智易 (3596)-凱基-五股券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.5
漲幅
+0.91%
成交量
4,244張
產業
上市通信網路類股▲0.28%
882人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/05/29	0	0.00	1	165.00	165.50	-1	2,578	-0.04%
2024/05/23	0.2	166.00	0	0.00	162.50	0.2	2,605	0.01%
2024/05/17	1	157.00	1	158.00	156.50	0	2,439	0.00%
2024/05/16	1	157.00	1	158.00	157.00	0	2,405	0.00%
2024/05/15	1	157.00	0.2	157.50	157.00	0.8	2,395	0.03%
2024/05/14	1	155.50	0	0.00	155.50	1	2,381	0.04%
2024/05/13	1	158.00	0	0.00	157.00	1	2,357	0.04%
2024/05/10	0.3	157.67	0	0.00	158.00	0.3	2,349	0.01%
2024/05/07	6	161.75	0	0.00	161.00	6	2,231	0.27%
2024/05/02	2	172.00	0	0.00	171.00	2	2,113	0.09%
2024/04/29	2	172.75	0	0.00	172.00	2	2,091	0.10%
2024/04/25	0	172.00	0	0.00	170.50	0	2,119	0.00%
2024/04/23	4	172.13	0	0.00	171.50	4	2,161	0.19%
2024/04/16	1	179.50	0	0.00	177.50	1	2,135	0.05%
2024/04/12	1.1	185.45	0	0.00	184.50	1.1	2,115	0.05%
2024/04/11	1	188.50	0	0.00	187.00	1	2,113	0.05%
2024/04/10	2	189.00	0	0.00	188.00	2	2,119	0.09%
2024/04/09	1	190.00	0	0.00	190.00	1	2,127	0.05%
2024/04/01	0	0.00	2	195.50	195.50	-2	2,147	-0.09%
2024/03/29	4.1	186.25	2	187.50	191.50	2.1	2,134	0.10%
2024/03/28	0	0.00	1	191.00	191.50	-1	2,067	-0.05%
2024/03/27	1	185.50	0	0.00	190.50	1	2,029	0.05%
2024/03/26	1	187.00	0.1	190.00	189.00	0.9	2,015	0.04%
2024/03/20	0	0.00	3	204.17	199.00	-3	1,991	-0.15%
2024/03/19	0	0.00	1.1	193.95	195.00	-1.1	2,059	-0.05%
2024/03/18	3	187.17	3	187.52	187.50	0	2,140	0.00%
2024/03/14	0	0.00	5.1	190.31	189.50	-5.1	2,151	-0.23%
2024/03/13	2.2	186.17	5.1	185.11	186.50	-2.9	2,066	-0.14%
2024/03/12	0	0.00	3	179.00	177.00	-3	2,015	-0.15%
2024/03/11	1	171.50	0	0.00	171.00	1	1,997	0.05%
2024/03/07	1.3	176.77	0	0.00	175.50	1.3	1,982	0.07%
2024/03/06	0.2	181.00	0	0.00	180.00	0.2	1,960	0.01%
2024/03/05	0	0.00	1	183.50	184.00	-1	1,973	-0.05%
2024/03/04	0	180.50	1	180.00	181.00	-1	1,959	-0.05%
2024/03/01	2	179.50	1	179.00	178.50	1	1,956	0.05%
2024/02/27	1	182.00	2	181.50	180.00	-1	1,925	-0.05%
2024/02/26	2	179.00	0	0.00	180.00	2	1,891	0.11%
2024/02/23	4	182.38	5	183.40	183.50	-1	1,870	-0.05%
2024/02/22	0	0.00	3	174.85	178.50	-3	1,788	-0.17%
2024/02/21	4	167.50	3	168.83	168.50	1	1,726	0.06%
2024/02/20	0	0.00	1	172.00	171.50	-1	1,715	-0.06%
2024/02/19	2	169.01	0	0.00	169.00	2	1,715	0.12%
2024/02/16	3	170.33	2	169.25	169.00	1	1,736	0.06%
2024/02/01	1	173.50	0	0.00	175.00	1	1,784	0.06%
2024/01/30	0	0.00	0.2	172.25	173.50	-0.2	1,834	-0.01%
2024/01/26	1	171.00	1	170.50	170.50	0	1,935	0.00%
2024/01/23	0.2	178.50	0	0.00	178.00	0.2	2,045	0.01%
2024/01/22	0	0.00	1	175.50	175.50	-1	2,034	-0.05%
2024/01/19	3	172.33	2	172.25	172.00	1	2,027	0.05%
2024/01/18	0	0.00	1	174.50	176.00	-1	2,016	-0.05%
2024/01/17	0	0.00	2	173.00	173.50	-2	2,004	-0.10%
2024/01/09	1	168.00	1	167.50	167.50	0	2,061	0.00%
2024/01/08	4	167.75	3	168.50	168.50	1	2,072	0.05%
2024/01/04	3	167.67	3	169.17	169.50	0	2,102	0.00%
2024/01/03	2	169.00	0	0.00	169.00	2	2,137	0.09%
2024/01/02	1	167.00	1	168.00	170.50	0	2,150	0.00%
2023/12/27	1	169.50	1	170.50	171.00	0	2,246	0.00%
2023/12/26	3	169.33	3	170.33	170.50	0	2,256	0.00%
2023/12/25	3	170.67	2	169.50	169.50	1	2,263	0.04%
2023/12/22	4	172.63	3	173.33	172.00	1	2,339	0.04%
2023/12/21	6	174.17	6	175.00	174.50	0	2,338	0.00%
2023/12/20	2	174.25	2	174.50	175.00	0	2,353	0.00%
2023/12/19	1	175.00	1	176.00	175.50	0	2,406	0.00%
2023/12/18	4	179.25	0	0.00	176.50	4	2,516	0.16%
2023/12/15	2	182.00	0	0.00	181.50	2	2,540	0.08%
2023/12/14	0	0.00	1	188.00	189.50	-1	2,566	-0.04%
2023/12/13	1	178.50	6	187.50	188.50	-5	2,431	-0.21%
2023/12/12	1	170.00	3	171.50	171.50	-2	2,365	-0.08%
2023/12/11	0	0.00	1.2	168.08	168.50	-1.2	2,391	-0.05%
2023/12/08	2	164.50	2	165.75	166.00	0	2,408	0.00%
2023/11/30	2	162.25	0	0.00	163.50	2	2,887	0.07%
2023/11/27	1	162.50	1	163.50	161.50	0	2,940	0.00%
2023/11/24	1	165.50	4	166.50	166.00	-3	2,946	-0.10%
2023/11/16	0	0.00	1	169.50	171.00	-1	3,417	-0.03%
2023/11/14	4	169.50	0	0.00	169.50	4	3,491	0.11%
2023/11/08	0	0.00	1	168.00	167.50	-1	3,563	-0.03%
2023/11/07	2	166.00	2	163.50	166.00	0	3,615	0.00%
2023/11/06	0	0.00	1	167.00	166.00	-1	3,667	-0.03%
2023/11/03	0	0.00	3.1	165.00	167.00	-3.1	3,740	-0.08%
2023/11/02	0.1	157.59	2	159.00	159.00	-1.9	3,817	-0.05%
2023/11/01	1	148.00	0	0.00	152.00	1	3,830	0.03%
2023/10/24	1	157.00	0	0.00	158.50	1	4,582	0.02%
2023/10/23	1	156.50	0	0.00	156.50	1	4,615	0.02%
2023/10/18	1	160.00	0	0.00	159.50	1	4,820	0.02%
2023/10/17	1	162.00	0	0.00	161.00	1	4,816	0.02%
2023/10/13	0.2	165.00	1	167.50	164.50	-0.8	4,888	-0.02%
2023/10/11	0	0.00	1	166.00	163.50	-1	4,934	-0.02%
2023/10/05	5	167.60	2	167.25	163.00	3	4,985	0.06%
2023/10/03	1	160.00	0	0.00	160.50	1	5,086	0.02%
2023/09/27	2	161.00	0	0.00	160.50	2	5,183	0.04%
2023/09/26	1	166.00	0	0.00	166.00	1	5,112	0.02%
2023/09/22	3	162.00	3	163.00	164.50	0	5,142	0.00%
2023/09/20	0	0.00	1	176.00	175.50	-1	5,205	-0.02%
2023/09/18	0	0.00	2	177.00	176.00	-2	5,120	-0.04%
2023/09/15	2	177.50	1	177.00	177.50	1	5,102	0.02%
2023/09/14	1	176.50	0	0.00	176.50	1	5,055	0.02%
2023/09/11	1	167.50	1	165.50	167.50	0	4,980	0.00%
2023/09/07	1	162.00	2	162.25	162.00	-1	4,830	-0.02%
2023/09/06	0	0.00	1	157.00	158.00	-1	4,748	-0.02%
2023/09/01	2	145.50	2	145.50	145.00	0	4,695	0.00%
2023/08/30	1	147.00	0	0.00	147.00	1	4,661	0.02%
2023/08/28	1	142.50	0	0.00	143.00	1	4,629	0.02%
