元太 (8069)-永豐金-苓雅券商分點個股進出

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

元太

(8069)

可現股當沖

股價
210.5
漲跌
▼2.0
漲幅
-0.94%
成交量
2,283張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/20	1.1	210.57	2	212.25	212.50	-1	6,921	-0.01%
2024/05/17	2	208.76	1	209.00	209.00	1	6,992	0.01%
2024/05/16	3.1	214.43	0	0.00	210.50	3.1	7,020	0.04%
2024/05/15	69	218.12	17	216.94	217.00	52	7,038	0.74%
2024/05/14	12	213.92	10	212.50	214.00	2	7,213	0.03%
2024/05/13	0	0.00	11.1	219.46	219.00	-11.1	7,201	-0.15%
2024/05/10	0	0.00	11	209.55	210.50	-11	7,130	-0.15%
2024/05/09	0	0.00	1	210.50	208.00	-1	7,297	-0.01%
2024/05/08	16	211.06	1	209.50	209.50	15	7,447	0.20%
2024/05/07	0	0.00	1.1	215.93	217.00	-1.1	7,477	-0.01%
2024/05/06	3.1	218.50	3	217.17	218.00	0.1	7,669	0.00%
2024/05/03	5	217.50	22	220.14	217.50	-17	8,148	-0.21%
2024/05/02	0	0.00	7.1	216.35	216.00	-7.1	8,247	-0.09%
2024/04/30	15	212.17	12	214.17	210.00	3	8,213	0.04%
2024/04/29	11	221.68	1	221.54	220.50	10	8,180	0.12%
2024/04/26	13.1	230.67	0	0.00	227.50	13.1	8,103	0.16%
2024/04/25	2	215.75	2	216.75	216.50	0	8,015	0.00%
2024/04/24	0.1	213.00	0	213.00	209.00	0.1	7,906	0.00%
2024/04/23	12.1	210.02	0	0.00	208.00	12.1	7,910	0.15%
2024/04/22	2	207.25	2	209.50	207.00	0	7,885	0.00%
2024/04/19	3.2	217.72	1	225.50	215.00	2.2	7,795	0.03%
2024/04/18	2	226.25	0	0.00	225.50	2	7,695	0.03%
2024/04/16	1.1	238.82	0	0.00	237.00	1.1	7,500	0.01%
2024/04/15	0.1	240.93	0	0.00	241.00	0.1	7,467	0.00%
2024/04/12	1.1	242.45	2	243.00	245.00	-0.9	7,483	-0.01%
2024/04/11	2	239.00	0	242.00	242.00	2	7,431	0.03%
2024/04/10	1	239.50	1.1	240.41	240.00	-0.1	7,391	0.00%
2024/04/09	0	229.00	0	230.50	231.00	0	7,358	0.00%
2024/04/08	1	232.51	1	233.00	232.00	0	7,348	0.00%
2024/04/03	1	227.00	1	227.00	227.00	0	7,334	0.00%
2024/04/02	0	229.00	0	0.00	230.00	0	7,325	0.00%
2024/04/01	0	0.00	1	233.00	231.50	-1	7,508	-0.01%
2024/03/28	1	227.01	0	227.50	227.00	1	7,624	0.01%
2024/03/27	0	229.50	0.4	228.00	228.00	-0.4	7,924	-0.01%
2024/03/26	0	0.00	2.8	229.71	229.50	-2.8	7,926	-0.04%
2024/03/25	0	0.00	0	238.00	237.00	0	7,892	0.00%
2024/03/22	0	237.00	0	0.00	236.50	0	7,858	0.00%
2024/03/21	3	238.85	0	241.50	236.50	3	7,785	0.04%
2024/03/20	1	239.00	1.5	240.92	238.50	-0.5	7,913	-0.01%
2024/03/18	1	242.50	15.2	243.69	244.50	-14.2	7,934	-0.18%
2024/03/15	3.1	236.02	2	235.50	234.00	1.1	7,914	0.01%
2024/03/13	2.1	233.81	1.1	237.23	230.50	1	7,846	0.01%
2024/03/12	1	234.50	1.1	239.67	236.00	-0.1	7,793	0.00%
2024/03/11	1	220.07	4	223.41	229.50	-3	7,722	-0.04%
2024/03/08	7.5	229.75	11.2	224.73	222.50	-3.6	7,635	-0.05%
2024/03/07	3.1	238.78	2	237.50	240.00	1.1	7,314	0.01%
2024/03/06	5	241.20	1	245.00	241.00	4	7,264	0.06%
2024/03/05	0.1	241.00	5	244.50	241.00	-5	7,259	-0.07%
2024/03/04	4.2	251.16	7.2	248.33	246.50	-3	7,191	-0.04%
2024/03/01	5.1	250.68	8.6	249.55	253.00	-3.4	7,109	-0.05%
2024/02/29	16	240.91	19	240.74	246.00	-3	6,948	-0.04%
2024/02/27	18.1	232.20	4	227.25	230.00	14.1	6,664	0.21%
2024/02/26	4.1	223.25	3	223.48	223.50	1	6,590	0.02%
2024/02/23	1	233.00	1	233.99	231.50	0	6,505	0.00%
2024/02/22	2.1	230.26	3	232.33	233.00	-0.9	6,498	-0.01%
2024/02/21	2	231.25	3.5	231.64	232.00	-1.5	6,489	-0.02%
2024/02/20	1	224.01	4	225.25	228.50	-3	6,446	-0.05%
2024/02/19	3	223.33	1.2	222.83	223.00	1.8	6,536	0.03%
2024/02/16	3	228.33	6	228.83	226.00	-3	6,577	-0.05%
2024/02/15	1	226.50	4.1	228.23	229.00	-3.1	6,481	-0.05%
2024/02/05	2.2	214.73	3	216.83	217.00	-0.8	6,278	-0.01%
2024/02/02	3	214.83	2.2	213.69	214.00	0.8	6,223	0.01%
2024/02/01	8	213.63	5	214.80	213.50	3	6,168	0.05%
2024/01/31	12.2	214.26	10.1	210.00	208.00	2.1	6,050	0.03%
2024/01/30	9.1	212.17	9	213.89	212.00	0.1	5,985	0.00%
2024/01/29	6.4	214.53	7.4	214.70	216.00	-1	5,987	-0.02%
2024/01/26	50	214.97	76	214.78	217.00	-26	5,799	-0.45%
2024/01/25	1	200.50	6.7	199.07	200.50	-5.7	5,280	-0.11%
2024/01/24	2	195.50	0	0.00	193.50	2	5,127	0.04%
2024/01/23	1	193.50	6.5	194.00	195.50	-5.5	5,071	-0.11%
2024/01/22	1	187.00	1	188.00	187.50	0	4,994	0.00%
2024/01/19	2	188.25	3	190.67	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	1	185.50	185.00	-1	4,944	-0.02%
2024/01/17	6.1	182.46	0	0.00	182.50	6.1	4,926	0.12%
2024/01/16	0	186.00	0	0.00	186.00	0	4,946	0.00%
2024/01/15	1	187.00	1	187.50	187.00	0	5,088	0.00%
2024/01/10	4	185.00	5	184.90	187.00	-1	5,293	-0.02%
2024/01/09	0.4	193.00	0	0.00	190.00	0.4	5,268	0.01%
2024/01/08	6	194.50	3	192.00	192.00	3	5,267	0.06%
2024/01/05	0	190.00	0	0.00	189.50	0	5,249	0.00%
2024/01/04	1.1	188.45	0	0.00	188.00	1.1	5,308	0.02%
2024/01/03	4.1	189.25	4	190.50	189.50	0.1	5,427	0.00%
2024/01/02	3	195.00	0	0.00	195.00	3	5,495	0.05%
2023/12/29	1	196.00	5	198.40	197.00	-4	5,531	-0.07%
2023/12/28	2.1	200.79	6	200.25	201.50	-3.9	5,510	-0.07%
2023/12/27	2.5	201.65	7.2	201.79	203.00	-4.8	5,510	-0.09%
2023/12/26	2	193.50	33.8	194.13	193.50	-31.8	5,340	-0.60%
2023/12/25	3	199.00	0	0.00	197.00	3	5,297	0.06%
2023/12/22	5	196.10	26.7	192.88	197.00	-21.7	5,205	-0.42%
2023/12/21	4	182.00	4	181.13	182.00	0	4,892	0.00%
2023/12/20	1	180.99	4	180.88	181.00	-3	4,888	-0.06%
2023/12/19	0.1	177.50	2	177.50	177.00	-1.9	4,911	-0.04%
2023/12/18	3	179.16	0	0.00	178.50	3	4,963	0.06%
2023/12/15	5	181.10	2	181.75	180.00	3	5,028	0.06%
2023/12/14	9	180.89	2	180.50	181.00	7	4,950	0.14%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	0.1	175.55	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	0.3	176.52	0	0.00	176.00	0.3	4,983	0.01%
2023/12/08	0	0.00	0	179.50	178.50	0	5,027	0.00%
2023/12/07	1	180.48	2	179.25	180.50	-1	5,225	-0.02%
2023/12/06	0	182.00	0	0.00	178.00	0	5,273	0.00%
2023/12/05	1	178.50	1	182.00	179.00	0	5,321	0.00%
2023/12/04	2.1	182.93	0	181.50	181.00	2.1	5,328	0.04%
2023/12/01	12	180.71	7	183.00	180.50	5	5,345	0.09%
2023/11/30	0.1	181.00	1	179.50	183.00	-1	5,332	-0.02%
2023/11/29	0	178.00	0	0.00	178.50	0	5,283	0.00%
2023/11/28	0	175.00	0	0.00	175.50	0	5,343	0.00%
2023/11/27	0	175.00	0	0.00	173.50	0	5,373	0.00%
2023/11/24	1	178.00	0	0.00	175.50	1	5,422	0.02%
2023/11/22	0	0.00	0.1	177.00	177.50	-0.1	5,418	0.00%
2023/11/21	1	177.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	0	0.00	0.1	180.00	177.50	-0.1	5,505	0.00%
2023/11/17	0	0.00	0.1	179.50	181.00	-0.1	5,543	0.00%
2023/11/16	1	179.50	5	179.00	180.50	-4	5,583	-0.07%
2023/11/15	0.1	180.00	2	179.75	180.00	-2	5,481	-0.04%
2023/11/14	52	175.50	1	175.50	175.00	51	5,551	0.92%
2023/11/13	3.2	175.22	2	176.25	174.50	1.2	6,164	0.02%
2023/11/10	24	173.67	0	174.50	173.50	24	6,445	0.37%
2023/11/09	0.1	172.36	5	171.80	172.50	-4.9	6,645	-0.07%
2023/11/08	1	171.00	0.1	170.00	171.00	0.9	6,735	0.01%
2023/11/07	5.3	168.52	79	167.96	168.50	-73.7	6,755	-1.09%
2023/11/06	3.2	174.75	1	180.50	173.00	2.2	6,738	0.03%
2023/11/02	2	171.75	0	0.00	172.00	2	6,707	0.03%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/30	1	168.51	0	0.00	169.00	1	7,005	0.01%
2023/10/27	0	0.00	2	170.25	169.50	-2	7,071	-0.03%
2023/10/26	7.1	168.64	0	0.00	167.00	7.1	7,216	0.10%
2023/10/25	0	0.00	0.1	172.00	173.00	-0.1	7,299	0.00%
2023/10/24	0	168.13	0	0.00	170.00	0	7,342	0.00%
2023/10/23	4.1	169.38	2	168.25	168.00	2	7,307	0.03%
2023/10/20	2.1	174.47	2	173.50	173.00	0.1	7,205	0.00%
2023/10/19	1	178.49	1	178.00	178.50	0	7,130	0.00%
2023/10/18	0	0.00	2	180.00	180.00	-2	7,122	-0.03%
2023/10/17	1	180.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	0	0.00	1	182.50	179.00	-1	7,225	-0.01%
2023/10/13	1	182.50	2	184.75	183.50	-1	7,266	-0.01%
2023/10/12	1	181.00	2.2	184.09	185.00	-1.2	7,245	-0.02%
2023/10/11	6	178.92	5	182.00	181.00	1	7,233	0.01%
2023/10/06	8	184.00	14.7	185.31	182.00	-6.7	7,202	-0.09%
2023/10/05	1	183.50	3	183.00	182.50	-2	7,158	-0.03%
2023/10/03	0	0.00	2	180.00	179.50	-2	7,188	-0.03%
2023/10/02	1	181.52	0	0.00	181.50	1	7,202	0.01%
2023/09/28	1	179.00	0	0.00	179.50	1	7,258	0.01%
2023/09/27	1	178.00	1	179.50	178.50	0	7,294	0.00%
2023/09/26	3	179.17	0	0.00	177.50	3	7,325	0.04%
2023/09/25	3.1	182.52	3	182.50	182.00	0.1	7,373	0.00%
2023/09/22	0	0.00	1	176.50	179.50	-1	7,489	-0.01%
2023/09/21	5	179.80	0	0.00	178.00	5	7,579	0.07%
2023/09/19	1	184.00	13	184.85	181.00	-12	7,767	-0.15%
2023/09/18	0	179.00	0	0.00	178.50	0	8,282	0.00%
2023/09/15	2	180.50	0	0.00	180.00	2	8,323	0.02%
2023/09/14	4	182.25	2	180.26	182.50	2	8,376	0.02%
2023/09/13	1	174.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	4.1	174.72	2	174.00	172.00	2.1	8,365	0.03%
2023/09/08	11.1	180.50	1	179.00	179.50	10.1	8,389	0.12%
2023/09/07	1.6	184.31	0	0.00	183.50	1.6	8,546	0.02%
2023/09/06	0	0.00	15	187.50	186.50	-15	8,648	-0.17%
2023/09/05	1	185.02	0	0.00	185.00	1	8,865	0.01%
2023/09/04	17	184.12	0	0.00	184.00	17	8,982	0.19%
2023/09/01	1.1	185.36	3	187.34	188.00	-1.9	9,011	-0.02%
2023/08/29	1.1	183.10	29	183.00	184.50	-28	9,456	-0.30%
2023/08/25	5.1	181.21	1	183.00	181.00	4.1	9,562	0.04%
2023/08/24	4	184.88	3	185.00	185.00	1	9,619	0.01%
2023/08/23	15	179.57	34	180.01	180.00	-19	9,749	-0.19%
2023/08/22	1	180.50	4	181.75	181.00	-3	9,975	-0.03%
2023/08/21	3	179.51	4	181.13	179.50	-1	9,991	-0.01%
2023/08/18	7.3	180.56	6	181.75	181.00	1.3	10,044	0.01%
2023/08/17	30.3	181.23	21.1	181.46	183.50	9.2	9,996	0.09%
2023/08/16	147.3	191.01	142	196.08	191.00	5.3	9,513	0.06%	大買/大賣/
2023/08/15	6.1	201.84	2	205.00	202.50	4.1	9,446	0.04%
