	0.00	24.80	2	2,443	0.08%
2019/11/12	2	24.33	0	0.00	24.95	2	2,389	0.08%
2019/11/08	1	24.90	0	0.00	24.90	1	2,305	0.04%
2019/11/07	0	0.00	4	24.75	25.00	-4	2,208	-0.18%
2019/11/05	0	0.00	1	24.05	24.00	-1	2,055	-0.05%
2019/11/04	2	24.03	0	0.00	24.00	2	2,008	0.10%
2019/11/01	3	24.00	2	23.90	24.10	1	1,906	0.05%
2019/10/31	1	23.60	0	0.00	23.80	1	1,885	0.05%
2019/10/30	0	0.00	2	23.60	23.90	-2	1,832	-0.11%
2019/10/29	4	23.58	1	24.25	23.40	3	1,786	0.17%
2019/10/28	0	0.00	5	24.53	24.90	-5	1,648	-0.30%
2019/10/18	1	22.65	1	22.55	22.30	0	1,505	0.00%
2019/10/04	0	0.00	1	21.50	21.55	-1	1,550	-0.06%
2019/09/27	1	21.65	0	0.00	21.10	1	1,573	0.06%
2019/09/20	1	21.70	0	0.00	22.10	1	1,591	0.06%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/12	0	0.00	2	22.90	23.00	-2	1,588	-0.13%
2019/09/11	0	0.00	3	22.75	22.75	-3	1,599	-0.19%
2019/09/10	0	0.00	1	22.95	22.90	-1	1,607	-0.06%
2019/09/06	1	23.25	0	0.00	23.30	1	1,620	0.06%
2019/09/03	6	23.85	0	0.00	23.40	6	1,656	0.36%
2019/08/29	1	22.85	1	23.20	22.85	0	1,557	0.00%
2019/08/12	1	22.20	0	0.00	22.10	1	1,854	0.05%
2019/08/01	1	22.90	1	22.75	22.90	0	2,020	0.00%
2019/07/31	2	22.90	2	22.80	23.25	0	2,054	0.00%
2019/07/30	2	22.90	1	22.65	22.95	1	2,082	0.05%
2019/07/26	1	23.60	0	0.00	23.60	1	2,056	0.05%
2019/07/25	1	23.95	0	0.00	23.95	1	2,047	0.05%
2019/07/15	1	23.75	0	0.00	23.60	1	2,821	0.04%
2019/07/08	0	0.00	5	23.50	23.50	-5	3,029	-0.17%
2019/07/05	1	23.70	1	23.40	23.40	0	3,108	0.00%
2019/07/03	0	0.00	77	23.64	23.45	-77	3,404	-2.26%
2019/07/02	76	24.02	1	23.85	24.10	75	3,462	2.17%
2019/07/01	1	23.65	0	0.00	23.70	1	3,454	0.03%
2019/06/24	0	0.00	1	23.45	23.45	-1	3,665	-0.03%
2019/06/20	4	23.36	1	23.25	23.30	3	3,805	0.08%
2019/06/19	1	22.85	0	0.00	22.80	1	4,080	0.02%
2019/06/12	4	22.53	4	22.41	22.50	0	4,912	0.00%
2019/06/03	1	21.75	0	0.00	21.65	1	4,882	0.02%
2019/05/30	1	21.30	0	0.00	21.40	1	4,900	0.02%
2019/05/27	0	0.00	3	20.30	20.30	-3	5,023	-0.06%
2019/05/24	2	21.10	1	21.40	20.95	1	5,067	0.02%
2019/05/21	1	19.90	0	0.00	20.60	1	4,972	0.02%
2019/05/20	1	20.65	1	21.00	20.65	0	4,902	0.00%
2019/05/17	0	0.00	2	22.25	21.60	-2	4,992	-0.04%
2019/05/16	2	22.85	0	0.00	22.45	2	5,076	0.04%
2019/05/15	1	22.50	0	0.00	22.40	1	5,052	0.02%
2019/05/13	0	0.00	10	22.50	22.05	-10	5,062	-0.20%
2019/05/08	3	24.75	8	24.28	24.10	-5	5,019	-0.10%
2019/05/07	5	24.55	0	0.00	24.45	5	5,027	0.10%
2019/05/06	10	24.54	2	24.70	24.30	8	5,004	0.16%
2019/04/29	2	25.60	0	0.00	24.95	2	4,995	0.04%
2019/04/26	7	26.29	0	0.00	26.50	7	4,899	0.14%
