臻鼎-KY (4958)-凱基-湖口券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
4,154張
產業
上市電子零組件類股
1009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

臻鼎-KY (4958)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	0.1	115.68	0	0.00	116.00	0.1	8,726	0.00%
2024/05/21	0.1	116.50	1	116.50	116.50	-0.9	8,690	-0.01%
2024/05/20	0.3	118.09	0	0.00	119.50	0.3	8,665	0.00%
2024/05/16	1.1	119.54	0.1	119.50	119.00	1	8,604	0.01%
2024/05/15	2.2	118.79	0	0.00	118.50	2.2	8,558	0.03%
2024/05/14	0.1	121.38	0	0.00	120.50	0.1	8,479	0.00%
2024/05/13	0.2	121.81	0	0.00	122.00	0.2	8,375	0.00%
2024/05/10	0.2	120.15	0	0.00	120.00	0.2	8,310	0.00%
2024/05/09	7	121.21	7.1	121.15	121.00	-0.1	8,240	0.00%
2024/05/08	1.2	118.15	0	0.00	120.00	1.2	8,160	0.01%
2024/05/07	0.1	118.50	1	118.50	118.50	-0.9	8,077	-0.01%
2024/05/06	2.1	117.94	1.4	118.86	116.50	0.7	8,005	0.01%
2024/05/03	1	115.50	2.2	117.19	115.50	-1.2	7,960	-0.01%
2024/05/02	1.2	114.54	0.5	116.99	115.00	0.7	7,930	0.01%
2024/04/30	1	115.50	0	0.00	116.00	1	7,926	0.01%
2024/04/29	1	115.99	2.9	116.67	116.50	-1.9	7,887	-0.02%
2024/04/26	9.1	116.25	7	114.43	114.00	2.1	7,865	0.03%
2024/04/25	2.6	114.49	8.1	116.00	114.50	-5.5	7,871	-0.07%
2024/04/24	8	117.25	2.9	116.67	117.00	5.1	7,880	0.06%
2024/04/23	10.1	115.08	9	115.00	113.50	1.1	7,862	0.01%
2024/04/22	2	112.75	6.5	113.77	113.00	-4.5	7,861	-0.06%
2024/04/19	1.2	113.17	5	112.50	112.00	-3.8	7,771	-0.05%
2024/04/18	0	0.00	5	113.50	112.50	-5	7,633	-0.07%
2024/04/17	1	113.50	0	0.00	113.50	1	7,572	0.01%
2024/04/16	1.3	112.73	1	113.00	112.50	0.3	7,462	0.00%
2024/04/15	6.4	114.69	1	115.00	115.50	5.4	7,425	0.07%
2024/04/12	3	117.00	1.2	117.58	117.50	1.8	7,300	0.02%
2024/04/11	10	117.90	19	118.03	117.50	-9	7,228	-0.12%
2024/04/10	14	120.18	1	118.50	119.00	13	7,158	0.18%
2024/04/09	24	123.48	15	123.83	123.50	9	6,937	0.13%
2024/04/08	14	125.50	5	124.20	125.50	9	6,753	0.13%
2024/04/03	11	130.18	2	132.50	129.50	9	6,495	0.14%
2024/04/02	0	0.00	7	131.14	132.00	-7	6,231	-0.11%
2024/04/01	14	129.50	50	128.13	126.50	-36	5,618	-0.64%
2024/03/29	33	125.59	16	124.78	125.00	17	5,180	0.33%
2024/03/28	4	124.75	2	121.25	125.00	2	4,894	0.04%
2024/03/27	2	115.75	11.2	113.54	115.50	-9.2	4,312	-0.21%
2024/03/26	9.2	111.06	6.3	111.82	111.00	3	4,269	0.07%
2024/03/25	3	113.00	2	113.50	112.50	1	4,272	0.02%
2024/03/22	7	114.43	7	114.57	115.00	0	4,250	0.00%
2024/03/21	8	111.00	10	111.75	113.00	-2	4,138	-0.05%
2024/03/20	7	110.07	5	110.00	111.00	2	4,063	0.05%
2024/03/19	3	106.17	3	107.83	107.50	0	3,883	0.00%
2024/03/18	2.3	104.94	2.2	105.78	106.50	0	3,824	0.00%
2024/03/15	5.2	104.92	8.1	106.18	106.50	-2.9	3,816	-0.07%
2024/03/14	4	105.50	0	0.00	106.00	4	3,665	0.11%
2024/03/13	5.5	107.68	5	108.20	108.00	0.5	3,525	0.01%
2024/03/11	0	0.00	1.5	101.00	101.00	-1.5	3,167	-0.05%
2024/03/08	1	99.30	0	0.00	99.20	1	3,156	0.03%
2024/03/07	0	99.90	1	100.00	100.50	-1	3,154	-0.03%
2024/03/05	1	101.00	1	101.00	101.50	0	3,161	0.00%
2024/03/04	0	0.00	1	100.50	100.50	-1	3,165	-0.03%
2024/03/01	2	99.90	1	99.70	99.40	1	3,162	0.03%
2024/02/29	0	0.00	0.2	100.50	100.50	-0.2	3,169	-0.01%
2024/02/26	0	0.00	10	99.65	99.40	-10	3,225	-0.31%
2024/02/21	1	98.90	0	0.00	99.20	1	3,282	0.03%
2024/02/15	10	99.00	0	0.00	99.00	10	3,230	0.31%
2024/02/02	2	100.20	0	0.00	99.40	2	3,208	0.06%
2024/01/31	0.2	101.00	1	100.50	101.00	-0.8	3,215	-0.02%
2024/01/30	0	0.00	0.2	102.50	101.50	-0.2	3,228	-0.01%
2024/01/26	0	0.00	0	102.50	102.00	0	3,265	0.00%
2024/01/24	1	101.50	0	0.00	101.00	1	3,291	0.03%
2024/01/22	0.2	101.50	0	0.00	101.50	0.2	3,273	0.01%
2024/01/17	1	100.50	0	0.00	101.50	1	3,206	0.03%
2024/01/16	0.3	101.50	0	0.00	103.00	0.3	3,188	0.01%
2024/01/11	0.4	103.00	0	0.00	104.00	0.4	3,183	0.01%
2024/01/09	1.3	104.35	0	0.00	106.50	1.3	3,190	0.04%
2024/01/04	0	0.00	3	110.17	110.00	-3	3,092	-0.10%
2024/01/02	0	0.00	4	107.88	108.50	-4	3,024	-0.13%
2023/12/28	0	0.00	1	109.00	109.50	-1	2,961	-0.03%
2023/12/27	0	0.00	0.2	108.00	108.50	-0.2	2,903	-0.01%
2023/12/25	0	107.00	0	0.00	108.00	0	2,853	0.00%
2023/12/21	1	106.00	0	0.00	107.00	1	2,809	0.04%
2023/12/20	0	0.00	2	107.00	107.00	-2	2,736	-0.07%
2023/12/19	0	0.00	3	106.50	107.50	-3	2,663	-0.11%
2023/12/18	0	0.00	1	107.00	107.00	-1	2,617	-0.04%
2023/12/15	0	0.00	4	107.13	106.50	-4	2,605	-0.15%
2023/12/14	0	0.00	1	107.00	107.00	-1	2,619	-0.04%
2023/12/13	1	105.50	0	0.00	106.00	1	2,614	0.04%
2023/12/12	2	105.50	1	105.50	106.50	1	2,649	0.04%
2023/12/11	0.1	103.00	5	104.40	104.50	-4.9	2,633	-0.18%
2023/12/08	2	102.50	0	0.00	103.00	2	2,622	0.08%
2023/12/07	0	0.00	2	104.25	103.50	-2	2,606	-0.08%
2023/12/06	0	0.00	1	103.00	102.50	-1	2,604	-0.04%
2023/12/04	1.7	102.60	4	103.25	103.00	-2.3	2,668	-0.08%
2023/11/30	1.1	102.55	1	104.90	103.50	0.1	2,673	0.00%
2023/11/29	7	103.86	0.1	105.00	104.50	6.9	2,624	0.26%
2023/11/28	0	0.00	0	105.00	104.50	0	2,598	0.00%
2023/11/27	3.1	103.82	0	0.00	103.00	3.1	2,618	0.12%
2023/11/24	1	107.00	2	105.75	105.00	-1	2,610	-0.04%
2023/11/22	1	102.00	0	0.00	103.00	1	2,512	0.04%
2023/11/21	3	101.83	6	102.92	104.00	-3	2,510	-0.12%
2023/11/20	3	102.17	0	0.00	102.00	3	2,472	0.12%
2023/11/17	0	0.00	3	104.33	104.50	-3	2,436	-0.12%
2023/11/16	2	103.00	0	0.00	103.50	2	2,417	0.08%
2023/11/15	2	103.00	4	103.88	103.50	-2	2,408	-0.08%
2023/11/08	0	0.00	1	102.00	103.00	-1	2,480	-0.04%
2023/11/06	0	0.00	2	101.00	102.50	-2	2,661	-0.08%
2023/11/03	2	99.60	5	99.26	99.60	-3	2,625	-0.11%
2023/11/02	2	100.00	4	99.20	101.00	-2	2,615	-0.08%
2023/11/01	2	96.20	0	0.00	97.50	2	2,562	0.08%
2023/10/27	0	0.00	2	96.80	98.00	-2	2,615	-0.08%
2023/10/26	3	96.33	0	0.00	95.90	3	2,636	0.11%
2023/10/23	1	95.00	0	0.00	95.20	1	2,581	0.04%
2023/10/20	1	97.80	0	0.00	97.80	1	2,582	0.04%
2023/10/19	1.5	98.65	0	0.00	98.50	1.5	2,609	0.06%
2023/10/18	0	0.00	6	101.08	101.50	-6	2,607	-0.23%
2023/10/17	4	101.25	0	0.00	100.50	4	2,613	0.15%
2023/10/16	2	101.25	1	101.50	102.00	1	2,638	0.04%
2023/10/13	0	0.00	0.1	101.00	101.50	-0.1	2,681	0.00%
2023/10/11	0	0.00	0.4	100.50	100.50	-0.4	2,690	-0.01%
2023/10/06	0	0.00	2	98.50	98.50	-2	2,681	-0.07%
2023/10/05	0	0.00	2	98.50	98.00	-2	2,695	-0.07%
2023/10/04	4	97.05	0	0.00	97.40	4	2,685	0.15%
2023/10/02	0	0.00	2	99.60	99.80	-2	2,677	-0.07%
2023/09/26	2	98.15	0	0.00	98.30	2	2,719	0.07%
2023/09/21	0	98.30	0	0.00	97.70	0	2,749	0.00%
2023/09/20	0	0.00	1	101.50	101.50	-1	2,735	-0.04%
2023/09/19	1	101.50	0	0.00	102.50	1	2,733	0.04%
2023/09/18	1	101.50	0	0.00	101.50	1	2,760	0.04%
2023/09/15	0	0.00	1	100.50	102.50	-1	2,788	-0.04%
2023/09/14	0	100.50	0	0.00	100.50	0	2,780	0.00%
2023/09/13	1	99.20	0	0.00	98.80	1	2,812	0.04%
2023/09/12	0	0.00	4	97.50	98.60	-4	2,858	-0.14%
2023/09/08	2	96.20	0	0.00	96.50	2	2,864	0.07%
2023/09/07	4	98.85	1	98.10	97.80	3	2,853	0.11%
2023/09/06	0	0.00	3	97.80	99.00	-3	2,849	-0.11%
2023/09/05	1	97.00	0	0.00	97.30	1	2,830	0.04%
2023/09/04	0	0.00	2	96.50	97.00	-2	2,863	-0.07%
2023/08/31	5	97.20	0	0.00	96.70	5	2,895	0.17%
2023/08/30	0	0.00	6	96.32	96.80	-6	2,915	-0.21%
2023/08/29	2	95.25	0	0.00	95.10	2	2,961	0.07%
2023/08/28	0	0.00	5	96.28	95.90	-5	2,973	-0.17%
2023/08/25	2	95.00	0	0.00	95.10	2	3,042	0.07%
2023/08/24	2	95.65	1	95.70	95.70	1	3,085	0.03%
2023/08/23	2	95.20	0	0.00	95.30	2	3,101	0.06%
2023/08/22	4	95.43	0	0.00	95.70	4	3,122	0.13%
2023/08/17	2	96.10	0	0.00	96.30	2	3,194	0.06%