2023/08/14	4.1	200.90	3	203.50	201.00	1.1	9,624	0.01%
2023/08/11	2	203.10	2.3	203.21	204.50	-0.3	9,901	0.00%
2023/08/10	22	213.29	2	208.50	208.50	20	10,024	0.20%
2023/08/09	1	222.50	1	222.98	218.00	0	9,974	0.00%
2023/08/08	6	226.58	2	226.25	225.50	4	10,000	0.04%
2023/08/07	3	225.33	8	225.81	228.00	-5	9,996	-0.05%
2023/08/04	3	217.50	1.6	216.57	217.50	1.4	9,939	0.01%
2023/08/02	3	224.83	2	221.50	220.50	1	9,958	0.01%
2023/08/01	71	224.33	3	224.83	222.50	68	10,227	0.66%
2023/07/31	2	226.00	74.1	228.44	225.00	-72.1	10,323	-0.70%
2023/07/28	0.5	216.69	6	218.00	221.50	-5.5	10,400	-0.05%
2023/07/27	0.1	207.50	1	213.00	213.00	-1	10,711	-0.01%
2023/07/26	1	207.50	1	209.00	208.50	0	11,395	0.00%
2023/07/25	2	207.51	2	209.75	208.00	0	11,620	0.00%
2023/07/24	24.1	208.54	0	0.00	208.50	24.1	11,671	0.21%
2023/07/21	10	213.00	1	216.00	215.00	9	11,738	0.08%
2023/07/20	17	215.18	1	218.50	213.00	16	11,800	0.14%
2023/07/19	31	220.47	20	224.00	219.00	11	11,899	0.09%
2023/07/18	15	221.03	11	219.18	222.00	4	12,083	0.03%
2023/07/17	0	0.00	0	219.50	218.50	0	12,170	0.00%
2023/07/14	22	219.05	2	220.00	220.50	20	12,292	0.16%
2023/07/13	2	223.25	3	224.67	221.00	-1	12,382	-0.01%
2023/07/12	4	221.38	5	222.00	221.50	-1	12,447	-0.01%
2023/07/11	0	0.00	4	218.63	222.00	-4	12,582	-0.03%
2023/07/10	3	213.33	2	212.25	212.00	1	12,593	0.01%
2023/07/07	6	212.92	5	213.60	212.50	1	12,723	0.01%
2023/07/06	57	217.41	55	218.46	216.50	2	12,802	0.02%
2023/07/05	3	224.83	2	225.77	223.50	1	13,110	0.01%
2023/07/04	5	224.10	5	225.50	224.50	0	13,391	0.00%
2023/07/03	4	224.13	3	226.17	224.50	1	13,818	0.01%
2023/06/30	1	225.00	2	222.50	225.00	-1	13,825	-0.01%
2023/06/29	1	220.50	5	218.10	220.50	-4	13,824	-0.03%
2023/06/28	2	211.75	4	213.00	215.00	-2	13,779	-0.01%
2023/06/27	11	211.91	4	212.25	211.50	7	13,714	0.05%
2023/06/26	26.1	207.57	13.1	208.44	207.50	13.1	13,656	0.10%
2023/06/21	7	222.86	0	0.00	222.00	7	13,254	0.05%
2023/06/20	1	227.00	1.2	225.50	227.00	-0.2	13,325	0.00%
2023/06/16	1	230.50	2	232.50	228.50	-1	13,454	-0.01%
2023/06/15	4.2	232.35	1	230.50	231.00	3.2	13,434	0.02%
2023/06/14	1.2	235.01	2	235.25	235.00	-0.8	13,455	-0.01%
2023/06/13	9	235.83	14.1	237.36	241.00	-5.1	13,480	-0.04%
2023/06/12	1.1	226.50	2	228.75	226.50	-0.9	13,457	-0.01%
2023/06/09	7	225.79	10.1	226.15	227.00	-3.1	13,641	-0.02%
2023/06/08	2	219.75	1	220.00	216.00	1	13,800	0.01%
2023/06/07	2	224.50	2.1	225.28	226.50	-0.1	14,437	0.00%
2023/06/06	7	225.07	10	224.65	224.50	-3	14,667	-0.02%
2023/06/05	13	221.65	14.2	221.79	222.50	-1.2	14,787	-0.01%
2023/06/02	6	217.50	14	217.75	218.00	-8	14,948	-0.05%
2023/06/01	1	208.50	1	208.00	209.00	0	15,102	0.00%
2023/05/31	2.1	207.75	3	208.33	207.00	-0.9	15,223	-0.01%
2023/05/30	2	207.00	1	206.00	205.50	1	15,284	0.01%
2023/05/29	5	208.10	4.1	211.70	205.00	1	15,377	0.01%
2023/05/26	1.1	210.33	17	210.29	211.00	-15.9	15,672	-0.10%
2023/05/25	2.1	201.49	0	0.00	204.00	2.1	15,576	0.01%
2023/05/24	1	204.00	1	204.00	203.50	0	15,794	0.00%
2023/05/23	1	200.50	2	199.25	200.50	-1	15,994	-0.01%
2023/05/22	1.1	196.18	1	197.00	196.00	0.1	16,029	0.00%
2023/05/19	4.1	195.95	4.1	195.30	198.00	0.1	16,148	0.00%
2023/05/18	6	200.33	5.1	200.69	198.50	0.9	16,664	0.01%
2023/05/17	8	203.81	9	203.72	204.00	-1	16,424	-0.01%
2023/05/16	3	195.50	5	196.60	198.00	-2	16,328	-0.01%
2023/05/15	0	191.00	0	0.00	191.00	0	16,291	0.00%
2023/05/12	7	192.86	14	190.25	193.00	-7	16,487	-0.04%
2023/05/11	1	189.50	0	0.00	189.00	1	16,727	0.01%
2023/05/10	3	191.33	2	190.50	191.00	1	16,947	0.01%
2023/05/09	13.1	192.73	13.3	192.02	192.00	-0.3	17,073	0.00%
2023/05/08	12.1	192.46	20	194.15	192.50	-7.9	17,251	-0.05%
2023/05/05	5	198.40	5.1	198.20	198.00	-0.1	17,369	0.00%
2023/05/04	6.1	196.26	10.4	197.39	196.50	-4.3	18,012	-0.02%
2023/05/03	12.1	200.58	21.4	199.53	197.00	-9.4	18,098	-0.05%
2023/05/02	18	192.81	28.1	192.32	197.50	-10.1	17,881	-0.06%
2023/04/28	0	0.00	10.6	190.50	190.50	-10.6	17,603	-0.06%
2023/04/27	6	174.00	10	174.10	173.50	-4	17,597	-0.02%
2023/04/26	9.1	172.53	5.2	174.87	175.50	3.9	17,774	0.02%
2023/04/25	1	170.51	4	176.00	170.00	-3	17,824	-0.02%
2023/04/24	5	176.10	30	174.58	173.50	-25	17,950	-0.14%
2023/04/21	6	171.92	8	172.06	172.00	-2	17,974	-0.01%
2023/04/20	20.1	167.76	1	167.50	167.00	19.1	18,203	0.11%
2023/04/19	110	171.20	11	171.18	171.00	99	18,613	0.53%	大買/
2023/04/18	29.1	171.47	1	173.00	171.50	28.1	18,811	0.15%
2023/04/17	22.4	172.26	1	172.00	172.00	21.4	19,005	0.11%
2023/04/14	12.1	173.00	8	173.38	173.50	4.1	19,254	0.02%
2023/04/13	0	0.00	2	176.00	173.50	-2	19,349	-0.01%
2023/04/12	14.5	175.02	14	175.29	175.00	0.5	19,500	0.00%
2023/04/11	5	178.20	7	179.57	178.50	-2	19,579	-0.01%
2023/04/10	6	178.75	15	180.63	178.00	-9	19,623	-0.05%
2023/04/07	16.2	171.52	18	171.83	172.00	-1.8	19,333	-0.01%
2023/04/06	24.6	172.45	103	173.05	171.00	-78.4	19,087	-0.41%	大賣/
2023/03/31	0	0.00	2	184.75	184.50	-2	18,757	-0.01%
2023/03/30	5	184.00	26	183.56	184.50	-21	18,956	-0.11%
2023/03/29	0.5	182.00	0	0.00	179.50	0.5	18,944	0.00%
2023/03/28	12	181.58	4	183.75	182.00	8	19,128	0.04%
2023/03/27	0.3	184.00	1	185.00	185.00	-0.7	19,233	0.00%
2023/03/24	9	184.22	12	183.50	184.00	-3	19,458	-0.02%
2023/03/23	6	181.00	5	181.60	181.00	1	19,549	0.01%
2023/03/22	9.2	183.02	7.1	183.58	182.50	2	20,129	0.01%
2023/03/21	4	178.50	4	178.38	178.50	0	20,311	0.00%
2023/03/20	3	178.00	5	177.00	177.00	-2	20,573	-0.01%
2023/03/17	4.1	176.77	1	177.00	175.50	3.1	20,951	0.01%
2023/03/16	7	173.00	5	174.00	173.50	2	21,229	0.01%
2023/03/15	11.1	176.87	9	177.28	174.00	2.1	21,596	0.01%
2023/03/14	21.1	176.82	27	176.83	174.00	-5.9	21,825	-0.03%
2023/03/13	14.8	174.09	5	176.20	176.00	9.8	21,869	0.04%
2023/03/10	40.4	181.22	2	180.50	180.00	38.4	21,694	0.18%
2023/03/09	11	203.09	14	201.68	199.50	-3	21,317	-0.01%
2023/03/08	16.5	201.67	13	200.31	201.00	3.5	21,404	0.02%
2023/03/07	15.2	208.20	11.3	208.30	205.00	3.9	21,612	0.02%
2023/03/06	20	200.98	20.1	202.05	207.50	-0.1	21,672	0.00%
2023/03/03	1.3	194.87	1	193.00	192.50	0.3	21,756	0.00%
2023/03/02	0	195.25	1.3	194.73	194.50	-1.3	22,171	-0.01%
2023/03/01	1.2	192.24	5	192.90	193.00	-3.8	22,508	-0.02%
2023/02/24	22	195.04	16.1	196.87	194.50	5.9	22,873	0.03%
2023/02/23	3.1	202.30	1	202.47	202.00	2	23,262	0.01%
2023/02/22	8.1	204.22	18	205.00	202.00	-9.9	24,058	-0.04%
2023/02/21	10	207.90	12.1	208.69	210.00	-2.1	24,129	-0.01%
2023/02/20	3	203.83	5	203.60	203.50	-2	24,377	-0.01%
2023/02/17	18	205.86	20	205.83	206.00	-2	25,053	-0.01%
2023/02/16	32	203.73	41	202.75	206.00	-9	25,127	-0.04%
2023/02/15	5	193.49	11	193.00	191.00	-6	24,963	-0.02%
2023/02/14	20.1	198.35	14.1	195.64	194.00	6	25,384	0.02%
2023/02/13	13	195.96	14.1	195.04	196.50	-1.1	25,641	0.00%
2023/02/10	17	194.88	18	192.94	193.00	-1	25,850	0.00%
2023/02/09	17	197.26	19.1	196.32	196.50	-2.1	26,118	-0.01%
2023/02/08	9	194.39	4.2	194.73	193.00	4.9	26,283	0.02%
2023/02/07	16.1	191.15	17	191.65	193.00	-0.9	26,566	0.00%
2023/02/06	20	192.70	22.2	193.69	191.50	-2.2	26,647	-0.01%
2023/02/03	37	192.78	35.2	192.35	190.50	1.8	26,670	0.01%
2023/02/02	34.1	189.27	45.3	188.46	190.50	-11.3	26,475	-0.04%
2023/02/01	4	177.13	9.1	177.78	179.00	-5.1	26,112	-0.02%
2023/01/31	6	173.42	6.1	173.91	172.50	-0.1	26,147	0.00%
2023/01/30	13	176.15	6	174.34	173.50	7	26,138	0.03%
2023/01/17	12	176.38	8	176.00	176.00	4	25,983	0.02%
2023/01/16	8.1	175.81	12	175.96	176.50	-4	26,111	-0.02%
2023/01/13	4	172.25	8.1	173.54	173.00	-4.1	26,318	-0.02%
2023/01/12	10	173.50	9	174.33	172.00	1	26,425	0.00%
2023/01/11	10	173.75	6	173.92	174.00	4	26,403	0.02%
2023/01/10	9	174.33	19	176.58	173.50	-10	26,451	-0.04%
2023/01/09	26	174.06	44	174.24	172.50	-18	26,265	-0.07%
2023/01/06	22.1	168.72	23	169.65	172.00	-0.9	26,179	0.00%
2023/01/05	39	168.05	14	168.18	165.00	25	26,179	0.10%
2023/01/04	35	172.32	52	173.21	170.00	-17	26,238	-0.06%
2023/01/03	16	167.47	27	167.85	170.50	-11	26,247	-0.04%
2022/12/30	5	163.60	6	162.75	161.00	-1	26,196	0.00%
2022/12/29	10	160.60	8.1	162.17	164.00	1.9	26,189	0.01%
2022/12/28	12.1	162.42	13	164.81	161.00	-0.9	26,216	0.00%
2022/12/27	13	167.69	4	168.38	168.00	9	26,263	0.03%
2022/12/26	12	169.54	13	166.85	166.00	-1	26,416	0.00%
2022/12/23	15	166.77	15.1	165.65	167.00	-0.1	26,662	0.00%
2022/12/22	37.2	166.28	45.1	166.76	169.50	-7.9	26,847	-0.03%
2022/12/21	16	164.09	5	164.40	164.00	11	26,905	0.04%
2022/12/20	19.1	167.23	18	167.64	164.00	1.1	26,953	0.00%
2022/12/19	14.1	169.46	11	169.91	169.50	3.1	27,091	0.01%
2022/12/16	21	171.98	9	170.22	168.00	12	27,192	0.04%
2022/12/15	14	177.11	18	178.36	177.00	-4	27,037	-0.01%
2022/12/14	22	175.84	41	174.10	178.50	-19	26,864	-0.07%
2022/12/13	22.4	167.85	9	169.28	165.00	13.4	26,294	0.05%
2022/12/12	10.1	170.52	9	169.39	171.00	1.1	26,022	0.00%
2022/12/09	6.1	170.06	10	170.80	170.00	-3.9	25,876	-0.02%
2022/12/08	17.2	169.86	7.3	171.69	169.50	9.8	25,677	0.04%
2022/12/07	30.1	174.93	16	175.31	172.00	14.1	25,533	0.06%
2022/12/06	23.1	183.96	16	185.38	181.50	7.1	25,368	0.03%
2022/12/05	6.1	185.25	24	185.69	186.00	-17.9	25,288	-0.07%
2022/12/02	2	178.50	5	179.70	181.00	-3	25,249	-0.01%
2022/12/01	16.4	180.70	5	178.80	177.50	11.4	25,343	0.04%
2022/11/30	20.3	175.91	25	176.22	181.00	-4.7	25,232	-0.02%
2022/11/29	19.1	181.05	8	179.50	177.00	11.1	25,069	0.04%