2023/08/25	2	147.00	2	147.00	145.50	0	4,620	0.00%
2023/08/24	0	0.00	2	143.50	145.00	-2	4,584	-0.04%
2023/08/23	1	149.00	7	146.86	148.50	-6	4,480	-0.13%
2023/08/22	1	145.50	1	144.50	144.00	0	4,426	0.00%
2023/08/21	3	142.33	1	143.00	143.00	2	4,286	0.05%
2023/08/18	1	139.50	0	0.00	138.00	1	4,253	0.02%
2023/08/16	1	137.00	0	0.00	138.00	1	4,240	0.02%
2023/08/15	4	137.00	5	137.50	137.00	-1	4,245	-0.02%
2023/08/11	5	136.00	5	135.00	135.00	0	4,237	0.00%
2023/08/10	1	135.50	1	138.50	137.00	0	4,205	0.00%
2023/08/09	6	139.50	6	139.75	138.00	0	4,138	0.00%
2023/08/08	1	139.50	1	138.00	138.00	0	4,068	0.00%
2023/08/07	3	131.50	3	135.67	135.50	0	3,988	0.00%
2023/08/04	10	133.35	5	134.30	133.50	5	3,964	0.13%
2023/08/02	1	131.00	3	132.67	132.00	-2	3,936	-0.05%
2023/08/01	2	136.00	1	139.50	130.50	1	3,828	0.03%
2023/07/31	2	143.00	2	143.00	145.00	0	3,727	0.00%
2023/07/28	1	130.50	0	0.00	132.00	1	3,429	0.03%
2023/07/25	2	129.00	0	0.00	128.50	2	3,276	0.06%
2023/07/21	0	0.00	1	125.00	127.50	-1	3,064	-0.03%
2023/07/13	0	0.00	2	126.50	126.00	-2	2,876	-0.07%
2023/07/12	0	0.00	2	132.25	132.00	-2	2,806	-0.07%
2023/07/11	3	133.83	0	0.00	135.00	3	2,748	0.11%
2023/07/10	1	133.50	1	131.50	132.00	0	2,668	0.00%
2023/07/07	3	129.00	3	127.50	127.50	0	2,560	0.00%
2023/07/06	0	0.00	0.1	128.50	130.00	-0.1	2,475	0.00%
2023/07/03	0.1	127.50	2	126.75	127.00	-1.9	2,356	-0.08%
2023/06/29	0	0.00	2	121.00	122.00	-2	2,295	-0.09%
2023/06/28	4	124.25	1	123.00	122.50	3	2,209	0.14%
2023/06/27	1	120.00	0	0.00	120.00	1	2,020	0.05%
2023/06/13	1	118.00	2	118.00	118.00	-1	1,864	-0.05%
2023/06/09	0	0.00	3	118.50	117.50	-3	1,852	-0.16%
2023/06/08	0	0.00	1	118.00	118.00	-1	1,837	-0.05%
2023/06/07	3	115.50	0	0.00	115.50	3	1,777	0.17%
2023/06/06	1	114.00	0	0.00	114.00	1	1,776	0.06%
2023/05/31	0	0.00	1	116.00	116.00	-1	1,753	-0.06%
2023/05/30	0	0.00	1	114.50	115.00	-1	1,732	-0.06%
2023/05/29	1	116.00	0	0.00	115.00	1	1,729	0.06%
2023/05/12	1	112.00	0	0.00	112.50	1	1,445	0.07%
2023/05/11	0	0.00	1	111.00	110.50	-1	1,411	-0.07%
2023/05/10	0	0.00	1	114.00	113.50	-1	1,359	-0.07%
2023/05/09	0	0.00	1	111.50	112.50	-1	1,330	-0.08%
2023/05/08	0	0.00	1	110.50	111.00	-1	1,262	-0.08%
2023/05/05	1	109.00	3	109.50	108.00	-2	1,210	-0.17%
2023/04/06	0	0.00	1	106.50	106.50	-1	1,080	-0.09%
2023/03/20	1	103.00	0	0.00	104.00	1	1,013	0.10%
2023/03/17	1	104.00	0	0.00	104.00	1	1,012	0.10%
2023/03/14	1	105.00	0	0.00	104.50	1	1,025	0.10%
2023/03/13	0	0.00	1	106.50	106.00	-1	1,019	-0.10%
2023/03/08	0	0.00	1	111.00	111.50	-1	1,013	-0.10%
2023/03/07	0	0.00	1	111.00	111.00	-1	1,029	-0.10%
2023/03/06	0	0.00	3	109.00	109.50	-3	1,024	-0.29%
2023/03/03	0	0.00	1	108.00	107.50	-1	1,023	-0.10%
2023/03/01	0	0.00	2	107.00	107.50	-2	1,045	-0.19%
2023/02/24	0	0.00	1	106.50	106.50	-1	1,047	-0.10%
2023/02/22	0	0.00	1	104.50	106.50	-1	1,079	-0.09%
2023/02/20	1	105.00	0	0.00	104.50	1	1,116	0.09%
2023/02/03	1	104.00	3	103.50	103.50	-2	1,371	-0.15%
2023/02/02	2	103.75	1	104.50	105.50	1	1,389	0.07%
2023/02/01	1	100.50	1	101.00	101.00	0	1,389	0.00%
2023/01/10	0	0.00	1	100.00	99.80	-1	1,647	-0.06%
2023/01/09	0	0.00	1	99.70	99.70	-1	1,663	-0.06%
2023/01/04	1	96.50	0	0.00	96.10	1	1,708	0.06%
2022/12/30	1	95.90	0	0.00	95.70	1	1,735	0.06%
2022/12/21	1	98.40	1	98.80	98.00	0	2,035	0.00%
2022/12/16	1	101.50	0	0.00	101.50	1	2,219	0.05%
2022/12/14	30	104.58	0	0.00	104.00	30	2,229	1.35%
2022/12/09	0	0.00	1	104.00	105.00	-1	2,303	-0.04%
2022/12/08	4	106.50	0	0.00	104.50	4	2,342	0.17%
2022/12/06	0	0.00	2	105.50	105.00	-2	2,368	-0.08%
2022/12/05	1	106.00	0	0.00	106.00	1	2,415	0.04%
2022/12/01	1	104.00	3	105.17	105.50	-2	2,555	-0.08%
2022/11/29	0	0.00	1	101.50	103.50	-1	2,671	-0.04%
2022/11/28	0	0.00	1	101.50	101.50	-1	2,663	-0.04%
2022/11/24	2	101.00	4	99.50	101.00	-2	2,741	-0.07%
2022/11/22	0	0.00	1	96.20	97.90	-1	2,866	-0.03%
2022/11/18	1	99.30	0	0.00	97.80	1	2,921	0.03%
2022/11/17	1	99.50	0	0.00	98.60	1	2,946	0.03%
2022/11/15	2	98.00	0	0.00	98.40	2	2,999	0.07%
2022/11/14	1	98.00	0.3	98.03	97.50	0.8	3,042	0.02%
2022/11/11	3	99.33	3	98.50	97.10	0	3,045	0.00%
2022/11/10	4	96.15	1	96.80	96.80	3	3,017	0.10%
2022/11/09	1.2	93.12	0	0.00	96.30	1.2	2,995	0.04%
2022/11/08	1.1	93.53	0	0.00	91.80	1.1	3,048	0.04%
2022/11/07	1	91.50	1	91.90	92.50	0	3,435	0.00%
2022/10/28	1	87.30	1	86.90	86.90	0	4,055	0.00%
2022/10/27	3	88.37	1	87.80	90.00	2	4,090	0.05%
2022/10/26	1	86.30	0	0.00	87.80	1	4,050	0.02%
2022/10/24	2	95.00	1	93.00	93.00	1	4,100	0.02%
2022/10/20	2	94.15	0	0.00	94.40	2	4,113	0.05%
2022/10/19	4	98.70	3	96.70	96.30	1	4,102	0.02%
2022/10/18	2	98.75	4	98.75	98.00	-2	4,095	-0.05%
2022/10/17	0	0.00	1	93.60	97.20	-1	4,103	-0.02%
2022/10/14	1	98.50	0	0.00	97.20	1	4,099	0.02%
2022/10/11	1	97.60	0	0.00	97.60	1	4,147	0.02%
2022/09/30	0	0.00	1	91.70	95.30	-1	4,411	-0.02%
2022/09/29	2	94.40	0	0.00	93.90	2	4,446	0.04%
2022/09/28	1	100.00	1	95.90	95.80	0	4,476	0.00%
2022/09/26	1	104.50	0	0.00	102.50	1	4,426	0.02%
2022/09/21	1	112.00	0	0.00	111.00	1	4,451	0.02%
2022/09/19	1	112.50	0	0.00	112.00	1	4,532	0.02%
2022/09/13	2	114.50	3	115.17	114.50	-1	5,097	-0.02%
2022/09/08	0	0.00	1	114.00	114.00	-1	5,163	-0.02%
2022/09/07	1	112.50	1	110.00	112.50	0	5,241	0.00%
2022/09/06	4	108.25	3	108.50	108.00	1	5,166	0.02%
2022/09/05	1	111.50	1	111.00	110.50	0	5,068	0.00%
2022/08/30	1	111.50	1	112.00	112.00	0	5,094	0.00%
2022/08/26	1	115.00	0.5	115.00	113.50	0.5	5,034	0.01%