2023/08/16	0	0.00	2	96.10	96.30	-2	3,200	-0.06%
2023/08/15	1	94.70	1	94.90	95.30	0	3,206	0.00%
2023/08/14	1	94.30	1	95.50	95.50	0	3,231	0.00%
2023/08/11	3	96.50	0	0.00	96.00	3	3,207	0.09%
2023/08/10	2	97.55	4	98.88	98.50	-2	3,205	-0.06%
2023/08/09	0	0.00	3	105.83	105.00	-3	3,023	-0.10%
2023/08/08	0	0.00	2	105.50	105.50	-2	3,063	-0.07%
2023/08/07	0	0.00	1	106.00	105.50	-1	3,239	-0.03%
2023/08/04	0	0.00	3	104.83	104.50	-3	3,260	-0.09%
2023/08/02	1	105.50	0	0.00	104.50	1	3,288	0.03%
2023/08/01	1	106.90	5	106.60	106.50	-4	3,289	-0.12%
2023/07/28	1	105.00	0	0.00	105.50	1	3,242	0.03%
2023/07/27	0	0.00	1	105.00	105.00	-1	3,242	-0.03%
2023/07/25	0	0.00	3	106.50	106.50	-3	3,276	-0.09%
2023/07/24	0	0.00	2	105.50	105.00	-2	3,297	-0.06%
2023/07/21	0	0.00	4	105.38	104.50	-4	3,306	-0.12%
2023/07/20	1	105.50	1	106.50	105.50	0	3,322	0.00%
2023/07/19	8	105.69	0	0.00	105.00	8	3,340	0.24%
2023/07/18	4	106.25	0	0.00	107.00	4	3,328	0.12%
2023/07/17	2	107.00	2	106.50	107.00	0	3,287	0.00%
2023/07/13	2	105.75	0	0.00	105.00	2	3,280	0.06%
2023/07/12	0.1	105.50	0	0.00	105.50	0.1	3,284	0.00%
2023/07/11	1	105.00	0	0.00	105.50	1	3,306	0.03%
2023/07/10	0	0.00	1	105.00	105.00	-1	3,348	-0.03%
2023/07/07	0.1	105.00	4	105.00	105.00	-3.9	3,358	-0.12%
2023/07/06	0.2	105.97	1	106.00	105.00	-0.8	3,375	-0.02%
2023/07/05	5	106.40	7	106.93	106.50	-2	3,380	-0.06%
2023/07/04	2	106.00	0	0.00	106.00	2	3,379	0.06%
2023/06/30	1	105.00	3	105.00	105.00	-2	3,463	-0.06%
2023/06/29	5	105.00	0	0.00	104.50	5	3,496	0.14%
2023/06/28	4	105.50	0.1	106.50	105.50	3.9	3,482	0.11%
2023/06/27	1	106.00	0	0.00	106.00	1	3,486	0.03%
2023/06/26	0	0.00	2	108.25	109.00	-2	3,484	-0.06%
2023/06/21	1	105.50	0	0.00	106.50	1	3,468	0.03%
2023/06/20	7.1	106.49	0	0.00	105.50	7.1	3,471	0.20%
2023/06/16	1	107.50	1	107.50	107.00	0	3,498	0.00%
2023/06/15	1	108.00	0	0.00	107.50	1	3,440	0.03%
2023/06/14	2	108.25	4	109.25	108.00	-2	3,531	-0.06%
2023/06/13	2	108.50	4	108.63	108.50	-2	3,585	-0.06%
2023/06/09	1	107.50	0	0.00	107.50	1	3,890	0.03%
2023/06/08	6	108.00	0	0.00	107.50	6	3,940	0.15%
2023/06/07	3	108.33	1	109.50	109.50	2	3,974	0.05%
2023/06/06	2	108.50	4	108.75	108.50	-2	4,037	-0.05%
2023/06/05	2	109.00	3	109.67	108.50	-1	4,089	-0.02%
2023/06/02	6	114.75	0	0.00	114.50	6	4,132	0.15%
2023/06/01	1	115.00	0	0.00	115.50	1	4,096	0.02%
2023/05/31	5	115.60	0	0.00	116.00	5	4,098	0.12%
2023/05/30	0	0.00	1.3	115.00	115.50	-1.3	4,056	-0.03%
2023/05/29	3	114.33	0	0.00	114.50	3	4,041	0.07%
2023/05/26	0	0.00	3	114.00	114.00	-3	4,056	-0.07%
2023/05/25	0	0.00	3	113.67	113.50	-3	4,071	-0.07%
2023/05/24	0	0.00	17	112.53	113.00	-17	4,060	-0.42%
2023/05/23	2.3	112.00	0	0.00	112.00	2.3	4,036	0.06%
2023/05/22	0	0.00	2	113.50	113.50	-2	3,994	-0.05%
2023/05/19	0	0.00	4	112.38	113.00	-4	3,976	-0.10%
2023/05/18	0	0.00	2	110.25	110.00	-2	3,958	-0.05%
2023/05/17	0	0.00	1	108.00	107.50	-1	3,907	-0.03%
2023/05/16	0	0.00	2	107.75	107.50	-2	3,892	-0.05%
2023/05/12	13	104.62	0	0.00	105.00	13	3,857	0.34%
2023/05/11	7	106.50	0	0.00	106.00	7	3,814	0.18%
2023/05/10	1	113.50	0	0.00	114.00	1	3,701	0.03%
2023/05/09	4	114.50	20	115.00	115.00	-16	3,694	-0.43%
2023/05/08	2	114.75	1	115.00	115.50	1	3,669	0.03%
2023/05/05	4	113.25	0	0.00	113.50	4	3,628	0.11%
2023/05/04	0	0.00	5	113.10	113.00	-5	3,658	-0.14%
2023/05/03	0	0.00	1	112.50	112.50	-1	3,683	-0.03%
2023/05/02	1.2	110.78	3	112.17	112.00	-1.8	3,725	-0.05%
2023/04/28	2	111.50	9	112.39	111.50	-7	3,754	-0.19%
2023/04/27	0	0.00	7	111.71	111.00	-7	3,742	-0.19%
2023/04/26	4	108.63	0	0.00	108.50	4	3,696	0.11%
2023/04/25	2	111.75	0.2	112.00	109.00	1.8	3,660	0.05%
2023/04/24	20	110.30	1.2	111.07	110.50	18.8	3,622	0.52%
2023/04/21	3	111.33	0.9	113.00	111.00	2.1	3,591	0.06%
2023/04/20	1	111.50	0	0.00	111.50	1	3,615	0.03%
2023/04/19	2	111.75	1.1	113.84	111.00	0.9	3,676	0.03%
2023/04/14	2	112.75	0.5	113.50	113.00	1.5	3,735	0.04%
2023/04/13	0.5	113.00	1	114.00	113.00	-0.5	3,739	-0.01%
2023/04/12	0	0.00	8	113.94	113.50	-8	3,704	-0.22%
2023/04/11	0	0.00	6	113.33	113.50	-6	3,728	-0.16%
2023/04/10	7.5	111.97	0	0.00	111.50	7.5	3,751	0.20%
2023/04/06	2	113.75	5	115.10	115.50	-3	3,735	-0.08%
2023/03/31	9	114.39	0	0.00	114.00	9	3,727	0.24%
2023/03/30	5	113.70	1	113.00	114.00	4	3,805	0.11%
2023/03/29	2	112.00	2	112.00	112.00	0	3,928	0.00%
2023/03/28	0	0.00	9	111.61	111.00	-9	4,094	-0.22%
2023/03/27	1	111.50	9	111.67	112.00	-8	4,225	-0.19%
2023/03/24	0	0.00	2	110.50	110.50	-2	4,365	-0.05%
2023/03/23	2	109.75	2	109.50	109.50	0	4,328	0.00%
2023/03/22	4	109.38	120	109.50	110.00	-116	4,349	-2.67%	大賣/鉅額交易
2023/03/21	0	0.00	2	108.50	108.00	-2	4,374	-0.05%
2023/03/20	4	107.50	0	0.00	107.50	4	4,332	0.09%
2023/03/17	1	107.50	0	0.00	109.00	1	4,364	0.02%
2023/03/16	2	107.00	0	0.00	107.50	2	4,400	0.05%
2023/03/15	126	108.48	0	0.00	107.50	126	4,430	2.84%	大買/鉅額交易
2023/03/14	19	109.71	1	108.50	108.50	18	4,464	0.40%
2023/03/13	3.5	113.93	0	0.00	115.50	3.5	4,372	0.08%
2023/03/09	5	117.50	3	117.50	117.00	2	4,365	0.05%
2023/03/08	5	117.00	3	117.67	116.50	2	4,336	0.05%
2023/03/07	0	0.00	4	117.38	117.50	-4	4,285	-0.09%
2023/03/06	2	115.00	1	115.50	115.00	1	4,197	0.02%
2023/03/03	7	114.93	2	115.50	114.50	5	4,178	0.12%
2023/03/02	3	113.83	0	0.00	113.50	3	4,160	0.07%
2023/03/01	0	0.00	1.4	114.36	114.00	-1.4	4,152	-0.03%
2023/02/24	1.4	112.79	0	0.00	112.00	1.4	4,145	0.03%
2023/02/23	1	112.50	1	114.50	114.00	0	4,128	0.00%
2023/02/20	5	114.90	0	0.00	114.50	5	4,260	0.12%
2023/02/16	0	114.50	0	0.00	114.00	0	4,416	0.00%
2023/02/14	0	0.00	1	113.50	113.50	-1	4,577	-0.02%
2023/02/09	0	113.50	2.3	112.57	112.50	-2.3	4,766	-0.05%
2023/02/08	2	111.00	0	0.00	112.50	2	4,807	0.04%
2023/02/07	1	113.00	21	112.52	112.50	-20	4,780	-0.42%
2023/02/06	0	0.00	1	112.50	112.50	-1	4,812	-0.02%
2023/02/02	20	111.75	0	0.00	113.00	20	4,845	0.41%
2023/02/01	0.3	110.50	1	112.00	111.50	-0.7	4,822	-0.01%
2023/01/30	0	0.00	30	108.50	109.00	-30	4,915	-0.61%
2023/01/13	0	0.00	1	106.50	106.50	-1	4,963	-0.02%
2023/01/12	1	106.00	1	107.00	106.50	0	5,021	0.00%
2023/01/11	2	108.00	1	108.50	107.50	1	5,081	0.02%
2023/01/10	1	106.50	1	108.00	108.00	0	5,114	0.00%
2023/01/09	0	0.00	2.3	107.71	107.50	-2.3	5,124	-0.05%
2023/01/06	3	105.00	3.3	105.65	104.50	-0.3	5,115	-0.01%
2023/01/05	11	103.73	0	0.00	103.50	11	5,148	0.21%
2023/01/04	7	104.86	1.4	104.63	104.50	5.7	5,113	0.11%
2023/01/03	25	105.60	18	106.11	107.00	7	5,118	0.14%
2022/12/30	17	105.50	21.1	106.36	105.00	-4.1	5,090	-0.08%
2022/12/29	14.1	104.00	16.1	104.73	105.00	-2	5,117	-0.04%
2022/12/28	12	104.88	10.9	105.04	105.00	1.1	5,119	0.02%
2022/12/27	2	106.50	0	0.00	107.00	2	5,096	0.04%
2022/12/26	10	107.50	4	107.00	107.00	6	5,137	0.12%
2022/12/23	7	107.64	5	108.00	108.00	2	5,167	0.04%
2022/12/22	9	108.33	5	109.50	109.50	4	5,243	0.08%
2022/12/21	0	109.00	0	0.00	109.00	0	5,182	0.00%
2022/12/20	2	112.00	1	112.50	110.00	1	5,046	0.02%
2022/12/19	2	113.00	3	114.17	113.00	-1	4,920	-0.02%
2022/12/16	1	113.50	2	116.25	114.50	-1	4,807	-0.02%
2022/12/15	3	114.67	1.3	115.87	115.50	1.7	4,644	0.04%
2022/12/14	1.2	114.33	9.1	115.73	116.50	-7.9	4,660	-0.17%
2022/12/13	3.2	114.19	0	0.00	112.50	3.2	4,634	0.07%
2022/12/12	1	115.00	0	0.00	116.00	1	4,580	0.02%
2022/12/09	7	116.71	1	117.00	116.00	6	4,598	0.13%
2022/12/08	1	114.53	1	117.00	117.00	0	4,574	0.00%
2022/12/07	0	0.00	6	125.00	122.50	-6	4,475	-0.13%