2022/11/28	13	180.31	22.2	181.76	184.00	-9.2	24,844	-0.04%
2022/11/25	17	178.76	24.2	179.07	177.50	-7.2	24,664	-0.03%
2022/11/24	17	175.59	24.2	175.84	178.00	-7.2	24,408	-0.03%
2022/11/23	19.2	167.48	25	167.74	169.00	-5.8	24,076	-0.02%
2022/11/22	41.1	165.50	50	164.36	163.50	-9	23,799	-0.04%
2022/11/21	64.3	164.75	31	164.42	164.00	33.3	23,469	0.14%
2022/11/18	39.1	174.83	23	176.57	170.00	16.1	22,849	0.07%
2022/11/17	33	188.08	37	186.70	188.50	-4	22,015	-0.02%
2022/11/16	23	180.11	28.6	179.29	182.50	-5.6	21,904	-0.03%
2022/11/15	35	182.23	18	184.67	178.50	17	21,782	0.08%
2022/11/14	9	192.94	9	192.50	193.50	0	21,755	0.00%
2022/11/11	29.1	190.40	36	191.11	189.50	-6.9	22,085	-0.03%
2022/11/10	30.1	189.08	21	191.86	185.00	9.1	21,815	0.04%
2022/11/09	31	198.02	24	197.79	195.00	7	21,644	0.03%
2022/11/08	10.3	206.79	13	209.38	203.00	-2.8	21,457	-0.01%
2022/11/07	14.3	210.80	7	209.71	208.00	7.3	21,297	0.03%
2022/11/04	27	211.65	27	210.22	217.00	0	20,999	0.00%
2022/11/03	39.1	207.84	47.4	205.56	212.50	-8.3	20,765	-0.04%
2022/11/02	14	200.75	15	200.30	200.50	-1	20,781	0.00%
2022/11/01	16	202.38	12	203.04	202.00	4	20,920	0.02%
2022/10/31	26	207.62	20	207.40	205.50	6	20,907	0.03%
2022/10/28	38.2	201.78	40	201.68	207.00	-1.9	20,928	-0.01%
2022/10/27	26	190.25	28	191.31	196.00	-2	20,654	-0.01%
2022/10/26	14	185.43	19	183.34	186.00	-5	20,510	-0.02%
2022/10/25	37.1	182.31	36	181.82	182.50	1.1	20,514	0.01%
2022/10/24	37	186.39	36	185.90	185.00	1	20,460	0.00%
2022/10/21	24.1	189.87	21	188.33	183.50	3.1	20,432	0.01%
2022/10/20	17	195.18	14	196.54	200.50	3	20,179	0.01%
2022/10/19	13	205.38	13	205.27	201.00	0	20,098	0.00%
2022/10/18	27	205.17	28	206.02	205.00	-1	20,078	0.00%
2022/10/17	20	199.23	16	199.47	205.00	4	20,107	0.02%
2022/10/14	31	210.89	34	210.46	206.50	-3	19,989	-0.02%
2022/10/13	23	203.22	20	204.28	200.00	3	19,795	0.02%
2022/10/12	20	201.77	23	199.52	207.00	-3	19,691	-0.02%
2022/10/11	20.2	206.74	11	207.41	201.00	9.2	19,656	0.05%
2022/10/07	14	220.46	16	219.03	221.00	-2	19,904	-0.01%
2022/10/06	16	217.16	13	218.12	218.00	3	20,385	0.01%
2022/10/05	20	220.65	21	220.24	219.00	-1	20,750	0.00%
2022/10/04	25	214.56	28	214.88	218.50	-3	21,066	-0.01%
2022/10/03	16	208.59	15	209.37	209.00	1	21,333	0.00%
2022/09/30	20	208.05	22	208.09	212.00	-2	21,793	-0.01%
2022/09/29	15	207.09	14.1	206.26	206.50	0.9	22,711	0.00%
2022/09/28	19	209.94	20	210.40	205.50	-1	23,035	0.00%
2022/09/27	16	217.81	17	217.29	219.00	-1	23,768	0.00%
2022/09/26	17	217.09	18	217.36	215.50	-1	24,268	0.00%
2022/09/23	24.1	234.41	22	229.16	227.00	2.1	24,475	0.01%
2022/09/22	11	236.27	11	234.09	238.50	0	24,749	0.00%
2022/09/21	10	232.55	5	234.20	234.50	5	24,902	0.02%
2022/09/20	8	235.25	7	237.21	235.50	1	25,011	0.00%
2022/09/19	7	233.00	7	233.14	234.00	0	25,194	0.00%
2022/09/16	5	233.40	4	239.00	234.50	1	25,504	0.00%
2022/09/15	39.1	244.59	39	244.63	240.00	0.1	26,060	0.00%
2022/09/14	25	242.28	18	242.22	242.50	7	26,125	0.03%
2022/09/13	45	247.56	53	245.88	248.50	-8	26,249	-0.03%
2022/09/12	20	241.17	20.1	245.09	237.50	-0.1	26,185	0.00%
2022/09/08	19	238.76	23	236.39	240.50	-4	26,324	-0.02%
2022/09/07	18.1	227.43	18	228.28	228.50	0.1	26,382	0.00%
2022/09/06	15	234.03	14	236.46	232.50	1	26,387	0.00%
2022/09/05	21.3	244.49	19	242.97	243.00	2.3	26,468	0.01%
2022/09/02	7	239.71	10	239.55	242.00	-3	26,588	-0.01%
2022/09/01	11.1	234.40	10	238.15	233.50	1.1	26,784	0.00%
2022/08/31	12	242.87	11	242.45	239.50	1	26,958	0.00%
2022/08/30	3	242.67	5	243.60	247.00	-2	26,980	-0.01%
2022/08/29	9	239.39	9.1	236.48	240.50	-0.1	27,013	0.00%
2022/08/26	8	241.38	7	243.00	240.00	1	27,221	0.00%
2022/08/25	20	247.62	21	246.14	244.00	-1	27,195	0.00%
2022/08/24	11	243.77	12	242.13	241.00	-1	27,382	0.00%
2022/08/23	18	240.83	16	240.00	243.50	2	27,788	0.01%
2022/08/22	18.1	245.39	14	245.79	243.50	4.1	28,218	0.01%
2022/08/19	26	248.04	25	246.06	241.50	1	28,532	0.00%
2022/08/18	38	228.45	46.1	230.24	238.00	-8.1	28,229	-0.03%
2022/08/17	15	217.63	13	215.65	216.50	2	28,012	0.01%
2022/08/16	26	216.65	30.1	216.75	217.00	-4.1	28,013	-0.01%
2022/08/15	37	208.61	47	207.94	211.50	-10	28,004	-0.04%
2022/08/12	4	197.38	6	196.42	198.00	-2	28,163	-0.01%
2022/08/11	10	198.20	15	198.17	197.00	-5	28,840	-0.02%
2022/08/10	14	196.18	11	197.27	196.50	3	29,292	0.01%
2022/08/09	28	197.21	30	198.92	201.00	-2	29,733	-0.01%
2022/08/08	5	200.20	7.4	200.03	205.00	-2.4	29,733	-0.01%
2022/08/05	10	192.70	23	192.87	195.00	-13	29,821	-0.04%
2022/08/04	8	184.75	9	184.61	188.00	-1	29,883	0.00%
2022/08/03	8	181.75	9	184.06	181.00	-1	30,183	0.00%
2022/08/02	13	184.27	14	185.11	186.00	-1	30,199	0.00%
2022/08/01	16	190.12	13	190.19	189.50	3	30,270	0.01%
2022/07/29	13	194.27	13.1	193.69	195.50	-0.1	30,443	0.00%
2022/07/28	22	191.48	22	191.20	191.00	0	30,465	0.00%
2022/07/27	10	184.40	14	184.57	187.00	-4	30,360	-0.01%
2022/07/26	9	188.39	5	186.80	186.50	4	30,392	0.01%
2022/07/25	6	186.08	9	186.06	185.50	-3	30,679	-0.01%
2022/07/22	9	189.61	10.1	189.69	188.00	-1.1	30,740	0.00%
2022/07/21	11.1	185.04	7	184.57	186.00	4.1	30,751	0.01%
2022/07/20	16.1	184.24	24.1	181.22	180.50	-8	30,838	-0.03%
2022/07/19	7	175.80	6	176.25	174.50	1	30,855	0.00%
2022/07/18	6	177.42	7.4	177.34	176.00	-1.4	30,902	0.00%
2022/07/15	40.1	175.36	37.1	174.69	176.50	3.1	30,939	0.01%
2022/07/14	64	170.66	72	171.63	175.50	-8	30,749	-0.03%
2022/07/13	50	172.18	43	169.84	166.00	7	30,353	0.02%
2022/07/12	26	166.33	32.3	165.28	168.50	-6.3	29,951	-0.02%
2022/07/11	18	169.88	19	168.29	166.50	-1	29,701	0.00%
2022/07/08	60.4	170.07	56	170.11	170.50	4.4	29,604	0.01%
2022/07/07	27	164.66	29	161.50	168.00	-2	29,163	-0.01%
2022/07/06	29	160.98	28	161.34	160.50	1	28,192	0.00%
2022/07/05	27	163.39	25	162.94	162.00	2	27,920	0.01%
2022/07/04	23	169.37	25	168.44	170.00	-2	27,225	-0.01%
2022/07/01	28.2	172.39	26	173.52	170.00	2.2	26,936	0.01%
2022/06/30	29.1	195.01	10	196.10	188.50	19.1	26,824	0.07%
2022/06/29	8	204.94	14.1	205.93	209.00	-6.1	26,768	-0.02%
2022/06/28	10	204.45	13	204.00	205.00	-3	27,221	-0.01%
2022/06/27	16	203.56	19	203.45	204.00	-3	27,511	-0.01%
2022/06/24	19.1	196.74	13.8	197.58	196.00	5.3	27,640	0.02%
2022/06/23	35.5	195.61	43.1	197.21	197.00	-7.5	27,833	-0.03%
2022/06/22	19.2	189.89	12.1	189.96	188.50	7.2	28,270	0.03%
2022/06/21	35	193.21	39	194.46	199.00	-4	28,926	-0.01%
2022/06/20	26	198.63	16	199.44	192.50	10	29,007	0.03%
2022/06/17	26.1	196.98	24	197.35	204.50	2.1	29,177	0.01%
2022/06/16	17	205.32	22	205.89	201.00	-5	28,823	-0.02%
2022/06/15	14.1	206.42	8	207.13	203.50	6.1	29,010	0.02%
2022/06/14	21	204.33	19	207.06	211.00	2	29,119	0.01%
2022/06/13	24	212.00	18.1	212.12	208.50	5.9	28,965	0.02%
2022/06/10	18.1	213.99	34	215.87	219.00	-16	28,896	-0.06%
2022/06/09	14	209.00	26.1	210.17	212.00	-12.1	28,690	-0.04%
2022/06/08	10.1	203.01	25	204.66	206.50	-14.9	28,613	-0.05%
2022/06/07	15	199.23	6	199.83	200.50	9	28,659	0.03%
2022/06/06	21	202.69	7	206.21	202.50	14	28,801	0.05%
2022/06/02	7	210.36	6	210.08	209.00	1	28,755	0.00%
2022/06/01	19	210.63	23	210.76	209.50	-4	28,898	-0.01%
2022/05/31	14	206.89	76	208.28	203.00	-62	28,582	-0.22%
2022/05/30	53	212.20	37	209.47	207.00	16	28,155	0.06%
2022/05/27	33	204.91	68.1	205.90	212.50	-35	27,660	-0.13%
2022/05/26	16	199.19	25.1	198.66	198.00	-9.1	27,239	-0.03%
2022/05/25	26.1	191.99	22	195.75	195.00	4.1	28,257	0.01%
2022/05/24	41	193.21	38	195.60	191.00	3	28,262	0.01%
2022/05/23	23	197.13	22	196.50	194.50	1	28,328	0.00%
2022/05/20	52.1	201.18	40.2	201.41	200.50	11.9	28,185	0.04%
2022/05/19	100	193.34	112.2	194.87	200.50	-12.2	27,834	-0.04%	大賣/
2022/05/18	69	189.12	67	189.99	193.50	2	27,147	0.01%
2022/05/17	29	181.28	39	183.24	186.50	-10	26,881	-0.04%
2022/05/16	27	174.83	49.1	177.14	178.50	-22.1	26,522	-0.08%
2022/05/13	11.1	164.77	12	167.38	169.00	-1	26,300	0.00%
2022/05/12	15.2	168.09	6	166.00	165.50	9.2	26,146	0.04%
2022/05/11	34.2	177.08	32	176.39	173.00	2.1	26,127	0.01%
2022/05/10	9.1	168.95	4.1	170.86	173.00	5	26,129	0.02%
2022/05/09	7	171.57	20	171.48	170.00	-13	26,308	-0.05%
2022/05/06	21.5	166.88	7	169.78	172.50	14.4	26,350	0.05%
2022/05/05	16.1	172.24	18	170.72	173.50	-1.9	26,415	-0.01%
2022/05/04	11	168.23	9	168.28	167.00	2	26,359	0.01%
2022/05/03	3	174.14	32	174.91	171.50	-29	26,392	-0.11%
2022/04/29	43	175.91	13.1	176.08	174.00	29.9	26,523	0.11%
2022/04/28	4.1	170.88	8	172.50	169.50	-3.9	26,444	-0.01%
2022/04/27	16	171.15	11	173.00	175.00	5	26,567	0.02%
2022/04/26	20	172.63	26	173.96	175.00	-6	26,696	-0.02%
2022/04/25	15.3	170.93	9	171.11	169.50	6.3	26,938	0.02%
2022/04/22	45.5	181.16	12	181.25	180.50	33.5	26,942	0.12%
2022/04/21	40	185.56	42.1	185.58	185.00	-2.1	27,071	-0.01%
2022/04/20	21.3	182.42	28.2	181.42	179.00	-6.9	27,297	-0.03%
2022/04/19	50.1	178.29	21	177.67	177.00	29.1	27,306	0.11%
2022/04/18	11	171.68	6	171.08	169.50	5	27,393	0.02%
2022/04/15	16.2	173.19	7	174.07	170.50	9.2	27,735	0.03%
2022/04/14	24	177.85	25	177.64	179.50	-1	28,304	0.00%
2022/04/13	9.1	172.50	5	172.80	173.00	4.1	28,427	0.01%
2022/04/12	5	169.10	4	170.38	169.50	1	28,619	0.00%
2022/04/11	14.1	167.04	9	167.39	168.00	5.1	28,722	0.02%
2022/04/08	10.2	172.84	4	173.50	174.50	6.2	28,998	0.02%
2022/04/07	4.6	172.18	8	171.94	168.00	-3.4	28,841	-0.01%
2022/04/06	9.2	176.08	4	176.25	176.50	5.2	28,591	0.02%