2022/08/24	1	111.50	0	0.00	112.50	1	5,004	0.02%
2022/08/23	1	112.50	0	0.00	113.00	1	4,964	0.02%
2022/08/19	1	116.00	0	0.00	115.50	1	4,932	0.02%
2022/08/18	1	115.00	0	0.00	115.50	1	4,930	0.02%
2022/08/16	1	116.00	1	115.50	115.00	0	4,899	0.00%
2022/08/15	2	113.25	2	113.75	115.00	0	4,836	0.00%
2022/08/12	6.5	113.15	0	0.00	115.00	6.5	4,768	0.14%
2022/08/11	2	121.50	0	0.00	121.00	2	4,463	0.04%
2022/08/09	1	130.50	2.1	131.84	131.00	-1.1	4,459	-0.03%
2022/08/05	0.1	125.00	1	124.50	125.00	-0.9	4,296	-0.02%
2022/08/04	1	126.50	0	0.00	127.50	1	4,228	0.02%
2022/07/29	1	122.00	1	124.50	124.00	0	4,384	0.00%
2022/07/27	0	0.00	1	119.00	120.00	-1	4,399	-0.02%
2022/07/21	0	0.00	1	118.00	119.00	-1	4,884	-0.02%
2022/07/20	0	0.00	1	118.00	118.50	-1	5,113	-0.02%
2022/07/07	1	109.00	1	108.00	107.50	0	5,577	0.00%
2022/06/29	2	119.00	1	118.50	119.00	1	5,699	0.02%
2022/06/28	1	124.00	1	120.50	121.00	0	5,691	0.00%
2022/06/23	3	122.00	4	121.75	122.00	-1	5,649	-0.02%
2022/06/22	4	131.88	2	129.50	129.50	2	5,472	0.04%
2022/06/21	1	128.50	4	129.88	132.00	-3	5,281	-0.06%
2022/06/17	1	124.00	1	125.00	125.00	0	5,046	0.00%
2022/06/16	2	127.00	4	126.75	122.50	-2	4,969	-0.04%
2022/06/14	3	121.33	2	123.00	124.50	1	4,853	0.02%
2022/06/10	1	123.50	0	0.00	124.00	1	4,870	0.02%
2022/06/08	3	126.17	5	125.40	123.00	-2	4,873	-0.04%
2022/06/07	2	125.00	0	0.00	125.50	2	4,752	0.04%
2022/06/06	1	123.50	1	125.00	126.00	0	4,731	0.00%
2022/06/02	2	120.75	2	121.50	122.50	0	4,715	0.00%
2022/05/31	1	122.00	1	122.50	123.00	0	4,705	0.00%
2022/05/30	1	120.00	1	120.50	123.00	0	4,706	0.00%
2022/05/27	0	0.00	2	117.00	118.00	-2	4,691	-0.04%
2022/05/26	2	114.25	2	116.00	114.00	0	4,702	0.00%
2022/05/25	1	119.50	0	0.00	119.50	1	4,792	0.02%
2022/05/23	1	121.50	0	0.00	121.00	1	4,831	0.02%
2022/05/19	4	123.88	5	121.60	122.50	-1	4,848	-0.02%
2022/05/16	0	0.00	1	117.50	117.00	-1	4,713	-0.02%
2022/05/13	0	0.00	2	112.25	112.50	-2	4,632	-0.04%
2022/05/12	1	109.50	1	112.00	109.50	0	4,617	0.00%
2022/05/11	2	109.00	3	112.33	111.00	-1	4,631	-0.02%
2022/05/10	3	106.33	3	107.83	110.50	0	4,731	0.00%
2022/05/09	3	109.50	1	111.00	109.00	2	4,697	0.04%
2022/05/06	2	109.00	0	0.00	109.50	2	4,667	0.04%
2022/05/03	3	125.67	4	126.25	127.00	-1	4,466	-0.02%
2022/04/29	1	132.00	1	128.00	128.00	0	4,434	0.00%
2022/04/28	0	0.00	1	132.50	127.50	-1	4,346	-0.02%
2022/04/27	2	133.25	3	133.50	132.50	-1	4,197	-0.02%
2022/04/26	23	130.41	2	131.75	132.50	21	4,002	0.52%
2022/04/22	2	128.25	7	130.29	130.00	-5	3,729	-0.13%
2022/04/21	3	127.33	5	126.90	125.50	-2	3,542	-0.06%
2022/04/20	3	124.17	3	126.50	125.00	0	3,337	0.00%
2022/04/18	0	0.00	2	116.00	116.50	-2	3,264	-0.06%
2022/04/15	0	0.00	1	115.50	116.50	-1	3,270	-0.03%
2022/04/12	4	120.88	0	0.00	120.00	4	3,687	0.11%
2022/04/11	3	126.00	3	127.00	124.50	0	3,751	0.00%
2022/04/08	6	122.50	8	125.31	125.00	-2	3,786	-0.05%
2022/04/07	3	122.00	0	0.00	119.50	3	3,646	0.08%
2022/04/01	0	0.00	1	121.50	121.50	-1	3,764	-0.03%
2022/03/29	0	0.00	2	120.50	121.00	-2	4,033	-0.05%
2022/03/22	1	116.00	1	115.50	116.00	0	5,591	0.00%
2022/03/17	2	114.00	2	114.50	115.50	0	6,187	0.00%
2022/03/16	0	0.00	2	112.50	113.50	-2	6,250	-0.03%
2022/03/11	1	112.00	1	112.00	111.00	0	6,344	0.00%
2022/03/10	0	0.00	1	111.00	110.50	-1	6,341	-0.02%
2022/03/09	2	108.00	0	0.00	108.00	2	6,332	0.03%
2022/03/08	1	107.00	1	108.00	107.00	0	6,336	0.00%
2022/03/04	2	114.50	2	113.50	113.50	0	6,364	0.00%
2022/03/01	0	0.00	1	116.00	117.50	-1	6,441	-0.02%
2022/02/25	10	112.30	9	113.50	114.50	1	6,478	0.02%
2022/02/24	1	118.00	0	0.00	117.50	1	6,423	0.02%
2022/02/21	1	123.00	0	0.00	123.00	1	6,573	0.02%
2022/02/18	0	0.00	1	123.50	125.50	-1	6,676	-0.01%
2022/02/17	1	124.00	0	0.00	125.00	1	6,807	0.01%
2022/02/14	0	0.00	1	122.00	123.00	-1	7,221	-0.01%
2022/02/11	1	125.00	1	125.00	125.00	0	7,325	0.00%
2022/02/10	3	129.17	2	129.75	127.50	1	7,491	0.01%
2022/02/09	1	127.00	0	126.00	128.00	1	7,569	0.01%
2022/01/26	0	0.00	2	124.00	123.00	-2	8,399	-0.02%
2022/01/21	3	119.67	0	0.00	119.50	3	8,673	0.03%
2022/01/19	3	122.00	5.1	122.62	124.00	-2.1	8,896	-0.02%
2022/01/17	0	0.00	1	125.50	125.50	-1	8,942	-0.01%
2022/01/13	1	119.00	0	0.00	122.00	1	8,963	0.01%
2022/01/12	0	0.00	1	123.00	122.50	-1	8,943	-0.01%
2022/01/11	5	120.20	0	0.00	119.00	5	8,892	0.06%
2022/01/06	2	126.50	0	0.00	128.00	2	8,643	0.02%
2022/01/05	1	129.50	1	129.50	129.00	0	8,573	0.00%
2022/01/04	2	129.00	31	130.11	134.50	-29	8,252	-0.35%
2021/12/30	1.1	127.50	0.1	128.50	127.50	1	8,007	0.01%
2021/12/29	2	128.50	2	128.50	129.00	0	7,937	0.00%
2021/12/28	0	0.00	2	125.50	125.00	-2	7,806	-0.03%
2021/12/27	10	128.45	8	126.75	126.50	2	7,771	0.03%
2021/12/24	0	0.00	6	124.92	124.50	-6	7,636	-0.08%
2021/12/23	5	125.00	3	126.83	124.50	2	7,592	0.03%
2021/12/22	1	125.00	0	0.00	127.00	1	7,472	0.01%
2021/12/21	8	125.13	1	121.50	126.00	7	7,421	0.09%
2021/12/20	0	0.00	3.2	128.41	125.50	-3.2	7,263	-0.04%
2021/12/17	32	128.77	6	127.67	125.50	26	7,073	0.37%
2021/12/16	10	125.85	5	125.70	127.00	5	6,482	0.08%
2021/12/15	2	117.50	11	121.82	125.50	-9	5,787	-0.16%
2021/12/14	3	115.33	1	115.50	114.50	2	5,256	0.04%
2021/12/10	1	114.50	1	115.50	114.50	0	5,145	0.00%
2021/12/09	2	114.00	2	112.50	113.00	0	5,052	0.00%
2021/12/07	0	0.00	1	110.00	110.00	-1	4,895	-0.02%
2021/12/03	0	0.00	1	108.00	107.50	-1	4,882	-0.02%
2021/12/01	0	0.00	2	109.50	110.50	-2	4,848	-0.04%
2021/11/29	1	105.50	1	105.50	105.50	0	4,767	0.00%