2022/12/06	6	127.08	2	128.00	127.00	4	4,408	0.09%
2022/12/05	2	126.00	1.2	125.55	125.50	0.8	4,303	0.02%
2022/12/01	0	0.00	1	121.50	121.00	-1	4,176	-0.02%
2022/11/29	1	117.00	1	118.50	119.00	0	4,174	0.00%
2022/11/25	0	0.00	4	118.25	117.50	-4	4,243	-0.09%
2022/11/24	3	118.33	0	0.00	119.00	3	4,265	0.07%
2022/11/23	0	0.00	1	119.50	119.50	-1	4,284	-0.02%
2022/11/22	11	117.50	12	117.83	118.00	-1	4,319	-0.02%
2022/11/21	1	117.00	1	118.50	119.00	0	4,313	0.00%
2022/11/18	10	118.50	20	118.50	118.50	-10	4,318	-0.23%
2022/11/17	0	0.00	9	119.39	119.50	-9	4,343	-0.21%
2022/11/16	0	0.00	1	120.00	120.00	-1	4,351	-0.02%
2022/11/15	0	0.00	3	118.50	119.00	-3	4,269	-0.07%
2022/11/14	1	117.00	7	117.07	118.00	-6	4,215	-0.14%
2022/11/11	9	115.11	7	116.07	116.00	2	4,172	0.05%
2022/11/10	0	0.00	4	114.00	114.50	-4	4,094	-0.10%
2022/11/09	9	113.56	2	113.75	114.00	7	4,099	0.17%
2022/11/08	0	0.00	1	113.00	113.50	-1	4,113	-0.02%
2022/11/07	1	114.50	4	115.50	112.50	-3	4,155	-0.07%
2022/11/04	0	0.00	1	112.00	113.00	-1	4,186	-0.02%
2022/10/31	1	105.00	1.1	105.62	106.00	-0.1	4,304	0.00%
2022/10/28	0.2	104.50	2.7	105.31	105.50	-2.5	4,306	-0.06%
2022/10/27	2	103.75	2	104.75	105.00	0	4,348	0.00%
2022/10/26	12	102.50	10.1	102.51	103.50	1.9	4,320	0.04%
2022/10/25	1.5	105.83	0.1	106.50	106.50	1.5	4,277	0.03%
2022/10/24	0	105.00	1	106.50	106.50	-1	4,280	-0.02%
2022/10/21	0	0.00	1	106.00	102.00	-1	4,273	-0.02%
2022/10/20	2.3	104.65	1	106.50	105.00	1.3	4,275	0.03%
2022/10/19	1	106.50	0	0.00	107.00	1	4,239	0.02%
2022/10/18	2	108.50	2	109.00	110.00	0	4,209	0.00%
2022/10/14	5	111.00	5	110.50	111.00	0	4,355	0.00%
2022/10/13	2	107.25	3.1	107.23	106.50	-1.1	4,489	-0.02%
2022/10/12	0.1	105.50	0	0.00	106.50	0.1	4,488	0.00%
2022/10/11	3	104.83	3	105.00	105.50	0	4,593	0.00%
2022/10/07	1	108.50	3	109.50	109.00	-2	4,666	-0.04%
2022/10/06	3	109.50	0	0.00	109.00	3	4,699	0.06%
2022/10/05	0	0.00	2	109.50	108.00	-2	4,686	-0.04%
2022/10/04	1	107.00	2	106.00	107.50	-1	4,656	-0.02%
2022/10/03	1.3	103.50	0	0.00	102.50	1.3	4,634	0.03%
2022/09/30	1	103.50	2.2	105.23	106.00	-1.2	4,630	-0.03%
2022/09/29	2.6	104.60	2	105.75	105.00	0.6	4,635	0.01%
2022/09/28	3.2	104.75	5	106.70	103.50	-1.8	4,619	-0.04%
2022/09/27	1	110.50	2	109.50	110.00	-1	4,570	-0.02%
2022/09/26	3	110.33	0	0.00	109.00	3	4,591	0.07%
2022/09/23	1	112.50	3	113.33	113.50	-2	4,672	-0.04%
2022/09/22	1	113.00	3	114.00	114.00	-2	4,702	-0.04%
2022/09/21	5	114.20	4	113.50	114.50	1	4,797	0.02%
2022/09/20	1	114.50	4	115.00	116.00	-3	4,844	-0.06%
2022/09/19	1	114.50	0	0.00	114.00	1	4,856	0.02%
2022/09/16	1	116.00	0	0.00	115.50	1	4,864	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	1	113.00	1	113.50	116.50	0	4,857	0.00%
2022/09/13	0	0.00	1	116.50	116.00	-1	4,870	-0.02%
2022/09/12	0	0.00	1	117.00	116.00	-1	4,921	-0.02%
2022/09/08	0	0.00	2	113.75	114.00	-2	4,992	-0.04%
2022/09/07	2	110.50	2	111.75	112.50	0	5,051	0.00%
2022/09/06	4	113.00	2	112.50	113.50	2	5,064	0.04%
2022/08/30	1	114.00	0	0.00	113.50	1	4,973	0.02%
2022/08/29	3	110.50	1	111.50	111.00	2	5,017	0.04%
2022/08/24	2	113.50	0	0.00	113.50	2	5,328	0.04%
2022/08/19	1	115.50	0	0.00	116.00	1	5,969	0.02%
2022/08/16	1	118.00	0	0.00	118.50	1	6,271	0.02%
2022/08/15	0	0.00	1	117.50	117.50	-1	6,250	-0.02%
2022/08/12	1	115.50	3	115.83	117.00	-2	6,214	-0.03%
2022/08/11	3	117.83	0	0.00	118.00	3	6,179	0.05%
2022/08/10	12	117.13	10.1	118.49	118.00	1.9	6,048	0.03%
2022/08/09	0	0.00	1	115.50	115.50	-1	5,916	-0.02%
2022/08/08	0	0.00	2.1	115.45	115.50	-2.1	5,897	-0.04%
2022/08/05	0	0.00	1	112.50	113.50	-1	5,889	-0.02%
2022/08/04	1	110.00	0	0.00	111.50	1	5,911	0.02%
2022/08/03	0	0.00	2.1	112.50	113.00	-2.1	5,923	-0.04%
2022/08/02	1	110.00	0	0.00	111.00	1	5,903	0.02%
2022/08/01	0	0.00	3	114.00	113.50	-3	5,881	-0.05%
2022/07/29	0	0.00	2	113.00	113.00	-2	5,877	-0.03%
2022/07/28	1	110.50	0	0.00	111.50	1	5,882	0.02%
2022/07/27	6	111.33	7	112.21	113.00	-1	5,862	-0.02%
2022/07/26	2	111.00	0	0.00	111.00	2	5,845	0.03%
2022/07/22	4	112.50	4	113.50	112.50	0	5,834	0.00%
2022/07/21	3	108.83	6	111.92	113.50	-3	5,817	-0.05%
2022/07/20	1.1	109.93	28.3	106.36	109.00	-27.3	5,704	-0.48%
2022/07/19	0	0.00	2	104.50	104.00	-2	5,614	-0.04%
2022/07/18	2	104.75	0	0.00	104.00	2	5,620	0.04%
2022/07/15	1	100.50	2	96.70	100.50	-1	5,599	-0.02%
2022/07/14	1	93.50	10	95.95	96.30	-9	5,579	-0.16%
2022/07/13	1	94.70	2	95.65	94.50	-1	5,577	-0.02%
2022/07/12	3	94.33	0	0.00	94.10	3	5,593	0.05%
2022/07/11	4	96.03	0	0.00	96.00	4	5,628	0.07%
2022/07/08	6	96.18	0	0.00	96.00	6	5,669	0.11%
2022/07/06	10	94.30	1	94.30	92.30	9	5,694	0.16%
2022/07/05	1	96.00	0	0.00	96.30	1	5,711	0.02%
2022/07/01	0.3	99.45	0.2	96.20	95.80	0.1	5,865	0.00%
2022/06/30	1	102.00	0	0.00	103.00	1	5,777	0.02%
2022/06/28	1	102.00	1	104.50	104.50	0	5,741	0.00%
2022/06/27	0	0.00	1	104.00	104.00	-1	5,736	-0.02%
2022/06/24	1	101.50	0	0.00	102.00	1	5,788	0.02%
2022/06/21	0	0.00	2	104.25	106.00	-2	5,999	-0.03%
2022/06/20	1	106.50	6	103.08	102.00	-5	6,109	-0.08%
2022/06/16	6	112.00	1	111.50	111.00	5	6,177	0.08%
2022/06/15	20	114.25	0	0.00	114.00	20	6,338	0.32%
2022/06/14	0	0.00	4	116.25	116.00	-4	6,548	-0.06%
2022/06/13	3	114.33	0	0.00	114.50	3	6,525	0.05%
2022/06/10	12	116.50	1	117.00	116.50	11	6,497	0.17%
2022/06/09	1	118.50	12	118.58	118.00	-11	6,475	-0.17%
2022/06/08	2	117.25	0	0.00	118.00	2	6,448	0.03%
2022/06/07	2	117.50	4	118.25	118.00	-2	6,428	-0.03%
2022/06/06	1	119.00	5	119.10	118.00	-4	6,344	-0.06%
2022/06/02	7	116.71	1	115.50	116.00	6	6,235	0.10%
2022/06/01	2	120.00	2	119.50	119.00	0	6,125	0.00%
2022/05/31	2	120.00	2	119.50	121.00	0	5,982	0.00%
2022/05/30	0	0.00	15	119.53	118.50	-15	5,703	-0.26%
2022/05/27	0	0.00	4	114.50	114.50	-4	5,320	-0.08%
2022/05/26	2	115.50	3	116.00	115.50	-1	5,226	-0.02%
2022/05/25	0	0.00	3	112.00	113.00	-3	5,015	-0.06%
2022/05/24	1	109.50	1.1	111.36	111.00	-0.1	4,933	0.00%
2022/05/23	0	0.00	5	109.00	109.00	-5	4,840	-0.10%
2022/05/20	0.1	109.00	0.1	109.00	108.50	0.1	4,829	0.00%
2022/05/13	0	0.00	2	105.00	105.50	-2	4,689	-0.04%
2022/05/12	0	0.00	1	104.00	102.00	-1	4,665	-0.02%
2022/05/10	1	103.50	4	102.50	103.50	-3	4,622	-0.06%
2022/05/09	0	0.00	3	105.00	102.50	-3	4,660	-0.06%
2022/05/04	0	0.00	1	107.50	108.50	-1	4,594	-0.02%
2022/05/03	3	105.50	0	0.00	107.00	3	4,591	0.07%
2022/04/29	1	105.50	0	0.00	106.00	1	4,597	0.02%
2022/04/27	0	0.00	7	102.86	105.00	-7	4,608	-0.15%
2022/04/26	2	104.25	0	0.00	105.50	2	4,559	0.04%
2022/04/25	0	0.00	6	106.00	104.50	-6	4,490	-0.13%
2022/04/22	2	110.25	0	0.00	110.50	2	4,376	0.05%
2022/04/21	17	111.15	0	0.00	111.50	17	4,330	0.39%
2022/04/20	0	0.00	15	107.97	109.50	-15	4,225	-0.35%
2022/04/19	0	0.00	7	107.43	106.50	-7	4,137	-0.17%
2022/04/18	1	104.00	2	104.50	105.00	-1	4,106	-0.02%
2022/04/15	5	105.30	0	0.00	105.00	5	4,081	0.12%
2022/04/14	1	108.00	0	0.00	107.50	1	4,072	0.02%
2022/04/13	0	0.00	3	107.67	108.00	-3	4,044	-0.07%
2022/04/12	1.7	104.50	1	104.00	105.00	0.7	4,009	0.02%
2022/04/11	3	106.33	0	0.00	106.00	3	3,952	0.08%
2022/04/08	1	108.50	0	0.00	108.00	1	3,871	0.03%
2022/04/07	2	110.50	3	108.00	107.50	-1	3,804	-0.03%
2022/04/06	1	106.00	0	0.00	107.00	1	3,658	0.03%
2022/03/31	4	109.38	1	109.00	107.50	3	3,572	0.08%
2022/03/30	1.3	109.00	1	108.50	109.50	0.3	3,464	0.01%
2022/03/29	0	111.00	7	111.57	110.50	-7	3,393	-0.21%