2022/04/01	10.1	179.50	9	179.61	180.50	1.1	28,306	0.00%
2022/03/31	20	186.80	27.1	184.67	185.00	-7	28,140	-0.02%
2022/03/30	8	178.99	11	178.86	179.50	-3	28,215	-0.01%
2022/03/29	21.2	178.30	18	177.19	179.50	3.2	27,933	0.01%
2022/03/28	21.3	178.19	29.1	178.38	181.50	-7.8	27,650	-0.03%
2022/03/25	68.1	177.26	62.1	175.54	177.00	6	27,280	0.02%
2022/03/24	28	162.13	79.8	163.84	172.50	-51.8	26,557	-0.20%
2022/03/23	34	155.21	30.3	155.52	157.00	3.7	25,865	0.01%
2022/03/22	13	150.00	23	149.28	153.00	-10	26,108	-0.04%
2022/03/21	4	144.88	8	144.50	144.50	-4	25,879	-0.02%
2022/03/18	11	144.18	15	144.27	145.50	-4	26,077	-0.02%
2022/03/17	6	139.17	11.5	138.39	140.00	-5.5	25,941	-0.02%
2022/03/16	4	131.12	8.2	129.56	130.00	-4.2	25,870	-0.02%
2022/03/15	26.7	129.69	6	128.17	126.50	20.7	26,235	0.08%
2022/03/14	7	133.57	10.2	132.61	136.00	-3.2	26,500	-0.01%
2022/03/11	17.2	130.27	11	131.23	132.00	6.2	26,591	0.02%
2022/03/10	7.1	134.73	14	135.04	131.00	-7	26,570	-0.03%
2022/03/09	10	134.30	5	133.00	134.50	5	26,616	0.02%
2022/03/08	5.6	133.68	6.1	132.65	130.00	-0.6	26,447	0.00%
2022/03/07	13.2	139.83	14.1	138.35	138.00	-0.9	26,398	0.00%
2022/03/04	12	146.33	8	146.88	147.00	4	26,573	0.02%
2022/03/03	8.1	146.64	7	147.57	146.50	1.1	26,961	0.00%
2022/03/02	19	147.13	10	147.05	146.50	9	27,141	0.03%
2022/03/01	5	149.10	2	150.75	150.00	3	27,201	0.01%
2022/02/25	9	150.83	26.1	152.13	147.50	-17.1	27,962	-0.06%
2022/02/24	24.3	150.12	30	150.12	147.00	-5.7	26,920	-0.02%
2022/02/23	15	151.83	15	151.70	152.50	0	27,583	0.00%
2022/02/22	10	147.65	10	145.95	146.00	0	28,880	0.00%
2022/02/21	7	148.21	8	148.88	149.00	-1	28,897	0.00%
2022/02/18	2	145.50	7.3	146.05	146.00	-5.3	28,964	-0.02%
2022/02/17	15	145.07	23.6	145.03	146.00	-8.6	28,875	-0.03%
2022/02/16	16.4	140.43	11.3	141.38	140.50	5.1	28,656	0.02%
2022/02/15	18.3	140.12	6.1	140.70	138.00	12.2	28,612	0.04%
2022/02/14	18.1	141.98	6	142.08	141.50	12.1	28,361	0.04%
2022/02/11	15.3	148.74	5	148.20	148.50	10.3	28,145	0.04%
2022/02/10	32	157.39	9	156.67	152.00	23	28,105	0.08%
2022/02/09	19	157.61	27.1	156.58	156.50	-8.1	27,722	-0.03%
2022/02/08	27	154.91	16	155.06	154.00	11	27,684	0.04%
2022/02/07	11.2	153.80	9.1	154.14	157.50	2.1	27,610	0.01%
2022/01/26	6.1	147.87	0	0.00	146.50	6.1	27,338	0.02%
2022/01/25	5.1	151.54	4	151.38	147.50	1.1	27,662	0.00%
2022/01/24	13	151.08	16.1	150.02	154.50	-3.1	27,855	-0.01%
2022/01/21	29	155.12	36	153.90	153.00	-7	27,721	-0.03%
2022/01/20	14	157.39	8	155.50	155.50	6	27,787	0.02%
2022/01/19	23	157.85	22	159.39	160.00	1	27,546	0.00%
2022/01/18	20	155.75	26	155.92	157.50	-6	27,586	-0.02%
2022/01/17	18	150.19	74	151.03	153.00	-56	27,342	-0.20%
2022/01/14	12	144.04	10	145.00	149.50	2	27,570	0.01%
2022/01/13	7.4	140.59	12	141.96	145.50	-4.6	27,268	-0.02%
2022/01/12	28.1	145.36	12.1	146.76	146.00	16	26,742	0.06%
2022/01/11	39	149.96	38	149.04	148.00	1	26,472	0.00%
2022/01/10	11	147.73	7	149.29	147.00	4	26,245	0.02%
2022/01/07	73.3	152.82	28	151.70	150.00	45.3	25,915	0.17%
2022/01/06	11	153.95	13	152.77	158.50	-2	25,141	-0.01%
2022/01/05	23	156.30	16	155.28	152.00	7	24,830	0.03%
2022/01/04	18	157.39	14	156.61	156.50	4	24,805	0.02%
2022/01/03	35	157.76	36	158.24	155.00	-1	24,513	0.00%
2021/12/30	9	148.72	24	148.69	151.00	-15	23,918	-0.06%
2021/12/29	2.2	146.55	1	146.00	146.00	1.2	23,910	0.01%
2021/12/28	4	148.63	4.2	149.11	148.50	-0.2	24,017	0.00%
2021/12/27	12	148.92	41.2	147.70	146.50	-29.2	23,982	-0.12%
2021/12/24	59.6	149.03	47	149.07	148.00	12.6	23,720	0.05%
2021/12/23	32	142.69	6	140.92	142.50	26	22,952	0.11%
2021/12/22	1	137.50	6	137.83	138.00	-5	23,031	-0.02%
2021/12/21	3.1	136.32	3	137.50	136.50	0.1	23,073	0.00%
2021/12/20	21.5	136.85	13	138.69	134.00	8.5	23,026	0.04%
2021/12/17	12	142.25	5	143.60	143.00	7	23,008	0.03%
2021/12/16	13	141.69	20	141.13	143.00	-7	22,816	-0.03%
2021/12/15	8	134.44	7	133.43	135.00	1	22,129	0.00%
2021/12/14	5	132.40	4	133.63	135.00	1	21,914	0.00%
2021/12/13	25	138.22	20	137.75	135.00	5	21,607	0.02%
2021/12/10	4	132.75	16	132.59	136.00	-12	21,243	-0.06%
2021/12/09	29	134.00	30	134.60	131.50	-1	20,944	0.00%
2021/12/08	18	131.56	13	131.42	133.00	5	20,495	0.02%
2021/12/07	5	125.30	11	126.45	129.00	-6	20,086	-0.03%
2021/12/06	8	122.06	1	120.50	123.00	7	19,850	0.04%
2021/12/03	6	122.58	25	122.92	127.00	-19	19,809	-0.10%
2021/12/02	10	121.85	7.5	122.38	118.00	2.5	19,497	0.01%
2021/12/01	35.4	119.76	22	120.07	122.00	13.4	19,303	0.07%
2021/11/30	20.1	125.64	15	125.00	125.50	5.1	19,069	0.03%
2021/11/29	16	119.66	29	120.29	123.00	-13	18,690	-0.07%
2021/11/26	9	119.50	6	117.92	116.50	3	18,253	0.02%
2021/11/25	12	121.54	23	122.09	124.00	-11	18,128	-0.06%
2021/11/24	55	123.54	46.3	123.16	121.50	8.8	18,025	0.05%
2021/11/23	25	119.34	10	120.40	122.00	15	17,380	0.09%
2021/11/22	50.3	119.46	46	119.17	121.00	4.3	17,102	0.02%
2021/11/19	52.1	114.75	52	114.94	117.00	0.1	16,077	0.00%
2021/11/18	9	104.00	35	106.49	106.50	-26	14,565	-0.18%
2021/11/17	18	95.41	23	95.15	97.00	-5	14,477	-0.03%
2021/11/16	4	92.55	2	93.90	93.00	2	14,555	0.01%
2021/11/15	7	93.10	4	93.40	92.90	3	14,594	0.02%
2021/11/12	6	94.35	16	94.31	94.00	-10	14,618	-0.07%
2021/11/11	10	92.05	3	91.83	91.30	7	14,472	0.05%
2021/11/10	4	90.88	6.2	90.35	90.40	-2.2	14,615	-0.02%
2021/11/09	13.2	91.25	10	92.79	90.40	3.2	14,599	0.02%
2021/11/08	14	90.01	12	90.72	88.30	2	14,387	0.01%
2021/11/05	5	90.12	11	90.57	93.40	-6	14,490	-0.04%
2021/11/04	14	91.97	14	92.84	90.60	0	14,242	0.00%
2021/11/03	5	93.38	7	93.41	93.70	-2	14,336	-0.01%
2021/11/02	22	95.92	25	95.05	93.10	-3	14,258	-0.02%
2021/11/01	13	95.27	34.2	95.31	95.60	-21.2	13,772	-0.15%
2021/10/29	10.2	91.46	32.5	91.71	91.90	-22.3	13,483	-0.17%
2021/10/28	22	91.34	32.4	91.54	90.90	-10.4	13,464	-0.08%
2021/10/27	7.5	88.40	6	88.20	88.20	1.5	13,179	0.01%
2021/10/26	21	89.43	31.7	89.68	88.30	-10.7	13,181	-0.08%
2021/10/25	9.1	86.70	1	87.10	87.10	8.1	12,835	0.06%
2021/10/22	10	84.87	21	85.36	86.60	-11	12,899	-0.09%
2021/10/21	2	82.00	5	81.80	81.10	-3	12,593	-0.02%
2021/10/20	2	81.65	4	81.83	81.10	-2	12,804	-0.02%
2021/10/19	14	81.20	10	81.56	82.00	4	12,849	0.03%
2021/10/18	5	79.54	18	80.04	80.50	-13	12,887	-0.10%
2021/10/15	12.1	77.18	36	78.23	79.00	-24	13,101	-0.18%
2021/10/14	6	77.50	8	74.98	74.50	-2	13,458	-0.01%
2021/10/13	8	77.58	9	78.06	77.30	-1	13,687	-0.01%
2021/10/12	7	78.90	23.3	78.89	78.90	-16.3	13,570	-0.12%
2021/10/08	12	74.19	22	73.71	74.00	-10	13,284	-0.08%
2021/10/07	4	72.00	8	72.56	72.60	-4	13,358	-0.03%
2021/10/06	3	71.87	7	71.94	70.70	-4	13,536	-0.03%
2021/10/05	9.1	67.44	3	68.27	70.60	6.1	13,501	0.04%
2021/10/04	19.1	70.30	2	73.70	69.00	17.1	13,401	0.13%
2021/10/01	13.2	73.20	4	73.23	72.50	9.2	13,377	0.07%
2021/09/30	6.1	73.62	0	0.00	73.80	6.1	13,553	0.05%
2021/09/29	22.6	74.80	2	75.55	73.10	20.6	13,839	0.15%
2021/09/28	8	79.69	3	80.07	78.70	5	13,692	0.04%
2021/09/27	12	82.73	39.5	82.20	82.40	-27.5	13,539	-0.20%
2021/09/24	16	80.95	49	81.56	82.50	-33	13,495	-0.24%
2021/09/23	3	76.87	10	78.21	78.80	-7	13,274	-0.05%
2021/09/22	5	73.60	0	0.00	75.70	5	13,293	0.04%
2021/09/17	1	75.70	0	0.00	75.70	1	13,406	0.01%
2021/09/16	0	0.00	3	76.40	76.50	-3	13,475	-0.02%
2021/09/15	4	76.30	1	77.00	76.20	3	13,604	0.02%
2021/09/14	1	78.00	5	78.10	78.10	-4	13,889	-0.03%
2021/09/13	7	78.46	0	0.00	77.50	7	14,245	0.05%
2021/09/10	4	78.53	6	79.02	78.90	-2	14,266	-0.01%
2021/09/09	26	77.25	5	76.46	77.30	21	14,264	0.15%
2021/09/08	6	76.38	10	77.02	76.30	-4	14,439	-0.03%
2021/09/07	4.1	73.95	6	73.85	75.20	-1.9	14,533	-0.01%
2021/09/06	13.1	75.87	4	75.60	75.20	9.1	14,779	0.06%
2021/09/03	6	75.85	6	76.05	75.80	0	14,783	0.00%
2021/09/02	2	76.65	1	76.40	75.80	1	14,745	0.01%
2021/09/01	13	78.50	1	78.70	78.50	12	14,701	0.08%
2021/08/31	7.1	77.79	2	77.20	78.30	5.1	14,683	0.03%
2021/08/30	12.2	80.68	0.1	82.00	80.50	12.1	14,568	0.08%
2021/08/27	23.4	82.29	8	82.41	82.40	15.4	14,439	0.11%
2021/08/26	0	0.00	3	79.27	80.30	-3	14,087	-0.02%
2021/08/25	8	76.66	0	0.00	77.00	8	14,095	0.06%
2021/08/24	4.8	76.82	2	76.65	76.00	2.8	14,144	0.02%
2021/08/23	7	77.27	1	77.30	77.50	6	14,026	0.04%
2021/08/20	10	76.03	19	76.77	77.20	-9	13,897	-0.06%
2021/08/19	3	75.17	5	75.58	73.00	-2	13,602	-0.01%
2021/08/18	5	75.70	3	75.87	77.10	2	13,620	0.01%
2021/08/17	54	72.32	14	73.34	71.70	40	13,630	0.29%
2021/08/16	7	75.50	10	73.71	76.20	-3	13,559	-0.02%
2021/08/13	0	0.00	1	78.60	76.00	-1	13,425	-0.01%
2021/08/12	4	77.18	3	77.67	78.80	1	13,651	0.01%
2021/08/11	12.2	78.70	2	77.55	77.20	10.2	13,660	0.07%
2021/08/10	3	82.57	3	82.00	82.80	0	13,480	0.00%
2021/08/09	20	83.01	3	84.70	80.90	17	13,602	0.12%
2021/08/06	11	87.63	21	88.34	87.30	-10	13,439	-0.07%
2021/08/05	2	87.85	21	88.36	88.30	-19	13,551	-0.14%
2021/08/04	6	88.70	2	89.60	88.20	4	13,790	0.03%
2021/08/03	2	87.15	15	86.13	87.80	-13	13,794	-0.09%
2021/08/02	1	84.40	9	82.30	83.10	-8	13,646	-0.06%
2021/07/30	14	81.01	0	0.00	80.60	14	13,528	0.10%
2021/07/29	12	82.20	8	82.34	83.10	4	13,469	0.03%
2021/07/28	18.6	80.51	2	78.87	82.20	16.6	13,456	0.12%
2021/07/27	16	86.85	24	86.12	85.10	-8	13,395	-0.06%
2021/07/26	8	89.96	12	90.58	89.70	-4	13,392	-0.03%
2021/07/23	19	86.43	4	86.98	87.20	15	13,495	0.11%
2021/07/22	1	85.50	3	88.10	86.70	-2	13,627	-0.01%
2021/07/21	36.1	86.10	2	85.45	84.70	34.1	13,517	0.25%