2021/11/26	1	104.50	1	105.50	106.00	0	4,741	0.00%
2021/11/25	1	107.50	0	0.00	107.50	1	4,670	0.02%
2021/11/24	0	0.00	5	110.50	108.50	-5	4,651	-0.11%
2021/11/23	1	112.50	2	112.00	110.00	-1	4,574	-0.02%
2021/11/19	4.1	113.49	2	115.75	116.50	2.1	4,438	0.05%
2021/11/18	3.2	114.03	2	114.25	112.50	1.2	4,328	0.03%
2021/11/17	2	111.00	0	0.00	111.00	2	4,202	0.05%
2021/11/16	2	114.50	5	114.50	114.00	-3	4,092	-0.07%
2021/11/15	0	0.00	4	117.50	119.00	-4	3,956	-0.10%
2021/11/12	2	114.75	2	114.25	114.50	0	3,828	0.00%
2021/11/11	5	116.20	2.7	117.33	113.00	2.3	3,736	0.06%
2021/11/10	2	115.00	13	114.12	115.50	-11	3,475	-0.32%
2021/11/09	2	114.00	4	115.38	114.50	-2	3,354	-0.06%
2021/11/08	2	116.00	3	115.17	115.50	-1	3,161	-0.03%
2021/11/05	21	114.79	4	112.50	113.50	17	2,987	0.57%
2021/11/04	4	112.50	7	114.43	115.50	-3	2,624	-0.11%
2021/11/03	0	0.00	1	105.00	105.00	-1	2,135	-0.05%
2021/11/02	2	103.25	0	0.00	102.50	2	2,084	0.10%
2021/11/01	0	0.00	4	109.25	108.50	-4	1,986	-0.20%
2021/10/29	0	0.00	1	104.50	105.00	-1	1,819	-0.05%
2021/10/28	2	105.75	3	106.00	105.00	-1	1,766	-0.06%
2021/10/27	5	103.60	2	104.50	105.50	3	1,690	0.18%
2021/10/26	2	101.00	2	102.50	101.50	0	1,533	0.00%
2021/10/25	0	0.00	0.2	98.10	98.80	-0.2	1,508	-0.01%
2021/10/21	0.1	95.40	0	0.00	95.40	0.1	1,522	0.00%
2021/10/20	0	0.00	4	94.70	94.70	-4	1,656	-0.24%
2021/10/18	0.1	91.10	0	0.00	90.90	0.1	1,700	0.01%
2021/10/12	0	0.00	2	94.00	93.00	-2	1,983	-0.10%
2021/10/07	2	94.10	1	94.00	95.80	1	2,160	0.05%
2021/09/30	6	92.72	5	93.18	93.00	1	2,137	0.05%
2021/09/28	3	93.93	2	94.15	94.20	1	2,167	0.05%
2021/09/08	1	88.60	0	0.00	88.20	1	2,462	0.04%
2021/08/17	0	0.00	3	89.03	89.20	-3	2,673	-0.11%
2021/08/13	2	89.50	2	89.60	89.30	0	2,667	0.00%
2021/08/11	1	89.00	0	0.00	88.80	1	2,667	0.04%
2021/08/09	3	92.50	2	92.30	92.10	1	2,655	0.04%
2021/08/06	1	94.50	0	0.00	93.50	1	2,687	0.04%
2021/08/02	2	97.15	2	97.00	96.70	0	2,869	0.00%
2021/07/30	1	96.40	1	96.90	97.30	0	2,907	0.00%
2021/07/29	1	96.00	0	0.00	97.50	1	2,918	0.03%
2021/07/27	0	0.00	1	99.00	99.50	-1	2,883	-0.03%
2021/07/26	3	101.50	8	106.31	102.00	-5	2,844	-0.18%
2021/07/21	2	108.75	2	109.75	109.00	0	2,674	0.00%
2021/07/20	3	105.00	0	0.00	104.50	3	2,586	0.12%
2021/07/19	4	108.50	1	109.00	107.50	3	2,554	0.12%
2021/07/16	0	0.00	2	111.00	109.50	-2	2,561	-0.08%
2021/07/15	1	107.50	1	109.00	108.50	0	2,465	0.00%
2021/07/14	2	105.50	2	106.75	108.50	0	2,419	0.00%
2021/07/13	1	103.50	0	0.00	102.50	1	2,322	0.04%
2021/07/09	1	102.50	0	0.00	100.50	1	2,430	0.04%
2021/07/05	4	103.25	0	0.00	104.00	4	2,816	0.14%
2021/06/29	0	0.00	1	103.50	106.50	-1	3,010	-0.03%
2021/06/25	0	0.00	6	101.00	99.20	-6	3,093	-0.19%
2021/06/22	0	0.00	3	97.50	96.40	-3	3,210	-0.09%
2021/06/18	7	99.91	0	0.00	99.90	7	3,355	0.21%
2021/06/17	1	99.10	0	0.00	99.00	1	3,472	0.03%
2021/06/15	0	0.00	1	99.30	99.10	-1	4,075	-0.02%
2021/06/11	1	101.00	0	0.00	99.50	1	4,156	0.02%
2021/06/10	0	0.00	1	101.00	100.50	-1	4,181	-0.02%
2021/06/09	0	0.00	1	98.40	98.00	-1	4,178	-0.02%
2021/06/08	1	97.50	0	0.00	97.40	1	4,233	0.02%
2021/06/07	1	97.20	0	0.00	96.50	1	4,272	0.02%
2021/06/03	0	0.00	1	100.50	100.00	-1	4,303	-0.02%
2021/06/02	3	97.90	2	97.75	97.50	1	4,270	0.02%
2021/06/01	0	0.00	2	96.30	96.40	-2	4,229	-0.05%
2021/05/28	0	0.00	2	94.70	94.80	-2	4,208	-0.05%
2021/05/26	2	92.00	0	0.00	92.50	2	4,198	0.05%
2021/05/25	2	93.80	0	0.00	93.10	2	4,209	0.05%
2021/05/19	0	0.00	1	91.40	92.00	-1	4,279	-0.02%
2021/05/18	1	90.40	1	90.40	90.40	0	4,291	0.00%
2021/05/14	0	0.00	5	93.00	89.60	-5	4,277	-0.12%
2021/05/12	1	90.20	1	91.00	90.60	0	4,174	0.00%
2021/05/11	0	0.00	1	94.60	94.30	-1	4,094	-0.02%
2021/05/05	0	0.00	2	104.50	104.00	-2	3,980	-0.05%
2021/05/04	1	102.50	0	0.00	105.50	1	3,979	0.03%
2021/04/29	1	114.50	0	0.00	113.00	1	3,910	0.03%
2021/04/23	1	113.00	0	0.00	113.00	1	3,919	0.03%
2021/04/20	1	114.50	0	0.00	115.50	1	3,901	0.03%
2021/04/14	6	121.42	1	120.00	122.00	5	3,888	0.13%
2021/04/13	1	125.50	0	0.00	125.50	1	3,722	0.03%
2021/04/12	1	127.50	1	124.00	124.00	0	3,704	0.00%
2021/04/09	5	123.50	0	0.00	125.50	5	3,656	0.14%
2021/04/08	0	0.00	1	123.00	124.00	-1	3,585	-0.03%
2021/04/06	2	118.75	1	117.50	117.50	1	3,437	0.03%
2021/04/01	0	0.00	1	117.00	118.00	-1	3,367	-0.03%
2021/03/31	0	0.00	3	115.33	116.00	-3	3,273	-0.09%
2021/03/26	1	110.00	0	0.00	110.00	1	3,074	0.03%
2021/03/25	1	109.50	1	112.50	109.00	0	3,047	0.00%
2021/03/24	1	109.50	1	111.50	111.00	0	2,985	0.00%
2021/03/23	2.9	109.49	0	0.00	110.00	2.9	2,924	0.10%
2021/03/22	0	0.00	3	111.50	112.00	-3	2,863	-0.10%
2021/03/19	5	107.40	7	108.43	108.50	-2	2,788	-0.07%
2021/03/18	6	109.00	0	0.00	110.00	6	2,581	0.23%
2021/03/12	0	0.00	2	97.80	98.80	-2	2,189	-0.09%
2021/03/11	0	0.00	2	97.35	96.30	-2	2,158	-0.09%
2021/03/05	0	0.00	2	94.40	94.00	-2	2,137	-0.09%
2021/03/02	1	94.40	0	0.00	94.40	1	2,198	0.05%
2021/02/26	3	94.17	0	0.00	94.40	3	2,262	0.13%
2021/02/24	0	0.00	1	94.80	94.80	-1	2,313	-0.04%
2021/02/22	0	0.00	2	97.30	96.80	-2	2,317	-0.09%
2021/02/18	3	96.00	5	96.14	96.30	-2	2,295	-0.09%
2021/02/17	0	0.00	1	96.80	94.50	-1	2,357	-0.04%
2021/02/05	0	0.00	1	95.10	95.30	-1	2,399	-0.04%
2021/02/03	0	0.00	1	95.30	94.40	-1	2,657	-0.04%
2021/01/29	1	92.80	0	0.00	92.40	1	2,769	0.04%
2021/01/28	1	94.30	0	0.00	94.30	1	2,802	0.04%
2021/01/25	1	93.00	0	0.00	93.20	1	2,920	0.03%
2021/01/21	0	0.00	24.5	90.00	89.90	-24.5	3,023	-0.81%