2022/03/28	1	110.50	3	111.17	112.00	-2	3,287	-0.06%
2022/03/25	0	0.00	8.3	110.30	109.50	-8.3	3,141	-0.26%
2022/03/24	0	0.00	1	108.50	110.00	-1	3,027	-0.03%
2022/03/23	24	110.52	9.3	109.93	109.50	14.7	2,975	0.49%
2022/03/22	1.3	107.50	0.2	107.75	109.00	1.1	2,825	0.04%
2022/03/21	3	109.17	8	108.50	108.50	-5	2,784	-0.18%
2022/03/18	8	107.13	33.1	106.95	107.50	-25.1	2,602	-0.96%
2022/03/17	0	0.00	24	101.64	104.00	-24	2,347	-1.02%
2022/03/14	0	0.00	0.4	94.80	95.30	-0.4	2,077	-0.02%
2022/03/04	0	0.00	2	94.00	93.90	-2	2,186	-0.09%
2022/03/03	8	94.20	16	94.50	94.80	-8	2,207	-0.36%
2022/03/01	2	94.10	2	94.20	94.40	0	2,245	0.00%
2022/02/24	3	92.77	0	0.00	92.40	3	2,244	0.13%
2022/02/23	1	94.20	8	94.60	94.30	-7	2,265	-0.31%
2022/02/18	9	94.21	0	0.00	93.60	9	2,389	0.38%
2022/02/17	0	0.00	9	94.70	94.40	-9	2,390	-0.38%
2022/02/16	2	93.40	0	0.00	93.40	2	2,405	0.08%
2022/02/15	0	93.50	0	0.00	92.50	0	2,468	0.00%
2022/02/14	2	92.60	0	0.00	92.50	2	2,481	0.08%
2022/02/11	0	0.00	1	95.50	94.60	-1	2,490	-0.04%
2022/02/09	11	95.24	10	95.30	95.30	1	2,524	0.04%
2022/02/08	4	95.90	4	96.73	96.50	0	2,527	0.00%
2022/02/07	1	95.30	1	95.60	96.40	0	2,584	0.00%
2022/01/26	0.2	95.02	0	0.00	94.30	0.2	2,578	0.01%
2022/01/25	2	95.30	0	0.00	95.30	2	2,602	0.08%
2022/01/24	3.5	96.54	0	0.00	96.40	3.5	2,605	0.13%
2022/01/21	4	99.78	0	0.00	98.00	4	2,595	0.15%
2022/01/20	0	0.00	2	101.75	102.00	-2	2,563	-0.08%
2022/01/19	3	100.33	1	100.50	101.00	2	2,552	0.08%
2022/01/18	1	100.50	1	102.00	100.50	0	2,541	0.00%
2022/01/13	1	100.50	3	101.33	101.00	-2	2,527	-0.08%
2022/01/12	1	100.50	0	0.00	101.50	1	2,538	0.04%
2022/01/11	1.1	100.97	0	0.00	101.00	1.1	2,544	0.04%
2022/01/10	1	101.50	2.5	102.10	101.50	-1.5	2,536	-0.06%
2022/01/07	3	101.42	2	103.00	101.50	1	2,529	0.04%
2022/01/06	0	0.00	2.6	102.00	102.50	-2.6	2,485	-0.10%
2022/01/05	3	101.17	2	102.00	101.00	1	2,474	0.04%
2022/01/04	2	100.75	0	0.00	100.50	2	2,453	0.08%
2022/01/03	0.2	101.00	2	102.00	102.00	-1.8	2,453	-0.07%
2021/12/30	1.4	100.50	0	0.00	100.50	1.4	2,457	0.06%
2021/12/29	1	102.00	2	102.00	102.00	-1	2,480	-0.04%
2021/12/28	1.9	100.76	0	0.00	101.00	1.9	2,475	0.08%
2021/12/27	1	101.50	2	102.00	101.50	-1	2,509	-0.04%
2021/12/24	0	0.00	2	100.50	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	1	100.50	100.50	-1	2,579	-0.04%
2021/12/22	0	0.00	4	98.45	98.60	-4	2,610	-0.15%
2021/12/21	2	97.70	0	0.00	97.90	2	2,645	0.08%
2021/12/20	1	97.70	0	0.00	97.70	1	2,674	0.04%
2021/12/17	2	98.10	0	0.00	98.50	2	2,706	0.07%
2021/12/16	0	0.00	4	97.80	98.70	-4	2,775	-0.14%
2021/12/15	4	96.55	0	0.00	96.10	4	2,798	0.14%
2021/12/13	1	99.10	6	99.12	99.00	-5	2,777	-0.18%
2021/12/09	2	98.90	0	0.00	99.10	2	2,775	0.07%
2021/12/08	1	99.00	1	99.20	98.80	0	2,759	0.00%
2021/12/07	20	98.68	20	98.20	98.20	0	2,744	0.00%
2021/12/03	15	98.20	15	98.30	98.20	0	2,736	0.00%
2021/12/02	0	0.00	1	98.10	98.00	-1	2,735	-0.04%
2021/12/01	5.1	98.90	0	0.00	99.50	5.1	2,712	0.19%
2021/11/30	2	98.70	0	0.00	98.00	2	2,703	0.07%
2021/11/29	10	97.90	11	98.51	98.40	-1	2,663	-0.04%
2021/11/26	6	99.75	5	99.90	99.10	1	2,689	0.04%
2021/11/25	13	101.46	12	101.75	101.50	1	2,784	0.04%
2021/11/24	11	100.50	11	101.09	102.00	0	2,791	0.00%
2021/11/23	5	101.00	5	101.50	101.50	0	2,777	0.00%
2021/11/22	10	100.00	16	101.06	102.50	-6	2,757	-0.22%
2021/11/19	2	100.25	0	0.00	100.00	2	2,723	0.07%
2021/11/18	2	99.75	1	100.00	100.00	1	2,720	0.04%
2021/11/17	3	100.33	0	0.00	100.00	3	2,698	0.11%
2021/11/16	1	102.00	1	102.00	102.00	0	2,625	0.00%
2021/11/15	3	103.00	2	103.00	102.50	1	2,648	0.04%
2021/11/12	13	102.69	13	103.85	102.00	0	2,628	0.00%
2021/11/11	0.2	100.50	0	0.00	100.50	0.2	2,565	0.01%
2021/11/10	2.2	100.77	0	0.00	100.50	2.2	2,571	0.09%
2021/11/09	19	102.95	21	103.40	103.00	-2	2,561	-0.08%
2021/11/08	12.7	101.82	9	103.00	102.00	3.7	2,498	0.15%
2021/11/05	20	102.43	25	102.80	101.50	-5	2,516	-0.20%
2021/11/04	23.7	101.50	29	101.31	101.50	-5.3	2,493	-0.21%
2021/11/03	0	0.00	3	99.57	99.70	-3	2,443	-0.12%
2021/11/02	1	98.40	1	99.70	98.10	0	2,441	0.00%
2021/10/27	0	0.00	1	95.50	95.60	-1	2,425	-0.04%
2021/10/22	2	95.30	1	95.00	94.40	1	2,676	0.04%
2021/10/21	1	96.40	1	95.50	94.20	0	2,747	0.00%
2021/10/20	0	0.00	2	95.70	94.60	-2	2,784	-0.07%
2021/10/19	2	94.80	0	0.00	94.60	2	2,798	0.07%
2021/10/18	0.1	93.50	2	94.00	92.10	-2	2,838	-0.07%
2021/10/14	2	92.40	0	0.00	91.60	2	2,982	0.07%
2021/10/13	4	92.30	4	91.20	91.20	0	3,026	0.00%
2021/10/12	0.5	93.00	0	0.00	93.00	0.5	3,148	0.02%
2021/10/06	1	91.40	1	90.50	90.50	0	3,376	0.00%
2021/10/05	1	91.70	1	91.80	92.00	0	3,397	0.00%
2021/10/01	6	97.15	5	94.70	94.70	1	3,393	0.03%
2021/09/30	1.3	99.31	0	0.00	98.90	1.3	3,404	0.04%
2021/09/29	0	0.00	2	98.10	98.20	-2	3,394	-0.06%
2021/09/27	0	0.00	1	101.50	101.50	-1	3,379	-0.03%
2021/09/24	0	0.00	2	101.25	102.00	-2	3,409	-0.06%
2021/09/23	2	99.50	1	100.00	100.50	1	3,488	0.03%
2021/09/13	0	0.00	1	98.00	98.40	-1	3,923	-0.03%
2021/09/10	1	98.90	0	97.50	98.90	1	4,016	0.02%
2021/09/08	10	98.52	10	97.60	97.60	0	4,125	0.00%
2021/09/07	13	98.86	13	99.28	99.10	0	4,151	0.00%
2021/09/06	0	0.00	2	98.45	98.40	-2	4,187	-0.05%
2021/09/02	17	99.92	16	100.09	98.10	1	4,473	0.02%
2021/09/01	12	99.20	12	98.50	99.00	0	4,465	0.00%
2021/08/31	17	98.37	17	99.03	99.30	0	4,465	0.00%
2021/08/25	1	98.20	2	98.05	98.10	-1	4,418	-0.02%
2021/08/19	11	97.17	10	95.00	95.00	1	4,766	0.02%
2021/08/18	11	96.52	10	97.36	98.10	1	4,765	0.02%
2021/08/17	0	0.00	3	97.60	97.00	-3	4,796	-0.06%
2021/08/16	16	96.89	15	96.83	96.40	1	4,833	0.02%
2021/08/13	11	99.28	11	98.06	98.00	0	4,841	0.00%
2021/08/10	2	100.27	0	0.00	100.50	2	5,001	0.04%
2021/08/06	1	104.00	2	104.50	104.00	-1	5,135	-0.02%
2021/08/05	0	0.00	1	106.00	105.00	-1	5,304	-0.02%
2021/08/03	11	104.45	10	104.50	104.50	1	5,584	0.02%
2021/08/02	21	105.02	10	104.50	104.50	11	5,685	0.19%
2021/07/30	13	105.08	22	105.23	104.50	-9	5,767	-0.16%
2021/07/29	31	106.47	14.5	107.34	107.00	16.5	5,812	0.28%
2021/07/28	13.9	104.15	16.3	104.92	106.00	-2.4	5,818	-0.04%
2021/07/27	0	0.00	11	105.45	105.00	-11	5,825	-0.19%
2021/07/26	0	0.00	0.1	103.00	104.00	-0.1	5,962	0.00%
2021/07/23	11	103.95	11	104.50	103.50	0	6,008	0.00%
2021/07/22	11	103.50	10	104.50	103.50	1	6,045	0.02%
2021/07/21	11	102.91	0	0.00	102.00	11	6,072	0.18%
2021/07/20	4	104.25	4	104.63	103.50	0	6,088	0.00%
2021/07/19	1	107.50	2	107.50	107.00	-1	6,091	-0.02%
2021/07/16	13	108.31	16	108.16	109.00	-3	6,168	-0.05%
2021/07/15	33	106.23	14	106.96	107.50	19	6,195	0.31%
2021/07/14	0	0.00	5	106.50	105.00	-5	6,214	-0.08%
2021/07/13	10	106.00	2	105.50	104.50	8	6,278	0.13%
2021/07/12	11	104.82	6	105.00	105.00	5	6,264	0.08%
2021/07/09	1	104.50	5	104.70	105.00	-4	6,352	-0.06%
2021/07/08	6	105.08	5	106.00	106.00	1	6,574	0.02%
2021/07/07	37	105.93	16	106.47	106.00	21	6,696	0.31%
2021/07/06	2	105.50	1	104.50	104.50	1	6,763	0.01%
2021/07/05	1	105.00	1	105.50	106.00	0	7,018	0.00%
2021/07/02	8	104.19	5	104.50	104.00	3	7,230	0.04%
2021/07/01	13.1	103.58	14	103.25	103.50	-0.9	7,363	-0.01%
2021/06/30	10	106.00	14	105.00	105.00	-4	7,434	-0.05%
2021/06/29	7	107.93	6	108.50	108.50	1	7,506	0.01%
2021/06/28	1	105.50	10	106.00	107.00	-9	7,562	-0.12%
2021/06/25	3	105.83	0	0.00	105.50	3	7,569	0.04%
2021/06/24	2	105.75	3	108.00	106.00	-1	7,520	-0.01%
2021/06/23	2	101.50	12	103.67	105.50	-10	7,407	-0.13%