2021/07/20	61	89.01	22	92.92	91.70	39	13,586	0.29%
2021/07/19	3	89.60	13	88.34	89.60	-10	13,331	-0.08%
2021/07/16	3.1	83.02	0.7	83.50	83.00	2.4	13,088	0.02%
2021/07/15	4.2	84.05	40.3	85.19	83.80	-36.1	13,148	-0.27%
2021/07/14	3.2	85.04	0	0.00	85.10	3.2	13,153	0.02%
2021/07/13	1	85.20	6.2	86.57	85.80	-5.2	13,029	-0.04%
2021/07/12	6	84.10	6	83.45	84.20	0	12,905	0.00%
2021/07/09	1	83.16	1	82.60	83.20	0	12,932	0.00%
2021/07/08	0.2	80.90	0	0.00	82.10	0.2	12,967	0.00%
2021/07/07	7.9	81.25	8	81.30	81.60	-0.1	12,863	0.00%
2021/07/06	14.2	80.06	11.8	82.12	80.10	2.4	12,696	0.02%
2021/07/05	3	76.73	7	76.71	77.50	-4	12,519	-0.03%
2021/07/02	0.7	74.23	10	74.50	74.20	-9.4	12,507	-0.07%
2021/07/01	1	74.50	3	75.50	74.20	-2	12,619	-0.02%
2021/06/30	7	74.20	4	74.05	74.60	3	12,526	0.02%
2021/06/29	4.2	74.90	1	74.30	74.10	3.2	12,405	0.03%
2021/06/28	1	75.70	8	75.55	75.60	-7	12,425	-0.06%
2021/06/25	2	72.60	29	73.65	73.40	-27	12,329	-0.22%
2021/06/24	4	73.18	0	0.00	73.50	4	12,357	0.03%
2021/06/23	17	74.97	55	75.85	74.80	-38	12,292	-0.31%
2021/06/22	5	73.38	11	73.94	72.40	-6	12,022	-0.05%
2021/06/21	1	69.20	16	71.00	70.40	-15	11,687	-0.13%
2021/06/18	2	71.10	6	70.33	70.60	-4	11,698	-0.03%
2021/06/17	11	70.66	13	71.18	71.20	-2	11,722	-0.02%
2021/06/16	80	69.76	10	69.35	69.30	70	11,791	0.59%
2021/06/15	3	68.80	7	68.13	67.80	-4	11,687	-0.03%
2021/06/11	0.1	63.50	30	64.52	63.60	-29.9	11,555	-0.26%
2021/06/09	0	0.00	6	64.45	65.00	-6	11,889	-0.05%
2021/06/08	0	0.00	1	66.00	64.80	-1	11,937	-0.01%
2021/06/07	0	0.00	2	64.55	64.10	-2	11,934	-0.02%
2021/06/04	5	64.50	0	0.00	64.30	5	11,845	0.04%
2021/06/03	2	65.25	1.3	65.70	65.80	0.7	11,859	0.01%
2021/06/02	0	0.00	9	65.24	64.30	-9	11,861	-0.08%
2021/06/01	22	63.17	4	63.98	64.00	18	11,763	0.15%
2021/05/28	1	61.40	1	61.60	61.50	0	11,730	0.00%
2021/05/27	0	0.00	2	61.25	60.80	-2	11,814	-0.02%
2021/05/26	7	60.86	16	61.37	62.00	-9	11,829	-0.08%
2021/05/25	31	60.02	31	61.97	62.10	0	11,766	0.00%
2021/05/24	5	57.70	11	57.77	57.70	-6	11,779	-0.05%
2021/05/21	5	57.92	5	57.56	57.60	0	11,816	0.00%
2021/05/20	17	58.42	19	58.41	57.50	-2	11,905	-0.02%
2021/05/19	2	56.65	2	56.95	56.80	0	11,823	0.00%
2021/05/18	2	53.70	2	54.80	55.80	0	12,099	0.00%
2021/05/17	4.1	53.26	1	53.00	52.20	3.1	12,110	0.03%
2021/05/14	21	56.48	3	56.87	56.80	18	11,978	0.15%
2021/05/13	10	55.43	11	55.97	55.20	-1	11,918	-0.01%
2021/05/12	10	54.18	3	57.47	54.50	7	11,847	0.06%
2021/05/11	4.4	56.64	5.2	57.34	55.30	-0.8	11,750	-0.01%
2021/05/10	1	61.00	1	59.90	59.90	0	12,020	0.00%
2021/05/07	0	0.00	2	61.65	61.40	-2	12,225	-0.02%
2021/05/06	6	60.63	0.1	59.00	59.00	5.9	12,352	0.05%
2021/05/05	2.1	59.03	6	61.08	58.90	-3.9	12,507	-0.03%
2021/05/04	3	60.67	1	61.00	60.50	2	12,696	0.02%
2021/05/03	14	63.43	17	64.30	63.00	-3	12,729	-0.02%
2021/04/29	22.2	67.68	16	68.49	66.40	6.2	12,823	0.05%
2021/04/28	14	65.66	4	65.75	65.70	10	12,537	0.08%
2021/04/27	0.3	62.90	2	63.44	62.30	-1.7	12,354	-0.01%
2021/04/26	19	63.27	11	63.18	62.80	8	12,303	0.06%
2021/04/23	2	60.25	11	60.34	61.40	-9	11,914	-0.08%
2021/04/22	5	57.16	8	57.03	55.90	-3	11,783	-0.03%
2021/04/21	19	58.38	4	57.95	57.30	15	11,799	0.13%
2021/04/20	2.1	57.00	30	57.24	57.40	-27.9	11,736	-0.24%
2021/04/16	16	55.55	9	55.80	55.20	7	11,708	0.06%
2021/04/15	11	55.92	7.5	56.22	56.00	3.5	11,723	0.03%
2021/04/14	1.1	52.24	0	54.10	52.90	1.1	11,656	0.01%
2021/04/13	3	54.27	0	0.00	54.00	3	11,682	0.03%
2021/04/12	1.3	55.03	0	0.00	54.60	1.3	12,037	0.01%
2021/04/09	10	55.36	9	55.08	55.30	1	12,358	0.01%
2021/04/08	3	56.27	1	57.10	57.00	2	12,227	0.02%
2021/04/07	0	0.00	7	56.43	56.70	-7	12,186	-0.06%
2021/04/06	1	55.00	0	0.00	54.90	1	12,081	0.01%
2021/04/01	1	54.70	1	55.00	55.00	0	12,093	0.00%
2021/03/31	0	0.00	3	55.10	55.10	-3	12,061	-0.02%
2021/03/30	2	54.05	1	54.21	54.20	1	12,004	0.01%
2021/03/29	4	54.70	1	54.90	54.20	3	12,152	0.02%
2021/03/26	1	54.50	14	54.45	54.50	-13	12,295	-0.11%
2021/03/25	1	53.90	2	53.70	53.30	-1	12,454	-0.01%
2021/03/24	0	0.00	6	54.12	54.30	-6	12,934	-0.05%
2021/03/23	3	53.57	0.1	53.80	53.40	2.9	13,027	0.02%
2021/03/22	1	54.20	12	54.63	54.70	-11	13,350	-0.08%
2021/03/19	11	53.50	5	53.84	54.80	6	13,461	0.04%
2021/03/18	11	53.72	8	53.40	53.90	3	13,316	0.02%
2021/03/17	4	53.35	5	53.50	52.60	-1	13,694	-0.01%
2021/03/16	5.1	52.86	5	53.54	53.50	0.1	13,719	0.00%
2021/03/15	2	51.80	9	51.63	52.10	-7	13,566	-0.05%
2021/03/12	4	49.95	1	49.70	50.40	3	13,435	0.02%
2021/03/11	5	49.98	7	50.76	51.10	-2	13,364	-0.01%
2021/03/10	2	49.50	0	0.00	49.20	2	13,455	0.01%
2021/03/09	7	49.44	0	0.00	49.40	7	13,567	0.05%
2021/03/08	6.3	48.72	0	0.00	49.20	6.3	13,596	0.05%
2021/03/05	13	49.40	0.2	49.40	49.00	12.8	13,605	0.09%
2021/03/04	12	50.71	10	51.20	50.20	2	13,548	0.01%
2021/03/03	11	50.79	1	51.00	50.90	10	13,466	0.07%
2021/03/02	1	51.20	23	51.81	50.80	-22	13,458	-0.16%
2021/02/26	0	0.00	7	50.50	50.50	-7	13,419	-0.05%
2021/02/25	18	50.75	15	50.84	51.10	3	13,502	0.02%
2021/02/24	18	50.05	9	50.47	49.70	9	13,605	0.07%
2021/02/23	6	51.97	0	0.00	51.40	6	13,783	0.04%
2021/02/22	10	53.43	32.1	53.87	53.00	-22.1	13,846	-0.16%
2021/02/19	3	51.97	0	0.00	52.60	3	13,716	0.02%
2021/02/18	16	51.72	32	51.41	52.60	-16	13,480	-0.12%
2021/02/17	3	49.23	3	49.88	49.35	0	13,096	0.00%
2021/02/05	1	48.75	0	0.00	48.05	1	12,921	0.01%
2021/02/04	0	0.00	1	48.50	48.50	-1	12,838	-0.01%
2021/02/03	2	49.08	8	49.76	49.90	-6	12,713	-0.05%
2021/02/02	7	49.56	2	49.70	49.60	5	12,568	0.04%
2021/02/01	16	50.09	39	50.35	50.50	-23	12,400	-0.19%
2021/01/29	1	49.20	23	49.41	49.10	-22	11,970	-0.18%
2021/01/28	6	47.99	1	49.45	47.20	5	11,788	0.04%
2021/01/27	17	49.45	10	49.93	49.55	7	11,599	0.06%
2021/01/26	3	49.10	8	49.78	49.25	-5	11,336	-0.04%
2021/01/25	0	0.00	43	48.37	48.60	-43	11,053	-0.39%
2021/01/22	3	48.00	18.1	47.04	48.10	-15.1	10,747	-0.14%
2021/01/21	1	45.45	20	45.05	45.35	-19	10,434	-0.18%
2021/01/19	25	44.42	0	0.00	44.55	25	10,227	0.24%
2021/01/18	26	43.48	21	44.14	44.80	5	10,163	0.05%
2021/01/15	4.5	44.70	2	44.50	44.30	2.5	10,066	0.02%
2021/01/14	9	45.47	0	0.00	45.25	9	9,898	0.09%
2021/01/13	4	46.14	0	50.80	46.05	4	9,753	0.04%
2021/01/12	2	46.53	0	0.00	46.30	2	9,641	0.02%
2021/01/11	4	47.53	0	0.00	47.80	4	9,521	0.04%
2021/01/08	7	47.36	1.2	47.79	47.45	5.8	9,504	0.06%
2021/01/07	2	48.33	2	48.63	48.15	0	9,418	0.00%
2021/01/06	0	0.00	1	48.80	47.05	-1	9,411	-0.01%
2021/01/05	25	49.02	11	49.49	49.00	14	9,338	0.15%
2021/01/04	2	48.50	14.3	48.66	48.50	-12.3	8,979	-0.14%
2020/12/31	2	45.60	0	0.00	45.80	2	8,581	0.02%
2020/12/30	0	0.00	10	46.75	45.95	-10	8,502	-0.12%
2020/12/28	0.3	46.85	0	0.00	46.65	0.3	8,355	0.00%
2020/12/25	12.4	45.18	2	45.30	45.30	10.4	8,273	0.13%
2020/12/24	0	0.00	3	45.58	45.45	-3	8,225	-0.04%
2020/12/23	6	46.67	21	46.96	45.85	-15	8,175	-0.18%
2020/12/22	0	0.00	5	47.16	45.50	-5	8,084	-0.06%
2020/12/21	0	0.00	2	47.16	48.20	-2	7,859	-0.03%
2020/12/18	6	47.18	14	47.58	46.10	-8	7,645	-0.10%
2020/12/17	0	0.00	1	46.50	46.30	-1	7,137	-0.01%
2020/12/16	14	46.05	55	46.51	46.90	-41	6,983	-0.59%
2020/12/15	24	43.99	0	0.00	43.80	24	6,570	0.37%
2020/12/14	6	45.35	25	45.65	46.00	-19	6,367	-0.30%
2020/12/11	24.6	45.39	18	45.23	45.40	6.6	6,225	0.11%
2020/12/10	8	43.19	32	43.53	43.45	-24	5,707	-0.42%
2020/12/09	33	42.38	0	0.00	42.20	33	5,573	0.59%
2020/12/08	20	42.90	0	0.00	42.85	20	5,507	0.36%
2020/12/07	1	42.95	6	43.05	42.90	-5	5,773	-0.09%
2020/12/04	1	43.25	5	43.33	43.05	-4	5,885	-0.07%
2020/12/03	0	0.00	8	43.02	42.75	-8	5,731	-0.14%
2020/12/02	0	0.00	1	42.60	42.55	-1	5,636	-0.02%
2020/12/01	7	42.10	19	42.03	42.50	-12	5,581	-0.21%
2020/11/27	3	41.85	0	0.00	41.75	3	5,694	0.05%
2020/11/26	0	0.00	1	42.10	41.95	-1	5,804	-0.02%
2020/11/25	12	41.34	2	41.63	41.90	10	5,880	0.17%
2020/11/24	5	42.24	4	42.33	42.10	1	6,174	0.02%
2020/11/23	2	42.50	16	42.81	42.80	-14	6,054	-0.23%
2020/11/20	4	41.70	40	41.79	41.90	-36	5,885	-0.61%
2020/11/19	3	40.62	15	40.75	40.70	-12	5,592	-0.21%
2020/11/18	0	0.00	2	39.98	39.95	-2	5,521	-0.04%
2020/11/17	1	39.05	0	0.00	38.90	1	5,601	0.02%
2020/11/13	1	39.35	0	0.00	39.35	1	6,110	0.02%
2020/11/11	0	0.00	5	39.70	39.85	-5	6,551	-0.08%
2020/11/09	1	39.90	0	0.00	39.80	1	7,407	0.01%
2020/11/06	0	0.00	3	39.77	39.30	-3	7,464	-0.04%
2020/11/05	1	39.90	0	0.00	39.30	1	7,547	0.01%
2020/11/04	1	38.95	1	39.25	39.45	0	7,610	0.00%
2020/11/02	1	37.95	1	38.30	38.60	0	7,743	0.00%
2020/10/30	15	38.63	0	0.00	38.25	15	7,765	0.19%
2020/10/29	0	0.00	1	38.55	39.05	-1	7,884	-0.01%
2020/10/28	2	39.30	10	39.50	39.20	-8	7,902	-0.10%
2020/10/21	1	38.90	0	0.00	38.45	1	8,166	0.01%
2020/10/20	10	38.70	0	0.00	38.50	10	8,262	0.12%
2020/10/19	0	0.00	1	38.60	38.85	-1	8,349	-0.01%
2020/10/16	10	38.80	1	38.60	38.60	9	8,510	0.11%
2020/10/15	1	39.30	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	45	39.60	39.65	-45	8,656	-0.52%
2020/10/13	5	37.41	5	36.95	38.10	0	8,795	0.00%
2020/10/12	11	37.63	4	37.58	37.50	7	8,885	0.08%
2020/10/08	1	38.15	0	0.00	38.35	1	8,979	0.01%
2020/10/07	10	38.88	0	0.00	38.70	10	9,186	0.11%
2020/10/06	0	0.00	11	38.98	39.05	-11	9,384	-0.12%
2020/10/05	10	38.10	0	0.00	38.55	10	9,582	0.10%
2020/09/30	4	37.95	4	37.88	38.10	0	9,882	0.00%
2020/09/28	1	38.00	0	0.00	37.90	1	10,155	0.01%
2020/09/25	25	38.02	6	37.90	37.60	19	10,413	0.18%
2020/09/24	3	38.85	0	0.00	38.55	3	10,511	0.03%