2019/04/24	0	0.00	2	26.25	25.70	-2	4,724	-0.04%
2019/04/23	3	26.45	0	0.00	26.20	3	4,795	0.06%
2019/04/22	2	26.30	9	26.33	26.50	-7	4,687	-0.15%
2019/04/17	3	25.00	0	0.00	24.65	3	4,558	0.07%
2019/04/16	1	24.75	0	0.00	24.60	1	4,542	0.02%
2019/04/12	3	25.83	0	0.00	25.40	3	4,497	0.07%
2019/04/11	4	25.87	2	25.85	25.60	2	4,521	0.04%
2019/04/10	1	26.40	1	26.65	26.35	0	4,474	0.00%
2019/04/09	2	25.70	1	24.90	25.70	1	4,267	0.02%
2019/04/08	6	25.90	13	25.39	25.45	-7	4,219	-0.17%
2019/04/03	2	25.33	1	25.10	25.05	1	4,227	0.02%
2019/04/02	0	0.00	1	25.15	25.35	-1	4,248	-0.02%
2019/04/01	6	25.20	0	0.00	24.65	6	4,283	0.14%
2019/03/29	1	25.10	2	24.78	24.80	-1	4,284	-0.02%
2019/03/28	1	24.45	1	24.60	24.55	0	4,338	0.00%
2019/03/27	0	0.00	7	25.43	25.20	-7	4,472	-0.16%
2019/03/26	5.2	26.40	5	25.90	25.80	0.2	4,726	0.01%
2019/03/25	0.1	26.00	0	0.00	26.00	0.1	4,815	0.00%
2019/03/22	9	26.48	11	26.10	26.50	-2	4,912	-0.04%
2019/03/21	0	0.00	1	25.15	25.05	-1	4,949	-0.02%
2019/03/20	11	25.45	19	24.96	25.10	-8	4,913	-0.16%
2019/03/19	5	24.94	3	24.73	25.25	2	4,776	0.04%
2019/03/18	17	24.35	1	24.60	24.60	16	4,557	0.35%
2019/03/15	0	0.00	3	21.90	22.40	-3	4,322	-0.07%
2019/03/14	3	21.60	0	0.00	21.50	3	4,390	0.07%
2019/03/08	0	0.00	1	21.55	21.65	-1	4,549	-0.02%
2019/03/07	0	0.00	2	22.05	21.80	-2	4,614	-0.04%
2019/03/05	0	0.00	5	22.35	22.35	-5	4,644	-0.11%
2019/03/04	0	0.00	2	22.03	22.10	-2	4,609	-0.04%
2019/02/27	2	21.55	0	0.00	22.05	2	4,585	0.04%
2019/02/26	1	22.40	1	22.05	22.60	0	4,487	0.00%
2019/02/25	0	0.00	2	22.05	21.85	-2	4,419	-0.05%
2019/02/22	5	21.55	1	21.50	21.55	4	4,356	0.09%
2019/02/19	1	21.55	0	0.00	21.50	1	4,357	0.02%
2019/02/18	3	21.33	2	21.00	21.65	1	4,349	0.02%
2019/02/15	3	21.62	0	0.00	21.25	3	4,246	0.07%
2019/02/14	0	0.00	1	23.60	23.60	-1	4,145	-0.02%
2019/02/13	2	23.78	5	23.70	23.60	-3	4,144	-0.07%
2019/02/11	3	23.05	0	0.00	23.20	3	4,110	0.07%
2019/01/23	2	22.25	0	0.00	22.30	2	4,006	0.05%
2019/01/18	0	0.00	2	21.90	22.05	-2	3,976	-0.05%
2019/01/16	1	21.75	1	21.75	21.70	0	4,009	0.00%
2019/01/15	3	21.65	0	0.00	21.70	3	3,967	0.08%
2019/01/11	2	22.75	0	0.00	22.70	2	3,793	0.05%
2019/01/10	2	22.83	0	0.00	22.90	2	3,735	0.05%
2019/01/08	5	23.95	0	0.00	24.10	5	3,594	0.14%
2019/01/04	0	0.00	11	24.20	24.05	-11	3,541	-0.31%
2019/01/03	11	24.90	10	25.56	24.80	1	3,535	0.03%
2019/01/02	10	26.10	0	0.00	25.90	10	3,478	0.29%
2018/12/27	0	0.00	8	26.63	26.35	-8	3,434	-0.23%
2018/12/26	26	26.79	19	26.00	26.00	7	3,398	0.21%
2018/12/25	0	0.00	1	27.35	27.35	-1	3,315	-0.03%
