立積 (4968)-群益金鼎-鳳山券商分點個股進出

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

立積

(4968)

可現股當沖

股價
168.5
漲跌
▲5.0
漲幅
+3.06%
成交量
1,127張
產業
上市半導體類股
753人加入追蹤

立即追蹤
本地時間:13:35(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

立積 (4968)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/22	1	165.00	1	162.50	162.50	0	5,270	0.00%
2024/04/18	1	176.50	2	177.75	175.50	-1	5,266	-0.02%
2024/04/16	1	177.00	1	173.50	173.50	0	5,240	0.00%
2024/04/12	0	0.00	2	187.50	187.00	-2	5,289	-0.04%
2024/04/11	0	0.00	2	191.50	190.50	-2	5,311	-0.04%
2024/04/10	1	195.00	2	192.73	192.00	-1	5,358	-0.02%
2024/04/09	0	185.00	2	185.00	185.00	-2	5,387	-0.04%
2024/04/08	6	190.75	1	195.50	186.50	5	5,378	0.09%
2024/04/03	1	204.01	1	206.00	205.00	0	5,298	0.00%
2024/04/02	0	208.00	0	0.00	206.50	0	5,326	0.00%
2024/04/01	0	0.00	1	215.00	211.00	-1	5,467	-0.02%
2024/03/29	2.1	206.40	3	204.00	205.50	-0.9	5,474	-0.02%
2024/03/28	0	0.00	3	204.33	204.50	-3	5,518	-0.05%
2024/03/27	0	219.00	0	0.00	214.00	0	5,602	0.00%
2024/03/26	2	217.75	0	0.00	216.00	2	5,849	0.03%
2024/03/25	1	226.00	2	228.00	222.00	-1	6,005	-0.02%
2024/03/22	0	0.00	2	224.75	225.00	-2	6,016	-0.03%
2024/03/21	3	216.00	3	216.50	219.00	0	6,006	0.00%
2024/03/20	3.1	220.55	2	217.75	215.50	1.1	6,018	0.02%
2024/03/19	4	225.38	0	0.00	223.00	4	5,994	0.07%
2024/03/18	0	223.05	1	228.00	230.00	-1	5,978	-0.02%
2024/03/15	4	225.75	0	0.00	223.00	4	6,030	0.07%
2024/03/14	1	220.50	5	222.50	222.50	-4	6,039	-0.07%
2024/03/13	3	229.83	1	239.50	229.00	2	6,024	0.03%
2024/03/12	3	236.00	4	231.87	235.50	-1	5,997	-0.02%
2024/03/11	3.1	222.76	0	228.50	223.00	3.1	5,931	0.05%
2024/03/08	10	235.09	13.1	230.84	224.50	-3.1	5,921	-0.05%
2024/03/07	4	235.87	3	236.18	235.00	1	5,807	0.02%
2024/03/06	4.2	238.52	5.2	235.42	234.00	-1	5,830	-0.02%
2024/03/05	3	222.01	11	225.00	227.00	-8	5,712	-0.14%
2024/03/04	16.3	226.84	4	231.00	223.50	12.3	5,662	0.22%
2024/03/01	5	233.01	12.4	240.03	248.00	-7.4	5,407	-0.14%
2024/02/29	5	222.20	5	227.00	225.50	0	5,275	0.00%
2024/02/27	1	215.00	7	217.57	221.00	-6	5,326	-0.11%
2024/02/26	2	218.00	3	218.00	222.00	-1	5,391	-0.02%
2024/02/23	0	0.00	2	227.25	223.50	-2	5,379	-0.04%
2024/02/22	13.2	230.92	4	228.00	226.00	9.2	5,334	0.17%
2024/02/21	9	225.89	12	230.08	230.00	-3	5,268	-0.06%
2024/02/20	1.1	218.23	0	0.00	222.00	1.1	5,102	0.02%
2024/02/19	16.1	221.62	6	223.25	222.00	10.1	4,983	0.20%
2024/02/16	6	216.00	5	210.11	218.00	1	4,747	0.02%
2024/02/15	3	193.33	7	194.79	198.50	-4	4,587	-0.09%
2024/02/05	2	181.00	2	184.75	180.50	0	4,454	0.00%
2024/02/02	3	185.67	7	184.57	188.00	-4	4,347	-0.09%
2024/02/01	2	176.00	1	178.50	176.00	1	4,161	0.02%
2024/01/31	4	174.63	4	177.63	179.00	0	4,108	0.00%
2024/01/30	2	172.50	0	0.00	171.00	2	4,033	0.05%
2024/01/29	11	177.73	8	180.31	175.50	3	3,982	0.08%
2024/01/26	15	178.00	5	177.20	176.00	10	3,783	0.26%
2024/01/24	0	0.00	1	172.00	171.50	-1	3,664	-0.03%
2024/01/23	1	174.00	0	0.00	173.00	1	3,649	0.03%
2024/01/22	0	0.00	3	167.33	172.00	-3	3,623	-0.08%
2024/01/19	1	161.00	0	0.00	161.00	1	3,609	0.03%
2024/01/18	2	163.50	2	161.00	160.00	0	3,614	0.00%
2024/01/17	4	162.50	5	163.40	163.50	-1	3,621	-0.03%
2024/01/12	1	167.00	1	164.50	164.50	0	3,603	0.00%
2024/01/11	1	167.00	1	169.50	168.00	0	3,607	0.00%
2024/01/10	0	0.00	1	166.50	165.50	-1	3,605	-0.03%
2024/01/09	3	169.50	2	168.00	165.50	1	3,618	0.03%
2024/01/08	2	169.50	7	168.93	168.50	-5	3,635	-0.14%
2024/01/05	3	165.17	3	165.83	166.00	0	3,610	0.00%
2024/01/04	12	166.50	13	164.42	164.00	-1	3,627	-0.03%
2024/01/03	17	174.32	20.1	171.12	171.00	-3.1	3,602	-0.08%
2024/01/02	3	182.33	1	184.00	182.00	2	3,536	0.06%
2023/12/29	15	186.27	15.2	184.04	184.00	-0.2	3,510	0.00%
2023/12/28	7	188.29	8	189.88	186.00	-1	3,481	-0.03%
2023/12/27	29.2	187.66	28	188.54	190.00	1.2	3,454	0.03%
2023/12/26	5	188.70	6	189.75	191.00	-1	3,299	-0.03%
2023/12/25	26	190.12	23.2	188.13	189.00	2.8	3,261	0.09%
2023/12/22	18.2	188.76	18	189.00	189.00	0.2	3,204	0.01%
2023/12/21	27	180.35	37	184.23	187.00	-10	3,084	-0.32%
2023/12/20	14	179.46	7.4	176.70	180.00	6.6	2,826	0.23%
2023/12/19	1	165.00	0	0.00	164.00	1	2,678	0.04%
2023/12/18	23	169.37	22	168.57	168.50	1	2,651	0.04%
2023/12/14	0	0.00	0.5	169.50	170.00	-0.5	2,593	-0.02%
2023/12/12	29	173.48	29.5	167.96	168.00	-0.5	2,549	-0.02%
2023/12/11	16	169.63	17	169.82	168.50	-1	2,474	-0.04%
2023/12/08	28	169.52	28	169.70	169.00	0	2,438	0.00%
2023/12/07	0	0.00	5	169.60	166.00	-5	2,409	-0.21%
2023/12/06	30.5	172.01	25.5	169.79	169.50	5	2,376	0.21%
2023/12/05	26	169.35	24	170.08	169.50	2	2,351	0.09%
2023/12/04	29.5	173.69	29.5	173.54	172.00	0	2,310	0.00%
2023/12/01	21.5	163.76	24	167.46	167.50	-2.5	2,252	-0.11%
2023/11/30	32	163.47	29	162.17	162.50	3	2,142	0.14%
2023/11/29	2	163.75	2	166.25	167.00	0	2,094	0.00%
2023/11/28	1	162.00	2	164.50	165.00	-1	2,040	-0.05%
2023/11/24	0	159.50	1.5	159.48	159.50	-1.5	1,876	-0.08%
2023/11/20	1	143.50	2	144.00	142.50	-1	1,567	-0.06%
2023/11/15	0	0.00	1	135.00	136.00	-1	1,496	-0.07%
2023/11/14	0	0.00	1	133.50	135.00	-1	1,485	-0.07%
2023/11/13	3	135.33	2	139.50	134.00	1	1,499	0.07%
2023/11/09	1	133.00	0	0.00	133.00	1	1,475	0.07%
2023/11/07	3	131.83	3	132.50	132.00	0	1,480	0.00%
2023/11/06	1	126.50	2	127.00	128.00	-1	1,461	-0.07%
2023/11/02	0	0.00	1	121.00	121.50	-1	1,466	-0.07%
2023/11/01	2	118.25	2	118.50	118.50	0	1,475	0.00%
2023/10/31	1	115.00	1	117.50	115.00	0	1,474	0.00%
2023/10/30	1	122.50	0	0.00	120.50	1	1,478	0.07%
2023/10/27	2	121.00	4.8	117.46	120.50	-2.8	1,486	-0.19%
2023/10/26	1	122.00	1	122.50	121.00	0	1,480	0.00%
2023/10/25	1	127.00	0	0.00	127.00	1	1,510	0.07%
2023/10/23	0	0.00	2	126.50	126.00	-2	1,580	-0.13%
2023/10/20	1	127.00	0	0.00	129.50	1	1,602	0.06%
2023/10/18	0	0.00	1	132.50	131.00	-1	1,654	-0.06%
2023/10/17	0	0.00	1	132.00	132.00	-1	1,671	-0.06%
2023/10/11	1	140.00	0	0.00	135.00	1	1,726	0.06%
2023/10/06	1	142.00	2	144.25	145.50	-1	1,766	-0.06%
2023/10/05	1	146.50	0	0.00	147.00	1	1,867	0.05%
2023/10/03	2	151.00	7	148.21	146.50	-5	2,201	-0.23%
2023/10/02	4	145.50	0	0.00	145.00	4	2,330	0.17%
2023/09/28	1	144.00	1.1	143.03	144.50	-0.1	2,448	0.00%
2023/09/27	0	0.00	0.1	141.50	142.00	-0.1	2,613	0.00%
2023/09/22	3	145.50	3	145.00	145.50	0	2,784	0.00%
2023/09/20	1	148.50	1	146.00	147.00	0	2,878	0.00%
2023/09/19	0	0.00	1	151.50	150.00	-1	2,925	-0.03%
2023/09/08	1	161.00	1	161.00	162.00	0	3,342	0.00%
2023/09/06	0	0.00	0.2	154.00	160.50	-0.2	3,892	0.00%
2023/09/05	0.1	161.00	0	0.00	161.50	0.1	4,053	0.00%
2023/08/31	5	153.50	5	155.50	155.50	0	4,289	0.00%
2023/08/30	1	151.00	2	151.50	151.00	-1	4,327	-0.02%
2023/08/24	2	146.00	2	147.00	144.50	0	4,842	0.00%
2023/08/23	0	0.00	0.1	145.00	145.00	-0.1	4,912	0.00%
2023/08/14	1	147.50	0	0.00	147.50	1	5,382	0.02%
2023/08/11	0	0.00	10	152.50	152.00	-10	5,447	-0.18%
2023/08/09	0	0.00	2	161.00	159.50	-2	5,560	-0.04%
2023/08/08	10	165.00	1	165.00	162.50	9	5,626	0.16%
2023/08/04	1	157.00	1	157.00	163.00	0	5,905	0.00%
2023/08/01	2	159.00	0	0.00	158.50	2	6,146	0.03%
2023/07/31	1	162.00	0	0.00	161.00	1	6,335	0.02%
2023/07/28	0.2	164.00	0	0.00	166.50	0.2	6,543	0.00%
2023/07/26	3	159.67	5	158.90	157.00	-2	7,101	-0.03%
2023/07/19	2	173.25	1	173.50	171.50	1	8,296	0.01%
2023/07/18	1	173.50	1	172.50	172.00	0	8,703	0.00%
2023/07/17	1	177.00	0	0.00	176.50	1	8,842	0.01%
2023/07/14	1	177.50	0	0.00	177.00	1	8,947	0.01%
2023/07/13	2	178.75	2	180.75	178.50	0	9,155	0.00%
2023/07/12	1	189.00	3	187.33	182.50	-2	9,582	-0.02%