2021/06/22	3	100.33	0	0.00	99.90	3	7,334	0.04%
2021/06/21	6	101.25	3	102.00	99.90	3	7,366	0.04%
2021/06/18	21	103.43	0	0.00	102.50	21	7,417	0.28%
2021/06/16	0	0.00	3	101.33	101.50	-3	7,553	-0.04%
2021/06/15	3	101.83	0	0.00	101.00	3	7,727	0.04%
2021/06/11	0	0.00	5	101.00	101.50	-5	7,857	-0.06%
2021/06/10	6	97.88	20	99.30	101.00	-14	7,819	-0.18%
2021/06/08	0.3	96.19	0	0.00	95.70	0.3	7,731	0.00%
2021/06/07	20	95.00	3	95.47	96.40	17	7,724	0.22%
2021/06/03	5	97.40	0	0.00	97.30	5	7,755	0.06%
2021/06/02	0	0.00	16	97.00	96.90	-16	7,769	-0.21%
2021/05/28	5	97.26	7	97.71	97.00	-2	7,759	-0.03%
2021/05/26	0	0.00	2	94.50	94.70	-2	7,737	-0.03%
2021/05/24	11	93.05	8	92.60	93.70	3	7,970	0.04%
2021/05/18	5	91.52	0	0.00	90.30	5	8,183	0.06%
2021/05/17	0	0.00	10	89.65	88.80	-10	8,126	-0.12%
2021/05/14	7	91.71	4	90.05	90.00	3	8,084	0.04%
2021/05/13	5	92.70	3	90.87	91.80	2	8,068	0.02%
2021/05/12	1	85.50	24	85.41	87.00	-23	7,953	-0.29%
2021/05/11	0	0.00	8	94.46	92.50	-8	7,833	-0.10%
2021/05/10	0	0.00	7	97.63	97.30	-7	7,764	-0.09%
2021/05/07	1	99.90	0	0.00	99.80	1	7,768	0.01%
2021/05/06	1	99.10	0	0.00	98.70	1	7,806	0.01%
2021/05/05	1	99.30	0	0.00	98.40	1	7,764	0.01%
2021/05/04	0	0.00	3	99.20	98.70	-3	7,911	-0.04%
2021/05/03	8	101.63	18	100.08	99.30	-10	8,010	-0.12%
2021/04/29	4	106.50	8	105.94	106.00	-4	7,927	-0.05%
2021/04/28	9	104.83	1	105.00	104.50	8	7,916	0.10%
2021/04/27	1	106.00	7	103.50	106.00	-6	8,020	-0.07%
2021/04/26	5	103.80	1	105.00	104.00	4	7,997	0.05%
2021/04/23	1	104.00	0	0.00	104.00	1	8,012	0.01%
2021/04/22	2	103.75	0	0.00	103.50	2	8,180	0.02%
2021/04/21	2	105.25	0	0.00	104.50	2	8,311	0.02%
2021/04/20	6	106.75	1	106.50	107.00	5	8,264	0.06%
2021/04/19	4	109.25	0	0.00	109.00	4	8,294	0.05%
2021/04/16	0	0.00	5	110.50	111.50	-5	8,304	-0.06%
2021/04/15	7	109.21	3	108.50	109.00	4	8,439	0.05%
2021/04/14	3	107.85	5	109.00	108.50	-2	8,415	-0.02%
2021/04/13	9	112.56	0	0.00	112.00	9	8,447	0.11%
2021/04/12	21	113.95	3	114.50	114.50	18	8,368	0.22%
2021/04/09	11	113.82	0	0.00	113.00	11	8,500	0.13%
2021/04/08	12.1	115.63	0	0.00	115.50	12.1	8,341	0.14%
2021/04/07	14	116.21	1	116.00	116.50	13	8,172	0.16%
2021/04/06	1	117.50	2	117.25	117.50	-1	8,105	-0.01%
2021/04/01	9	118.11	2	119.00	118.00	7	8,026	0.09%
2021/03/31	9	121.50	1	121.00	120.50	8	7,871	0.10%
2021/03/29	0	0.00	3	125.17	125.50	-3	7,654	-0.04%
2021/03/26	1	124.50	0	0.00	124.50	1	7,690	0.01%
2021/03/25	4	124.13	3	124.50	123.50	1	7,743	0.01%
2021/03/24	13	127.81	10	126.50	126.00	3	7,811	0.04%
2021/03/23	7	125.43	1	127.50	125.00	6	7,813	0.08%
2021/03/22	7	127.07	0	0.00	127.00	7	7,819	0.09%
2021/03/19	2	127.25	1	127.50	127.50	1	7,882	0.01%
2021/03/18	1	126.00	4	127.38	127.50	-3	7,820	-0.04%
2021/03/17	5	124.40	8	124.31	124.50	-3	7,709	-0.04%
2021/03/16	0	0.00	4	122.50	122.50	-4	7,650	-0.05%
2021/03/15	2	120.50	1	122.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	2	120.25	120.50	-2	7,739	-0.03%
2021/03/10	0	118.50	3	119.17	119.50	-3	7,995	-0.04%
2021/03/09	1	118.00	0	0.00	118.00	1	8,052	0.01%
2021/03/05	1	118.50	1	119.50	119.50	0	8,204	0.00%
2021/03/04	1	120.00	0	0.00	119.50	1	8,397	0.01%
2021/03/03	4	122.63	12	123.04	122.50	-8	8,453	-0.09%
2021/03/02	0	0.00	1.3	121.61	121.00	-1.3	8,460	-0.02%
2021/02/26	3	119.67	0	0.00	120.00	3	8,488	0.04%
2021/02/25	17	121.71	25.5	121.84	122.00	-8.5	8,422	-0.10%
2021/02/24	3	120.00	7	120.71	119.00	-4	8,325	-0.05%
2021/02/23	2	118.50	2	118.01	117.50	0	8,433	0.00%
2021/02/19	1	117.00	11	119.91	120.50	-10	8,630	-0.12%
2021/02/18	0.1	118.00	2	117.25	118.00	-1.9	8,556	-0.02%
2021/02/17	1.2	116.76	0	0.00	116.00	1.2	8,534	0.01%
2021/02/05	0	0.00	3	115.50	115.50	-3	8,485	-0.04%
2021/02/04	1	115.00	1	115.50	116.00	0	8,534	0.00%
2021/02/03	1	114.00	1	113.51	113.00	0	8,509	0.00%
2021/02/02	2	114.00	2	114.75	113.50	0	8,544	0.00%
2021/02/01	2	113.25	1	114.00	114.00	1	8,494	0.01%
2021/01/29	6	115.17	3	115.33	114.00	3	8,518	0.04%
2021/01/28	5	117.20	2	117.00	116.00	3	8,436	0.04%
2021/01/27	1	121.50	5.1	120.19	120.50	-4.1	8,351	-0.05%
2021/01/26	16.1	120.26	8	121.25	118.50	8.1	8,322	0.10%
2021/01/25	3	121.00	3	119.17	121.00	0	8,182	0.00%
2021/01/22	1	117.50	3	117.50	117.00	-2	8,084	-0.02%
2021/01/21	3	115.50	3	116.00	115.00	0	7,987	0.00%
2021/01/20	6.1	113.43	0	0.00	113.00	6.1	7,926	0.08%
2021/01/19	0	0.00	2	118.00	117.00	-2	7,809	-0.03%
2021/01/18	2	116.75	2	117.75	118.50	0	7,774	0.00%
2021/01/15	17	118.97	1	119.50	117.50	16	7,769	0.21%
2021/01/14	5	122.00	13	122.92	122.00	-8	7,574	-0.11%
2021/01/13	4	120.63	26	120.56	121.00	-22	7,432	-0.30%
2021/01/12	25	119.22	2	120.00	118.00	23	7,508	0.31%
2021/01/11	0	0.00	1	118.50	118.00	-1	7,571	-0.01%
2021/01/08	8	117.25	0.1	122.00	119.00	7.9	7,481	0.11%
2021/01/07	1	121.50	3	121.17	120.00	-2	7,342	-0.03%
2021/01/06	10	122.05	23.1	120.59	119.50	-13.1	7,285	-0.18%
2021/01/05	11	119.68	0	0.00	119.00	11	7,080	0.16%
2021/01/04	17.1	120.11	17	117.82	119.00	0.1	7,046	0.00%
2020/12/30	7	114.71	0	0.00	115.00	7	6,730	0.10%
2020/12/29	5	114.90	0	0.00	115.50	5	6,734	0.07%
2020/12/28	2.3	115.93	0	0.00	115.50	2.3	6,650	0.03%
2020/12/25	4	118.25	0	0.00	117.00	4	6,614	0.06%
2020/12/24	1	117.50	3	119.50	117.50	-2	6,617	-0.03%
2020/12/22	3	117.00	1	117.50	116.00	2	6,674	0.03%
2020/12/21	4	118.75	1.2	119.04	118.50	2.8	6,710	0.04%
2020/12/18	2	121.75	1	122.50	121.50	1	6,645	0.02%
2020/12/17	4	120.63	0	0.00	119.50	4	6,531	0.06%
2020/12/16	0	0.00	21	117.79	120.00	-21	6,471	-0.32%
2020/12/15	18	114.00	4	114.00	113.00	14	6,382	0.22%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	7	117.86	3	118.33	118.00	4	6,293	0.06%
2020/12/10	5	120.20	0	0.00	119.50	5	6,250	0.08%
2020/12/09	0	0.00	1	124.00	122.50	-1	6,204	-0.02%
2020/12/07	5	122.40	2	122.75	123.00	3	6,020	0.05%
2020/12/04	5	120.30	0	0.00	121.00	5	5,819	0.09%
2020/12/03	1	122.00	2	123.50	123.00	-1	5,739	-0.02%
2020/12/02	3	122.67	1	122.50	122.50	2	5,701	0.04%
2020/12/01	1	122.50	1	124.50	124.50	0	5,626	0.00%
2020/11/30	4	124.75	13	125.38	123.50	-9	5,620	-0.16%
2020/11/27	1	120.00	4	120.38	122.00	-3	5,453	-0.06%
2020/11/26	4	117.75	2	118.00	119.00	2	5,396	0.04%
2020/11/25	2	118.00	0	0.00	117.00	2	5,380	0.04%
2020/11/24	1	119.00	7	119.86	119.00	-6	5,298	-0.11%
2020/11/23	5	117.40	0	0.00	118.00	5	5,233	0.10%
2020/11/20	7	116.93	1	116.50	116.50	6	5,127	0.12%
2020/11/19	7	119.00	1	118.50	119.00	6	4,975	0.12%
2020/11/18	9	122.44	0	0.00	121.50	9	4,811	0.19%
2020/11/17	3	124.00	0	0.00	124.00	3	4,712	0.06%
2020/11/16	1	125.00	2.2	125.50	126.00	-1.2	4,802	-0.02%
2020/11/13	1	122.00	0	0.00	123.00	1	4,804	0.02%
2020/11/12	0	0.00	1	125.00	124.00	-1	4,839	-0.02%
2020/11/11	1	124.50	0	0.00	123.00	1	4,763	0.02%
2020/11/10	3.2	122.60	1	122.50	122.00	2.2	4,756	0.05%
2020/11/09	0	0.00	0.1	129.00	127.00	-0.1	4,767	0.00%
2020/11/05	0.1	126.00	0	0.00	126.50	0.1	4,824	0.00%
2020/11/03	1	123.00	1	124.00	123.00	0	5,065	0.00%
2020/11/02	2	121.25	2	119.50	119.50	0	5,230	0.00%
2020/10/30	3	123.67	0	0.00	121.00	3	5,368	0.06%
2020/10/29	2	127.00	0	0.00	127.00	2	5,308	0.04%
2020/10/27	1	130.50	0	0.00	130.00	1	5,379	0.02%
2020/10/26	1	131.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	2	132.00	0	0.00	132.50	2	5,498	0.04%
2020/10/22	1	134.00	0	0.00	134.50	1	5,518	0.02%
2020/10/21	1	135.00	0	0.00	133.50	1	5,508	0.02%
2020/10/20	3	135.83	6	133.83	135.00	-3	5,471	-0.05%