2021/01/20	0	0.00	5	90.94	90.40	-5	3,097	-0.16%
2021/01/18	0	0.00	5	92.20	93.70	-5	3,292	-0.15%
2021/01/15	1	94.10	0	0.00	93.10	1	3,349	0.03%
2021/01/14	3	94.63	1	94.10	94.70	2	3,525	0.06%
2021/01/13	11	95.42	0	0.00	95.00	11	3,744	0.29%
2021/01/12	0	0.00	10	94.00	94.00	-10	3,968	-0.25%
2021/01/08	11	98.08	1	97.60	98.10	10	4,186	0.24%
2021/01/06	1	96.70	5	96.30	95.90	-4	4,234	-0.09%
2021/01/05	0	0.00	2	97.30	98.00	-2	4,298	-0.05%
2021/01/04	5	95.80	0	0.00	95.90	5	4,236	0.12%
2020/12/31	0	0.00	1	93.70	93.80	-1	4,224	-0.02%
2020/12/30	0	0.00	1	93.20	93.10	-1	4,258	-0.02%
2020/12/22	2	93.55	0	0.00	92.70	2	4,315	0.05%
2020/12/21	0	0.00	1	94.20	95.20	-1	4,307	-0.02%
2020/12/17	1	94.70	0	0.00	95.00	1	4,327	0.02%
2020/12/14	0	0.00	3	96.80	97.00	-3	4,333	-0.07%
2020/12/10	1	97.60	3	96.47	96.20	-2	4,322	-0.05%
2020/12/08	3	98.57	0	0.00	98.40	3	4,311	0.07%
2020/12/07	0	0.00	3	98.20	98.50	-3	4,347	-0.07%
2020/12/03	1	97.80	0	0.00	97.40	1	4,372	0.02%
2020/12/02	0	0.00	1	97.00	97.40	-1	4,445	-0.02%
2020/11/27	3	98.27	1	97.90	98.20	2	4,679	0.04%
2020/11/23	1	99.60	0	0.00	99.60	1	5,045	0.02%
2020/11/20	1	100.00	0	0.00	99.80	1	5,105	0.02%
2020/11/16	1	99.30	1	101.50	101.50	0	5,715	0.00%
2020/11/13	1	100.50	0	0.00	99.90	1	5,643	0.02%
2020/11/12	0	0.00	10	101.15	99.60	-10	5,587	-0.18%
2020/11/05	1	98.50	1.9	98.89	98.70	-0.9	5,422	-0.02%
2020/11/04	0	0.00	9	99.98	100.50	-9	5,581	-0.16%
2020/11/03	1	100.00	4	99.83	99.80	-3	5,745	-0.05%
2020/11/02	4	100.50	9	102.17	100.50	-5	5,766	-0.09%
2020/10/29	2	98.85	0	0.00	99.00	2	5,601	0.04%
2020/10/28	2	101.00	6	101.17	101.00	-4	5,555	-0.07%
2020/10/27	0	0.00	5	101.48	103.50	-5	5,503	-0.09%
2020/10/26	4	100.00	0.1	100.00	99.40	3.9	5,365	0.07%
2020/10/23	2	99.10	0	0.00	99.00	2	5,288	0.04%
2020/10/22	7	100.04	7	98.81	100.00	0	5,250	0.00%
2020/10/21	16	98.09	15	98.20	97.30	1	5,067	0.02%
2020/10/20	0	0.00	4	97.60	100.50	-4	4,858	-0.08%
2020/10/19	11	96.45	2	99.60	95.30	9	4,640	0.19%
2020/10/16	0	0.00	1	94.80	94.10	-1	4,418	-0.02%
2020/10/15	2	94.50	1	94.90	94.50	1	4,368	0.02%
2020/10/14	1	93.90	0	0.00	93.70	1	4,316	0.02%
2020/10/13	0	0.00	2	91.80	91.70	-2	4,291	-0.05%
2020/10/08	0	0.00	5	89.60	89.80	-5	4,258	-0.12%
2020/10/07	1	89.60	0	0.00	89.50	1	4,248	0.02%
2020/10/05	0	0.00	4	87.00	88.20	-4	4,231	-0.09%
2020/09/29	1	83.60	0	0.00	83.90	1	4,263	0.02%
2020/09/25	2	82.50	1	83.00	83.60	1	4,342	0.02%
2020/09/24	2	85.25	0	0.00	84.20	2	4,335	0.05%
2020/09/23	2	86.75	0	0.00	87.00	2	4,338	0.05%
2020/09/17	0	0.00	10	88.40	88.10	-10	4,288	-0.23%
2020/09/16	0	0.00	1	86.50	86.20	-1	4,241	-0.02%
2020/09/15	5	87.10	0	0.00	86.70	5	4,229	0.12%
2020/09/11	1	85.00	0	0.00	85.10	1	4,221	0.02%
2020/09/09	3	87.73	0	0.00	87.30	3	4,141	0.07%
2020/09/08	1	87.90	2	89.25	88.40	-1	4,112	-0.02%
2020/09/07	4	89.23	1	92.60	89.00	3	4,092	0.07%
2020/09/03	2	93.20	1	94.50	92.10	1	3,963	0.03%
2020/09/02	0	0.00	1	93.30	93.10	-1	3,892	-0.03%
2020/09/01	1	92.50	6	93.03	92.10	-5	3,818	-0.13%
2020/08/31	0	0.00	5	92.38	92.00	-5	3,702	-0.14%
2020/08/27	3	89.00	4	89.75	88.40	-1	3,404	-0.03%
2020/08/26	0	0.00	3	88.10	88.00	-3	3,318	-0.09%
2020/08/25	5	87.50	6	89.33	87.80	-1	3,238	-0.03%
2020/08/24	16	88.18	5	88.38	88.90	11	2,897	0.38%
2020/08/21	4	83.38	4	85.10	84.50	0	2,742	0.00%
2020/08/20	2	82.95	0	0.00	79.90	2	2,667	0.07%
2020/08/17	4	85.85	2	85.50	85.30	2	2,618	0.08%
2020/08/12	2	83.05	1	84.70	84.80	1	2,547	0.04%
2020/08/11	2	86.70	2	85.90	84.40	0	2,527	0.00%
2020/08/10	10	85.40	14.6	85.17	85.40	-4.6	2,469	-0.19%
2020/08/07	0	0.00	9	83.07	82.60	-9	2,349	-0.38%
2020/08/05	2	79.50	0	0.00	80.10	2	2,241	0.09%
2020/07/24	2	76.35	0	0.00	76.30	2	2,507	0.08%
2020/07/16	1	83.90	0	0.00	84.00	1	2,648	0.04%
2020/07/15	1	84.00	0	0.00	83.80	1	2,610	0.04%
2020/07/14	1	84.20	0	0.00	84.00	1	2,640	0.04%
2020/07/13	2	84.00	2	84.55	84.60	0	2,652	0.00%
2020/07/10	1	83.50	0	0.00	83.20	1	2,668	0.04%
2020/07/08	1	86.80	1	87.00	87.10	0	2,623	0.00%
2020/07/06	1	86.40	3	86.87	86.80	-2	2,617	-0.08%
2020/07/03	2	86.00	1	85.20	85.40	1	2,614	0.04%
2020/07/02	0	0.00	3	84.80	85.40	-3	2,635	-0.11%
2020/06/17	1	82.90	1	82.70	82.70	0	2,921	0.00%
2020/06/16	2	81.80	0	0.00	82.90	2	2,945	0.07%
2020/06/11	2	81.30	0	0.00	80.90	2	3,110	0.06%
2020/06/10	0	0.00	1	82.80	83.00	-1	3,115	-0.03%
2020/06/09	2	82.45	0	0.00	82.20	2	3,172	0.06%
2020/06/08	2	84.65	0	0.00	83.80	2	3,202	0.06%
2020/05/29	0	0.00	1	85.00	84.20	-1	3,191	-0.03%
2020/05/28	1	87.50	3	86.33	85.00	-2	3,194	-0.06%
2020/05/27	0	0.00	1	84.50	84.50	-1	3,146	-0.03%
2020/05/21	0	0.00	1	86.10	85.30	-1	3,129	-0.03%
2020/05/20	1	85.30	1	84.20	84.50	0	3,122	0.00%
2020/05/19	0	0.00	1	84.60	84.80	-1	3,122	-0.03%
2020/05/18	4	85.00	2	85.05	84.00	2	3,112	0.06%
2020/05/15	5	85.46	5	84.80	84.70	0	3,107	0.00%
2020/05/14	2	88.80	1	86.60	85.20	1	3,074	0.03%
2020/05/12	2	87.80	4	88.48	87.70	-2	3,067	-0.07%
2020/05/11	10	88.32	18	88.37	89.60	-8	3,024	-0.26%
2020/05/08	3	81.60	3	82.47	82.70	0	2,815	0.00%
2020/05/07	3	80.60	2	81.15	81.00	1	2,764	0.04%
2020/05/04	2	79.00	4	79.80	79.30	-2	2,772	-0.07%
2020/04/30	2	80.70	2	81.70	80.90	0	2,786	0.00%
2020/04/29	12	81.62	12	82.10	81.20	0	2,804	0.00%
2020/04/28	7	79.60	5	79.40	79.30	2	2,757	0.07%
2020/04/27	8	78.56	8	79.09	79.00	0	2,792	0.00%
2020/04/23	8	78.95	9	79.38	79.30	-1	2,735	-0.04%
2020/04/22	1	72.40	3	73.73	75.90	-2	2,593	-0.08%
2020/04/21	2	72.75	0	0.00	72.30	2	2,564	0.08%