2020/09/23	2	40.05	1	39.65	39.55	1	10,802	0.01%
2020/09/22	0	0.00	10	40.02	40.05	-10	11,084	-0.09%
2020/09/21	10	40.30	0	0.00	40.20	10	11,099	0.09%
2020/09/18	9	40.56	0	0.00	40.70	9	11,199	0.08%
2020/09/17	12	41.00	0	0.00	40.85	12	11,195	0.11%
2020/09/16	2	41.45	1	41.35	41.30	1	11,249	0.01%
2020/09/15	2	41.75	2	42.18	41.65	0	11,338	0.00%
2020/09/14	0	0.00	31	41.72	41.70	-31	11,693	-0.27%
2020/09/11	31	40.77	6	40.53	41.10	25	12,061	0.21%
2020/09/10	28	41.63	24	41.96	40.80	4	12,189	0.03%
2020/09/09	13	41.29	16	41.24	41.15	-3	12,078	-0.02%
2020/09/07	1	40.65	0	0.00	40.10	1	12,136	0.01%
2020/09/04	11	40.45	1	40.50	40.65	10	12,307	0.08%
2020/09/03	11	41.44	13	41.16	41.00	-2	12,619	-0.02%
2020/09/02	28	41.44	16	41.34	41.15	12	13,279	0.09%
2020/09/01	2	40.83	1	41.30	40.60	1	13,354	0.01%
2020/08/31	11	41.54	7	41.48	41.20	4	13,354	0.03%
2020/08/28	6	41.48	35	41.70	41.40	-29	13,442	-0.22%
2020/08/27	1	40.00	0	0.00	40.05	1	13,279	0.01%
2020/08/26	1	40.00	0	0.00	39.80	1	13,449	0.01%
2020/08/25	3	39.47	14	39.88	40.10	-11	13,704	-0.08%
2020/08/24	10	38.61	6	38.49	38.95	4	13,789	0.03%
2020/08/21	21	38.41	1	38.40	38.50	20	14,062	0.14%
2020/08/20	19	38.43	7	37.96	38.50	12	14,188	0.08%
2020/08/19	27	40.87	0	0.00	40.10	27	14,272	0.19%
2020/08/18	8	41.53	2	41.65	41.20	6	14,805	0.04%
2020/08/17	19	43.71	3	43.67	43.50	16	15,335	0.10%
2020/08/14	8	43.59	13	43.82	43.55	-5	15,665	-0.03%
2020/08/13	8	43.21	21	42.68	44.00	-13	16,035	-0.08%
2020/08/12	2	40.85	0	0.00	40.90	2	15,663	0.01%
2020/08/10	20	41.01	13	41.41	40.60	7	15,931	0.04%
2020/08/07	15	40.30	5	40.46	40.20	10	16,099	0.06%
2020/08/06	2	41.30	0	0.00	41.10	2	16,466	0.01%
2020/08/05	5	41.41	0	0.00	41.40	5	16,852	0.03%
2020/08/04	4	41.85	0	0.00	41.50	4	17,247	0.02%
2020/08/03	0	0.00	2	41.20	41.20	-2	17,674	-0.01%
2020/07/31	3	40.82	0	0.00	40.85	3	17,766	0.02%
2020/07/30	0	0.00	1	41.25	41.40	-1	17,869	-0.01%
2020/07/29	0	0.00	7	40.77	40.90	-7	17,928	-0.04%
2020/07/28	0	0.00	5	40.50	39.45	-5	17,901	-0.03%
2020/07/27	2	41.48	1	41.15	40.55	1	17,835	0.01%
2020/07/24	1	41.90	1	42.05	41.30	0	17,873	0.00%
2020/07/23	7	42.44	5	42.26	42.00	2	17,960	0.01%
2020/07/22	0	0.00	5	42.20	42.80	-5	18,107	-0.03%
2020/07/21	6	41.38	18	41.39	41.50	-12	17,986	-0.07%
2020/07/20	4	39.29	1	39.55	39.65	3	17,840	0.02%
2020/07/17	19	40.03	4	40.40	39.85	15	17,837	0.08%
2020/07/16	4	43.26	21	43.23	43.25	-17	17,635	-0.10%
2020/07/15	4	42.45	1	42.85	42.50	3	17,423	0.02%
2020/07/14	12	43.09	7	42.79	42.50	5	17,379	0.03%
2020/07/13	17	43.89	17	43.85	44.50	0	17,295	0.00%
2020/07/10	4	42.30	17	42.79	42.50	-13	17,133	-0.08%
2020/07/09	18	41.79	9	41.82	41.95	9	16,925	0.05%
2020/07/08	8	43.54	1	43.40	43.85	7	16,649	0.04%
2020/07/07	8	43.36	18	43.68	43.50	-10	16,597	-0.06%
2020/07/06	8	44.23	19	44.23	44.00	-11	16,597	-0.07%
2020/07/03	18	43.26	9	43.20	43.00	9	16,418	0.05%
2020/07/02	6.7	42.59	44	42.73	43.95	-37.3	16,271	-0.23%
2020/07/01	7	41.62	16	41.97	41.95	-9	15,947	-0.06%
2020/06/30	0	0.00	1	40.55	40.60	-1	15,644	-0.01%
2020/06/24	10	40.50	1	40.40	40.50	9	15,616	0.06%
2020/06/23	1	41.00	12	40.76	40.65	-11	15,686	-0.07%
2020/06/22	0	0.00	3	40.77	40.55	-3	15,677	-0.02%
2020/06/19	15	40.79	10	40.78	40.50	5	15,803	0.03%
2020/06/18	2	40.03	15	40.11	40.60	-13	15,511	-0.08%
2020/06/17	2	38.28	2	38.45	38.40	0	15,081	0.00%
2020/06/16	10	38.18	14	38.22	38.75	-4	15,016	-0.03%
2020/06/15	12	37.96	0	0.00	37.70	12	15,009	0.08%
2020/06/12	10	37.90	61	38.26	37.95	-51	14,993	-0.34%
2020/06/11	14	38.22	7	38.08	38.20	7	14,908	0.05%
2020/06/10	20	37.23	21	37.42	38.05	-1	14,791	-0.01%
2020/06/09	83	37.77	19	38.88	37.35	64	14,569	0.44%
2020/06/08	3	40.07	13	41.05	40.55	-10	13,891	-0.07%
2020/06/05	7	40.51	4	40.68	40.80	3	13,694	0.02%
2020/06/04	2	41.10	7	40.99	40.35	-5	13,703	-0.04%
2020/06/03	15	41.75	2	41.88	41.10	13	13,553	0.10%
2020/06/02	16	41.48	4	41.71	41.00	12	13,320	0.09%
2020/06/01	5	41.44	8.2	41.49	41.85	-3.2	13,121	-0.02%
2020/05/29	5	40.76	5	41.01	40.60	0	12,818	0.00%
2020/05/28	17	41.47	6	41.72	40.55	11	12,660	0.09%
2020/05/27	0	0.00	2	41.85	41.60	-2	12,319	-0.02%
2020/05/26	3	42.30	12	42.32	41.70	-9	12,135	-0.07%
2020/05/25	40	42.32	94	42.65	42.30	-54	11,780	-0.46%
2020/05/22	13	39.97	35	40.19	39.80	-22	11,043	-0.20%
2020/05/21	5	38.56	12	38.75	38.85	-7	10,233	-0.07%
2020/05/20	16	37.39	29	38.02	39.05	-13	9,765	-0.13%
2020/05/19	4	36.79	2	37.40	36.30	2	9,161	0.02%
2020/05/18	2	35.75	0	0.00	36.10	2	8,953	0.02%
2020/05/15	5	35.15	26	36.50	35.80	-21	8,840	-0.24%
2020/05/14	6	37.28	14	37.41	36.50	-8	8,503	-0.09%
2020/05/13	2	36.38	8	36.54	37.45	-6	8,158	-0.07%
2020/05/12	7	36.25	12	35.96	35.85	-5	7,777	-0.06%
2020/05/11	5	34.15	37	34.50	34.90	-32	7,351	-0.44%
2020/05/08	16	33.48	36	33.65	33.00	-20	6,940	-0.29%
2020/05/07	1	31.85	27	31.89	31.95	-26	6,412	-0.41%
2020/05/06	11	31.24	8	31.24	31.25	3	6,293	0.05%
2020/05/05	17	30.76	1	30.95	30.60	16	6,183	0.26%
2020/05/04	5	30.38	0	0.00	30.55	5	6,093	0.08%
2020/04/30	5	31.00	1	31.05	31.00	4	6,073	0.07%
2020/04/29	8	30.85	1	30.80	30.75	7	6,055	0.12%
2020/04/28	1	31.25	6	31.17	30.95	-5	6,023	-0.08%
2020/04/27	1	30.75	19	30.22	30.80	-18	5,969	-0.30%
2020/04/24	1	28.70	14	28.88	28.95	-13	5,749	-0.23%
2020/04/23	11	28.21	0	0.00	28.35	11	5,699	0.19%
2020/04/22	0	0.00	1	27.70	28.10	-1	5,707	-0.02%
2020/04/21	1	28.40	1	28.10	27.80	0	5,660	0.00%
2020/04/20	3	28.90	0	0.00	28.85	3	5,640	0.05%
2020/04/17	4	29.79	19	29.75	28.75	-15	5,625	-0.27%
2020/04/16	5	28.63	15	29.04	29.10	-10	5,528	-0.18%
2020/04/15	2	28.10	0	0.00	28.15	2	5,394	0.04%
2020/04/10	0	27.90	2	27.85	27.80	-2	5,406	-0.04%
2020/04/09	5	27.78	14	27.74	27.60	-9	5,419	-0.17%
2020/04/08	6	26.49	10	26.49	26.80	-4	5,307	-0.08%
2020/04/07	0	0.00	5	25.81	25.90	-5	5,205	-0.10%
2020/04/06	6	25.15	0	0.00	25.20	6	5,157	0.12%
2020/03/31	5	25.00	0	0.00	24.70	5	5,167	0.10%
2020/03/30	3	24.97	3	25.03	25.10	0	5,085	0.00%
2020/03/27	2	24.60	8	24.68	24.60	-6	4,988	-0.12%
2020/03/26	0	0.00	1	23.95	24.05	-1	4,862	-0.02%
2020/03/25	14	25.20	16	24.79	24.30	-2	4,773	-0.04%
2020/03/24	0	0.00	2	23.75	23.75	-2	4,530	-0.04%
2020/03/20	4	22.59	8	22.56	22.60	-4	4,426	-0.09%
2020/03/19	11	21.35	1	21.75	21.00	10	4,364	0.23%
2020/03/18	0	0.00	1	22.35	22.40	-1	4,298	-0.02%
2020/03/17	2	22.20	1	22.20	22.00	1	4,367	0.02%
2020/03/16	5	24.24	0	0.00	23.70	5	4,396	0.11%
2020/03/13	4	23.76	16	23.63	25.00	-12	4,384	-0.27%
2020/03/12	12	26.40	1	26.85	26.15	11	4,318	0.25%
2020/03/11	7	28.34	11	28.39	28.25	-4	4,250	-0.09%
2020/03/10	20	28.13	1	28.45	28.40	19	4,285	0.44%
2020/03/09	5	29.33	0	0.00	29.00	5	4,176	0.12%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	1	30.75	4	30.80	30.60	-3	4,249	-0.07%
2020/03/03	2	30.60	2	30.98	30.55	0	4,397	0.00%
2020/03/02	4	30.54	1	30.95	30.60	3	4,476	0.07%
2020/02/27	3	31.20	2	31.50	30.90	1	4,561	0.02%
2020/02/26	2	31.00	0	0.00	31.05	2	4,704	0.04%
2020/02/25	0	0.00	1	30.85	31.10	-1	5,137	-0.02%
2020/02/24	12	30.65	0	0.00	30.65	12	5,145	0.23%
2020/02/21	1	31.10	3	31.23	31.20	-2	5,163	-0.04%
2020/02/19	2	31.03	1	31.20	31.05	1	5,182	0.02%
2020/02/18	0	0.00	14	30.79	30.85	-14	5,200	-0.27%
2020/02/17	1	30.30	5	30.30	30.35	-4	5,173	-0.08%
2020/02/13	0	0.00	5	30.44	30.15	-5	5,292	-0.09%
2020/02/11	10	29.35	1	29.20	29.15	9	5,723	0.16%
2020/02/10	9	29.01	3	29.20	29.15	6	5,744	0.10%
2020/02/07	1	29.40	0	0.00	29.30	1	5,834	0.02%
2020/02/06	4	29.65	0	0.00	29.65	4	6,091	0.07%
2020/02/05	3	29.32	0	0.00	29.35	3	6,321	0.05%
2020/02/04	2	29.53	0	0.00	29.55	2	6,353	0.03%
2020/02/03	10	28.42	1	28.90	29.35	9	6,363	0.14%
2020/01/31	5	29.61	0	0.00	29.75	5	6,368	0.08%
2020/01/30	73	29.01	1	29.40	29.00	72	6,404	1.12%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	4	31.56	31.40	-4	6,288	-0.06%
2020/01/14	10	31.42	0	0.00	31.40	10	6,372	0.16%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	4	30.58	0	0.00	30.55	4	6,520	0.06%
2020/01/07	0	0.00	16	31.05	31.10	-16	6,774	-0.24%
2020/01/06	0	0.00	2	31.80	31.65	-2	7,065	-0.03%
2020/01/03	2	31.40	10	31.42	31.70	-8	7,075	-0.11%
2020/01/02	6	31.50	12	31.86	31.90	-6	7,116	-0.08%
2019/12/31	0	0.00	5	31.15	31.25	-5	7,162	-0.07%
2019/12/30	11	31.27	7	31.14	31.05	4	7,215	0.06%
2019/12/27	1	31.20	3	31.28	31.15	-2	7,464	-0.03%
2019/12/26	3	30.92	0	0.00	30.90	3	7,462	0.04%
2019/12/23	3	30.90	5	30.93	30.75	-2	7,493	-0.03%
2019/12/20	0	0.00	12	31.18	31.05	-12	7,472	-0.16%
2019/12/18	1	30.90	1	31.15	31.10	0	7,423	0.00%
2019/12/17	4	30.95	2	30.85	30.95	2	7,381	0.03%
2019/12/16	5	30.81	3	30.80	31.00	2	7,349	0.03%
2019/12/13	2	30.45	3	30.47	30.20	-1	7,288	-0.01%
2019/12/12	24	30.67	11	30.32	30.20	13	7,172	0.18%
2019/12/11	2	30.78	1	30.80	30.80	1	7,033	0.01%
2019/12/10	5	31.50	0	0.00	31.45	5	6,910	0.07%
2019/12/09	5	31.58	1	31.40	31.35	4	6,856	0.06%
2019/12/06	1	31.80	4	31.70	31.75	-3	6,905	-0.04%
2019/12/05	7	31.88	0	0.00	31.90	7	6,892	0.10%
2019/12/03	6	31.42	0	0.00	31.65	6	6,889	0.09%
2019/12/02	6	31.70	0	0.00	31.30	6	6,883	0.09%
2019/11/29	4	32.36	10	32.50	32.30	-6	6,830	-0.09%
2019/11/28	6	32.80	0	0.00	32.70	6	6,789	0.09%
2019/11/27	3	32.58	5	33.00	33.15	-2	6,741	-0.03%
2019/11/26	5	32.82	1	32.70	32.60	4	6,676	0.06%
2019/11/25	28	33.03	11	33.08	32.60	17	6,607	0.26%
2019/11/22	13	32.63	11	32.41	32.55	2	6,450	0.03%
2019/11/18	12	31.81	2	31.85	32.05	10	6,768	0.15%