2020/10/19	3	136.17	7	133.50	137.50	-4	5,339	-0.07%
2020/10/15	4	127.13	0	0.00	126.00	4	5,175	0.08%
2020/10/14	3	127.83	3	129.83	129.00	0	5,135	0.00%
2020/10/13	1	131.50	3	131.67	129.00	-2	5,157	-0.04%
2020/10/12	2	128.00	0	0.00	128.00	2	5,156	0.04%
2020/10/06	1	133.00	0	0.00	132.50	1	5,297	0.02%
2020/09/28	3	126.67	1	125.00	125.00	2	5,731	0.03%
2020/09/25	3	125.67	1	123.50	123.00	2	5,791	0.03%
2020/09/24	0	0.00	3	130.00	125.00	-3	5,843	-0.05%
2020/09/18	0	0.00	1	134.50	134.50	-1	6,094	-0.02%
2020/09/17	1	132.00	1	132.00	132.00	0	6,121	0.00%
2020/09/15	0	0.00	1	129.00	129.00	-1	6,160	-0.02%
2020/09/14	1	128.00	13	129.96	129.00	-12	6,224	-0.19%
2020/09/10	1	123.00	1	121.00	121.00	0	6,215	0.00%
2020/09/08	1	123.00	0	0.00	123.00	1	6,316	0.02%
2020/09/04	0	0.00	5	127.00	128.00	-5	6,389	-0.08%
2020/09/03	2	128.00	0	0.00	126.00	2	6,406	0.03%
2020/09/02	1	127.50	0	0.00	127.50	1	6,451	0.02%
2020/09/01	2	123.50	0	0.00	123.50	2	6,511	0.03%
2020/08/27	0	0.00	1	126.50	125.50	-1	6,668	-0.01%
2020/08/21	10	128.00	0	0.00	129.50	10	6,970	0.14%
2020/08/20	1	122.50	5	126.50	124.00	-4	6,994	-0.06%
2020/08/19	0	0.00	2	133.00	132.50	-2	7,028	-0.03%
2020/08/14	2	136.00	0	0.00	135.50	2	7,146	0.03%
2020/08/13	0	0.00	1	135.50	134.50	-1	7,187	-0.01%
2020/08/11	2	139.00	1	140.00	139.00	1	7,184	0.01%
2020/08/07	10	150.60	2	147.50	146.50	8	7,138	0.11%
2020/08/06	8	142.69	6	144.42	145.00	2	7,004	0.03%
2020/08/04	5	131.40	0	0.00	131.50	5	6,897	0.07%
2020/08/03	11	130.77	11	130.45	130.00	0	6,959	0.00%
2020/07/31	0	0.00	11	135.82	135.00	-11	7,039	-0.16%
2020/07/30	0	0.00	1.1	135.09	135.50	-1.1	7,207	-0.02%
2020/07/29	2	134.50	0	0.00	134.50	2	7,397	0.03%
2020/07/28	0	0.00	4	133.50	132.50	-4	7,439	-0.05%
2020/07/24	1	130.50	0	0.00	127.50	1	7,597	0.01%
2020/07/23	1	130.00	0	0.00	130.00	1	7,617	0.01%
2020/07/22	1	131.00	0	0.00	131.50	1	7,634	0.01%
2020/07/21	1	133.00	0	0.00	133.50	1	7,740	0.01%
2020/07/17	2	130.50	4	130.00	130.50	-2	7,763	-0.03%
2020/07/15	3	135.17	1	136.50	133.50	2	7,790	0.03%
2020/07/14	1	135.00	0	0.00	135.00	1	7,906	0.01%
2020/07/09	12	141.00	3	140.17	139.00	9	8,096	0.11%
2020/07/08	1	135.50	0	0.00	136.50	1	7,985	0.01%
2020/07/07	1	138.00	0	0.00	137.00	1	7,937	0.01%
2020/07/06	0	0.00	1	138.00	138.00	-1	7,951	-0.01%
2020/07/03	1	134.00	0	0.00	135.00	1	8,099	0.01%
2020/06/29	1	130.00	6	127.92	127.50	-5	8,153	-0.06%
2020/06/24	0	0.00	3	132.50	133.50	-3	8,101	-0.04%
2020/06/23	0	0.00	1	133.00	132.00	-1	8,172	-0.01%
2020/06/22	7	137.21	1	135.00	134.00	6	8,207	0.07%
2020/06/19	1	137.00	2	136.75	137.00	-1	8,279	-0.01%
2020/06/12	3	130.67	2	128.00	133.50	1	8,691	0.01%
2020/06/10	0	0.00	1	137.50	135.50	-1	8,923	-0.01%
2020/06/09	1	136.50	12	136.50	138.00	-11	8,899	-0.12%
2020/06/08	3	133.50	1	132.50	133.00	2	8,923	0.02%
2020/06/05	0	0.00	2	129.75	129.50	-2	8,981	-0.02%
2020/06/04	0	0.00	2	130.50	131.50	-2	9,002	-0.02%
2020/06/03	14	128.43	13	129.77	129.00	1	8,934	0.01%
2020/06/02	11	125.59	13	124.81	125.00	-2	8,859	-0.02%
2020/06/01	2	123.50	2	122.75	123.00	0	8,719	0.00%
2020/05/26	9	121.56	7	121.21	121.00	2	8,710	0.02%
2020/05/25	0	0.00	2	116.00	117.00	-2	8,559	-0.02%
2020/05/22	1	117.50	4	117.13	112.00	-3	8,527	-0.04%
2020/05/21	3	115.83	1	115.50	116.00	2	8,422	0.02%
2020/05/19	0	0.00	1	111.00	109.00	-1	8,333	-0.01%
2020/05/13	1	117.00	0	0.00	117.50	1	8,232	0.01%
2020/05/12	13	119.92	0	0.00	117.00	13	8,357	0.16%
2020/05/11	1	121.50	3	121.50	118.00	-2	8,262	-0.02%
2020/05/08	5	118.10	15	117.90	117.00	-10	8,120	-0.12%
2020/05/07	4	117.88	2	117.00	117.00	2	8,064	0.02%
2020/05/06	5	116.60	6	116.00	119.00	-1	7,936	-0.01%
2020/05/05	4	110.75	2	112.00	113.00	2	7,753	0.03%
2020/05/04	3	106.00	1	106.50	106.00	2	7,540	0.03%
2020/04/30	12	108.25	3	107.83	108.00	9	7,465	0.12%
2020/04/29	0	0.00	6	103.75	104.00	-6	7,406	-0.08%
2020/04/28	0	0.00	2	100.75	101.00	-2	7,369	-0.03%
2020/04/27	0	0.00	5	101.90	102.00	-5	7,301	-0.07%
2020/04/24	3	99.30	3	99.33	99.30	0	7,231	0.00%
2020/04/23	0	0.00	1	100.50	101.00	-1	7,067	-0.01%
2020/04/22	7	99.90	0	0.00	100.00	7	7,041	0.10%
2020/04/21	6	101.25	3	101.33	100.00	3	7,007	0.04%
2020/04/20	3	102.50	5	102.10	102.00	-2	6,917	-0.03%
2020/04/17	7	104.43	2	104.50	102.50	5	6,889	0.07%
2020/04/16	2	103.25	1	105.00	102.00	1	6,745	0.01%
2020/04/15	1	102.00	0	0.00	102.00	1	6,702	0.01%
2020/04/14	1	103.50	13	99.92	103.50	-12	6,747	-0.18%
2020/04/13	1	97.40	0	0.00	95.20	1	6,553	0.02%
2020/04/10	1	97.00	1	96.90	96.80	0	6,530	0.00%
2020/04/09	5	102.10	8	98.93	98.00	-3	6,512	-0.05%
2020/04/08	3	94.80	23	99.86	99.90	-20	6,356	-0.31%
2020/04/06	11	89.07	10	89.60	90.30	1	5,958	0.02%
2020/04/01	0	0.00	6	91.10	91.00	-6	5,831	-0.10%
2020/03/31	10	92.00	10	93.30	93.00	0	5,787	0.00%
2020/03/30	1	91.40	1	90.30	91.10	0	5,670	0.00%
2020/03/27	9	95.02	14	94.84	93.00	-5	5,581	-0.09%
2020/03/26	9	89.36	10	88.76	90.90	-1	5,468	-0.02%
2020/03/25	16	86.93	8	86.81	86.80	8	5,371	0.15%
2020/03/24	5	81.90	2	82.30	81.10	3	5,344	0.06%
2020/03/23	11	74.51	11	75.94	75.50	0	5,288	0.00%
2020/03/20	5	78.62	0	79.50	78.50	5	5,274	0.09%
2020/03/19	30	75.03	0	0.00	73.00	30	4,973	0.60%
2020/03/18	0	0.00	1	81.50	81.10	-1	4,889	-0.02%
2020/03/17	11	84.27	10	80.60	79.20	1	4,774	0.02%
2020/03/16	20	93.85	20	89.00	87.80	0	4,608	0.00%
2020/03/12	1	101.50	10	102.00	101.50	-9	4,455	-0.20%
2020/03/06	0	0.00	1	120.00	118.50	-1	4,197	-0.02%
2020/03/05	1	121.00	2	122.25	122.00	-1	4,184	-0.02%
2020/03/02	0	0.00	1	118.00	118.00	-1	4,047	-0.02%
2020/02/27	1	116.00	0	0.00	115.50	1	4,021	0.02%
2020/02/24	1	118.50	0	0.00	119.50	1	3,970	0.03%
2020/02/19	0	123.00	0	0.00	123.00	0	4,012	0.00%
2020/02/17	3	123.67	0	0.00	123.00	3	4,247	0.07%
2020/02/13	10	127.50	10	127.50	127.00	0	4,607	0.00%
2020/02/11	0	0.00	11	123.00	124.50	-11	4,448	-0.25%
2020/02/10	0	0.00	10	122.00	122.00	-10	4,467	-0.22%
2020/02/06	1	122.50	0	0.00	122.50	1	4,536	0.02%
2020/02/05	11	122.23	0	0.00	120.50	11	4,545	0.24%
2020/01/31	0	0.00	2	120.00	119.50	-2	4,683	-0.04%
2020/01/30	1	121.50	1	122.50	121.50	0	4,671	0.00%
2020/01/09	1	133.00	3	135.50	136.00	-2	5,351	-0.04%
2020/01/08	1	128.00	1	130.00	130.00	0	5,482	0.00%
2020/01/07	4	131.38	3	133.00	131.50	1	5,513	0.02%
2020/01/06	0	0.00	1	144.50	142.00	-1	5,517	-0.02%
2020/01/03	2	147.00	2	148.25	147.00	0	5,539	0.00%
2020/01/02	2	146.00	3	146.67	146.50	-1	5,619	-0.02%
2019/12/31	1	142.00	0	0.00	143.00	1	5,656	0.02%
2019/12/30	0	0.00	1	144.00	142.00	-1	5,655	-0.02%
2019/12/27	1	141.50	20	142.25	142.00	-19	5,712	-0.33%
2019/12/25	0	0.00	10	141.00	140.50	-10	5,946	-0.17%
2019/12/24	0	0.00	4	138.50	139.00	-4	5,981	-0.07%
2019/12/23	10	138.50	10	138.50	138.50	0	5,996	0.00%
2019/12/19	1	141.00	2	137.25	137.00	-1	6,037	-0.02%
2019/12/18	11	141.05	11	144.73	141.50	0	6,000	0.00%
2019/12/17	7	140.14	14	140.50	141.00	-7	5,987	-0.12%
2019/12/16	1	136.00	1	136.50	136.50	0	6,004	0.00%
2019/12/13	0	0.00	2	139.50	136.00	-2	6,102	-0.03%
2019/12/12	1	139.00	22	138.05	139.00	-21	6,160	-0.34%
2019/12/06	10	134.00	0	0.00	134.00	10	6,364	0.16%
2019/12/05	1.1	134.87	1	133.00	133.00	0.1	6,431	0.00%
2019/12/04	20.1	135.99	0	0.00	135.00	20.1	6,443	0.31%
2019/12/03	0.2	133.00	0	0.00	133.00	0.2	6,417	0.00%
2019/11/27	0	0.00	1	138.50	138.50	-1	6,511	-0.02%
2019/11/25	1	138.00	1.1	137.31	137.00	-0.1	6,529	0.00%