2023/07/11	11.6	193.13	12	191.50	192.00	-0.5	9,750	0.00%
2023/07/10	6	186.00	5	186.60	186.00	1	9,716	0.01%
2023/07/07	1	178.02	1	179.50	181.00	0	9,930	0.00%
2023/07/06	3	183.00	6	184.75	186.00	-3	10,098	-0.03%
2023/07/05	3	185.16	42	184.94	182.00	-39	10,435	-0.37%
2023/07/04	2	177.00	3	178.00	178.00	-1	10,587	-0.01%
2023/07/03	7	178.57	2	181.50	175.00	5	10,700	0.05%
2023/06/30	5	174.90	6	174.33	177.00	-1	10,678	-0.01%
2023/06/29	13	173.50	4	173.25	172.00	9	10,648	0.08%
2023/06/28	1	171.50	0	0.00	170.50	1	10,581	0.01%
2023/06/27	5	177.30	3	178.17	171.50	2	10,597	0.02%
2023/06/26	0	0.00	0	175.50	174.50	0	10,547	0.00%
2023/06/21	3	173.83	5	175.10	175.00	-2	10,541	-0.02%
2023/06/20	1.1	176.08	1	182.00	176.00	0.1	10,498	0.00%
2023/06/19	5	179.90	0	0.00	181.00	5	10,452	0.05%
2023/06/16	1	184.00	1	187.00	184.00	0	10,375	0.00%
2023/06/15	25	188.68	1	186.50	184.50	24	10,331	0.23%
2023/06/14	2	184.00	6	183.50	186.50	-4	10,236	-0.04%
2023/06/13	8	185.44	1	184.00	183.00	7	10,153	0.07%
2023/06/12	36.1	193.20	40.1	192.34	191.00	-4	9,945	-0.04%
2023/06/09	13	177.96	14	179.04	180.50	-1	9,598	-0.01%
2023/06/08	8.2	175.26	10	173.50	175.50	-1.8	9,416	-0.02%
2023/06/07	1	166.54	4	168.50	171.00	-3	9,315	-0.03%
2023/06/06	10	167.65	1	166.50	164.50	9	9,266	0.10%
2023/06/05	1	173.00	8	173.06	170.50	-7	9,210	-0.08%
2023/06/02	12.5	179.21	7	179.86	174.00	5.5	9,240	0.06%
2023/06/01	2.1	174.30	2	177.25	178.00	0.1	9,102	0.00%
2023/05/31	10	176.10	3	175.17	174.00	7	9,047	0.08%
2023/05/30	4	174.13	16	175.28	174.50	-12	8,946	-0.13%
2023/05/29	2	168.75	3	168.83	170.00	-1	8,829	-0.01%
2023/05/25	7	168.50	6	167.75	167.00	1	8,939	0.01%
2023/05/24	14	171.07	3	173.00	168.00	11	8,972	0.12%
2023/05/23	2	169.00	1	169.50	169.00	1	9,168	0.01%
2023/05/22	0	0.00	2	170.75	171.50	-2	9,301	-0.02%
2023/05/19	4	170.38	1	173.00	169.00	3	9,282	0.03%
2023/05/18	5	171.30	7	172.71	172.00	-2	9,219	-0.02%
2023/05/17	2	166.00	3	165.17	166.50	-1	9,089	-0.01%
2023/05/16	2	162.25	1	164.50	160.50	1	9,026	0.01%
2023/05/15	2	162.75	1	166.00	163.00	1	8,991	0.01%
2023/05/12	0	0.00	4	167.63	172.00	-4	8,994	-0.04%
2023/05/11	3	170.50	3.1	169.01	168.50	-0.1	9,073	0.00%
2023/05/09	4	175.25	7	172.79	175.00	-3	8,819	-0.03%
2023/05/08	6	174.08	5	174.30	173.50	1	8,661	0.01%
2023/05/05	10	173.20	10	172.95	171.00	0	8,602	0.00%
2023/05/04	14.1	171.18	11	170.27	169.00	3.1	8,483	0.04%
2023/05/03	12	182.92	6	184.92	177.00	6	8,314	0.07%
2023/05/02	14	175.86	19	178.71	187.50	-5	7,956	-0.06%
2023/04/28	40	169.55	39	170.24	170.50	1	7,796	0.01%
2023/04/27	8	158.75	6	161.33	158.00	2	7,464	0.03%
2023/04/26	25	165.88	21	162.02	167.00	4	7,261	0.06%
2023/04/25	3	174.50	19.1	176.28	169.00	-16.1	7,084	-0.23%
2023/04/24	8	179.19	8	180.63	179.00	0	6,806	0.00%
2023/04/21	11.1	178.41	14	178.64	177.50	-2.9	6,606	-0.04%
2023/04/20	6	174.50	6	175.25	172.50	0	6,320	0.00%
2023/04/19	2	179.75	1	179.00	182.50	1	6,241	0.02%
2023/04/18	17	181.41	19	183.16	179.00	-2	6,223	-0.03%
2023/04/17	8	178.94	7.1	180.83	179.50	0.9	6,223	0.01%
2023/04/14	11	162.77	8	162.63	171.00	3	5,844	0.05%
2023/04/13	7	163.86	7	163.50	163.00	0	5,569	0.00%
2023/04/12	16	166.88	7	166.93	165.00	9	5,449	0.17%
2023/04/11	3	155.83	20	157.70	165.00	-17	5,282	-0.32%
2023/04/10	30	150.93	35	151.36	150.00	-5	5,191	-0.10%
2023/04/07	23	142.90	66	142.67	147.50	-43	4,778	-0.90%
2023/04/06	15	131.27	21	133.31	134.50	-6	4,473	-0.13%
2023/03/31	0	0.00	11	123.91	125.50	-11	4,315	-0.25%
2023/03/30	0	0.00	4	121.75	122.00	-4	4,280	-0.09%
2023/03/29	5	119.90	6	122.08	121.00	-1	4,263	-0.02%
2023/03/28	4	122.25	6	123.75	122.00	-2	4,247	-0.05%
2023/03/27	5	127.90	0	0.00	127.00	5	4,215	0.12%
2023/03/24	4	130.75	3	129.83	129.00	1	4,236	0.02%
2023/03/23	2	128.00	0	0.00	128.00	2	4,220	0.05%
2023/03/22	5	129.90	2	129.50	129.00	3	4,233	0.07%
2023/03/21	4	129.38	3	131.00	128.00	1	4,245	0.02%
2023/03/20	6	130.00	1	130.00	129.50	5	4,251	0.12%
2023/03/17	2	127.50	6	127.67	129.50	-4	4,261	-0.09%
2023/03/16	4	126.50	1	125.00	125.00	3	4,274	0.07%
2023/03/14	5	128.40	4	127.13	126.50	1	4,323	0.02%
2023/03/13	2	126.75	0	0.00	129.00	2	4,349	0.05%
2023/03/10	5	129.00	0	0.00	129.00	5	4,432	0.11%
2023/03/09	5	133.90	0	0.00	133.00	5	4,469	0.11%
2023/03/08	3	135.00	1	135.00	135.50	2	4,519	0.04%
2023/03/07	8	136.38	11	136.55	134.50	-3	4,634	-0.06%
2023/03/06	2	133.00	3	132.83	132.50	-1	4,662	-0.02%
2023/03/03	2	131.25	3	130.33	131.00	-1	4,830	-0.02%
2023/03/02	4	131.25	10	132.00	131.50	-6	5,015	-0.12%
2023/03/01	11	130.55	1	130.00	130.50	10	5,130	0.19%
2023/02/24	12	132.88	8	134.75	132.50	4	5,129	0.08%
2023/02/23	20	143.98	33	141.67	141.00	-13	5,029	-0.26%
2023/02/22	5.3	137.04	2	135.00	135.50	3.3	4,944	0.07%
2023/02/21	28	141.73	48	143.32	141.50	-20	4,913	-0.41%
2023/02/20	33.1	137.91	21	136.33	140.50	12.1	4,701	0.26%
2023/02/17	6	127.00	4	126.50	128.00	2	4,736	0.04%
2023/02/16	0	0.00	7	129.50	129.00	-7	4,898	-0.14%
2023/02/15	12	126.21	15	125.00	126.50	-3	4,976	-0.06%
2023/02/14	5	127.50	0	0.00	127.50	5	5,000	0.10%
2023/02/13	16	128.28	1.1	128.54	126.00	14.9	5,051	0.30%
2023/02/10	26	134.85	21	135.36	131.50	5	5,104	0.10%
2023/02/09	56	137.03	51	138.90	138.00	5	5,072	0.10%
2023/02/08	16	133.94	32	134.58	135.00	-16	5,066	-0.32%
2023/02/06	5	131.00	1	131.50	131.50	4	5,105	0.08%
2023/02/03	13	131.15	11	131.32	130.50	2	5,172	0.04%
2023/02/02	20	135.93	22	135.61	135.50	-2	5,197	-0.04%
2023/02/01	24	134.15	18	133.00	136.00	6	5,211	0.12%
2023/01/31	28	132.05	14	129.50	130.50	14	5,186	0.27%
2023/01/30	5	129.00	14	128.50	129.50	-9	5,131	-0.18%
2023/01/17	16	126.00	6	125.00	124.50	10	5,100	0.20%
2023/01/16	7	126.14	18	127.69	128.00	-11	5,105	-0.22%
2023/01/13	16	128.09	14	126.29	125.00	2	5,083	0.04%
2023/01/12	2	129.75	5	128.20	127.50	-3	5,045	-0.06%
2023/01/11	3	128.50	3	129.00	129.00	0	5,006	0.00%
2023/01/10	42	129.69	27	130.57	128.00	15	4,990	0.30%
2023/01/09	9	127.17	6	127.83	127.00	3	4,837	0.06%
2023/01/06	9	124.56	8	124.56	127.50	1	4,752	0.02%
2023/01/05	51.1	126.81	41	128.65	126.00	10.1	4,648	0.22%
2023/01/04	5	120.50	6	120.25	119.50	-1	4,406	-0.02%
2022/12/30	1	111.00	1	111.50	112.50	0	4,269	0.00%
2022/12/29	5	111.80	1	122.50	111.50	4	4,260	0.09%
2022/12/28	5	122.70	8	122.44	123.50	-3	4,152	-0.07%
2022/12/27	0	0.00	9	119.83	122.00	-9	3,960	-0.23%
2022/12/26	1	111.50	0	0.00	111.00	1	3,949	0.03%
2022/12/23	0	109.00	6	113.17	113.50	-6	3,979	-0.15%
2022/12/22	0	0.00	1	111.00	111.00	-1	3,984	-0.03%
2022/12/21	2	111.50	1	110.00	109.50	1	3,990	0.03%
2022/12/20	5	111.90	2	114.50	110.00	3	3,998	0.08%
2022/12/19	2	118.50	2	115.00	115.50	0	4,002	0.00%
2022/12/16	5	116.20	4	116.00	116.00	1	4,009	0.03%
2022/12/15	3	121.00	0	0.00	120.00	3	3,983	0.08%
2022/12/14	2	121.50	6	122.75	123.00	-4	3,985	-0.10%
2022/12/13	1	119.50	5	119.00	118.50	-4	3,964	-0.10%
2022/12/12	1	122.00	0	0.00	122.00	1	3,957	0.03%
2022/12/09	2	122.00	5	121.20	122.00	-3	3,963	-0.08%
2022/12/08	8	121.81	4	122.38	122.00	4	3,952	0.10%
2022/12/07	8	123.13	5	124.00	124.00	3	3,949	0.08%
2022/12/06	3	126.83	5	127.00	126.00	-2	3,931	-0.05%
2022/12/05	10.1	130.60	10	132.70	131.00	0.1	3,909	0.00%
2022/12/02	24	132.60	19	132.82	130.50	5	3,879	0.13%
2022/12/01	10	129.55	9	130.78	130.00	1	3,783	0.03%
2022/11/30	9	130.83	3	129.50	128.50	6	3,733	0.16%
2022/11/29	14	132.32	6	132.42	132.50	8	3,683	0.22%
2022/11/28	10	132.25	3	132.83	135.50	7	3,547	0.20%
2022/11/25	13	128.50	20	129.53	129.50	-7	3,445	-0.20%
2022/11/24	18	125.36	7	127.00	127.50	11	3,258	0.34%