2020/04/17	4	75.15	7	75.51	74.20	-3	2,570	-0.12%
2020/04/16	0	0.00	1	74.00	74.10	-1	2,588	-0.04%
2020/04/14	0	0.00	52	72.70	73.10	-52	2,589	-2.01%
2020/04/13	5	71.70	0	0.00	71.80	5	2,604	0.19%
2020/04/09	1	72.20	0	0.00	71.50	1	2,625	0.04%
2020/04/06	6	70.23	10	70.31	71.40	-4	2,563	-0.16%
2020/04/01	11	69.05	14	69.18	70.10	-3	2,521	-0.12%
2020/03/31	6	67.63	6	68.40	68.30	0	2,503	0.00%
2020/03/27	3	67.80	0	0.00	65.90	3	2,439	0.12%
2020/03/26	5	66.70	4	66.30	67.10	1	2,416	0.04%
2020/03/25	11	67.04	4	67.12	66.20	7	2,395	0.29%
2020/03/23	1	61.50	3	61.73	61.80	-2	2,317	-0.09%
2020/03/19	1	56.50	0	0.00	56.30	1	2,299	0.04%
2020/03/18	2	61.30	11	61.13	60.70	-9	2,251	-0.40%
2020/03/17	1	59.60	2	58.80	58.20	-1	2,206	-0.05%
2020/03/11	1	79.00	0	0.00	76.00	1	2,078	0.05%
2020/03/10	1	75.40	1	75.00	77.70	0	2,086	0.00%
2020/03/09	0	0.00	1	78.60	78.00	-1	2,099	-0.05%
2020/03/06	1	81.30	0	0.00	81.30	1	2,101	0.05%
2020/03/05	7	81.46	1	82.00	82.10	6	2,224	0.27%
2020/03/03	0	0.00	5	80.20	80.30	-5	2,260	-0.22%
2020/03/02	5	79.00	0	0.00	78.60	5	2,352	0.21%
2020/02/27	1	78.70	1	79.60	78.70	0	2,367	0.00%
2020/02/26	0	0.00	1	81.30	81.40	-1	2,384	-0.04%
2020/02/25	0	0.00	1	79.90	81.00	-1	2,439	-0.04%
2020/02/24	0	0.00	1	80.60	80.50	-1	2,442	-0.04%
2020/02/19	0	0.00	2	84.10	83.60	-2	2,493	-0.08%
2020/02/18	0	0.00	1	83.50	83.70	-1	2,487	-0.04%
2020/02/17	1	83.20	0	0.00	83.20	1	2,489	0.04%
2020/02/14	6	84.42	5	84.20	84.60	1	2,489	0.04%
2020/02/13	4	84.73	6	84.40	84.90	-2	2,476	-0.08%
2020/02/12	10	81.95	5	81.50	81.80	5	2,408	0.21%
2020/02/07	1	78.00	0	0.00	77.70	1	2,479	0.04%
2020/02/05	1	78.50	0	0.00	77.50	1	2,473	0.04%
2020/01/31	1	80.30	0	0.00	79.30	1	2,445	0.04%
2020/01/30	1	80.00	0	0.00	80.30	1	2,461	0.04%
2020/01/20	0	0.00	1	88.80	88.80	-1	2,455	-0.04%
2020/01/10	1	87.30	0	0.00	86.70	1	2,747	0.04%
2020/01/09	1	88.90	1	89.00	89.10	0	2,716	0.00%
2020/01/06	0	0.00	1	91.30	91.10	-1	2,717	-0.04%
2020/01/03	0	0.00	2	94.40	92.00	-2	2,768	-0.07%
2019/12/31	1	94.00	0	0.00	94.10	1	2,835	0.04%
2019/12/23	0	0.00	1	90.80	90.60	-1	2,891	-0.03%
2019/12/17	1	93.70	0	0.00	94.00	1	2,919	0.03%
2019/12/16	0	0.00	1	93.20	93.50	-1	2,917	-0.03%
2019/12/13	1	93.00	0	0.00	93.10	1	2,928	0.03%
2019/12/05	1	93.10	0	0.00	93.30	1	3,151	0.03%
2019/12/04	1	92.70	0	0.00	92.60	1	3,171	0.03%
2019/12/03	0	0.00	0.1	94.70	94.70	-0.1	3,167	0.00%
2019/12/02	11	96.83	10	94.60	95.60	1	3,169	0.03%
2019/11/29	1	95.60	2	95.70	95.60	-1	3,141	-0.03%
2019/11/28	4	95.30	0	0.00	95.60	4	3,151	0.13%
2019/11/27	0	0.00	5	95.64	96.00	-5	3,199	-0.16%
2019/11/26	2	93.70	0	0.00	94.20	2	3,202	0.06%
2019/11/20	1	89.00	1	89.00	91.50	0	3,873	0.00%
2019/11/11	1	90.80	0	0.00	89.90	1	4,123	0.02%
2019/11/07	4	89.30	0	0.00	88.30	4	4,125	0.10%
2019/11/01	1	93.70	0	0.00	93.60	1	4,343	0.02%
2019/10/29	0	0.00	1	95.40	95.00	-1	4,506	-0.02%
2019/10/28	0	0.00	1	96.20	95.80	-1	4,525	-0.02%
2019/10/25	1	94.40	2	94.05	94.00	-1	4,551	-0.02%
2019/10/24	0	0.00	1	96.20	95.30	-1	4,651	-0.02%
2019/10/23	1	95.10	0	0.00	95.10	1	4,872	0.02%
2019/10/22	4	95.78	1	95.40	95.10	3	4,957	0.06%
2019/10/21	4	95.90	8	94.95	95.40	-4	5,211	-0.08%
2019/10/18	4	93.20	2	92.85	92.80	2	5,255	0.04%
2019/10/17	9	89.01	1	88.60	89.30	8	5,222	0.15%
2019/10/16	2	90.00	1	91.10	90.00	1	5,197	0.02%
2019/10/09	3	88.60	1	88.10	88.00	2	5,178	0.04%
2019/10/08	4	90.88	2	90.60	90.60	2	5,324	0.04%
2019/10/03	1	91.70	0	0.00	91.70	1	5,258	0.02%
2019/10/02	0	0.00	1	91.50	91.90	-1	5,248	-0.02%
2019/09/23	0	0.00	1	96.40	96.00	-1	5,333	-0.02%
2019/09/20	1	95.50	0	0.00	95.80	1	5,328	0.02%
2019/09/19	1	94.80	1	95.00	95.00	0	5,330	0.00%
2019/09/18	1	94.20	0	0.00	94.10	1	5,362	0.02%
2019/09/16	12	95.59	2	94.00	95.50	10	5,382	0.19%
2019/09/12	1	95.30	0	0.00	95.00	1	5,370	0.02%
2019/09/11	3	96.40	1	95.50	95.80	2	5,349	0.04%
2019/09/10	2	97.50	0	0.00	96.80	2	5,316	0.04%
2019/09/09	0	0.00	2	103.00	102.50	-2	5,167	-0.04%
2019/09/06	2	104.50	0	0.00	104.50	2	5,143	0.04%
2019/09/04	1	106.50	3	106.17	107.00	-2	5,106	-0.04%
2019/09/03	1	109.00	1	106.00	106.00	0	5,154	0.00%
2019/09/02	0	0.00	1	105.00	106.00	-1	5,051	-0.02%
2019/08/30	1	106.50	0	0.00	104.50	1	5,013	0.02%
2019/08/29	1	105.00	3	106.50	106.50	-2	4,942	-0.04%
2019/08/28	1	105.00	1	105.50	103.50	0	4,856	0.00%
2019/08/27	13	107.46	9	107.72	107.00	4	4,611	0.09%
2019/08/26	3	105.00	0	0.00	102.00	3	4,512	0.07%
2019/08/23	1	106.00	1	102.00	106.00	0	4,490	0.00%
2019/08/22	0	0.00	2	100.50	99.40	-2	4,249	-0.05%
2019/08/21	2	97.45	2	98.75	98.60	0	4,219	0.00%
2019/08/20	4	101.30	1	99.90	99.80	3	4,164	0.07%
2019/08/19	5	101.50	0	0.00	102.00	5	4,139	0.12%
2019/08/16	1	101.50	6	102.00	101.50	-5	4,150	-0.12%
2019/08/15	0	0.00	1	101.00	101.00	-1	4,177	-0.02%
2019/08/14	0	0.00	1	104.50	102.00	-1	4,175	-0.02%
2019/08/13	4	100.88	1	101.00	100.50	3	4,097	0.07%
2019/08/12	1	102.50	0	0.00	101.00	1	4,133	0.02%
2019/08/08	1	102.00	1	102.50	103.00	0	4,105	0.00%
2019/08/07	2	101.50	2	102.50	102.00	0	4,054	0.00%
2019/08/06	3	95.27	2	95.95	96.50	1	3,981	0.03%
2019/08/02	1	99.20	0	0.00	99.10	1	3,968	0.03%
2019/07/30	0	0.00	3	105.67	103.50	-3	3,914	-0.08%
2019/07/29	3	107.00	0	0.00	106.50	3	3,874	0.08%
2019/07/26	1	107.50	2	109.00	109.50	-1	3,833	-0.03%
2019/07/25	3	116.67	2	113.75	110.50	1	3,724	0.03%
2019/07/24	8	112.50	5	111.80	112.00	3	3,544	0.08%
2019/07/23	2	112.25	10	111.75	112.00	-8	3,538	-0.23%
2019/07/22	3	104.67	4.9	107.18	108.00	-1.9	3,252	-0.06%