2019/11/22	1	138.50	1	137.00	136.50	0	6,716	0.00%
2019/11/21	5	137.40	2	137.50	139.00	3	6,770	0.04%
2019/11/18	1	140.00	1	141.00	141.00	0	6,901	0.00%
2019/11/14	6	138.17	14	139.29	139.50	-8	6,980	-0.11%
2019/11/13	41	142.18	1	139.50	139.00	40	6,864	0.58%
2019/11/12	2	150.50	18	149.00	153.00	-16	6,719	-0.24%
2019/11/08	1	146.50	0	0.00	147.50	1	6,920	0.01%
2019/11/07	1	146.00	1	148.00	148.00	0	6,959	0.00%
2019/11/06	16.1	150.68	8	148.88	145.00	8.1	7,017	0.12%
2019/11/05	3	147.83	1	146.00	147.50	2	6,944	0.03%
2019/11/04	10	144.50	0.1	146.00	146.00	9.9	6,984	0.14%
2019/11/01	0	0.00	6	144.50	146.50	-6	7,012	-0.09%
2019/10/31	0	0.00	3	144.50	145.00	-3	7,236	-0.04%
2019/10/30	4	148.25	2	146.75	148.50	2	7,201	0.03%
2019/10/29	5	148.26	2	148.00	144.00	3	7,342	0.04%
2019/10/28	2.1	150.36	2	148.50	147.50	0.1	7,266	0.00%
2019/10/25	5	146.20	2	145.50	145.00	3	7,201	0.04%
2019/10/24	2	141.00	3	143.50	144.50	-1	7,147	-0.01%
2019/10/22	2	138.25	3	139.17	139.50	-1	7,049	-0.01%
2019/10/21	1	134.50	1	134.50	135.50	0	6,986	0.00%
2019/10/18	3	132.17	3	132.83	134.50	0	6,974	0.00%
2019/10/17	2	129.00	3	130.33	131.00	-1	6,998	-0.01%
2019/10/16	1	125.00	1	127.00	127.00	0	7,007	0.00%
2019/10/15	1	125.00	1	124.00	124.00	0	7,095	0.00%
2019/10/14	2	124.75	2	125.25	124.00	0	7,135	0.00%
2019/10/09	0	0.00	1	120.50	119.00	-1	7,008	-0.01%
2019/10/08	1	121.00	1	121.00	121.00	0	7,037	0.00%
2019/10/07	9	118.39	1	119.00	119.50	8	7,006	0.11%
2019/10/04	2	115.00	2	115.50	116.00	0	6,970	0.00%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	1	121.00	2	118.25	117.00	-1	6,969	-0.01%
2019/09/23	1	117.50	0	0.00	117.50	1	6,891	0.01%
2019/09/19	0	0.00	1	116.00	115.50	-1	6,823	-0.01%
2019/09/18	1	116.50	1	115.50	115.00	0	6,771	0.00%
2019/09/06	3	118.00	2	117.25	116.50	1	6,271	0.02%
2019/09/05	0	0.00	1	119.50	119.50	-1	6,246	-0.02%
2019/09/04	0	0.00	4	116.50	117.50	-4	6,290	-0.06%
2019/08/23	4	123.75	4	122.75	122.00	0	6,355	0.00%
2019/08/22	2	122.50	2	123.75	123.00	0	6,351	0.00%
2019/08/20	2	120.50	2	119.25	119.00	0	6,240	0.00%
2019/08/15	1	117.50	1	118.50	117.50	0	6,140	0.00%
2019/08/14	4	116.63	5	117.40	119.50	-1	6,084	-0.02%
2019/08/12	0	0.00	1	106.00	106.00	-1	5,877	-0.02%
2019/08/07	0	0.00	2	104.50	102.50	-2	5,980	-0.03%
2019/08/05	2	101.75	3	101.50	101.00	-1	6,070	-0.02%
2019/08/02	2	104.50	1	103.50	102.00	1	6,134	0.02%
2019/08/01	4	111.50	3	113.83	111.00	1	5,967	0.02%
2019/07/31	3	115.83	1	118.00	114.00	2	5,892	0.03%
2019/07/30	0	0.00	4	112.50	112.00	-4	5,755	-0.07%
2019/07/29	1	116.50	0	0.00	112.50	1	5,753	0.02%
2019/07/26	0	0.00	1	114.50	113.50	-1	5,847	-0.02%
2019/07/25	0	0.00	1	116.00	116.00	-1	5,875	-0.02%
2019/07/24	1	115.00	0	0.00	115.00	1	5,900	0.02%
2019/07/23	0	0.00	3	115.67	115.50	-3	5,918	-0.05%
2019/07/19	6	114.83	4	115.38	114.50	2	5,928	0.03%
2019/07/18	4	112.38	1	112.00	111.50	3	5,934	0.05%
2019/07/17	2	114.00	1	113.50	114.50	1	5,894	0.02%
2019/07/15	0	0.00	1	102.50	105.00	-1	5,645	-0.02%
2019/07/12	1	104.50	0	0.00	104.50	1	5,696	0.02%
2019/07/11	0	0.00	2	104.50	104.00	-2	5,781	-0.03%
2019/07/08	1	99.70	0	0.00	99.30	1	6,245	0.02%
2019/07/02	0	0.00	2	107.50	105.50	-2	7,158	-0.03%
2019/07/01	0	0.00	1	103.00	106.50	-1	7,287	-0.01%
2019/06/27	0	0.00	1	99.50	101.50	-1	7,663	-0.01%
2019/06/24	1	98.00	0	0.00	98.50	1	8,060	0.01%
2019/06/14	0	0.00	1	96.20	94.60	-1	8,272	-0.01%
2019/06/12	2	95.90	1	96.00	96.80	1	8,267	0.01%
2019/06/11	0	0.00	2	96.85	96.10	-2	8,265	-0.02%
2019/06/06	2	94.25	0	0.00	93.20	2	8,255	0.02%
2019/06/03	0	0.00	1	89.50	90.80	-1	8,211	-0.01%
2019/05/31	2	92.20	1	93.50	92.60	1	8,161	0.01%
2019/05/20	1	90.60	0	0.00	89.60	1	8,578	0.01%
2019/05/17	2	91.25	2	90.90	87.80	0	8,548	0.00%
2019/05/16	7	93.73	5	95.00	94.50	2	8,525	0.02%
2019/05/14	7	99.60	7	99.49	99.00	0	8,338	0.00%
2019/05/10	21	107.31	20	105.00	104.00	1	8,280	0.01%
2019/05/08	6	111.75	5	112.50	111.50	1	8,253	0.01%
2019/05/07	10	109.50	12	111.13	112.00	-2	8,201	-0.02%
2019/05/03	0	0.00	2	111.00	111.00	-2	8,201	-0.02%
2019/04/26	1	110.00	0	0.00	110.00	1	8,059	0.01%
2019/04/25	2	111.75	2	113.00	113.00	0	8,029	0.00%
2019/04/24	2	109.50	0	0.00	109.00	2	8,007	0.02%
2019/04/23	3	112.83	4	114.50	112.50	-1	7,893	-0.01%
2019/04/22	3	114.83	2	115.00	114.00	1	7,880	0.01%
2019/04/19	1	109.00	1	110.50	110.00	0	7,837	0.00%
2019/04/18	2	109.25	0	0.00	109.50	2	7,884	0.03%
2019/04/17	1	111.00	3	113.00	112.50	-2	7,867	-0.03%
2019/04/16	2	109.75	0	0.00	109.00	2	7,771	0.03%
2019/04/15	0	0.00	1	108.50	109.50	-1	7,665	-0.01%
2019/04/12	1	110.00	13	107.88	108.50	-12	7,641	-0.16%
2019/04/11	1	102.50	2	103.50	103.00	-1	7,484	-0.01%
2019/04/10	3	102.17	0	0.00	102.50	3	7,360	0.04%
2019/04/09	0	0.00	15	105.50	102.00	-15	7,153	-0.21%
2019/04/08	3	99.03	1	97.00	103.00	2	6,900	0.03%
2019/04/03	1	96.50	1	96.50	95.60	0	6,502	0.00%
2019/04/02	2	93.30	1	94.40	96.00	1	6,381	0.02%
2019/04/01	1	95.00	0	0.00	94.00	1	6,138	0.02%
2019/03/29	0	0.00	1	94.80	95.70	-1	5,878	-0.02%
2019/03/25	0	0.00	1	90.30	90.40	-1	5,522	-0.02%
2019/03/22	0	0.00	25	91.82	91.70	-25	5,520	-0.45%
2019/03/20	0	0.00	1	91.80	91.70	-1	5,720	-0.02%
2019/03/19	0	0.00	1	92.30	92.90	-1	5,727	-0.02%
2019/03/14	1	90.80	2	90.00	89.30	-1	5,734	-0.02%
2019/03/08	3	89.00	6	88.90	89.50	-3	5,964	-0.05%
2019/03/06	0	0.00	12	87.88	88.70	-12	6,117	-0.20%
2019/02/27	0	0.00	1	88.30	89.40	-1	6,218	-0.02%
2019/02/26	2	92.00	20	92.52	91.50	-18	6,140	-0.29%
2019/02/25	1	88.40	15	89.27	89.50	-14	5,877	-0.24%
2019/02/22	0	0.00	8	86.60	87.10	-8	5,869	-0.14%
2019/02/21	6	86.80	0	0.00	86.60	6	5,903	0.10%
2019/02/20	43	87.84	22	88.25	88.20	21	6,000	0.35%
2019/02/18	0	0.00	23	84.00	84.60	-23	6,349	-0.36%
2019/02/15	0	0.00	10	85.40	84.80	-10	6,629	-0.15%
2019/02/13	7	81.70	5	82.70	82.60	2	6,729	0.03%
2019/02/12	32	82.80	8	83.85	82.50	24	6,730	0.36%
2019/02/11	2	80.00	1	80.90	81.40	1	6,679	0.01%
2019/01/30	0	0.00	1	80.00	79.00	-1	6,682	-0.01%
2019/01/29	0	0.00	1	76.70	77.40	-1	6,606	-0.02%
2019/01/25	0	0.00	7	78.01	79.20	-7	6,661	-0.11%
2019/01/24	11	75.90	22	77.64	76.40	-11	6,656	-0.17%
2019/01/22	0	0.00	2	77.00	77.80	-2	6,717	-0.03%
2019/01/18	0	0.00	2	74.70	76.70	-2	6,705	-0.03%
2019/01/17	2	73.80	1	74.30	73.70	1	6,666	0.02%
2019/01/15	2	74.60	2	73.10	74.70	0	6,644	0.00%
2019/01/14	2	72.75	0	0.00	72.10	2	6,641	0.03%
2019/01/10	1	71.50	9	73.76	74.10	-8	6,654	-0.12%
2019/01/09	1	73.40	0	0.00	73.80	1	6,598	0.02%
2019/01/08	5	74.16	1	75.40	74.30	4	6,609	0.06%
2019/01/07	4	74.83	0	0.00	75.10	4	6,604	0.06%
2019/01/04	2	73.70	13	72.37	73.60	-11	6,564	-0.17%
2019/01/03	29	74.74	0	0.00	72.90	29	6,555	0.44%
2019/01/02	5	79.44	6	80.60	78.90	-1	6,494	-0.02%
2018/12/28	0	0.00	1	79.90	80.20	-1	6,517	-0.02%
2018/12/25	9	78.57	4	79.10	78.30	5	6,576	0.08%
2018/12/24	1	82.10	0	0.00	81.40	1	6,589	0.02%
2018/12/22	7	80.63	0	0.00	81.40	7	6,618	0.11%
2018/12/21	0	0.00	6	81.13	82.60	-6	6,663	-0.09%
2018/12/20	1	81.20	6	81.25	81.90	-5	6,690	-0.07%
2018/12/18	1	81.20	14	82.73	83.00	-13	6,708	-0.19%
2018/12/17	6	81.60	0	0.00	81.50	6	6,708	0.09%
2018/12/14	25	82.70	1	81.50	82.40	24	6,780	0.35%
2018/12/13	0	0.00	6	84.00	84.50	-6	6,835	-0.09%
2018/12/12	1	81.60	17	81.49	81.90	-16	6,997	-0.23%
2018/12/11	4	79.40	6	79.70	79.10	-2	7,019	-0.03%
2018/12/10	1	78.30	1	79.10	80.30	0	7,021	0.00%
2018/12/07	12	80.49	6	82.00	79.90	6	7,029	0.09%