2018/12/24	0	0.00	3	29.18	28.45	-3	3,268	-0.09%
2018/12/22	1	28.15	0	0.00	28.25	1	3,174	0.03%
2018/12/21	2	28.20	0	0.00	28.25	2	3,155	0.06%
2018/12/20	16	29.20	11	29.39	27.85	5	3,073	0.16%
2018/12/19	4	29.75	3	29.82	29.30	1	2,877	0.03%
2018/12/18	0	0.00	1	28.40	28.25	-1	2,555	-0.04%
2018/12/17	1	28.20	0	0.00	28.10	1	2,408	0.04%
2018/12/14	0	0.00	20	28.60	29.00	-20	2,227	-0.90%
2018/12/03	0	0.00	2	26.75	26.85	-2	1,576	-0.13%
2018/11/19	0	0.00	2	25.20	24.90	-2	1,609	-0.12%
2018/11/02	0	0.00	1	23.65	23.60	-1	1,674	-0.06%
2018/11/01	1	23.70	1	23.35	23.30	0	1,669	0.00%
2018/10/26	0	0.00	1	22.70	22.70	-1	1,640	-0.06%
2018/10/25	2	23.25	1	23.20	23.25	1	1,618	0.06%
2018/10/15	0	0.00	1	20.70	20.85	-1	1,564	-0.06%
2018/10/09	1	23.40	0	0.00	23.40	1	1,529	0.07%
2018/10/02	1	25.20	0	0.00	24.80	1	1,610	0.06%
2018/10/01	0	0.00	2	25.30	25.10	-2	1,615	-0.12%
2018/09/12	0	0.00	2	25.10	24.70	-2	1,729	-0.12%
2018/09/03	0	0.00	2	26.40	26.55	-2	1,716	-0.12%
2018/08/29	0	0.00	1	26.25	26.35	-1	1,819	-0.05%
2018/08/28	0	0.00	1	26.05	25.95	-1	1,816	-0.06%
2018/08/27	1	25.95	0	0.00	26.10	1	1,825	0.05%
2018/08/24	2	25.18	0	0.00	25.30	2	1,805	0.11%
2018/08/17	0	0.00	1	24.90	24.50	-1	1,787	-0.06%
2018/08/13	2	23.50	0	0.00	23.35	2	1,692	0.12%
2018/07/31	0	0.00	3	25.13	25.10	-3	1,693	-0.18%
2018/07/27	0	0.00	2	25.90	25.60	-2	1,704	-0.12%
2018/07/26	0	0.00	1	25.70	25.60	-1	1,714	-0.06%
2018/07/18	5	25.50	2	25.40	25.40	3	1,915	0.16%
2018/07/16	0	0.00	16	25.30	25.25	-16	1,999	-0.80%
2018/07/13	2	25.20	0	0.00	25.20	2	2,043	0.10%
2018/07/12	16	24.88	5	25.00	25.05	11	2,129	0.52%
2018/07/09	0	0.00	1	26.50	26.40	-1	2,233	-0.04%
2018/07/05	3	27.25	2	27.25	26.70	1	2,375	0.04%
2018/07/04	3	27.17	0	0.00	26.90	3	2,598	0.12%
2018/07/03	1	27.70	1	27.65	27.35	0	2,807	0.00%
2018/07/02	0	0.00	1	27.35	27.15	-1	2,785	-0.04%
2018/06/20	0	0.00	8	27.60	27.50	-8	3,260	-0.25%
2018/06/19	0	0.00	1	28.00	27.90	-1	3,372	-0.03%
2018/06/15	0	0.00	1	28.85	28.30	-1	3,389	-0.03%
2018/06/14	1	28.95	5	28.40	28.50	-4	3,359	-0.12%
2018/06/13	0	0.00	1	28.85	28.25	-1	3,333	-0.03%
2018/06/11	5	29.30	0	0.00	29.00	5	3,312	0.15%
2018/06/08	8	28.90	1	28.35	29.00	7	3,360	0.21%
2018/06/07	1	28.50	8	28.68	28.70	-7	3,375	-0.21%
2018/06/06	6	28.30	1	28.60	28.55	5	3,365	0.15%
2018/05/30	1	26.60	0	0.00	26.25	1	3,556	0.03%
2018/05/28	0	0.00	12	26.93	26.80	-12	3,554	-0.34%
2018/05/23	0	0.00	5	26.70	26.70	-5	3,569	-0.14%
2018/05/21	0	0.00	1	26.70	26.70	-1	3,584	-0.03%