2019/07/19	1	98.20	1	97.50	98.20	0	3,113	0.00%
2019/07/18	1	95.60	2	95.95	94.50	-1	3,071	-0.03%
2019/07/16	0	0.00	1	96.30	95.40	-1	3,078	-0.03%
2019/07/15	1	95.60	0	0.00	96.20	1	3,079	0.03%
2019/07/11	1	95.10	1	94.40	95.50	0	3,085	0.00%
2019/07/10	1	94.30	1	93.90	93.80	0	3,125	0.00%
2019/07/09	0	0.00	1	94.20	93.20	-1	3,126	-0.03%
2019/07/08	1	93.00	3	93.20	93.00	-2	3,135	-0.06%
2019/07/05	1	93.50	1	94.10	93.90	0	3,194	0.00%
2019/07/03	1	93.00	1	94.30	92.60	0	3,317	0.00%
2019/07/01	0	0.00	15	92.23	94.60	-15	3,324	-0.45%
2019/06/27	0	0.00	1	89.30	88.20	-1	3,281	-0.03%
2019/06/26	1	86.30	0	0.00	87.20	1	3,380	0.03%
2019/06/25	1	90.10	0	0.00	87.50	1	3,500	0.03%
2019/06/24	0	0.00	1	87.40	89.20	-1	3,557	-0.03%
2019/06/21	1	87.60	5	90.30	87.60	-4	3,737	-0.11%
2019/06/20	0	0.00	5	87.50	88.10	-5	3,776	-0.13%
2019/06/14	5	86.20	0	0.00	86.00	5	4,093	0.12%
2019/06/13	6	88.72	1	87.00	87.00	5	4,247	0.12%
2019/06/12	1	89.10	2	89.25	89.20	-1	4,421	-0.02%
2019/06/11	7	88.91	5	90.10	90.40	2	4,464	0.04%
2019/05/31	2	88.45	1	88.00	88.00	1	4,752	0.02%
2019/05/29	0	0.00	2	86.60	87.40	-2	4,751	-0.04%
2019/05/28	1	85.60	0	0.00	85.50	1	4,818	0.02%
2019/05/22	0	0.00	5	84.70	83.90	-5	4,967	-0.10%
2019/05/17	1	79.00	0	0.00	78.60	1	5,091	0.02%
2019/05/14	5	80.50	5	82.40	84.30	0	5,297	0.00%
2019/05/13	5	81.70	5	82.90	82.60	0	5,333	0.00%
2019/05/10	7	82.70	5	83.50	82.50	2	5,482	0.04%
2019/05/09	8	82.63	0	0.00	81.80	8	5,720	0.14%
2019/05/08	5	86.20	3	86.00	86.00	2	5,661	0.04%
2019/05/07	1	85.30	5	85.80	85.10	-4	5,640	-0.07%
2019/05/06	6	84.75	10	84.91	84.50	-4	5,726	-0.07%
2019/05/03	1	86.60	1	87.00	87.20	0	5,785	0.00%
2019/05/02	2	85.65	0	0.00	85.60	2	5,897	0.03%
2019/04/29	9	86.36	0	0.00	84.00	9	6,095	0.15%
2019/04/26	2	91.30	0	0.00	91.50	2	6,078	0.03%
2019/04/24	0	0.00	1	93.30	92.60	-1	6,586	-0.02%
2019/04/23	1	93.20	2	93.30	93.50	-1	6,713	-0.01%
2019/04/18	3	91.97	0	0.00	91.00	3	6,757	0.04%
2019/04/17	2	93.80	0	0.00	93.00	2	6,773	0.03%
2019/04/16	0	0.00	3	93.40	95.30	-3	6,714	-0.04%
2019/04/15	1	92.60	2	93.60	92.60	-1	6,710	-0.01%
2019/04/11	1	93.00	0	0.00	92.50	1	6,739	0.01%
2019/04/10	1	92.80	0	0.00	94.30	1	6,768	0.01%
2019/04/09	1	93.90	0	0.00	93.70	1	6,735	0.01%
2019/04/02	0	0.00	1	94.20	93.80	-1	6,754	-0.01%
2019/04/01	0	0.00	1	94.00	93.50	-1	6,744	-0.01%
2019/03/28	3	95.60	3	94.63	95.10	0	6,648	0.00%
2019/03/27	3	94.50	24	94.87	94.60	-21	6,552	-0.32%
2019/03/26	53	94.35	34	93.78	93.40	19	6,494	0.29%
2019/03/25	1	91.10	3	90.57	91.50	-2	6,387	-0.03%
2019/03/22	6	93.37	3	92.33	92.20	3	6,333	0.05%
2019/03/21	29	88.21	0	0.00	87.80	29	6,135	0.47%
2019/03/20	1	88.70	0	0.00	88.10	1	6,275	0.02%
2019/03/19	3	88.30	0	0.00	87.70	3	6,345	0.05%
2019/03/18	0	0.00	2	85.10	89.00	-2	6,445	-0.03%
2019/03/15	44	88.33	13	86.62	84.50	31	6,436	0.48%
2019/03/13	1	90.30	1	89.20	89.20	0	6,548	0.00%
2019/03/12	1	90.80	0	0.00	89.90	1	6,599	0.02%
2019/03/11	0	0.00	3	91.73	90.80	-3	6,591	-0.05%
2019/03/08	0	0.00	1	86.00	87.90	-1	6,536	-0.02%
2019/03/07	1	87.10	9	87.53	87.10	-8	6,640	-0.12%
2019/03/06	0	0.00	2	90.00	89.00	-2	6,745	-0.03%
2019/03/05	3	89.10	1	88.10	88.20	2	6,813	0.03%
2019/03/04	21	91.43	15	91.21	91.20	6	6,726	0.09%
2019/02/27	2	90.60	1	91.30	91.70	1	6,700	0.01%
2019/02/26	7	91.59	0	0.00	90.80	7	6,639	0.11%
2019/02/25	0	0.00	1	93.00	92.50	-1	6,691	-0.01%
2019/02/22	1	91.20	1	90.90	90.90	0	6,654	0.00%
2019/02/21	1	94.00	0	0.00	92.00	1	6,763	0.01%
2019/02/19	0	0.00	5	93.80	92.10	-5	6,700	-0.07%
2019/02/15	5	98.36	0	0.00	95.10	5	6,617	0.08%
2019/02/14	1	95.40	1	95.60	95.00	0	6,572	0.00%
2019/02/13	9	99.41	0	0.00	95.00	9	6,608	0.14%
2019/02/12	0	0.00	5.6	96.50	99.40	-5.6	6,662	-0.08%
2019/02/11	2	96.20	12	98.41	96.70	-10	6,602	-0.15%
2019/01/30	11	91.37	57	92.11	94.50	-46	6,449	-0.71%
2019/01/29	3	86.30	1	85.20	86.10	2	6,183	0.03%
2019/01/28	2	87.20	1	85.60	86.00	1	6,191	0.02%
2019/01/25	1	85.90	1	86.00	86.50	0	6,192	0.00%
2019/01/24	1	83.70	3	82.53	84.60	-2	6,144	-0.03%
2019/01/23	4	80.33	2	80.60	81.90	2	6,103	0.03%
2019/01/22	11	83.54	2	85.30	80.50	9	5,962	0.15%
2019/01/21	4	86.70	1	87.10	87.40	3	5,749	0.05%
2019/01/18	1	86.20	2	86.20	87.00	-1	5,710	-0.02%
2019/01/17	63	87.15	14	87.17	86.00	49	5,628	0.87%
2019/01/16	9	83.28	10	85.12	87.10	-1	5,412	-0.02%
2019/01/15	3	79.00	32	78.34	79.20	-29	5,106	-0.57%
2019/01/14	30	75.40	0	0.00	76.30	30	4,974	0.60%
2019/01/11	0	0.00	3	75.90	75.60	-3	4,979	-0.06%
2019/01/10	2	77.40	3	76.57	77.00	-1	4,948	-0.02%
2019/01/09	1	78.50	2	77.05	76.30	-1	4,908	-0.02%
2019/01/08	4	76.53	3	76.50	77.00	1	4,831	0.02%
2019/01/07	0	0.00	1	77.10	74.70	-1	4,718	-0.02%
2019/01/03	2	74.60	2	74.90	74.70	0	4,650	0.00%
2019/01/02	2	75.40	2	75.80	74.30	0	4,633	0.00%
2018/12/28	2	73.50	1	74.50	74.80	1	4,548	0.02%
2018/12/27	1	74.60	12	72.63	73.60	-11	4,528	-0.24%
2018/12/26	1	72.50	0	0.00	70.20	1	4,439	0.02%
2018/12/25	1	71.70	1	71.90	72.30	0	4,421	0.00%
2018/12/24	10	74.40	6	74.17	73.70	4	4,383	0.09%
2018/12/22	1	74.10	0	0.00	73.80	1	4,325	0.02%
2018/12/21	1	72.90	2	73.00	74.20	-1	4,317	-0.02%
2018/12/19	1	74.00	1	74.00	74.50	0	4,208	0.00%
2018/12/18	11	75.03	5	74.88	73.20	6	4,146	0.14%
2018/12/17	0	0.00	1	73.80	74.70	-1	4,070	-0.02%
2018/12/14	1	75.10	12	74.66	74.90	-11	4,070	-0.27%
2018/12/13	6	75.87	1	76.10	74.00	5	3,991	0.13%
2018/12/12	2	74.45	2	73.80	73.60	0	3,837	0.00%
2018/12/11	2	73.20	4	73.83	74.40	-2	3,719	-0.05%