2022/11/23	6	120.92	17	119.76	120.00	-11	3,051	-0.36%
2022/11/22	0	0.00	9	113.67	114.00	-9	2,914	-0.31%
2022/11/21	11	112.73	11	114.32	111.00	0	2,873	0.00%
2022/11/18	8	112.50	3	114.17	111.00	5	2,817	0.18%
2022/11/17	0	0.00	19	114.74	115.00	-19	2,782	-0.68%
2022/11/16	12	112.08	6	112.17	113.50	6	2,741	0.22%
2022/11/15	25	116.14	11	114.36	114.50	14	2,691	0.52%
2022/11/14	30	116.07	49	113.26	117.50	-19	2,501	-0.76%
2022/11/11	40	109.09	14	112.61	107.00	26	2,329	1.12%
2022/11/10	11	103.77	8	105.00	105.00	3	2,243	0.13%
2022/11/09	12	106.67	12	106.33	106.00	0	2,234	0.00%
2022/11/08	14	106.14	3	104.83	103.50	11	2,208	0.50%
2022/11/07	1	106.00	0	0.00	106.00	1	2,136	0.05%
2022/11/04	5	106.50	4	106.13	105.00	1	2,084	0.05%
2022/11/03	2	98.50	4	101.38	103.50	-2	1,955	-0.10%
2022/11/02	4	100.63	1	102.00	100.00	3	1,912	0.16%
2022/11/01	6	99.95	13	103.38	101.00	-7	1,866	-0.37%
2022/10/31	1	95.00	12	90.79	95.40	-11	1,793	-0.61%
2022/10/28	17	92.01	5	93.94	89.80	12	1,731	0.69%
2022/10/27	3	96.93	14	95.12	97.10	-11	1,639	-0.67%
2022/10/26	1	90.80	3	89.50	89.20	-2	1,601	-0.12%
2022/10/25	1	90.50	0	0.00	89.10	1	1,587	0.06%
2022/10/24	6	96.30	4	95.83	93.70	2	1,591	0.13%
2022/10/21	0	0.00	5	91.50	90.60	-5	1,592	-0.31%
2022/10/19	1	99.20	0	0.00	97.70	1	1,619	0.06%
2022/10/18	16.5	99.33	5	98.72	96.50	11.5	1,642	0.70%
2022/10/14	0	0.00	11	92.00	97.00	-11	1,653	-0.67%
2022/10/13	13	89.15	1	88.40	88.20	12	1,657	0.72%
2022/10/12	1	93.30	1	92.40	94.10	0	1,651	0.00%
2022/10/11	5	97.60	3	98.10	95.10	2	1,654	0.12%
2022/10/07	0	0.00	3	102.33	102.00	-3	1,691	-0.18%
2022/10/06	11	105.45	19	106.79	104.50	-8	1,744	-0.46%
2022/10/05	24	106.25	23	107.26	103.50	1	1,748	0.06%
2022/10/04	16	102.13	0	0.00	103.00	16	1,729	0.92%
2022/10/03	13	97.39	11	98.11	100.50	2	1,718	0.12%
2022/09/30	9	94.60	9	95.43	97.50	0	1,726	0.00%
2022/09/29	0	0.00	3	94.00	93.90	-3	1,738	-0.17%
2022/09/28	0	0.00	1	97.70	96.80	-1	1,775	-0.06%
2022/09/27	0	0.00	0	100.50	102.50	0	1,793	0.00%
2022/09/26	2	102.50	3	103.33	100.50	-1	1,818	-0.05%
2022/09/23	3	107.67	3	107.33	108.00	0	1,844	0.00%
2022/09/20	5	113.50	0	0.00	113.00	5	1,857	0.27%
2022/09/19	6	112.00	6	113.50	112.00	0	1,866	0.00%
2022/09/16	2	115.00	7.1	114.57	115.00	-5.1	1,859	-0.27%
2022/09/15	1	118.50	0	0.00	118.50	1	1,867	0.05%
2022/09/14	14	118.29	9	117.61	119.50	5	1,876	0.27%
2022/09/13	0	0.00	2	129.50	124.00	-2	1,868	-0.11%
2022/09/07	2	128.00	9	127.06	127.00	-7	1,919	-0.36%
2022/09/06	0	0.00	2	131.00	129.50	-2	1,931	-0.10%
2022/08/29	1	135.50	0	0.00	135.00	1	2,061	0.05%
2022/08/24	4	147.00	4	146.50	144.00	0	2,179	0.00%
2022/08/19	1	145.50	1	149.00	146.00	0	2,272	0.00%
2022/08/18	1	147.50	0	0.00	146.50	1	2,277	0.04%
2022/08/17	4	146.25	3	146.17	145.00	1	2,264	0.04%
2022/08/16	0	0.00	3	149.00	146.00	-3	2,269	-0.13%
2022/08/15	4	147.50	11	150.82	149.50	-7	2,261	-0.31%
2022/08/12	0	142.00	2	142.00	141.50	-2	2,226	-0.09%
2022/08/11	2	135.50	6	135.33	135.50	-4	2,227	-0.18%
2022/08/10	11	132.09	11	133.09	132.50	0	2,239	0.00%
2022/08/09	2	140.50	0	0.00	138.50	2	2,241	0.09%
2022/08/08	0	0.00	2	138.75	142.00	-2	2,273	-0.09%
2022/08/05	1	138.00	0	0.00	138.00	1	2,282	0.04%
2022/08/03	11	133.36	10	134.00	134.50	1	2,366	0.04%
2022/08/02	1	136.00	0	0.00	134.50	1	2,414	0.04%
2022/08/01	0	0.00	1	137.50	137.50	-1	2,439	-0.04%
2022/07/29	1	142.00	0	0.00	141.50	1	2,486	0.04%
2022/07/28	0	0.00	1	138.00	138.00	-1	2,573	-0.04%
2022/07/27	1	137.50	0	137.00	139.00	1	2,654	0.04%
2022/07/25	1	141.50	0	0.00	141.00	1	2,804	0.04%
2022/07/22	1	155.00	2	155.00	153.00	-1	2,855	-0.04%
2022/07/21	0	0.00	1	144.00	145.00	-1	2,868	-0.03%
2022/07/20	3	140.83	1	142.50	139.00	2	2,903	0.07%
2022/07/19	1	138.00	1	138.50	136.50	0	2,934	0.00%
2022/07/18	2	135.75	4	136.75	138.00	-2	3,037	-0.07%
2022/07/15	3	135.17	11.4	135.84	136.00	-8.4	3,161	-0.27%
2022/07/14	1	127.00	3	127.17	132.00	-2	3,202	-0.06%
2022/07/13	11	126.41	0	0.00	123.00	11	3,218	0.34%
2022/07/12	14	124.21	10	125.00	125.50	4	3,213	0.12%
2022/07/11	10	130.00	10	133.00	133.00	0	3,215	0.00%
2022/07/08	1	131.50	1	132.00	134.50	0	3,316	0.00%
2022/07/07	6	122.00	7	127.93	130.00	-1	3,380	-0.03%
2022/07/06	0	0.00	2	126.00	125.00	-2	3,477	-0.06%
2022/07/04	0	0.00	1	131.50	130.50	-1	3,546	-0.03%
2022/07/01	7	142.64	1	153.00	142.50	6	3,539	0.17%
2022/06/30	6	170.25	1	160.50	158.00	5	3,560	0.14%
2022/06/23	2	174.00	11	172.36	173.00	-9	3,616	-0.25%
2022/06/22	1	182.00	1	178.00	177.50	0	3,595	0.00%
2022/06/20	6	186.25	9.9	189.11	179.00	-3.9	3,580	-0.11%
2022/06/17	2	189.50	0	0.00	191.00	2	3,556	0.06%
2022/06/16	1	200.50	0	0.00	198.50	1	3,518	0.03%
2022/06/15	0	0.00	9.1	205.35	200.50	-9.1	3,508	-0.26%
2022/06/14	12	204.58	1	197.50	206.50	11	3,502	0.31%
2022/06/13	2	211.50	7	206.79	205.50	-5	3,474	-0.14%
2022/06/10	2	217.00	0	0.00	221.00	2	3,455	0.06%
2022/06/09	1	216.50	1	217.50	217.50	0	3,443	0.00%
2022/06/08	8.5	221.62	7	218.86	218.50	1.5	3,448	0.04%
2022/06/07	6	220.83	5	221.50	221.00	1	3,425	0.03%
2022/06/02	0.8	217.85	0.1	217.00	217.00	0.7	3,412	0.02%
2022/06/01	10	222.00	4	224.50	222.50	6	3,396	0.18%
2022/05/31	6	220.67	0	0.00	217.50	6	3,324	0.18%
2022/05/30	1	210.00	2	212.50	212.00	-1	3,245	-0.03%
2022/05/27	0	0.00	1	202.00	201.00	-1	3,222	-0.03%
2022/05/26	1	201.00	0	0.00	197.00	1	3,223	0.03%
2022/05/23	1	210.00	0	0.00	210.50	1	3,276	0.03%
2022/05/20	0	0.00	0.1	210.00	206.50	-0.1	3,256	0.00%
2022/05/17	2	208.00	4	207.50	212.00	-2	3,231	-0.06%
2022/05/13	0	0.00	1	214.50	215.00	-1	3,171	-0.03%
2022/05/12	1	217.50	0	0.00	210.50	1	3,154	0.03%
2022/05/10	1	204.00	1	211.00	218.00	0	3,046	0.00%
2022/05/09	0	0.00	2	207.50	208.00	-2	2,991	-0.07%
2022/05/06	1	216.00	0	0.00	214.50	1	2,954	0.03%
2022/05/05	4.3	225.73	5	224.71	225.00	-0.7	2,910	-0.02%
2022/05/04	4	215.63	4	213.63	220.00	0	2,791	0.00%
2022/05/03	1	205.00	1	208.00	210.00	0	2,690	0.00%
2022/04/29	24	206.73	24	204.08	202.50	0	2,624	0.00%
2022/04/28	10	202.45	11	200.64	201.00	-1	2,508	-0.04%
2022/04/27	11	184.14	6	186.50	186.50	5	2,447	0.20%
2022/04/26	9	197.83	2	197.75	195.00	7	2,388	0.29%
2022/04/25	3	201.50	10	202.45	199.00	-7	2,345	-0.30%
2022/04/22	3	217.50	1	217.00	215.50	2	2,295	0.09%
2022/04/21	1.1	211.73	3	212.04	216.00	-2	2,178	-0.09%
2022/04/20	0	0.00	4	211.00	205.00	-4	2,026	-0.20%
2022/04/19	4	201.13	3	196.50	203.50	1	1,946	0.05%
2022/04/18	5	191.60	4	190.13	194.00	1	1,877	0.05%
2022/04/15	1	193.00	2	196.00	194.00	-1	1,831	-0.05%
2022/04/14	14	206.43	6	205.08	203.00	8	1,787	0.45%
2022/04/12	4	206.25	3	201.50	201.00	1	1,570	0.06%
2022/04/11	1	193.50	0	0.00	188.50	1	1,427	0.07%
2022/04/08	0	0.00	2	185.00	192.50	-2	1,328	-0.15%
2022/04/07	0	0.00	3	175.33	175.00	-3	1,274	-0.24%
2022/04/06	0	0.00	1	178.50	178.50	-1	1,241	-0.08%
2022/04/01	5	193.20	5	194.20	193.00	0	1,176	0.00%
2022/03/31	3.1	190.77	4.8	190.23	190.00	-1.7	1,118	-0.15%
2022/03/23	0.1	186.50	0	0.00	186.50	0.1	1,192	0.01%
2022/03/18	0	0.00	1	184.50	184.50	-1	1,272	-0.08%
2022/03/17	1	183.00	0	0.00	180.00	1	1,275	0.08%
2022/03/15	0	175.38	0	0.00	174.00	0	1,284	0.00%
2022/03/10	0	0.00	2	194.75	195.50	-2	1,319	-0.15%
2022/03/09	0	0.00	12	181.33	180.00	-12	1,318	-0.91%
2022/03/08	13	191.15	1	194.00	178.50	12	1,312	0.91%
2022/03/07	0	0.00	14	196.07	193.00	-14	1,294	-1.08%
2022/03/04	1	210.00	0	0.00	210.00	1	1,291	0.08%
2022/03/02	2	215.00	0	0.00	216.50	2	1,342	0.15%
2022/02/25	0	0.00	1	214.00	213.50	-1	1,381	-0.07%
2022/02/23	1	221.00	0	0.00	218.00	1	1,346	0.07%