2018/05/16	0	0.00	5	26.25	26.60	-5	3,705	-0.13%
2018/05/14	5	25.95	0	0.00	25.90	5	3,817	0.13%
2018/05/11	8	26.21	2	26.35	26.00	6	3,829	0.16%
2018/05/08	4	26.05	4	26.25	26.25	0	3,827	0.00%
2018/05/04	2	25.75	0	0.00	25.80	2	3,838	0.05%
2018/05/02	2	26.25	0	0.00	26.10	2	3,825	0.05%
2018/04/26	0	0.00	10	28.10	27.40	-10	3,796	-0.26%
2018/04/24	0	0.00	6	28.10	27.55	-6	3,774	-0.16%
2018/04/20	27	29.01	5	28.55	28.55	22	3,777	0.58%
2018/04/18	1	28.00	0	0.00	27.75	1	3,706	0.03%
2018/04/17	8	28.74	0	0.00	28.15	8	3,643	0.22%
2018/04/13	3	30.70	0	0.00	30.80	3	3,613	0.08%
2018/04/11	7	30.74	0	0.00	30.40	7	3,870	0.18%
2018/04/10	3	32.75	0	0.00	30.90	3	3,913	0.08%
2018/04/09	0	0.00	12	33.22	32.80	-12	3,788	-0.32%
2018/04/02	10	32.53	0	0.00	32.15	10	3,569	0.28%
2018/03/31	0	0.00	1	31.95	31.95	-1	3,438	-0.03%
2018/03/30	2	31.78	6	32.03	31.85	-4	3,369	-0.12%
2018/03/27	0	0.00	2	32.00	31.55	-2	3,359	-0.06%
2018/03/22	2	32.05	4	31.71	31.60	-2	3,690	-0.05%
2018/03/21	2	31.30	0	0.00	31.30	2	3,614	0.06%
2018/03/20	0	0.00	7	30.40	30.40	-7	3,625	-0.19%
2018/03/19	0	0.00	2	30.60	30.40	-2	3,652	-0.05%
2018/03/15	3	30.65	40	30.93	31.00	-37	3,752	-0.99%
2018/03/13	0	0.00	6	31.20	31.30	-6	3,722	-0.16%
2018/03/12	0	0.00	9	30.96	30.65	-9	3,695	-0.24%
2018/03/09	7	31.16	0	0.00	31.00	7	3,693	0.19%
2018/03/08	12	30.02	0	0.00	30.35	12	3,609	0.33%
2018/03/07	1	30.05	6	28.55	30.10	-5	3,560	-0.14%
2018/03/06	6	27.62	0	0.00	27.55	6	3,476	0.17%
2018/03/02	2	28.30	0	0.00	28.25	2	3,619	0.06%
2018/02/22	2	27.70	0	0.00	27.45	2	3,836	0.05%
2018/02/21	2	26.25	0	0.00	26.90	2	3,983	0.05%
2018/02/09	0	0.00	15	26.45	27.00	-15	3,929	-0.38%
2018/02/07	1	28.20	2	28.20	28.20	-1	4,026	-0.02%
2018/02/06	7	27.46	0	0.00	27.40	7	4,080	0.17%
2018/02/02	5	30.60	0	0.00	30.75	5	4,186	0.12%
2018/02/01	0	0.00	5	30.50	30.45	-5	4,371	-0.11%
2018/01/31	5	30.30	0	0.00	30.15	5	4,403	0.11%
2018/01/30	25	30.97	0	0.00	30.70	25	4,441	0.56%
2018/01/24	0	0.00	14	31.00	30.95	-14	4,694	-0.30%
2018/01/23	23	30.98	0	0.00	30.60	23	4,728	0.49%
2018/01/22	1	31.50	0	0.00	31.20	1	4,778	0.02%
2018/01/19	1	31.20	1	31.15	31.20	0	4,811	0.00%
2018/01/18	0	0.00	8	31.00	31.00	-8	4,819	-0.17%
2018/01/17	8	30.80	60	30.89	30.75	-52	4,832	-1.08%
2018/01/12	0	0.00	2	30.48	30.35	-2	4,873	-0.04%
2018/01/11	1	30.05	0	0.00	30.00	1	4,895	0.02%
2018/01/10	6	31.00	3	30.75	30.75	3	4,931	0.06%
2018/01/09	1	31.10	2	31.10	30.90	-1	4,960	-0.02%
2018/01/08	4	32.26	7	32.27	31.60	-3	4,948	-0.06%
2018/01/05	17	34.03	70	33.90	33.20	-53	4,898	-1.08%