2019/11/15	1	32.45	0	0.00	31.85	1	6,786	0.01%
2019/11/14	5	31.80	0	0.00	31.85	5	6,799	0.07%
2019/11/13	12	32.08	8	32.00	31.80	4	6,794	0.06%
2019/11/12	5	32.70	0	0.00	32.55	5	6,786	0.07%
2019/11/11	1	32.85	4	32.98	32.55	-3	6,729	-0.04%
2019/11/08	4	32.88	9	32.74	32.85	-5	6,584	-0.08%
2019/11/07	0	0.00	1	31.85	31.75	-1	6,266	-0.02%
2019/11/06	13.5	32.04	1	31.75	32.15	12.5	6,253	0.20%
2019/11/05	14.5	32.44	40	32.46	32.75	-25.5	6,175	-0.41%
2019/11/04	4	30.54	63	31.69	32.05	-59	5,941	-0.99%
2019/11/01	3	29.67	0	0.00	29.70	3	5,705	0.05%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	23	30.04	1	29.95	30.00	22	5,678	0.39%
2019/10/29	6	30.79	2	31.10	30.50	4	5,603	0.07%
2019/10/28	2	31.48	20	31.50	31.40	-18	5,531	-0.33%
2019/10/25	2	31.53	3	31.97	31.55	-1	5,527	-0.02%
2019/10/24	2	31.70	5	31.73	31.75	-3	5,522	-0.05%
2019/10/23	44	31.91	9	31.60	31.50	35	5,547	0.63%
2019/10/22	22	32.22	1	32.40	32.00	21	5,538	0.38%
2019/10/21	0	0.00	10	31.80	32.05	-10	5,473	-0.18%
2019/10/18	5	31.40	3	31.32	31.35	2	5,387	0.04%
2019/10/17	8	31.06	2.2	31.33	31.35	5.8	5,366	0.11%
2019/10/16	6	31.01	0	0.00	30.85	6	5,349	0.11%
2019/10/15	4	31.49	1	31.65	30.90	3	5,293	0.06%
2019/10/14	8	31.00	1	31.00	31.00	7	5,017	0.14%
2019/10/09	0	0.00	2	30.35	30.70	-2	4,732	-0.04%
2019/10/08	0	0.00	8	30.50	30.70	-8	4,734	-0.17%
2019/10/07	0	0.00	19	30.45	30.90	-19	4,709	-0.40%
2019/10/04	9.2	30.02	6	29.79	29.80	3.2	4,594	0.07%
2019/10/03	19	29.96	19	29.98	30.10	0	4,570	0.00%
2019/10/02	2	28.05	1	29.25	29.40	1	4,302	0.02%
2019/09/27	3	28.20	0	0.00	28.15	3	4,302	0.07%
2019/09/26	7	28.93	0	0.00	28.90	7	4,295	0.16%
2019/09/20	0	0.00	2	28.40	28.30	-2	4,381	-0.05%
2019/09/19	0	0.00	2	28.58	28.35	-2	4,363	-0.05%
2019/09/18	0	0.00	2	28.55	28.50	-2	4,383	-0.05%
2019/09/12	0	0.00	1	28.80	29.00	-1	4,640	-0.02%
2019/09/10	3	28.28	1	29.00	29.00	2	4,647	0.04%
2019/09/09	0	0.00	10	29.45	29.40	-10	4,526	-0.22%
2019/09/06	10	29.29	1	29.20	29.40	9	4,527	0.20%
2019/09/05	3	29.62	0	0.00	29.20	3	4,627	0.06%
2019/09/04	2	29.20	2	29.25	29.35	0	4,608	0.00%
2019/09/03	0	0.00	1	29.10	28.95	-1	4,617	-0.02%
2019/08/29	13	28.09	1	28.05	27.90	12	4,525	0.27%
2019/08/28	4	28.06	2	28.10	28.05	2	4,513	0.04%
2019/08/27	1	28.45	1	28.50	28.00	0	4,599	0.00%
2019/08/26	14	27.99	22	28.15	28.10	-8	4,548	-0.18%
2019/08/23	47	30.37	1	30.30	30.30	46	4,475	1.03%
2019/08/22	35	31.57	17	32.43	30.80	18	4,316	0.42%
2019/08/20	6	33.68	36	33.65	33.60	-30	3,970	-0.76%
2019/08/19	47	33.71	0	0.00	33.85	47	3,993	1.18%
2019/08/16	6	32.95	1	32.95	32.80	5	4,127	0.12%
2019/08/15	1	32.80	0	0.00	32.50	1	4,190	0.02%
2019/08/14	0	0.00	8	33.08	32.70	-8	4,184	-0.19%
2019/08/13	5	31.70	0	0.00	32.35	5	4,226	0.12%
2019/08/12	0	0.00	5	32.36	32.25	-5	4,264	-0.12%
2019/08/08	1	32.10	2	32.00	32.00	-1	4,308	-0.02%
2019/08/07	7	31.81	1	32.25	31.60	6	4,338	0.14%
2019/08/06	2	31.68	0	0.00	32.00	2	4,444	0.05%
2019/08/05	3	32.40	0	0.00	32.25	3	4,458	0.07%
2019/08/02	12	32.90	5	32.85	32.80	7	4,542	0.15%
2019/07/30	0	0.00	6	33.83	34.00	-6	4,598	-0.13%
2019/07/26	5	34.79	0	0.00	34.75	5	4,692	0.11%
2019/07/24	12	34.96	0	0.00	35.35	12	4,741	0.25%
2019/07/23	0	0.00	2	34.70	34.75	-2	4,753	-0.04%
2019/07/22	0	0.00	8	34.80	34.80	-8	4,803	-0.17%
2019/07/18	6	34.74	0	0.00	34.60	6	4,903	0.12%
2019/07/16	0	0.00	5	35.40	35.20	-5	5,080	-0.10%
2019/07/15	2	35.65	1	35.70	35.35	1	5,215	0.02%
2019/07/12	0	0.00	9	35.22	35.25	-9	5,313	-0.17%
2019/07/11	5	34.75	13	34.87	34.65	-8	5,449	-0.15%
2019/07/10	2	34.15	10	34.10	34.10	-8	5,479	-0.15%
2019/07/09	1	33.55	0	0.00	33.70	1	5,638	0.02%
2019/07/08	0	0.00	1	34.25	34.30	-1	5,725	-0.02%
2019/07/04	1	34.55	9	34.60	34.60	-8	6,265	-0.13%
2019/07/02	2	34.05	0	0.00	33.95	2	6,845	0.03%
2019/07/01	0	0.00	1	34.00	34.05	-1	6,896	-0.01%
2019/06/27	1	33.30	0	0.00	33.60	1	7,033	0.01%
2019/06/25	1	32.90	5	33.05	33.20	-4	7,332	-0.05%
2019/06/21	5	34.20	0	0.00	33.60	5	7,380	0.07%
2019/06/20	0	0.00	4	33.49	33.70	-4	7,327	-0.05%
2019/06/13	1	32.70	5	32.51	32.65	-4	7,961	-0.05%
2019/06/12	3	31.70	7	31.96	32.30	-4	7,865	-0.05%
2019/06/11	2	32.00	20	31.75	31.70	-18	7,877	-0.23%
2019/06/06	12	30.92	0	0.00	30.85	12	8,259	0.15%
2019/06/05	25	31.54	0	0.00	31.30	25	8,334	0.30%
2019/06/04	6	31.18	0	0.00	31.10	6	8,331	0.07%
2019/06/03	9	30.88	0	0.00	31.05	9	8,323	0.11%
2019/05/31	5	32.07	25	32.20	32.00	-20	8,202	-0.24%
2019/05/30	25	32.55	0	0.00	31.95	25	8,176	0.31%
2019/05/29	0	0.00	15	32.21	32.70	-15	8,135	-0.18%
2019/05/28	2	31.48	0	0.00	31.10	2	8,068	0.02%
2019/05/27	1	30.00	0	0.00	30.95	1	8,098	0.01%
2019/05/24	1	30.30	0	0.00	30.25	1	8,087	0.01%
2019/05/23	14	30.90	12	31.07	30.80	2	8,036	0.02%
2019/05/22	5	32.72	2	32.15	32.05	3	7,867	0.04%
2019/05/17	5	34.31	2.1	34.60	34.50	2.9	7,864	0.04%
2019/05/16	10	34.30	0	0.00	34.05	10	7,855	0.13%
2019/05/15	4	33.21	3	33.50	33.50	1	7,953	0.01%
2019/05/14	4	31.50	5	31.34	32.60	-1	7,996	-0.01%
2019/05/13	6	33.17	0	0.00	33.00	6	7,903	0.08%
2019/05/10	12	33.96	5	34.05	33.95	7	7,912	0.09%
2019/05/09	1	35.00	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.40	0	0.00	36.60	1	7,993	0.01%
2019/05/06	1	37.40	0	0.00	36.70	1	8,284	0.01%
2019/04/29	0	0.00	1	36.30	36.25	-1	8,146	-0.01%
2019/04/26	8	37.20	0	0.00	37.00	8	8,183	0.10%
2019/04/24	1	37.70	6	37.84	37.55	-5	8,154	-0.06%
2019/04/23	5	37.50	0	0.00	37.80	5	8,109	0.06%
2019/04/17	0	0.00	1	37.75	37.50	-1	7,919	-0.01%
2019/04/15	5	37.15	0	0.00	37.15	5	7,682	0.07%
2019/04/12	5	35.90	0	0.00	36.30	5	7,588	0.07%
2019/04/09	0	0.00	1	37.25	37.20	-1	6,956	-0.01%
2019/04/08	1	35.40	3	34.65	35.95	-2	6,570	-0.03%
2019/04/01	13	34.44	3	34.25	33.95	10	6,285	0.16%
2019/03/29	9	34.20	4	35.15	34.50	5	6,158	0.08%
2019/03/28	2	34.20	1	33.95	34.60	1	6,093	0.02%
2019/03/26	16	33.88	1	33.50	33.60	15	6,351	0.24%
2019/03/25	3	33.30	7	33.21	33.75	-4	6,341	-0.06%
2019/03/22	0	0.00	1	34.55	33.80	-1	6,338	-0.02%
2019/03/21	21	35.25	9	35.76	35.10	12	6,491	0.18%
2019/03/20	1	33.60	6	34.27	34.55	-5	7,202	-0.07%
2019/03/19	7	33.74	1	33.75	33.35	6	7,144	0.08%
2019/03/18	0	0.00	2	34.45	34.10	-2	7,276	-0.03%
2019/03/13	1	34.20	0	0.00	34.05	1	7,331	0.01%
2019/03/12	2	33.90	28	34.36	34.70	-26	7,213	-0.36%
2019/03/11	4	33.40	20	33.12	33.55	-16	7,122	-0.22%
2019/03/08	8	32.06	0	0.00	32.35	8	7,322	0.11%
2019/03/06	0	0.00	1	32.55	32.60	-1	7,460	-0.01%
2019/03/04	3	32.75	17	32.99	32.70	-14	7,753	-0.18%
2019/02/27	7	31.87	10	32.05	32.25	-3	7,836	-0.04%
2019/02/26	11	32.42	0	0.00	32.20	11	8,037	0.14%
2019/02/25	8	33.28	0	0.00	33.15	8	8,041	0.10%
2019/02/22	1	32.80	0	0.00	32.95	1	8,149	0.01%
2019/02/21	0	0.00	10	33.15	33.10	-10	8,252	-0.12%
2019/02/20	22	33.24	11	33.38	33.10	11	8,506	0.13%
2019/02/19	1	32.25	8	32.92	33.00	-7	8,725	-0.08%
2019/02/18	18	31.66	25	32.05	32.00	-7	8,776	-0.08%
2019/02/15	10	32.80	7	32.53	32.45	3	8,974	0.03%
2019/02/14	2	33.15	1	32.95	32.95	1	9,148	0.01%
2019/02/13	21	32.71	20	33.08	33.00	1	9,185	0.01%
2019/02/12	9	32.46	2	32.40	32.40	7	9,372	0.07%
2019/02/11	3	32.37	0	0.00	32.60	3	9,569	0.03%
2019/01/30	11	32.42	10	32.25	32.15	1	9,556	0.01%
2019/01/29	0	0.00	1	32.45	32.45	-1	9,548	-0.01%
2019/01/28	3	31.98	23	32.16	32.10	-20	9,420	-0.21%
2019/01/25	5	30.32	20	30.68	30.80	-15	9,325	-0.16%
2019/01/24	0	0.00	3	30.07	29.90	-3	9,306	-0.03%
2019/01/22	0	0.00	40	29.67	29.40	-40	9,377	-0.43%
2019/01/21	30	29.75	0	0.00	29.75	30	9,400	0.32%
2019/01/18	1	28.95	0	0.00	29.55	1	9,444	0.01%
2019/01/17	11	29.20	5	29.26	29.20	6	9,525	0.06%
2019/01/16	0	0.00	5	29.80	29.85	-5	9,492	-0.05%
2019/01/15	0	0.00	10	30.40	30.30	-10	9,452	-0.11%
2019/01/11	31	29.88	0	0.00	29.55	31	9,515	0.33%
2019/01/10	5	30.80	2	31.18	30.70	3	9,456	0.03%
2019/01/09	1	30.10	1	30.55	30.55	0	9,464	0.00%
2019/01/08	0	0.00	12	30.48	29.80	-12	9,483	-0.13%
2019/01/04	12	29.37	0	0.00	29.00	12	9,580	0.13%
2019/01/02	0	0.00	2	30.30	30.25	-2	9,698	-0.02%
2018/12/27	20	30.52	10	30.70	30.25	10	9,932	0.10%
2018/12/25	1	29.80	0	0.00	30.25	1	10,109	0.01%
2018/12/24	1	30.25	1	30.30	30.30	0	10,397	0.00%
2018/12/22	1	30.05	0	0.00	30.05	1	10,402	0.01%
2018/12/21	1	29.95	0	0.00	30.50	1	10,443	0.01%
2018/12/20	17	29.67	0	0.00	29.70	17	10,349	0.16%
2018/12/19	0	0.00	2	32.08	31.85	-2	10,170	-0.02%
2018/12/18	1	32.05	0	0.00	31.90	1	10,041	0.01%
2018/12/14	21	32.18	7	31.86	31.85	14	10,062	0.14%
2018/12/13	18	34.77	35	34.99	33.50	-17	9,881	-0.17%
2018/12/11	2	31.88	12	32.49	32.00	-10	8,820	-0.11%
2018/12/10	8	30.81	0	0.00	30.70	8	8,730	0.09%
2018/12/07	9	31.63	0	0.00	31.80	9	8,751	0.10%
2018/12/06	3	31.75	2	30.95	31.70	1	8,775	0.01%
2018/12/05	1	32.60	1	32.80	32.70	0	8,855	0.00%
2018/12/04	34	33.50	6	33.52	33.45	28	8,873	0.32%
2018/12/03	3	33.40	19	33.75	33.50	-16	8,805	-0.18%
2018/11/29	0	0.00	6	32.08	31.50	-6	8,644	-0.07%
2018/11/28	16	31.78	1	31.60	31.80	15	8,697	0.17%
2018/11/27	3	32.00	2	32.15	32.40	1	8,626	0.01%
2018/11/26	1	31.30	6	30.97	31.45	-5	8,659	-0.06%
2018/11/23	18	30.48	30	29.79	29.85	-12	8,610	-0.14%
2018/11/21	1	30.75	1	31.35	32.25	0	8,561	0.00%
2018/11/20	3	31.75	0	0.00	31.60	3	8,677	0.03%
2018/11/19	1	32.70	2	32.40	32.00	-1	8,643	-0.01%
2018/11/16	0	0.00	17	32.20	32.00	-17	8,521	-0.20%
2018/11/15	2	30.70	3	30.40	30.40	-1	8,445	-0.01%
2018/11/14	1	30.35	3	29.83	30.40	-2	8,442	-0.02%
2018/11/13	3	28.58	5	28.56	29.30	-2	8,313	-0.02%