2022/02/22	0	0.00	0.4	214.00	214.00	-0.4	1,366	-0.03%
2022/02/09	0.1	236.50	0	0.00	239.00	0.1	1,689	0.00%
2022/02/08	1	230.00	1	234.50	230.50	0	1,691	0.00%
2022/01/19	0.1	247.50	0	0.00	243.00	0.1	2,001	0.01%
2022/01/17	0	0.00	1	248.00	248.00	-1	2,228	-0.04%
2022/01/12	1	240.00	0	0.00	240.00	1	2,317	0.04%
2022/01/07	0	0.00	1	255.50	254.50	-1	2,338	-0.04%
2022/01/06	0	0.00	1	260.00	257.00	-1	2,353	-0.04%
2022/01/05	1	261.00	0	0.00	260.00	1	2,355	0.04%
2022/01/04	2	264.50	2	270.00	264.50	0	2,358	0.00%
2022/01/03	1	266.50	2	269.00	266.00	-1	2,356	-0.04%
2021/12/28	1	280.50	1	277.50	276.50	0	2,405	0.00%
2021/12/27	3	278.00	3	277.00	277.00	0	2,417	0.00%
2021/12/24	7	280.36	6	277.00	275.50	1	2,435	0.04%
2021/12/23	1	277.50	1	279.00	276.50	0	2,464	0.00%
2021/12/22	1	291.00	0	0.00	282.50	1	2,458	0.04%
2021/12/20	1	290.49	1	292.50	292.00	0	2,434	0.00%
2021/12/17	0	0.00	1	275.50	280.00	-1	2,393	-0.04%
2021/12/16	1	278.00	2	278.50	279.50	-1	2,467	-0.04%
2021/12/15	0	0.00	4	268.00	270.00	-4	2,444	-0.16%
2021/12/14	2	262.00	0	0.00	260.00	2	2,437	0.08%
2021/12/13	1	263.00	0	0.00	261.00	1	2,424	0.04%
2021/12/10	1	258.00	1	262.50	256.50	0	2,420	0.00%
2021/12/09	0	0.00	1	261.50	264.50	-1	2,410	-0.04%
2021/12/08	1	260.00	0	0.00	256.50	1	2,402	0.04%
2021/12/07	0	0.00	2	256.25	256.00	-2	2,416	-0.08%
2021/12/06	4	260.63	2	259.25	260.00	2	2,397	0.08%
2021/12/03	1	270.50	3	277.83	272.50	-2	2,375	-0.08%
2021/12/02	1	275.50	0	0.00	270.00	1	2,377	0.04%
2021/11/29	0	283.00	0	0.00	279.00	0	2,383	0.00%
2021/11/26	0	0.00	1	291.50	284.00	-1	2,361	-0.04%
2021/11/25	2	294.50	2	295.00	292.00	0	2,329	0.00%
2021/11/24	2	307.00	3	304.50	304.50	-1	2,297	-0.04%
2021/11/23	1	315.50	4	318.50	309.50	-3	2,274	-0.13%
2021/11/22	6	317.25	1	322.00	316.50	5	2,266	0.22%
2021/11/19	5	331.90	5	328.29	326.00	0	2,261	0.00%
2021/11/18	3	332.12	1	341.50	328.00	2	2,230	0.09%
2021/11/17	3	331.83	3	335.17	335.00	0	2,174	0.00%
2021/11/16	2	326.00	3	326.83	335.50	-1	2,052	-0.05%
2021/11/15	2	306.25	1	305.50	305.00	1	1,998	0.05%
2021/11/12	4	303.25	5.2	301.31	300.00	-1.2	1,987	-0.06%
2021/11/11	1	292.47	0	0.00	294.50	1	1,949	0.05%
2021/11/09	1	288.00	0	0.00	289.00	1	1,967	0.05%
2021/11/05	0	0.00	0.2	295.07	295.50	-0.2	2,009	-0.01%
2021/11/03	2	299.00	0	0.00	297.00	2	2,046	0.10%
2021/11/02	1	290.00	0	0.00	291.00	1	2,075	0.05%
2021/11/01	0	0.00	3	298.00	300.50	-3	2,108	-0.14%
2021/10/29	3	289.50	0	0.00	288.00	3	2,099	0.14%
2021/10/28	6.1	320.22	5.1	320.82	320.00	1.1	2,062	0.05%
2021/10/27	7.1	323.97	5	322.10	327.50	2.1	1,993	0.10%
2021/10/26	0	0.00	3	299.50	306.50	-3	1,835	-0.16%
2021/10/25	9	274.78	13	273.38	279.00	-4	1,762	-0.23%
2021/10/22	5	251.50	1	250.00	254.00	4	1,638	0.24%
2021/10/20	1	225.50	1	228.50	224.50	0	1,609	0.00%
2021/10/19	0	0.00	5	234.10	233.00	-5	1,618	-0.31%
2021/10/18	5	230.50	0	0.00	232.50	5	1,631	0.31%
2021/10/15	0	0.00	5	231.50	226.50	-5	1,644	-0.30%
2021/10/14	2	226.25	2	224.50	231.00	0	1,633	0.00%
2021/10/12	0	0.00	1.1	225.91	224.50	-1.1	1,626	-0.07%
2021/10/07	5	220.50	0	0.00	217.00	5	1,645	0.30%
2021/10/05	0	0.00	1	207.50	219.50	-1	1,642	-0.06%
2021/10/01	1	222.00	3	223.17	220.00	-2	1,636	-0.12%
2021/09/30	1	231.00	1	238.00	236.50	0	1,656	0.00%
2021/09/27	6	248.33	6	248.08	249.00	0	1,663	0.00%
2021/09/24	2	258.00	1	256.50	249.00	1	1,659	0.06%
2021/09/23	9	276.28	12	263.40	257.00	-3	1,663	-0.18%
2021/09/22	1	375.10	0	0.00	391.50	1	1,606	0.06%
2021/09/17	1	389.00	0	0.00	392.50	1	1,605	0.06%
2021/09/16	3	402.50	1	404.50	396.50	2	1,622	0.12%
2021/09/10	2	398.50	3	396.67	391.50	-1	1,628	-0.06%
2021/09/07	13	381.00	15	385.23	388.00	-2	1,624	-0.12%
2021/09/06	1	371.50	0	0.00	371.50	1	1,610	0.06%
2021/09/03	0	0.00	1	370.00	375.00	-1	1,587	-0.06%
2021/08/31	11	381.09	0	0.00	381.00	11	1,642	0.67%
2021/08/27	0	0.00	1	374.00	371.50	-1	1,685	-0.06%
2021/08/24	1	376.00	1	372.50	374.50	0	1,697	0.00%
2021/08/20	0	0.00	1	360.50	362.50	-1	1,746	-0.06%
2021/08/19	1	354.50	0	0.00	350.00	1	1,762	0.06%
2021/08/18	0	0.00	2	366.50	371.00	-2	1,797	-0.11%
2021/08/17	1	358.00	1	363.00	356.00	0	1,785	0.00%
2021/08/11	0	0.00	2	371.75	370.00	-2	1,850	-0.11%
2021/08/10	2	366.25	0.1	362.65	360.00	1.9	1,875	0.10%
2021/08/05	3	391.17	6.1	391.93	394.00	-3.1	1,949	-0.16%
2021/08/04	4	405.50	1	402.00	411.00	3	2,009	0.15%
2021/08/03	1.1	401.05	0	0.00	400.50	1.1	2,055	0.05%
2021/07/29	1	422.50	0	0.00	409.00	1	2,140	0.05%
2021/07/28	0	0.00	1	415.50	416.00	-1	2,190	-0.05%
2021/07/27	2	430.50	6	432.58	425.50	-4	2,275	-0.18%
2021/07/26	5	448.00	0	0.00	448.00	5	2,274	0.22%
2021/07/23	0	0.00	5	433.70	424.00	-5	2,304	-0.22%
2021/07/22	5	431.00	0	0.00	424.00	5	2,310	0.22%
2021/07/20	0	429.50	0	0.00	427.50	0	2,339	0.00%
2021/07/16	0	451.00	0	0.00	447.00	0	2,392	0.00%
2021/07/15	1	455.00	0	0.00	454.00	1	2,390	0.04%
2021/07/13	6	483.42	6	471.67	468.00	0	2,450	0.00%
2021/07/12	0	0.00	1	473.00	472.00	-1	2,465	-0.04%
2021/07/09	0	0.00	1	467.00	464.00	-1	2,529	-0.04%
2021/07/08	0.1	470.00	0	0.00	471.50	0.1	2,621	0.00%
2021/07/07	1.1	462.27	1	463.00	462.00	0.1	2,650	0.00%
2021/07/06	3	478.50	7	471.50	470.00	-4	2,674	-0.15%
2021/07/05	2	495.50	3	494.17	494.00	-1	2,716	-0.04%
2021/07/02	1	485.00	0	0.00	486.00	1	2,780	0.04%
2021/07/01	1	489.50	0	0.00	483.00	1	2,887	0.03%
2021/06/30	1	485.00	1	503.00	484.50	0	2,934	0.00%
2021/06/29	3	498.50	0	0.00	494.50	3	2,987	0.10%
2021/06/28	0	0.00	1	511.00	513.00	-1	3,012	-0.03%
2021/06/25	0	0.00	2	528.00	520.00	-2	3,173	-0.06%
2021/06/23	1	520.00	9	520.11	523.00	-8	3,402	-0.24%
2021/06/22	1	507.00	0	0.00	502.00	1	3,405	0.03%
2021/06/18	9	515.44	0	0.00	511.00	9	3,419	0.26%
2021/06/16	2	508.50	0	0.00	508.00	2	3,458	0.06%
2021/06/15	3	520.67	0	0.00	523.00	3	3,520	0.09%
2021/06/11	0	0.00	1	524.00	522.00	-1	3,728	-0.03%
2021/06/10	1	543.00	1	535.00	533.00	0	3,836	0.00%
2021/06/09	1	538.00	1	544.00	533.00	0	3,900	0.00%
2021/06/04	0	0.00	2	510.50	511.00	-2	3,998	-0.05%
2021/06/01	4	513.00	0	0.00	512.00	4	4,143	0.10%
2021/05/28	1	510.00	1	518.00	507.00	0	4,254	0.00%
2021/05/27	1	504.00	0	0.00	509.00	1	4,317	0.02%
2021/05/26	1	516.00	1	523.00	513.00	0	4,367	0.00%
2021/05/25	0	0.00	1	488.00	498.50	-1	4,399	-0.02%
2021/05/24	1	478.00	0	0.00	478.50	1	4,422	0.02%
2021/05/20	0	0.00	1	462.50	460.50	-1	4,466	-0.02%
2021/05/19	1	464.00	1	457.50	450.00	0	4,473	0.00%
2021/05/18	4	460.00	4	465.25	464.00	0	4,521	0.00%
2021/05/17	11	442.18	11	442.68	447.50	0	4,612	0.00%
2021/05/14	6.1	443.25	7	446.43	438.00	-1	4,633	-0.02%
2021/05/13	1	431.00	1	418.00	429.50	0	4,665	0.00%
2021/05/12	7	422.21	6	416.58	432.50	1	4,702	0.02%
2021/05/11	1	421.50	4	423.38	415.50	-3	4,693	-0.06%
2021/05/10	1	474.00	0	0.00	452.00	1	4,716	0.02%
2021/05/07	0	0.00	5	473.30	473.00	-5	4,773	-0.10%
2021/05/06	1	438.00	0	0.00	443.00	1	4,813	0.02%
2021/05/05	8	432.38	8	443.25	428.00	0	4,883	0.00%
2021/05/04	3	442.50	2	441.00	441.00	1	4,974	0.02%
2021/05/03	0	0.00	1	491.50	490.00	-1	4,978	-0.02%
2021/04/29	3	552.67	4	548.25	544.00	-1	5,153	-0.02%
2021/04/28	1	554.00	1	549.00	543.00	0	5,333	0.00%
2021/04/27	1	561.00	0	0.00	557.00	1	5,506	0.02%
2021/04/26	1	552.00	1	558.00	551.00	0	5,597	0.00%
2021/04/23	3	551.67	3	541.00	551.00	0	5,666	0.00%
2021/04/22	3	551.33	2.2	547.65	527.00	0.9	5,748	0.01%
2021/04/21	1	543.00	0	0.00	545.00	1	5,771	0.02%
2021/04/20	2	546.00	2	546.00	550.00	0	5,881	0.00%
2021/04/19	2	546.50	1	551.00	541.00	1	6,030	0.02%
2021/04/16	3	565.66	0	564.00	563.00	3	6,091	0.05%
2021/04/15	2	556.50	1	542.00	572.00	1	6,186	0.02%