2018/12/06	8	79.06	13	79.51	80.60	-5	7,042	-0.07%
2018/12/05	12	80.28	2	80.90	80.10	10	7,023	0.14%
2018/12/04	26	82.23	4	83.03	82.70	22	7,131	0.31%
2018/12/03	13	81.36	12	81.27	81.90	1	7,074	0.01%
2018/11/30	5	78.64	3	79.57	78.30	2	6,936	0.03%
2018/11/29	5	79.26	4	79.40	79.20	1	6,845	0.01%
2018/11/28	1	78.30	5	77.58	78.80	-4	6,733	-0.06%
2018/11/27	2	76.00	2	76.45	76.60	0	6,683	0.00%
2018/11/23	4	74.20	4	74.90	75.30	0	6,823	0.00%
2018/11/22	3	75.97	5	75.22	75.00	-2	6,906	-0.03%
2018/11/21	1	77.70	1	77.10	77.40	0	6,980	0.00%
2018/11/20	3	76.13	3	76.87	76.50	0	6,924	0.00%
2018/11/19	7	78.31	1	79.70	78.10	6	6,854	0.09%
2018/11/16	0	0.00	10	78.66	78.40	-10	6,724	-0.15%
2018/11/15	11	76.90	12	77.73	77.50	-1	6,608	-0.02%
2018/11/14	7	75.17	10	76.15	76.50	-3	6,318	-0.05%
2018/11/13	6	68.57	6	69.10	72.60	0	6,119	0.00%
2018/11/12	4	67.63	3	67.93	68.30	1	6,028	0.02%
2018/11/07	10	67.05	4	67.35	67.50	6	6,581	0.09%
2018/11/06	1	67.30	1	68.00	68.00	0	6,766	0.00%
2018/11/05	2	69.30	1	68.30	68.40	1	6,747	0.01%
2018/11/02	3	71.37	2	71.65	71.10	1	6,708	0.01%
2018/11/01	1	70.70	1	71.70	72.90	0	6,694	0.00%
2018/10/31	0	0.00	3	71.43	70.70	-3	6,699	-0.04%
2018/10/30	0	0.00	1	69.30	69.50	-1	6,655	-0.02%
2018/10/26	1	68.80	0	0.00	67.80	1	6,693	0.01%
2018/10/25	0	0.00	1	69.70	69.20	-1	6,758	-0.01%
2018/10/24	1	69.00	1	69.80	70.40	0	6,755	0.00%
2018/10/23	2	70.80	2	70.50	70.20	0	6,734	0.00%
2018/10/22	1	70.30	1	70.10	71.50	0	6,793	0.00%
2018/10/19	3	69.97	8	69.85	70.40	-5	6,878	-0.07%
2018/10/16	0	0.00	1	69.00	68.50	-1	7,026	-0.01%
2018/10/15	1	66.50	0	0.00	66.40	1	7,013	0.01%
2018/10/12	0	0.00	2	64.30	65.50	-2	7,102	-0.03%
2018/10/11	7	62.67	1	63.10	62.60	6	7,208	0.08%
2018/10/09	1	69.60	0	0.00	68.00	1	7,173	0.01%
2018/10/08	2	66.45	1	66.30	66.60	1	7,111	0.01%
2018/10/05	1	65.50	3	65.63	65.00	-2	7,119	-0.03%
2018/10/04	2	67.10	0	0.00	67.10	2	7,149	0.03%
2018/10/03	0	0.00	1	68.20	68.40	-1	7,124	-0.01%
2018/10/01	1	68.30	0	0.00	68.50	1	7,077	0.01%
2018/09/27	2	68.00	0	0.00	67.90	2	7,007	0.03%
2018/09/21	0	0.00	4	66.88	67.40	-4	6,847	-0.06%
2018/09/20	1	68.50	0	0.00	67.10	1	6,780	0.01%
2018/09/19	2	69.70	7	69.07	69.20	-5	6,667	-0.07%
2018/09/18	5	70.28	0	0.00	69.60	5	6,522	0.08%
2018/09/17	1	77.40	2	78.30	77.30	-1	6,180	-0.02%
2018/09/14	1	77.10	0	0.00	77.50	1	6,086	0.02%
2018/09/12	1	76.00	1	76.00	76.50	0	5,964	0.00%
2018/09/11	2	76.15	1	75.10	74.90	1	5,888	0.02%
2018/09/10	4	75.88	2	77.80	76.00	2	5,796	0.03%
2018/09/07	2	74.55	0	0.00	74.20	2	5,624	0.04%
2018/09/06	1	75.70	1	76.50	76.20	0	5,546	0.00%
2018/09/05	1	77.00	0	0.00	76.80	1	5,505	0.02%
2018/09/04	0	0.00	1	77.10	77.40	-1	5,493	-0.02%
2018/09/03	2	77.00	0	0.00	77.00	2	5,475	0.04%
2018/08/30	1	79.00	4	78.70	78.60	-3	5,494	-0.05%
2018/08/29	4	77.63	7	77.93	78.90	-3	5,288	-0.06%
2018/08/28	3	78.00	6	77.27	76.70	-3	5,213	-0.06%
2018/08/27	0	0.00	1	76.50	76.80	-1	5,159	-0.02%
2018/08/24	0	0.00	1	74.20	75.00	-1	5,111	-0.02%
2018/08/23	4	74.48	1	74.80	75.00	3	5,105	0.06%
2018/08/22	1	76.20	3	76.03	75.40	-2	5,084	-0.04%
2018/08/21	1	74.40	1	75.10	75.50	0	5,024	0.00%
2018/08/20	6	73.87	2	73.55	74.50	4	4,991	0.08%
2018/08/17	4	77.20	8	77.90	75.90	-4	4,865	-0.08%
2018/08/16	4	75.80	1	76.40	76.30	3	4,712	0.06%
2018/08/15	1	76.60	21	78.13	74.90	-20	4,566	-0.44%
2018/08/14	0	0.00	10	75.66	76.90	-10	4,325	-0.23%
2018/08/13	10	73.36	13	73.44	73.50	-3	4,058	-0.07%
2018/08/10	1	72.60	3	72.50	72.00	-2	3,796	-0.05%
2018/08/08	0	0.00	5	71.90	71.80	-5	3,787	-0.13%
2018/08/06	2	72.80	4	73.00	73.30	-2	3,775	-0.05%
2018/08/03	6	70.95	0	0.00	70.90	6	3,697	0.16%
2018/08/02	1	73.70	3	72.13	70.90	-2	3,672	-0.05%
2018/08/01	2	72.20	39	73.00	73.00	-37	3,592	-1.03%
2018/07/30	4	71.90	0	0.00	71.80	4	3,504	0.11%
2018/07/27	4	71.18	1	71.20	71.30	3	3,478	0.09%
2018/07/26	0	0.00	4	70.75	70.80	-4	3,402	-0.12%
2018/07/25	0	0.00	1	72.60	72.20	-1	3,293	-0.03%
2018/07/24	2	72.45	6	72.05	72.50	-4	3,226	-0.12%
2018/07/23	2	70.00	0	0.00	70.80	2	3,015	0.07%
2018/07/20	4	70.00	0	0.00	69.90	4	2,969	0.13%
2018/07/19	3	70.50	5.2	70.44	69.90	-2.2	2,910	-0.07%
2018/07/18	7	69.29	1	69.80	70.50	6	2,785	0.22%
2018/07/17	0	0.00	0.1	67.50	67.20	-0.1	2,640	0.00%
2018/07/13	2	64.85	3	65.30	65.60	-1	2,529	-0.04%
2018/07/12	3	67.00	1	68.00	67.70	2	2,476	0.08%
2018/07/11	3	67.10	0	0.00	67.10	3	2,414	0.12%
2018/07/10	1	67.40	0	0.00	67.40	1	2,403	0.04%
2018/07/05	1	66.00	1	66.20	65.10	0	2,455	0.00%
2018/06/21	0	0.00	3	68.90	69.10	-3	2,712	-0.11%
2018/06/19	0	0.00	1	69.60	68.70	-1	2,779	-0.04%
2018/06/13	0	0.00	2	70.10	70.90	-2	2,974	-0.07%
2018/06/08	1	72.90	1	72.90	71.00	0	3,384	0.00%
2018/06/07	6	71.52	2	71.50	71.90	4	3,811	0.10%
2018/06/05	3	70.60	5	70.02	69.90	-2	3,756	-0.05%
2018/05/31	1	68.10	0	0.00	67.70	1	3,676	0.03%
2018/05/30	0	0.00	5	67.94	67.70	-5	3,678	-0.14%
2018/05/29	5	69.04	0	0.00	69.10	5	3,680	0.14%
2018/05/22	0	0.00	2	67.50	67.40	-2	3,732	-0.05%
2018/05/21	1	67.40	0	0.00	67.60	1	3,838	0.03%
2018/05/17	1	66.80	0	0.00	66.70	1	3,840	0.03%
2018/05/15	0	0.00	2	68.00	66.10	-2	3,834	-0.05%
2018/05/07	0	0.00	1	64.40	65.00	-1	3,972	-0.03%
2018/05/02	0	0.00	3	64.00	63.90	-3	4,010	-0.07%
2018/04/25	0	0.00	5	61.80	63.20	-5	4,166	-0.12%
2018/04/24	0	0.00	12	63.26	62.50	-12	4,192	-0.29%
2018/04/20	0	0.00	1	65.70	65.90	-1	4,222	-0.02%
2018/04/19	2	66.40	0	0.00	66.40	2	4,238	0.05%
2018/04/18	10	65.80	5	65.70	65.70	5	4,244	0.12%
2018/04/17	0	0.00	1	65.70	64.80	-1	4,263	-0.02%
2018/04/16	0	0.00	3	66.90	66.80	-3	4,256	-0.07%
2018/04/13	3	67.63	0	0.00	66.80	3	4,358	0.07%
2018/04/11	1	67.80	3	66.50	66.50	-2	4,360	-0.05%
2018/04/10	5	67.70	0	0.00	67.70	5	4,345	0.12%
2018/04/03	2	68.25	0	0.00	68.00	2	4,342	0.05%
2018/04/02	1	69.40	0	0.00	69.20	1	4,325	0.02%
2018/03/31	0	0.00	4	68.50	68.50	-4	4,344	-0.09%
2018/03/30	3	69.63	0	0.00	68.90	3	4,364	0.07%
2018/03/29	7	70.36	0	0.00	69.80	7	4,420	0.16%
2018/03/28	2	69.60	2	69.70	69.90	0	4,429	0.00%
2018/03/27	0	0.00	2	70.00	70.50	-2	4,395	-0.05%
2018/03/26	2	68.05	0.3	69.50	69.50	1.8	4,342	0.04%
2018/03/22	2	70.10	10	70.05	69.60	-8	4,274	-0.19%
2018/03/21	0	0.00	1	71.70	70.30	-1	4,237	-0.02%
2018/03/20	1	71.20	1	71.10	71.10	0	4,175	0.00%
2018/03/19	2	69.85	1	69.80	69.60	1	4,077	0.02%
2018/03/16	5	71.01	3	71.37	69.50	2	4,050	0.05%
2018/03/15	4	69.65	8	69.88	70.10	-4	3,893	-0.10%
2018/03/14	12	69.13	5	69.00	68.80	7	3,810	0.18%
2018/03/13	31	69.12	20	69.84	70.10	11	3,720	0.30%
2018/03/12	9	63.96	0	0.00	64.30	9	3,300	0.27%
2018/03/07	0	0.00	5	64.00	63.90	-5	3,429	-0.15%
2018/03/06	0	0.00	17	63.40	63.00	-17	3,577	-0.48%
2018/02/23	1	63.80	2	63.40	63.50	-1	3,777	-0.03%
2018/02/21	2	61.50	0	0.00	61.00	2	3,802	0.05%
2018/02/12	1	61.00	1	61.00	61.40	0	3,728	0.00%
2018/02/08	0	0.00	2	62.35	61.80	-2	3,931	-0.05%
2018/02/07	2	62.80	3	62.80	62.90	-1	3,999	-0.03%
2018/02/06	1	62.10	2	61.15	60.60	-1	4,104	-0.02%
2018/02/05	3	64.87	0	0.00	64.70	3	4,116	0.07%
2018/02/01	27	68.40	2	69.00	68.20	25	4,247	0.59%
2018/01/30	2	66.80	10	67.20	66.60	-8	4,413	-0.18%
2018/01/19	1	68.70	1	70.10	68.90	0	5,369	0.00%
2018/01/18	13	70.24	13	69.80	69.20	0	5,402	0.00%
2018/01/17	1	69.70	0	0.00	69.40	1	5,584	0.02%
2018/01/16	0	0.00	1	69.20	69.60	-1	6,079	-0.02%
2018/01/11	1	68.30	0	0.00	68.10	1	6,392	0.02%
2018/01/10	0	0.00	1	68.70	68.20	-1	6,417	-0.02%
2018/01/09	1	70.00	1	70.00	69.20	0	6,405	0.00%