2018/11/12	3	29.07	12	28.78	28.20	-9	8,185	-0.11%
2018/11/09	2	27.70	10	27.35	28.30	-8	8,118	-0.10%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	0	0.00	35	25.20	25.40	-35	7,820	-0.45%
2018/11/02	1	26.75	0	0.00	26.30	1	8,026	0.01%
2018/11/01	0	0.00	2	25.05	25.30	-2	7,918	-0.03%
2018/10/31	3	23.85	0	0.00	24.40	3	7,903	0.04%
2018/10/30	1	22.90	1	23.60	23.50	0	7,954	0.00%
2018/10/26	0	0.00	2	22.58	22.55	-2	8,112	-0.02%
2018/10/25	1	21.60	0	0.00	22.45	1	8,115	0.01%
2018/10/24	2	23.90	0	0.00	24.00	2	8,016	0.02%
2018/10/23	8	24.19	8	24.08	23.85	0	8,147	0.00%
2018/10/22	0	0.00	21	24.40	24.40	-21	8,349	-0.25%
2018/10/19	0	0.00	11	23.63	23.90	-11	8,859	-0.12%
2018/10/17	30	23.68	0	0.00	23.70	30	8,998	0.33%
2018/10/16	1	24.40	16	25.09	24.50	-15	8,949	-0.17%
2018/10/15	7	24.71	2	24.38	24.50	5	9,156	0.05%
2018/10/12	7	23.77	1	24.10	24.00	6	9,258	0.06%
2018/10/11	20	24.03	50	24.05	23.60	-30	9,310	-0.32%
2018/10/09	1	26.65	1	26.90	26.20	0	9,330	0.00%
2018/10/05	22	26.56	11	25.91	26.20	11	9,945	0.11%
2018/10/04	11	27.85	3	27.90	28.00	8	10,587	0.08%
2018/10/03	56	28.21	3	28.25	28.20	53	11,209	0.47%
2018/10/02	11	30.79	11	28.91	28.95	0	11,130	0.00%
2018/09/28	2	31.65	1	32.30	31.30	1	10,923	0.01%
2018/09/27	1	31.50	0	0.00	31.80	1	10,889	0.01%
2018/09/26	0	0.00	3	32.18	32.05	-3	10,852	-0.03%
2018/09/25	1	31.30	2	31.50	31.30	-1	10,826	-0.01%
2018/09/20	0	0.00	11	31.55	31.55	-11	10,780	-0.10%
2018/09/19	4	31.65	1	31.60	31.30	3	10,761	0.03%
2018/09/18	1	31.70	1	32.20	32.00	0	10,667	0.00%
2018/09/17	6	32.10	2	32.10	32.00	4	10,634	0.04%
2018/09/14	5	32.50	6	32.43	32.50	-1	10,701	-0.01%
2018/09/11	23	31.20	1	32.15	31.95	22	10,650	0.21%
2018/09/10	2	32.50	3	32.37	32.05	-1	10,611	-0.01%
2018/09/07	24	33.23	0	0.00	33.30	24	10,656	0.23%
2018/09/06	10	34.50	1	34.70	34.50	9	10,654	0.08%
2018/09/05	3	34.20	1	33.80	34.50	2	10,714	0.02%
2018/09/03	0	0.00	1	36.00	35.80	-1	10,587	-0.01%
2018/08/31	2	37.03	0	0.00	36.70	2	10,639	0.02%
2018/08/30	2	36.30	1	35.90	36.20	1	10,625	0.01%
2018/08/29	8	36.07	1	36.15	35.70	7	10,814	0.06%
2018/08/28	3	35.22	5	35.50	35.50	-2	10,829	-0.02%
2018/08/27	5	35.75	17	35.65	35.15	-12	10,920	-0.11%
2018/08/23	1	33.30	1	33.60	34.10	0	10,966	0.00%
2018/08/22	11	33.82	10	34.69	33.75	1	10,906	0.01%
2018/08/20	2	35.30	3	35.55	34.50	-1	11,315	-0.01%
2018/08/17	10	36.65	1	36.60	36.00	9	11,326	0.08%
2018/08/16	3	37.40	0	0.00	36.65	3	11,348	0.03%
2018/08/15	0	0.00	1	37.20	37.90	-1	11,589	-0.01%
2018/08/14	1	36.70	1	36.85	36.85	0	12,134	0.00%
2018/08/13	5	35.00	11	35.85	35.50	-6	12,287	-0.05%
2018/08/10	0	0.00	21	37.67	37.55	-21	12,187	-0.17%
2018/08/09	0	0.00	10	39.20	38.60	-10	12,281	-0.08%
2018/08/07	0	0.00	1	38.45	38.85	-1	12,422	-0.01%
2018/08/06	5	38.59	0	0.00	38.35	5	12,517	0.04%
2018/08/03	1	37.65	1	38.05	39.00	0	12,550	0.00%
2018/08/02	15	38.08	0	0.00	37.65	15	12,638	0.12%
2018/08/01	4	39.49	0	0.00	39.10	4	12,681	0.03%
2018/07/31	2	39.20	7	39.16	39.25	-5	12,843	-0.04%
2018/07/30	5	39.30	21	38.80	38.85	-16	13,019	-0.12%
2018/07/27	23	40.23	2	40.05	40.05	21	12,973	0.16%
2018/07/26	5	40.04	36	40.05	40.70	-31	12,803	-0.24%
2018/07/25	30	38.63	10	39.15	37.90	20	12,359	0.16%
2018/07/24	2	38.13	7	38.09	38.30	-5	12,307	-0.04%
2018/07/23	1	38.15	2	37.85	37.60	-1	12,360	-0.01%
2018/07/20	15	38.32	14	38.37	38.35	1	12,460	0.01%
2018/07/19	0	0.00	33	37.56	37.15	-33	12,298	-0.27%
2018/07/18	27	38.05	0	0.00	37.80	27	12,405	0.22%
2018/07/17	16.4	38.45	1	38.55	38.90	15.4	12,362	0.12%
2018/07/16	16.6	38.38	21	38.48	38.65	-4.4	12,343	-0.04%
2018/07/13	11	37.12	13	38.24	37.05	-2	11,991	-0.02%
2018/07/12	47	37.60	36	37.23	37.55	11	11,975	0.09%
2018/07/11	13	36.24	32	36.07	37.15	-19	11,380	-0.17%
2018/07/10	0	0.00	1	32.75	33.80	-1	10,879	-0.01%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/06	16	31.85	0	0.00	31.20	16	11,464	0.14%
2018/07/02	1	33.30	0	0.00	33.10	1	13,314	0.01%
2018/06/28	0	0.00	5	33.72	33.70	-5	13,502	-0.04%
2018/06/27	1	33.20	2	33.48	32.90	-1	13,814	-0.01%
2018/06/26	5	33.18	0	0.00	33.30	5	13,867	0.04%
2018/06/25	3	34.15	6	34.93	33.80	-3	13,903	-0.02%
2018/06/22	2	33.25	4	33.43	33.20	-2	13,990	-0.01%
2018/06/21	1	33.60	1	33.60	33.50	0	14,047	0.00%
2018/06/20	3	32.95	0	0.00	32.60	3	14,114	0.02%
2018/06/19	8	34.20	8	33.85	33.75	0	14,119	0.00%
2018/06/15	8	35.41	8	35.78	35.20	0	14,158	0.00%
2018/06/14	1	34.85	2	35.18	34.85	-1	14,071	-0.01%
2018/06/13	17	35.03	0	0.00	34.70	17	14,041	0.12%
2018/06/12	4	35.71	2	35.68	35.45	2	14,084	0.01%
2018/06/11	0	0.00	7	36.12	35.40	-7	13,952	-0.05%
2018/06/08	4	35.58	3	35.60	35.85	1	13,940	0.01%
2018/06/07	4	35.35	12	35.89	35.20	-8	13,820	-0.06%
2018/06/06	24	36.10	13	36.13	35.70	11	13,746	0.08%
2018/06/05	16	35.80	0	0.00	35.75	16	13,586	0.12%
2018/06/04	7	36.71	19	36.86	36.30	-12	13,518	-0.09%
2018/06/01	7	35.76	7	35.92	36.20	0	13,373	0.00%
2018/05/31	1	34.45	6	34.30	34.25	-5	13,216	-0.04%
2018/05/30	13	34.32	0	0.00	34.40	13	13,214	0.10%
2018/05/29	9	35.65	8	35.88	35.20	1	13,382	0.01%
2018/05/28	5	34.50	7	34.58	34.90	-2	13,185	-0.02%
2018/05/25	4	33.58	0	0.00	33.10	4	12,886	0.03%
2018/05/24	1	34.05	1	34.45	34.00	0	12,837	0.00%
2018/05/23	8	34.34	0	0.00	34.05	8	12,805	0.06%
2018/05/22	1	34.30	5	35.20	35.20	-4	12,626	-0.03%
2018/05/17	0	0.00	6	31.20	30.85	-6	11,992	-0.05%
2018/05/16	5	31.94	1	31.55	31.50	4	12,003	0.03%
2018/05/14	0	0.00	2	32.15	31.75	-2	12,428	-0.02%
2018/05/11	5	31.46	3	31.57	31.50	2	12,508	0.02%
2018/05/10	0	0.00	2	32.00	32.20	-2	12,735	-0.02%
2018/05/09	2	31.70	11	30.98	31.40	-9	13,108	-0.07%
2018/05/08	0	0.00	1	31.55	31.55	-1	14,501	-0.01%
2018/05/07	11	31.36	11	31.70	31.20	0	14,808	0.00%
2018/05/04	15	33.40	0	0.00	33.10	15	14,713	0.10%
2018/04/30	11	32.52	0	0.00	33.05	11	14,683	0.07%
2018/04/27	0	0.00	1	32.60	32.30	-1	14,913	-0.01%
2018/04/26	11	34.50	11	33.95	32.00	0	15,227	0.00%
2018/04/25	0	0.00	31	34.43	34.50	-31	15,131	-0.20%
2018/04/24	31	33.87	0	0.00	34.00	31	15,052	0.21%
2018/04/23	0	0.00	2	35.05	33.60	-2	14,844	-0.01%
2018/04/20	2	34.65	0	0.00	34.65	2	14,749	0.01%
2018/04/19	0	0.00	1	35.15	35.00	-1	14,655	-0.01%
2018/04/18	1	34.85	0	0.00	34.70	1	14,658	0.01%
2018/04/17	3	36.70	0	0.00	35.50	3	14,648	0.02%
2018/04/16	24	37.23	7	37.19	37.60	17	14,689	0.12%
2018/04/13	0	36.50	14	36.03	36.30	-14	14,611	-0.10%
2018/04/12	38	36.46	21	36.47	36.20	17	14,567	0.12%
2018/04/11	23	37.38	31	37.73	35.30	-8	14,156	-0.06%
2018/04/10	3	38.50	22	38.48	38.20	-19	13,821	-0.14%
2018/04/09	9	41.51	3	43.45	40.50	6	13,502	0.04%
2018/04/03	36	46.81	0	0.00	45.00	36	13,180	0.27%
2018/04/02	7	49.31	0	0.00	48.95	7	12,886	0.05%
2018/03/31	6	49.92	0	0.00	49.80	6	12,835	0.05%
2018/03/30	8	50.34	7	50.20	50.00	1	12,756	0.01%
2018/03/27	0	0.00	13	49.86	49.85	-13	12,570	-0.10%
2018/03/26	1	47.70	1	48.50	48.40	0	12,396	0.00%
2018/03/23	5	47.17	4	46.90	47.00	1	12,330	0.01%
2018/03/22	5	48.50	3	48.57	48.55	2	12,284	0.02%
2018/03/21	10	48.80	5	48.72	48.50	5	12,226	0.04%
2018/03/20	6	46.96	6	47.31	47.60	0	12,144	0.00%
2018/03/19	1	47.20	1	47.05	46.90	0	12,264	0.00%
2018/03/16	3	46.10	17	46.43	47.10	-14	12,420	-0.11%
2018/03/15	0	0.00	21	45.33	45.25	-21	12,521	-0.17%
2018/03/14	16	45.60	0	0.00	45.15	16	12,655	0.13%
2018/03/13	3	45.88	0	0.00	46.00	3	12,882	0.02%
2018/03/12	1	46.00	0	0.00	45.60	1	13,218	0.01%
2018/03/07	1	44.50	2	44.70	44.15	-1	13,213	-0.01%
2018/03/06	0	0.00	1	45.40	45.50	-1	13,345	-0.01%
2018/03/05	0	0.00	4	44.40	44.30	-4	13,349	-0.03%
2018/03/02	9	44.42	0	0.00	44.55	9	13,462	0.07%
2018/03/01	1	46.55	2	46.38	46.10	-1	13,309	-0.01%
2018/02/27	1	48.25	1	47.95	47.25	0	13,353	0.00%
2018/02/26	4	48.05	0	0.00	47.60	4	13,472	0.03%
2018/02/23	1	48.55	0	0.00	47.80	1	13,931	0.01%
2018/02/22	2	48.83	0	0.00	48.10	2	14,128	0.01%
2018/02/21	0	0.00	36	49.35	50.50	-36	14,260	-0.25%
2018/02/12	5	46.40	1	46.30	46.15	4	14,596	0.03%
2018/02/09	16	46.09	2	45.40	46.50	14	15,312	0.09%
2018/02/08	2	47.25	10	47.59	47.50	-8	16,522	-0.05%
2018/02/07	1	48.75	25	48.34	49.00	-24	17,249	-0.14%
2018/02/06	57	45.13	66	45.39	46.50	-9	17,155	-0.05%
2018/02/05	6	47.90	3	48.23	48.50	3	16,883	0.02%
2018/02/02	17	49.94	8	50.46	49.70	9	16,783	0.05%
2018/02/01	20	52.99	13	53.42	51.40	7	16,594	0.04%
2018/01/31	69	54.26	24	55.76	53.10	45	16,249	0.28%
2018/01/30	8	53.65	37	53.70	53.10	-29	14,707	-0.20%
2018/01/29	9	51.64	1	51.80	51.50	8	14,188	0.06%
2018/01/26	0	0.00	1	49.80	49.85	-1	14,070	-0.01%
2018/01/25	30	50.45	0	0.00	49.50	30	14,094	0.21%
2018/01/24	0	0.00	1	50.50	51.20	-1	14,062	-0.01%
2018/01/23	28	51.03	4	52.60	50.30	24	14,143	0.17%
2018/01/22	8	51.46	28	50.25	53.40	-20	13,899	-0.14%
2018/01/19	10	48.50	0	0.00	48.80	10	13,640	0.07%
2018/01/18	2	48.00	0	0.00	47.35	2	13,612	0.01%
2018/01/17	11	48.64	0	0.00	48.30	11	13,689	0.08%
2018/01/16	1	48.10	0	0.00	48.15	1	13,914	0.01%
2018/01/15	31	48.85	7	48.86	48.60	24	13,971	0.17%
2018/01/12	0	0.00	32	50.99	49.95	-32	13,983	-0.23%
2018/01/11	12	49.94	5	49.95	49.45	7	13,887	0.05%
2018/01/10	7	48.76	6	49.18	49.40	1	13,737	0.01%
2018/01/09	1	46.85	1	46.90	46.90	0	13,549	0.00%
2018/01/08	1	47.30	34	47.47	47.50	-33	13,458	-0.25%
2018/01/05	5	46.35	0	0.00	46.30	5	13,568	0.04%
2018/01/04	13	45.86	0	0.00	45.80	13	13,668	0.10%
2018/01/03	1	44.75	1	45.50	46.35	0	13,721	0.00%
2018/01/02	26	46.15	2	45.70	45.55	24	13,633	0.18%