2021/04/14	5	568.70	7	542.86	543.00	-2	6,225	-0.03%
2021/04/13	2	580.51	2	591.50	580.00	0	6,244	0.00%
2021/04/12	5.1	596.74	7	593.71	586.00	-1.9	6,314	-0.03%
2021/04/09	5.1	625.50	22	629.41	618.00	-17	6,388	-0.27%
2021/04/08	13.1	649.93	2	649.50	649.00	11.1	6,441	0.17%
2021/04/07	5	652.20	20.1	654.63	667.00	-15.1	6,581	-0.23%
2021/04/06	8	644.50	2	635.00	633.00	6	6,600	0.09%
2021/04/01	10	636.40	12	647.42	634.00	-2	6,651	-0.03%
2021/03/31	2.1	630.05	0	0.00	634.00	2.1	6,721	0.03%
2021/03/30	25	636.88	37	640.38	631.00	-12	6,718	-0.18%
2021/03/29	9.1	628.74	6	612.00	612.00	3.1	6,609	0.05%
2021/03/26	28	622.61	9.1	610.53	631.00	18.9	6,586	0.29%
2021/03/25	7	576.43	0	0.00	574.00	7	6,600	0.11%
2021/03/23	1	574.00	1	576.00	575.00	0	7,149	0.00%
2021/03/22	0	0.00	1	589.00	580.00	-1	7,328	-0.01%
2021/03/19	1	582.00	1	589.00	588.00	0	7,414	0.00%
2021/03/18	9.1	603.00	0	0.00	596.00	9.1	7,444	0.12%
2021/03/17	9.1	628.79	4.1	634.02	600.00	5	7,527	0.07%
2021/03/16	10	608.70	14	604.85	616.00	-4	7,477	-0.05%
2021/03/15	2	592.50	5	596.00	590.00	-3	7,511	-0.04%
2021/03/12	1	580.00	0	0.00	575.00	1	7,502	0.01%
2021/03/11	1	556.00	3	575.67	588.00	-2	7,514	-0.03%
2021/03/10	3	547.00	3	549.33	548.00	0	7,620	0.00%
2021/03/09	9	543.67	16	547.44	542.00	-7	7,646	-0.09%
2021/03/08	3	565.33	2	567.50	551.00	1	7,627	0.01%
2021/03/05	4	572.00	4	563.50	567.00	0	7,662	0.00%
2021/03/04	7	584.10	3	577.67	572.00	4	7,704	0.05%
2021/03/03	0	0.00	3	588.67	599.00	-3	7,688	-0.04%
2021/03/02	3	583.00	1	574.00	571.00	2	7,701	0.03%
2021/02/26	4	573.00	4	571.50	583.00	0	7,765	0.00%
2021/02/25	4	578.00	3.2	582.26	567.00	0.8	7,883	0.01%
2021/02/24	1	574.02	1	583.00	568.00	0	7,983	0.00%
2021/02/23	5.1	575.10	0	0.00	576.00	5.1	8,157	0.06%
2021/02/19	3	594.00	2	593.01	591.00	1	8,290	0.01%
2021/02/18	7	605.43	8	603.13	605.00	-1	8,465	-0.01%
2021/02/17	4	610.52	3	604.00	603.00	1	8,687	0.01%
2021/02/05	0	0.00	2	589.50	587.00	-2	8,753	-0.02%
2021/02/04	9.1	565.21	6	564.67	565.00	3.1	8,799	0.04%
2021/02/03	1	574.00	1	572.00	573.00	0	8,869	0.00%
2021/02/02	8	571.00	12	571.00	577.00	-4	8,968	-0.04%
2021/02/01	7	548.28	6	554.83	548.00	1	9,061	0.01%
2021/01/29	4	566.00	4	565.00	563.00	0	9,238	0.00%
2021/01/28	6.1	574.03	4	589.00	567.00	2.1	9,304	0.02%
2021/01/27	12.2	592.24	12	588.25	590.00	0.2	9,283	0.00%
2021/01/26	3.1	603.97	3.3	609.01	576.00	-0.3	9,232	0.00%
2021/01/25	3	611.33	4	605.00	620.00	-1	9,126	-0.01%
2021/01/22	7.1	614.06	6	616.00	613.00	1.1	9,070	0.01%
2021/01/21	13	589.08	13.1	584.79	602.00	-0.1	8,913	0.00%
2021/01/20	17.1	556.15	16.3	551.60	553.00	0.8	8,703	0.01%
2021/01/19	7	535.57	8.1	523.62	546.00	-1.1	8,536	-0.01%
2021/01/18	4.2	501.38	13	498.77	496.50	-8.8	8,475	-0.10%
2021/01/15	8.1	513.52	7	520.14	515.00	1.1	8,411	0.01%
2021/01/14	7	496.46	5	498.80	503.00	2	8,328	0.02%
2021/01/13	8	504.25	8	506.50	505.00	0	8,292	0.00%
2021/01/12	4.3	492.62	2	490.50	484.00	2.3	8,181	0.03%
2021/01/11	0.1	475.50	5	454.00	475.50	-4.9	8,011	-0.06%
2021/01/08	3.1	431.39	1	444.00	432.50	2.1	7,995	0.03%
2021/01/07	14	429.14	15	428.13	435.50	-1	7,889	-0.01%
2021/01/06	18	423.25	19	418.32	414.50	-1	7,810	-0.01%
2021/01/05	9	406.89	12	413.42	423.50	-3	7,744	-0.04%
2021/01/04	11	402.59	11	403.73	405.50	0	7,697	0.00%
2020/12/31	17	396.82	13	392.27	394.50	4	7,683	0.05%
2020/12/30	2	388.25	5	389.10	400.00	-3	7,642	-0.04%
2020/12/29	3	374.50	3	376.67	374.00	0	7,524	0.00%
2020/12/28	13	382.31	13	375.50	368.50	0	7,464	0.00%
2020/12/25	14	371.00	15	372.67	375.00	-1	7,439	-0.01%
2020/12/24	4	363.12	1	366.00	358.00	3	7,412	0.04%
2020/12/23	3	356.33	1	359.00	359.00	2	7,444	0.03%
2020/12/22	6	362.83	7	360.71	351.00	-1	7,486	-0.01%
2020/12/21	8	363.56	7	362.36	360.50	1	7,431	0.01%
2020/12/18	4	384.75	6	378.17	370.00	-2	7,383	-0.03%
2020/12/17	42	386.70	45.1	388.16	389.00	-3.1	7,246	-0.04%
2020/12/16	3	362.08	11	359.64	371.50	-8	6,897	-0.12%
2020/12/15	10	339.95	13	341.54	338.00	-3	6,839	-0.04%
2020/12/14	8	339.75	5	338.00	337.00	3	6,811	0.04%
2020/12/11	1	334.00	2	342.00	334.00	-1	6,915	-0.01%
2020/12/10	7	335.71	9	336.00	335.00	-2	6,985	-0.03%
2020/12/09	5	326.50	2	328.00	328.00	3	6,993	0.04%
2020/12/08	0	0.00	1.1	313.97	316.00	-1.1	6,883	-0.02%
2020/12/07	1	307.50	1.1	312.36	312.50	-0.1	6,868	0.00%
2020/12/04	5.1	314.36	5	309.60	306.00	0.1	6,846	0.00%
2020/12/03	6	331.75	5	328.10	327.50	1	6,735	0.01%
2020/12/02	1	341.00	1	338.00	337.50	0	6,751	0.00%
2020/12/01	6	333.17	6	338.92	339.50	0	6,781	0.00%
2020/11/30	9.1	342.78	5	338.60	335.00	4.1	6,723	0.06%
2020/11/27	6	338.58	3	337.17	337.50	3	6,685	0.04%
2020/11/26	1	339.50	2	347.50	340.50	-1	6,691	-0.01%
2020/11/25	3	350.33	2	343.50	347.00	1	6,636	0.02%
2020/11/24	15	341.97	16	344.59	349.50	-1	6,538	-0.02%
2020/11/23	8	344.06	7	339.93	337.00	1	6,419	0.02%
2020/11/20	10	347.80	11	350.05	352.00	-1	6,298	-0.02%
2020/11/19	0	0.00	1	327.50	329.50	-1	6,204	-0.02%
2020/11/18	6	320.83	2	322.50	330.00	4	6,264	0.06%
2020/11/17	6	319.00	11	320.14	322.00	-5	6,358	-0.08%
2020/11/16	27	315.57	31	313.13	315.00	-4	6,459	-0.06%
2020/11/13	4	294.38	13	295.31	299.00	-9	6,414	-0.14%
2020/11/12	4	285.88	8	288.06	288.00	-4	6,321	-0.06%
2020/11/11	20	282.23	13	280.58	282.00	7	6,283	0.11%
2020/11/10	4	282.63	6	283.33	280.00	-2	6,215	-0.03%
2020/11/09	17	279.12	17	276.47	284.00	0	6,097	0.00%
2020/11/06	68	268.72	74	269.51	268.50	-6	5,985	-0.10%
2020/11/05	11	254.09	8	256.31	255.50	3	5,842	0.05%
2020/11/04	9	246.94	2	239.00	247.00	7	5,748	0.12%
2020/11/02	1	237.50	12	237.04	235.00	-11	5,941	-0.19%
2020/10/30	1	236.00	1	238.50	237.50	0	6,128	0.00%
2020/10/29	11	235.14	0	0.00	237.00	11	6,269	0.18%
2020/10/28	1	231.00	0	0.00	230.50	1	6,437	0.02%
2020/10/27	1	229.00	1	233.00	236.50	0	6,642	0.00%
2020/10/26	1	236.50	0	0.00	234.00	1	6,809	0.01%
2020/10/23	1	244.00	0	0.00	242.50	1	6,927	0.01%
2020/10/22	0	0.00	1	243.50	244.50	-1	7,076	-0.01%
2020/10/20	1	247.00	1	243.00	247.00	0	7,459	0.00%
2020/10/19	3	245.00	2	245.00	244.50	1	7,489	0.01%
2020/10/16	1	246.50	1	251.00	242.00	0	7,498	0.00%
2020/10/15	2	244.00	0	0.00	243.00	2	7,480	0.03%
2020/10/13	0	0.00	1	242.50	249.00	-1	7,487	-0.01%
2020/10/12	2	247.50	6	246.83	243.00	-4	7,476	-0.05%
2020/10/08	14	251.14	19	248.68	248.00	-5	7,449	-0.07%
2020/10/07	4	248.13	6	246.42	251.50	-2	7,374	-0.03%
2020/10/06	7	245.93	1	246.00	245.00	6	7,317	0.08%
2020/10/05	4	243.63	3	245.17	245.50	1	7,291	0.01%
2020/09/30	2	229.00	3	236.00	239.00	-1	7,474	-0.01%
2020/09/29	4	235.88	2	238.75	231.00	2	7,757	0.03%
2020/09/28	0	0.00	4	233.75	231.00	-4	8,027	-0.05%
2020/09/25	5	224.10	4	219.88	219.50	1	8,216	0.01%
2020/09/24	2	236.25	0	0.00	235.00	2	8,296	0.02%
2020/09/23	1	244.00	5	239.00	242.50	-4	8,374	-0.05%
2020/09/22	0	0.00	1	238.50	233.50	-1	8,567	-0.01%
2020/09/21	1	246.00	7	240.86	240.00	-6	8,731	-0.07%
2020/09/18	3	241.83	2	242.50	244.50	1	9,023	0.01%
2020/09/17	3	236.67	1	234.50	238.00	2	9,154	0.02%
2020/09/16	1	244.00	1	241.50	239.50	0	9,118	0.00%
2020/09/15	48	241.57	41	241.46	236.00	7	9,038	0.08%
2020/09/14	21	229.57	15	230.87	235.00	6	8,837	0.07%
2020/09/10	1	212.50	1	209.50	209.50	0	8,726	0.00%
2020/09/09	2	212.00	3	213.17	215.50	-1	8,761	-0.01%
2020/09/08	2	217.00	0	0.00	217.00	2	8,737	0.02%
2020/09/07	2	220.00	4	223.25	218.00	-2	8,715	-0.02%
2020/09/04	4	216.00	5	218.90	216.00	-1	8,708	-0.01%
2020/09/03	0	0.00	3	222.50	222.00	-3	8,735	-0.03%
2020/09/02	1	224.50	0	0.00	220.50	1	8,741	0.01%
2020/09/01	0	0.00	1	224.50	224.50	-1	8,791	-0.01%
2020/08/31	6	221.83	6	223.00	221.00	0	8,804	0.00%
2020/08/28	2	218.50	2	221.75	221.00	0	9,023	0.00%
2020/08/27	5	222.00	8	218.31	218.50	-3	9,124	-0.03%
2020/08/26	1	224.00	2	227.25	224.00	-1	9,205	-0.01%
2020/08/25	4	225.88	3	228.00	229.50	1	9,430	0.01%
2020/08/24	8	221.75	7	220.07	224.50	1	9,405	0.01%
2020/08/21	39	215.12	52	216.03	212.50	-13	9,276	-0.14%
2020/08/20	78	217.77	66	219.20	219.50	12	9,082	0.13%
2020/08/19	33	234.67	25	226.32	220.50	8	8,801	0.09%
2020/08/18	7	248.07	15	245.00	245.00	-8	8,605	-0.09%
2020/08/17	8	275.19	3	279.33	272.00	5	8,593	0.06%
2020/08/14	1	274.00	9	268.67	277.00	-8	8,529	-0.09%
2020/08/13	0	0.00	1	272.00	262.50	-1	8,487	-0.01%
2020/08/12	9	267.89	5	270.40	266.50	4	8,506	0.05%
2020/08/11	7	275.86	5	277.40	274.00	2	8,561	0.02%
2020/08/10	3	277.17	6	278.42	274.00	-3	8,494	-0.04%
2020/08/07	6	276.00	6.1	277.45	276.50	-0.1	8,456	0.00%
2020/08/06	23	291.41	20	284.68	284.00	3	8,357	0.04%
2020/08/05	34	288.25	37	288.51	291.50	-3	8,185	-0.04%
2020/08/04	6	276.67	8	279.31	276.50	-2	8,013	-0.02%
2020/08/03	8.1	273.14	6	273.67	275.00	2.1	7,884	0.03%
2020/07/31	11	265.09	7	265.93	269.00	4	7,743	0.05%
2020/07/30	1	248.00	2	257.50	259.50	-1	7,606	-0.01%
2020/07/29	3	238.83	6	244.83	253.00	-3	7,596	-0.04%
2020/07/28	4	247.75	4	256.38	242.50	0	7,513	0.00%
2020/07/27	19	274.68	18	271.58	269.00	1	7,502	0.01%
2020/07/24	4	277.63	28	270.66	270.50	-24	7,413	-0.32%
2020/07/23	24	262.77	1	258.00	265.00	23	7,232	0.32%
2020/07/22	1	257.00	4	255.13	257.00	-3	7,403	-0.04%
2020/07/21	4	265.00	4	258.00	259.00	0	7,415	0.00%
2020/07/17	3	231.67	0	0.00	231.50	3	7,492	0.04%
2020/07/15	1	223.50	1	223.00	223.00	0	7,574	0.00%
2020/07/14	0	0.00	19	234.58	233.00	-19	7,657	-0.25%
2020/07/13	15	244.80	1	241.50	245.00	14	7,705	0.18%
2020/07/10	0	0.00	15	242.43	245.00	-15	7,868	-0.19%
2020/07/09	40	259.21	44.1	256.02	254.00	-4.1	8,076	-0.05%
2020/07/08	51	250.60	63.2	254.61	251.50	-12.2	7,886	-0.15%
2020/07/07	61	236.12	57	233.45	244.00	4	7,625	0.05%
2020/07/06	47	218.45	18	219.36	222.00	29	7,361	0.39%
2020/07/03	15	199.43	9.1	199.68	202.00	6	7,190	0.08%
2020/07/02	14	194.75	18	195.17	196.00	-4	7,212	-0.06%
2020/07/01	24.1	190.43	24	192.19	194.50	0.1	7,246	0.00%
2020/06/30	13.1	181.13	21	184.71	188.50	-7.9	7,197	-0.11%
2020/06/29	24	182.90	13	184.62	176.50	11	7,072	0.16%
2020/06/24	13	180.62	8	177.75	181.00	5	6,792	0.07%
2020/06/23	1	169.00	1	172.00	169.00	0	6,587	0.00%
2020/06/22	7	175.64	5	173.20	172.50	2	6,599	0.03%
2020/06/18	1	170.50	0	0.00	172.00	1	6,553	0.02%
2020/06/17	0	0.00	10	169.55	169.50	-10	6,567	-0.15%
2020/06/16	9	172.50	3	172.67	174.50	6	6,565	0.09%
2020/06/15	2	165.50	2	166.25	163.00	0	6,556	0.00%
2020/06/12	0	0.00	2	166.75	167.00	-2	6,602	-0.03%
2020/06/11	2	165.00	1	169.00	170.50	1	6,653	0.02%
2020/06/10	10	169.35	5	169.80	169.50	5	6,646	0.08%
2020/06/08	4	179.88	6	175.83	173.50	-2	6,653	-0.03%
2020/06/05	4	179.00	5	178.40	178.50	-1	6,593	-0.02%
2020/06/04	7	178.86	4	180.00	175.00	3	6,594	0.05%
2020/06/03	7	176.07	7	174.00	174.00	0	6,450	0.00%
2020/06/02	1	171.50	3	173.67	173.00	-2	6,421	-0.03%
2020/06/01	44	170.07	33	172.18	172.50	11	6,343	0.17%
2020/05/29	11	147.45	4	149.13	157.00	7	6,114	0.11%
2020/05/28	0	0.00	11	143.64	143.50	-11	6,273	-0.18%
2020/05/27	10	145.50	11	143.59	145.00	-1	6,321	-0.02%
2020/05/26	0	0.00	1	145.50	145.00	-1	6,383	-0.02%
2020/05/25	32	141.55	5	144.00	147.00	27	6,389	0.42%
2020/05/22	2	141.75	38	143.53	144.00	-36	6,390	-0.56%
2020/05/21	6	151.58	9	151.00	151.00	-3	6,338	-0.05%
2020/05/20	20	149.78	3	149.50	150.00	17	6,376	0.27%
2020/05/19	12	148.67	9	149.56	153.00	3	6,363	0.05%
2020/05/18	13	152.38	28	154.54	148.50	-15	6,303	-0.24%
2020/05/15	1	163.50	1	165.00	165.00	0	6,208	0.00%
2020/05/12	3	175.50	3	174.33	173.00	0	6,368	0.00%
2020/05/11	0	0.00	5	173.90	175.50	-5	6,455	-0.08%
2020/05/08	2	171.00	2	169.00	170.00	0	6,434	0.00%
2020/05/07	1	170.00	1	170.50	170.00	0	6,440	0.00%
2020/05/06	1	166.00	0	0.00	166.00	1	6,410	0.02%
2020/05/05	19	173.34	4	174.63	172.00	15	6,396	0.23%
2020/05/04	3	177.33	11	179.23	179.50	-8	6,416	-0.12%
2020/04/30	7	181.93	10	181.60	180.00	-3	6,426	-0.05%
2020/04/29	1	178.50	1	179.00	176.00	0	6,318	0.00%
2020/04/28	4	177.25	5	176.40	176.00	-1	6,351	-0.02%
2020/04/27	3	175.00	5.1	175.39	175.00	-2.1	6,309	-0.03%
2020/04/24	3	165.17	2	165.25	164.00	1	6,117	0.02%
2020/04/23	1	165.50	0	0.00	163.00	1	6,108	0.02%
2020/04/22	0	0.00	4	161.13	164.50	-4	6,084	-0.07%
2020/04/21	1	162.00	1	163.50	160.00	0	6,021	0.00%
2020/04/20	2	159.00	0	0.00	163.00	2	6,019	0.03%
2020/04/17	2	164.25	2	162.75	159.00	0	5,993	0.00%
2020/04/16	10	161.60	9	161.17	162.00	1	5,936	0.02%
2020/04/15	8	159.69	6	160.75	160.00	2	5,895	0.03%
2020/04/14	37	154.01	38	156.20	158.00	-1	5,813	-0.02%
2020/04/13	3	145.17	1	144.00	144.00	2	5,679	0.04%
2020/04/10	3	145.00	5	144.10	144.50	-2	5,718	-0.03%
2020/04/09	12	140.92	21	142.62	139.00	-9	6,011	-0.15%
2020/04/08	2	143.25	3	142.83	144.00	-1	6,113	-0.02%
2020/04/07	21	145.48	18	143.86	143.00	3	6,076	0.05%
2020/04/06	25	133.86	23	131.52	138.00	2	5,947	0.03%
2020/04/01	20	127.70	14	126.82	129.50	6	5,847	0.10%
2020/03/31	25	121.52	24	120.21	120.00	1	5,678	0.02%
2020/03/30	6	117.33	6	118.75	119.50	0	5,766	0.00%
2020/03/27	2	121.75	0	0.00	113.50	2	5,746	0.03%
2020/03/26	3	119.67	17	120.71	119.00	-14	5,747	-0.24%
2020/03/25	50	119.13	50	118.52	119.00	0	5,790	0.00%
2020/03/24	5	106.00	8	106.69	109.00	-3	5,800	-0.05%
2020/03/23	9	100.41	6	98.63	99.50	3	5,938	0.05%
2020/03/20	2	99.55	15	101.00	101.50	-13	5,973	-0.22%
2020/03/19	18	94.33	3	104.50	92.70	15	5,961	0.25%
2020/03/18	14	111.32	14	112.21	103.00	0	6,206	0.00%
2020/03/17	25	118.58	9	117.56	110.50	16	6,182	0.26%
2020/03/16	2	135.00	1	122.50	122.00	1	6,165	0.02%
2020/03/13	0	0.00	1	129.50	135.50	-1	6,150	-0.02%
2020/03/12	2	144.50	2	153.50	143.50	0	6,170	0.00%
2020/03/10	2	163.50	1	163.00	165.00	1	6,247	0.02%
2020/03/09	2	162.00	0	0.00	159.50	2	6,259	0.03%
2020/03/06	3	168.83	6	168.75	170.00	-3	6,241	-0.05%
2020/03/05	4	167.25	2	167.75	167.00	2	6,331	0.03%
2020/03/04	5	164.20	16	163.22	162.50	-11	6,529	-0.17%
2020/03/03	19	172.47	10	170.35	166.00	9	6,736	0.13%
2020/03/02	1	155.50	1	154.00	164.50	0	6,578	0.00%
2020/02/27	2	165.00	1	158.50	158.00	1	6,752	0.01%
2020/02/25	1	157.00	2	161.00	165.50	-1	6,771	-0.01%
2020/02/24	1	161.50	0	0.00	161.00	1	6,844	0.01%
2020/02/21	1	168.00	1	170.00	167.00	0	6,902	0.00%
2020/02/19	1	163.50	2	164.00	164.50	-1	7,156	-0.01%
2020/02/18	0	0.00	1	165.50	163.50	-1	7,345	-0.01%
2020/02/17	1	168.50	2	165.75	165.50	-1	7,366	-0.01%
2020/02/14	1	166.00	0	0.00	167.50	1	7,344	0.01%
2020/02/13	2	167.50	2	167.00	165.00	0	7,372	0.00%
2020/02/12	5	165.20	1	166.50	163.50	4	7,302	0.05%
2020/02/11	1	159.00	2	158.75	158.50	-1	7,279	-0.01%
2020/02/10	3	154.67	3	153.50	155.00	0	7,333	0.00%
2020/02/07	3	152.50	3	154.17	155.00	0	7,415	0.00%
2020/02/06	7	154.71	6	154.67	157.50	1	7,462	0.01%
2020/02/05	15	156.50	18	158.47	150.50	-3	7,509	-0.04%
2020/02/04	8	154.88	11	150.55	156.00	-3	7,374	-0.04%
2020/02/03	12	138.71	3	141.83	142.00	9	7,360	0.12%
2020/01/31	2	154.75	6	152.00	152.00	-4	7,429	-0.05%
2020/01/30	2	160.25	0	0.00	157.00	2	7,492	0.03%
2020/01/20	0	0.00	2	173.50	174.00	-2	7,478	-0.03%
2020/01/17	0	0.00	1	173.00	173.00	-1	7,533	-0.01%
2020/01/16	2	169.25	1	170.50	173.00	1	7,533	0.01%
2020/01/14	3	173.33	3	172.50	173.00	0	7,573	0.00%
2020/01/13	6	166.67	1	167.50	168.00	5	7,504	0.07%
2020/01/10	2	165.50	2	166.75	165.00	0	7,478	0.00%
2020/01/09	1	166.50	1	167.50	166.00	0	7,435	0.00%
2020/01/08	6.1	167.58	3	167.50	165.00	3.1	7,405	0.04%
2020/01/07	2	183.25	4	178.63	174.00	-2	7,349	-0.03%
2020/01/06	2	180.75	4	184.13	183.00	-2	7,255	-0.03%
2020/01/03	17	189.50	83	194.45	183.00	-66	7,205	-0.92%
2020/01/02	83	185.67	15	185.23	187.00	68	6,824	1.00%
2019/12/31	0	0.00	1	170.50	170.00	-1	6,625	-0.02%
2019/12/30	1	167.50	0	0.00	166.00	1	6,895	0.01%
2019/12/26	1	173.50	1	171.00	173.00	0	7,057	0.00%
2019/12/25	1	170.50	2	168.75	170.50	-1	7,032	-0.01%
2019/12/24	3	166.00	2	166.00	164.50	1	6,951	0.01%
2019/12/20	3	166.50	4	167.00	166.00	-1	6,984	-0.01%
2019/12/19	2	171.50	3	173.83	171.00	-1	6,986	-0.01%
2019/12/18	1	177.50	3	182.00	176.00	-2	7,036	-0.03%
2019/12/17	3	176.33	5	176.30	177.00	-2	7,126	-0.03%
2019/12/16	3	173.00	0	0.00	173.00	3	7,242	0.04%
2019/12/13	6	176.33	3	174.67	171.50	3	7,241	0.04%
2019/12/11	0	0.00	3	168.83	168.00	-3	6,977	-0.04%
2019/12/10	7	165.50	5	165.30	166.50	2	7,071	0.03%
2019/12/09	2	167.75	4	165.25	165.00	-2	7,062	-0.03%
2019/12/06	7	171.71	3	170.17	171.00	4	7,043	0.06%
2019/12/05	2	167.75	14	167.89	168.00	-12	7,006	-0.17%
2019/12/04	7	169.79	6	167.50	169.00	1	6,981	0.01%
2019/12/03	2	169.00	3	169.67	168.00	-1	6,950	-0.01%
2019/12/02	5	169.20	4	166.25	170.00	1	6,877	0.01%
2019/11/29	4	167.63	5	170.00	168.00	-1	6,681	-0.01%
2019/11/28	14	179.50	16	178.97	175.00	-2	6,426	-0.03%
2019/11/27	5	192.70	3	193.17	190.50	2	6,170	0.03%
2019/11/26	47	198.69	32	196.69	196.00	15	6,068	0.25%
2019/11/25	4	185.13	0	0.00	186.50	4	5,835	0.07%
2019/11/22	4	183.13	3	183.00	181.00	1	5,752	0.02%
2019/11/21	4	186.00	5	179.90	187.00	-1	5,691	-0.02%
2019/11/20	6	184.67	5	185.70	182.50	1	5,576	0.02%
2019/11/19	5	185.20	6	184.75	186.50	-1	5,493	-0.02%
2019/11/18	4	202.00	2	203.00	199.50	2	5,502	0.04%
2019/11/15	6	207.83	4	216.13	199.50	2	5,492	0.04%
2019/11/13	1	216.00	2	218.00	218.50	-1	5,420	-0.02%
2019/11/12	3	216.00	7	213.93	212.50	-4	5,493	-0.07%
2019/11/11	3	217.50	0	0.00	217.00	3	5,713	0.05%
2019/11/08	7	220.21	5	221.60	216.00	2	5,956	0.03%
2019/11/07	1	220.00	3	214.50	213.50	-2	6,039	-0.03%
2019/11/06	1	222.00	0	0.00	218.00	1	6,129	0.02%
2019/11/05	3	229.83	2	226.50	228.00	1	6,093	0.02%
2019/11/04	2	229.25	4	229.63	230.00	-2	6,193	-0.03%
2019/11/01	7	234.50	1	239.00	234.00	6	6,161	0.10%
2019/10/30	7	240.07	11	240.27	246.00	-4	6,181	-0.06%
2019/10/29	5	231.70	1	243.00	229.50	4	6,191	0.06%
2019/10/28	1	249.00	2	247.50	244.50	-1	6,253	-0.02%
2019/10/25	0	0.00	3	243.67	240.00	-3	6,286	-0.05%
2019/10/24	1	242.00	1	244.00	243.00	0	6,361	0.00%
2019/10/23	2	243.75	2	248.25	243.50	0	6,443	0.00%
2019/10/22	2	245.75	2	248.75	250.00	0	6,503	0.00%
2019/10/21	1	235.00	0	0.00	239.00	1	6,622	0.02%
2019/10/16	0	0.00	3	229.00	229.00	-3	7,405	-0.04%
2019/10/15	4	236.25	0	0.00	236.00	4	7,530	0.05%
2019/10/14	1	225.50	0	0.00	233.00	1	7,496	0.01%
2019/10/09	6	198.92	9	203.28	212.00	-3	7,503	-0.04%
2019/10/07	7	193.07	4	195.50	190.50	3	7,778	0.04%
2019/10/04	21	198.31	20	197.05	196.00	1	7,785	0.01%
2019/10/03	11	177.91	17	178.79	188.00	-6	7,474	-0.08%
2019/10/02	2	166.75	2	163.50	171.00	0	7,276	0.00%
2019/10/01	1	164.50	0	0.00	165.00	1	7,244	0.01%
2019/09/27	1	162.50	3	165.00	162.00	-2	7,287	-0.03%
2019/09/26	0	0.00	1	165.50	167.00	-1	7,234	-0.01%
2019/09/25	15	167.30	14	166.50	166.50	1	7,219	0.01%
2019/09/24	8	167.63	4	171.63	163.50	4	7,228	0.06%
2019/09/23	5	170.10	14	171.00	173.00	-9	7,211	-0.12%
2019/09/20	34	166.59	29	166.81	170.50	5	7,196	0.07%
2019/09/19	24	155.73	24	158.27	155.00	0	7,073	0.00%
2019/09/18	2	149.00	2	149.50	147.50	0	6,922	0.00%
2019/09/17	0	0.00	1	146.00	145.00	-1	7,012	-0.01%
2019/09/16	2	148.50	2	148.00	151.00	0	7,121	0.00%
2019/09/12	0	0.00	1	149.50	149.00	-1	7,271	-0.01%
2019/09/11	2	143.50	3	145.67	142.00	-1	7,196	-0.01%
2019/09/10	1	149.00	1	149.00	146.00	0	7,223	0.00%
2019/09/09	2	142.75	2	142.50	146.50	0	7,222	0.00%
2019/09/06	2	146.75	0	0.00	144.00	2	7,222	0.03%
2019/09/05	1	157.00	0	0.00	152.00	1	7,165	0.01%
2019/09/04	1	155.00	1	159.00	159.00	0	7,199	0.00%
2019/09/03	0	0.00	2	152.25	153.00	-2	7,426	-0.03%
2019/09/02	1	158.00	1	154.00	158.00	0	7,475	0.00%
2019/08/30	0	0.00	1	150.00	148.50	-1	7,523	-0.01%
2019/08/28	0	0.00	1	147.00	145.50	-1	7,845	-0.01%
2019/08/27	1	143.50	0	0.00	142.00	1	7,940	0.01%
2019/08/26	2	142.00	0	0.00	142.00	2	8,038	0.02%
2019/08/23	4	143.25	0	0.00	143.00	4	8,135	0.05%
2019/08/22	2	149.00	1	149.50	148.00	1	8,197	0.01%
2019/08/21	7	152.21	6	153.58	153.00	1	8,267	0.01%
2019/08/20	0	0.00	6	146.83	149.00	-6	8,219	-0.07%
2019/08/19	4	143.00	5	145.30	142.50	-1	8,325	-0.01%
2019/08/16	2	141.00	1	140.50	140.00	1	8,318	0.01%
2019/08/15	10	143.25	9	140.94	139.00	1	8,327	0.01%
2019/08/14	9	147.61	13	144.35	143.00	-4	8,221	-0.05%
2019/08/13	31	140.40	32	140.44	143.00	-1	7,972	-0.01%
2019/08/12	22	134.93	14	136.64	133.00	8	7,755	0.10%
2019/08/08	28	130.45	36	132.36	134.00	-8	7,642	-0.10%
2019/08/07	19	124.66	16	123.72	122.00	3	7,491	0.04%
2019/08/06	10	119.70	11	120.86	124.50	-1	7,437	-0.01%
2019/08/05	7	120.64	8	120.75	116.50	-1	7,297	-0.01%
2019/08/02	3	122.67	3	121.67	124.00	0	7,348	0.00%
2019/08/01	1	123.50	0	0.00	120.00	1	7,487	0.01%
2019/07/31	8	120.94	10	120.30	124.00	-2	7,640	-0.03%
2019/07/30	13	123.46	14	125.89	119.00	-1	7,597	-0.01%
2019/07/29	2	125.00	4	126.00	127.50	-2	7,412	-0.03%
2019/07/26	19	124.74	15	125.20	124.00	4	7,357	0.05%
2019/07/25	2	122.50	8	123.50	122.50	-6	7,208	-0.08%
2019/07/24	8	121.50	12	125.17	120.50	-4	7,096	-0.06%
2019/07/23	29	122.89	8	125.63	121.00	21	6,960	0.30%
2019/07/22	29	127.67	30	128.78	130.00	-1	6,866	-0.01%
2019/07/19	49	123.85	60	124.54	123.50	-11	6,717	-0.16%
2019/07/18	3	114.50	6.5	114.42	117.50	-3.5	6,365	-0.05%
2019/07/17	2	106.50	10	104.50	107.00	-8	6,266	-0.13%
2019/07/16	3	99.60	3	100.50	100.00	0	6,274	0.00%
2019/07/15	2	99.65	2	100.75	101.50	0	6,309	0.00%
2019/07/12	25	99.87	45	100.92	100.00	-20	6,281	-0.32%
2019/07/11	30	100.00	10	95.85	100.00	20	6,086	0.33%
2019/07/10	10	91.10	0	0.00	91.20	10	5,968	0.17%
2019/07/09	0	0.00	5	90.80	89.10	-5	5,927	-0.08%
2019/07/08	0	0.00	5	90.90	90.20	-5	5,913	-0.08%
2019/07/05	0	0.00	51	90.71	90.00	-51	5,894	-0.87%
2019/07/04	61	92.05	32	91.69	92.30	29	5,847	0.50%
2019/07/03	10	87.90	10	89.60	87.90	0	5,750	0.00%
2019/07/02	32	89.93	2	90.50	88.80	30	5,715	0.52%
2019/07/01	9	88.76	9	88.06	90.00	0	5,678	0.00%
2019/06/28	5	90.70	14	91.26	88.90	-9	5,596	-0.16%
2019/06/27	9	90.89	3	90.87	89.80	6	5,517	0.11%
2019/06/26	14	87.23	9	87.08	91.00	5	5,425	0.09%
2019/06/25	2	85.40	0	0.00	85.20	2	5,296	0.04%
2019/06/24	9	85.34	39	87.33	85.70	-30	5,251	-0.57%
2019/06/21	6	87.10	5	85.86	85.00	1	5,098	0.02%
2019/06/20	40	86.51	11	82.39	86.90	29	4,933	0.59%
2019/06/19	5	78.40	5.1	78.78	79.00	-0.1	4,745	0.00%
2019/06/18	11	76.44	10	77.12	77.70	1	4,646	0.02%
2019/06/17	1	74.20	1	73.50	76.50	0	4,566	0.00%
2019/06/14	10	74.61	10	74.53	74.10	0	4,498	0.00%
2019/06/13	2	73.20	2	72.50	73.20	0	4,430	0.00%
2019/06/12	0	0.00	3	72.73	74.00	-3	4,391	-0.07%
2019/06/11	16	73.95	14	75.41	71.20	2	4,285	0.05%
2019/06/10	4	72.23	2	71.35	73.20	2	4,028	0.05%
2019/06/06	6	71.02	1	71.70	70.60	5	3,963	0.13%
2019/06/05	8	71.49	9	72.40	72.50	-1	3,889	-0.03%
2019/06/04	20	71.41	23	71.70	72.90	-3	3,747	-0.08%
2019/06/03	14	69.19	7	70.79	69.00	7	3,561	0.20%
2019/05/31	6	68.60	17	68.99	69.00	-11	3,469	-0.32%
2019/05/30	2	67.65	6	66.62	67.80	-4	3,376	-0.12%
2019/05/29	12	64.83	4	64.98	64.20	8	3,272	0.24%
2019/05/28	17	67.06	14	67.51	66.40	3	3,204	0.09%
2019/05/27	15	67.73	9	67.87	66.70	6	3,121	0.19%
2019/05/24	9	67.22	23	66.93	68.50	-14	2,945	-0.48%
2019/05/23	20	61.92	22	62.30	62.30	-2	2,717	-0.07%
2019/05/22	9	59.73	24	61.23	62.60	-15	2,638	-0.57%
2019/05/21	10	58.20	5	58.20	58.20	5	2,541	0.20%
2019/05/20	3	55.73	1	54.40	56.40	2	2,516	0.08%
2019/05/17	23	56.09	23	56.69	54.50	0	2,475	0.00%
2019/05/16	16	61.43	26	62.25	58.90	-10	2,392	-0.42%
2019/05/15	25	61.55	5	61.52	61.10	20	2,325	0.86%
2019/05/14	6	60.28	6	60.42	60.60	0	2,295	0.00%
2019/05/13	15	59.52	9	59.63	60.00	6	2,251	0.27%
2019/05/10	17	62.07	7	63.16	60.70	10	2,200	0.45%
2019/05/09	24	64.49	29	64.24	62.30	-5	2,061	-0.24%
2019/05/08	7	63.19	13.6	61.63	63.80	-6.6	1,821	-0.36%
2019/05/07	3	59.93	28	57.05	59.20	-25	1,615	-1.55%
2019/05/06	4	54.80	4	56.03	55.30	0	1,533	0.00%
2019/05/03	4	54.60	4	56.60	56.80	0	1,572	0.00%
2019/05/02	0	0.00	1	56.00	56.00	-1	1,635	-0.06%
2019/04/30	4	55.15	3	54.47	55.60	1	1,768	0.06%
2019/04/29	3	55.70	14	54.93	54.10	-11	1,783	-0.62%
2019/04/26	8	56.46	5	56.48	57.50	3	1,812	0.17%
2019/04/25	3	58.20	1	59.90	58.60	2	1,756	0.11%
2019/04/24	7	60.41	8	60.88	60.40	-1	1,712	-0.06%
2019/04/23	24	58.88	17	58.89	59.80	7	1,625	0.43%
2019/04/22	21	58.06	6	58.42	58.40	15	1,521	0.99%
2019/04/19	3	55.10	0	0.00	55.90	3	1,365	0.22%
2019/04/12	0	0.00	1	49.15	49.30	-1	1,308	-0.08%
2019/04/11	0	0.00	1	52.00	50.70	-1	1,295	-0.08%
2019/04/02	1	52.60	0	0.00	51.10	1	1,267	0.08%
2019/03/27	0	0.00	1	49.30	50.20	-1	1,221	-0.08%
2019/03/20	0	0.00	1	48.95	48.70	-1	1,212	-0.08%
2019/02/27	0	0.00	10	50.90	50.80	-10	1,586	-0.63%
2019/02/21	8	52.30	5	52.18	52.10	3	1,560	0.19%
2019/02/18	2	51.00	0	0.00	50.50	2	1,510	0.13%
2019/02/13	5	51.36	0	0.00	50.80	5	1,513	0.33%
2019/01/25	1	54.70	1	54.30	54.50	0	1,758	0.00%
2019/01/24	0	0.00	6	55.02	54.40	-6	1,756	-0.34%
2019/01/23	4	53.55	3	53.87	55.20	1	1,690	0.06%
2019/01/22	3	53.73	3	53.80	52.20	0	1,583	0.00%
2019/01/21	0	0.00	1	51.20	50.90	-1	1,437	-0.07%
2019/01/18	3	50.13	0	0.00	51.10	3	1,411	0.21%
2019/01/17	0	0.00	1	48.55	48.90	-1	1,351	-0.07%
2019/01/16	2	49.08	0	0.00	48.50	2	1,353	0.15%
2019/01/15	2	48.50	0	0.00	48.30	2	1,366	0.15%
2019/01/11	1	51.30	1	49.90	49.55	0	1,373	0.00%
2019/01/10	0	0.00	12	49.27	50.20	-12	1,363	-0.88%
2019/01/09	13	50.20	0	0.00	50.20	13	1,333	0.97%
2019/01/07	1	45.25	1	45.70	45.60	0	1,298	0.00%
2019/01/04	0	0.00	5	44.10	43.65	-5	1,301	-0.38%
2019/01/02	2	47.20	0	0.00	46.80	2	1,325	0.15%
2018/12/27	3	46.90	0	0.00	46.80	3	1,359	0.22%
2018/12/22	0	0.00	1	45.60	45.25	-1	1,360	-0.07%
2018/12/21	0	0.00	2	45.60	46.00	-2	1,366	-0.15%
2018/12/20	0	0.00	2	45.00	45.00	-2	1,367	-0.15%
2018/12/17	2	47.50	0	0.00	47.45	2	1,356	0.15%
2018/12/14	0	0.00	4	47.31	46.80	-4	1,359	-0.29%
2018/12/13	2	48.83	3	48.70	47.60	-1	1,359	-0.07%
2018/12/12	0	0.00	1	48.45	48.30	-1	1,358	-0.07%
2018/12/07	3	47.73	0	0.00	47.55	3	1,334	0.22%
2018/12/05	2	51.65	1	51.90	50.40	1	1,287	0.08%
2018/12/04	4	54.10	1	54.50	53.20	3	1,264	0.24%
2018/12/03	3	54.70	5	54.88	55.40	-2	1,243	-0.16%
2018/11/29	2	49.40	2	47.90	47.80	0	1,082	0.00%
2018/11/28	5	47.66	0	0.00	48.10	5	1,041	0.48%
2018/11/27	0	0.00	21	47.25	46.00	-21	1,003	-2.09%
2018/11/26	21	47.30	0	0.00	47.30	21	971	2.16%
2018/11/20	0	0.00	4	42.30	42.65	-4	907	-0.44%
2018/11/13	1	43.70	0	0.00	43.40	1	904	0.11%
2018/11/09	4	42.68	0	0.00	42.90	4	915	0.44%
2018/11/06	6	46.30	6	49.53	43.60	0	884	0.00%
2018/11/05	1	48.00	0	0.00	48.40	1	789	0.13%
2018/11/02	0	0.00	1	44.25	44.30	-1	684	-0.15%
2018/10/30	0	0.00	1	34.50	34.65	-1	618	-0.16%
2018/10/29	0	0.00	1	34.25	34.25	-1	626	-0.16%
2018/10/26	3	35.23	0	0.00	34.15	3	626	0.48%
2018/10/23	1	39.30	21	38.74	38.00	-20	616	-3.24%
2018/10/22	21	39.66	2	37.13	39.80	19	597	3.18%
2018/10/19	3	36.13	2	36.43	36.20	1	582	0.17%
2018/10/11	0.2	34.25	0	0.00	34.20	0.2	617	0.03%
2018/10/09	0	0.00	3	38.15	37.95	-3	617	-0.49%
2018/10/05	0	0.00	1	42.00	39.30	-1	605	-0.17%
2018/10/04	0	0.00	1	44.00	42.55	-1	605	-0.17%
2018/09/27	0.2	47.00	10	46.07	45.40	-9.8	700	-1.40%
2018/09/26	10	46.50	0	0.00	46.50	10	717	1.39%
2018/09/20	0	49.50	0	0.00	47.05	0	743	0.00%
2018/09/17	0	0.00	1	54.40	55.10	-1	761	-0.13%
2018/09/11	10	50.50	0	0.00	52.70	10	827	1.21%
2018/09/10	1	51.90	11	51.14	50.60	-10	846	-1.18%
2018/08/30	0	0.00	1	56.90	56.90	-1	1,120	-0.09%
2018/08/28	1	55.70	0	0.00	55.40	1	1,133	0.09%
2018/08/10	0	0.00	1	65.60	65.30	-1	1,100	-0.09%
2018/08/07	1	65.60	0	0.00	65.10	1	1,079	0.09%
2018/08/03	1	62.00	0	0.00	62.00	1	1,061	0.09%
2018/07/25	0	0.00	1	63.20	62.80	-1	1,052	-0.09%
2018/07/24	6	61.23	3	61.00	61.60	3	1,044	0.29%
2018/07/23	1	61.20	1	62.00	60.30	0	1,045	0.00%
2018/07/19	1	61.40	0	0.00	61.00	1	1,035	0.10%
2018/07/17	1	65.60	3	64.40	64.50	-2	999	-0.20%
2018/07/16	1	66.00	1	67.00	65.60	0	980	0.00%
2018/07/10	1	66.10	0	0.00	65.90	1	941	0.11%
2018/07/09	0	0.00	7	64.70	64.60	-7	932	-0.75%
2018/07/05	2	71.00	4	68.23	68.00	-2	880	-0.23%
2018/07/04	3	72.70	0	0.00	71.80	3	865	0.35%
2018/07/03	1	76.20	1	77.30	74.50	0	850	0.00%
2018/07/02	1	80.50	5	79.62	79.40	-4	845	-0.47%
2018/06/29	3	78.37	0	0.00	78.20	3	884	0.34%
2018/06/27	0	0.00	3	81.20	82.20	-3	884	-0.34%
2018/06/26	1	77.30	0	0.00	79.30	1	879	0.11%
2018/06/25	11	82.92	0	0.00	82.70	11	859	1.28%
2018/06/21	1	89.80	1	87.90	87.50	0	847	0.00%
2018/06/20	1	90.00	1	91.60	90.00	0	835	0.00%
2018/06/19	2	89.70	0	0.00	90.00	2	812	0.25%
2018/06/14	3	87.23	4	87.70	86.90	-1	730	-0.14%
2018/06/13	2	84.70	0	0.00	88.00	2	674	0.30%
2018/06/12	1	80.40	1	82.20	81.20	0	593	0.00%
2018/06/05	0	0.00	1	72.50	72.40	-1	501	-0.20%
2018/05/21	1	68.00	1	68.90	69.20	0	479	0.00%
2018/05/16	0	0.00	1	67.70	67.70	-1	488	-0.20%
2018/05/14	1	66.90	0	0.00	66.50	1	519	0.19%
2018/05/10	0	0.00	1	68.90	69.00	-1	540	-0.18%
2018/05/07	0	0.00	1	70.20	69.70	-1	554	-0.18%
2018/05/03	1	66.70	0	0.00	66.80	1	566	0.18%
2018/05/02	1	68.80	0	0.00	67.50	1	577	0.17%
2018/04/27	0	0.00	1	66.70	66.30	-1	592	-0.17%
2018/04/26	1	69.50	0	0.00	66.90	1	619	0.16%
2018/04/23	0	0.00	1	71.20	71.20	-1	747	-0.13%
2018/04/20	0	0.00	2	72.20	72.10	-2	755	-0.26%
2018/04/17	2	73.50	0	0.00	72.00	2	844	0.24%
2018/04/13	2	79.10	0	0.00	77.00	2	859	0.23%
2018/04/02	0	0.00	11	80.22	80.60	-11	891	-1.23%
2018/03/31	10	76.00	3	76.70	76.70	7	855	0.82%
2018/03/29	1	70.50	0	0.00	69.80	1	852	0.12%
2018/03/28	1	72.60	0	0.00	72.30	1	847	0.12%
2018/03/27	1	74.00	0	0.00	73.60	1	867	0.12%
2018/03/26	1	72.50	0	0.00	71.00	1	867	0.12%
2018/03/23	0	0.00	1	73.40	72.60	-1	883	-0.11%
2018/03/22	0	0.00	1	76.80	75.10	-1	880	-0.11%
2018/03/21	0	0.00	1	77.80	77.90	-1	870	-0.11%
2018/03/20	0	78.90	1	78.00	77.60	-1	871	-0.11%
2018/03/14	1	81.80	0	0.00	81.10	1	866	0.12%
2018/03/12	0	82.00	0	0.00	81.00	0	886	0.00%
2018/03/07	0	0.00	4	81.70	81.80	-4	900	-0.44%
2018/02/09	1	76.30	1	82.20	81.90	0	1,092	0.00%
2018/02/06	3	78.47	4	80.13	78.50	-1	1,189	-0.08%
2018/02/05	24	85.80	24	82.19	86.20	0	1,197	0.00%
2018/01/25	0	0.00	1	87.70	86.80	-1	1,402	-0.07%
2018/01/22	1	90.00	0	0.00	89.50	1	1,560	0.06%
2018/01/19	1	91.60	0	0.00	90.50	1	1,564	0.06%
2018/01/18	9	89.41	8	91.40	89.20	1	1,592	0.06%
2018/01/15	0	0.00	1	87.70	88.00	-1	1,561	-0.06%
2018/01/11	1	80.70	1	80.90	82.80	0	1,543	0.00%
2018/01/10	1	80.20	0	0.00	80.40	1	1,606	0.06%
2018/01/05	1	90.00	0	0.00	88.20	1	1,619	0.06%