2018/12/10	3	71.77	7.1	72.69	71.00	-4.1	3,565	-0.11%
2018/12/07	22	73.95	15	73.21	75.50	7	3,414	0.21%
2018/12/06	0	0.00	1	71.00	68.90	-1	3,145	-0.03%
2018/12/05	1	70.80	1	71.00	71.00	0	3,077	0.00%
2018/12/03	0	0.00	2	70.20	71.00	-2	2,989	-0.07%
2018/11/30	4	68.50	2	70.00	68.00	2	2,868	0.07%
2018/11/29	1	68.30	5	66.00	68.00	-4	2,757	-0.15%
2018/11/28	4	64.50	0	0.00	64.00	4	2,624	0.15%
2018/11/23	0	0.00	1	59.40	59.40	-1	2,539	-0.04%
2018/11/22	2	62.05	1	60.50	60.50	1	2,525	0.04%
2018/11/21	1	60.00	5	60.08	60.20	-4	2,456	-0.16%
2018/11/20	2	61.50	1	59.70	59.90	1	2,462	0.04%
2018/11/16	1	58.70	1	58.60	57.90	0	2,338	0.00%
2018/11/12	0	0.00	2	56.50	57.00	-2	2,187	-0.09%
2018/11/09	2	56.65	5	56.50	56.70	-3	2,111	-0.14%
2018/11/05	0	0.00	2	53.20	53.60	-2	1,993	-0.10%
2018/10/26	1	46.50	0	0.00	46.90	1	2,016	0.05%
2018/10/11	1	44.50	0	0.00	45.00	1	3,307	0.03%
2018/10/05	1	49.50	0	0.00	49.60	1	3,558	0.03%
2018/09/20	1	54.00	0	0.00	53.60	1	4,636	0.02%
2018/09/13	0	0.00	1	57.10	56.30	-1	4,817	-0.02%
2018/09/11	1	56.60	0	0.00	57.40	1	4,946	0.02%
2018/09/10	1	55.50	0	0.00	55.70	1	4,992	0.02%
2018/09/07	1	59.40	0	0.00	58.10	1	5,026	0.02%
2018/09/03	0	0.00	10	59.90	59.90	-10	5,717	-0.17%
2018/08/22	1	60.50	0	0.00	60.20	1	6,927	0.01%
2018/08/20	1	61.00	0	0.00	61.50	1	6,961	0.01%
2018/08/16	0	0.00	9	62.80	63.10	-9	7,040	-0.13%
2018/08/13	2	64.10	0	0.00	63.90	2	7,203	0.03%
2018/08/10	4	67.90	5	68.00	67.50	-1	7,196	-0.01%
2018/08/09	0	0.00	1	68.30	69.00	-1	7,183	-0.01%
2018/08/08	6	68.95	0	0.00	68.70	6	7,190	0.08%
2018/08/06	1	70.50	0	0.00	70.30	1	7,232	0.01%
2018/07/27	2	74.20	0	0.00	74.20	2	7,344	0.03%
2018/07/24	0	0.00	1	72.20	73.80	-1	7,254	-0.01%
2018/07/23	4	72.03	0	0.00	70.80	4	7,169	0.06%
2018/07/19	3	77.23	0	0.00	77.40	3	6,949	0.04%
2018/07/18	1	78.70	2	80.60	81.00	-1	6,682	-0.01%
2018/07/17	1	73.70	0	0.00	73.70	1	6,220	0.02%
2018/07/16	2	73.50	2	74.65	73.50	0	6,239	0.00%
2018/07/13	13	76.56	11	75.35	74.20	2	6,200	0.03%
2018/07/12	4	74.70	3	74.30	74.70	1	6,142	0.02%
2018/07/10	0	0.00	7	74.17	74.00	-7	6,308	-0.11%
2018/07/05	0	0.00	0.5	69.10	69.10	-0.5	6,056	-0.01%
2018/07/02	1	74.80	1	74.70	72.50	0	5,835	0.00%
2018/06/29	7	69.06	8	72.94	73.70	-1	5,640	-0.02%
2018/06/25	2	66.50	13	65.57	65.50	-11	5,443	-0.20%
2018/06/22	1	69.00	0	0.00	69.00	1	5,379	0.02%
2018/06/20	0	0.00	1	71.00	69.50	-1	5,302	-0.02%
2018/06/19	1	73.20	2	72.20	72.20	-1	5,200	-0.02%
2018/06/15	5	72.84	1	73.90	72.10	4	5,143	0.08%
2018/06/14	0	0.00	1	72.60	71.30	-1	5,072	-0.02%
2018/06/13	9	77.82	3	75.57	71.80	6	5,003	0.12%
2018/06/12	9	74.33	17	76.84	78.10	-8	4,805	-0.17%
2018/06/11	3	71.50	3	71.33	71.00	0	4,581	0.00%
2018/06/08	10	71.16	17	72.25	71.50	-7	4,493	-0.16%
2018/06/07	0	0.00	1	70.30	70.30	-1	4,356	-0.02%
2018/06/06	12	72.36	5	73.10	72.20	7	4,301	0.16%
2018/06/05	21	75.01	6	71.62	71.00	15	4,173	0.36%
2018/06/04	24	73.40	17	73.65	74.40	7	3,814	0.18%
2018/06/01	6	65.60	24	67.21	67.70	-18	3,540	-0.51%
2018/05/31	0	0.00	14	62.00	61.60	-14	3,308	-0.42%
2018/05/29	0	0.00	1	62.30	62.30	-1	3,305	-0.03%
2018/05/28	0	0.00	1	62.80	63.20	-1	3,317	-0.03%
2018/05/24	1	63.40	0	0.00	63.40	1	3,293	0.03%
2018/05/23	3	63.13	2	62.70	62.50	1	3,241	0.03%
2018/05/21	1	60.70	2	61.00	61.70	-1	3,127	-0.03%
2018/05/18	1	59.70	3	60.03	60.40	-2	3,050	-0.07%
2018/05/17	3	59.60	0	0.00	58.70	3	3,001	0.10%
2018/05/16	1	60.30	0	0.00	59.50	1	2,977	0.03%
2018/05/10	2	59.50	13	59.27	59.50	-11	2,928	-0.38%
2018/05/07	8	57.26	0	0.00	56.80	8	2,767	0.29%
2018/05/03	1	56.50	1	56.60	56.50	0	2,751	0.00%
2018/05/02	2	57.10	3	56.20	57.10	-1	2,744	-0.04%
2018/04/27	0	0.00	6	54.90	54.90	-6	2,694	-0.22%
2018/04/26	9	53.70	0	0.00	53.00	9	2,696	0.33%
2018/04/25	0	0.00	5	54.30	54.00	-5	2,676	-0.19%
2018/04/20	0	0.00	3	57.40	56.00	-3	2,609	-0.11%
2018/04/19	1	58.30	1	57.70	58.80	0	2,538	0.00%
2018/04/18	0	0.00	5	60.50	58.30	-5	2,497	-0.20%
2018/04/17	3	59.20	27	58.50	59.70	-24	2,396	-1.00%
2018/04/16	5	56.74	3	56.63	57.00	2	2,273	0.09%
2018/04/09	0	0.00	11	54.65	54.00	-11	2,593	-0.42%
2018/04/02	1	55.30	2	55.20	54.30	-1	2,837	-0.04%
2018/03/30	0	0.00	10	53.78	54.70	-10	2,773	-0.36%
2018/03/29	11	52.98	0	0.00	53.40	11	2,717	0.40%
2018/03/28	0	0.00	1	52.10	52.00	-1	2,728	-0.04%
2018/03/26	1	50.90	0	0.00	51.60	1	2,745	0.04%
2018/03/16	0	0.00	2	53.25	55.00	-2	2,819	-0.07%
2018/03/12	0	0.00	2	53.80	54.30	-2	2,652	-0.08%
2018/03/07	2	53.05	0	0.00	51.80	2	2,672	0.07%
2018/03/06	0.6	53.00	2	53.00	53.00	-1.4	2,628	-0.05%
2018/03/01	0	0.00	21	52.70	52.70	-21	2,597	-0.81%
2018/02/27	1	52.80	2	52.50	52.00	-1	2,638	-0.04%
2018/02/26	1	52.00	5	52.00	52.00	-4	2,675	-0.15%
2018/02/23	0	0.00	4	51.20	51.40	-4	2,653	-0.15%
2018/02/07	5	47.45	0	0.00	46.75	5	2,572	0.19%
2018/02/06	1	45.30	0	0.00	45.45	1	2,556	0.04%
2018/02/05	21	49.65	10	49.85	49.85	11	2,525	0.44%
2018/02/02	14	52.11	35	51.98	50.90	-21	2,519	-0.83%
2018/01/30	0	0.00	1	49.65	49.35	-1	2,390	-0.04%
2018/01/29	2	48.75	0	0.00	48.80	2	2,380	0.08%
2018/01/26	1	49.30	0	0.00	49.25	1	2,373	0.04%
2018/01/24	0	0.00	1	50.10	50.10	-1	2,402	-0.04%
2018/01/18	1	50.50	0	0.00	50.40	1	2,373	0.04%
2018/01/17	25	50.70	0	0.00	50.70	25	2,369	1.06%
2018/01/12	1	50.50	0	0.00	50.60	1	2,360	0.04%
2018/01/10	23	51.11	0	0.00	50.30	23	2,332	0.99%
2018/01/09	1	54.30	1	54.20	54.40	0	2,231	0.00%
2018/01/08	1	54.20	3	54.30	54.10	-2	2,214	-0.09%
2018/01/05	0	0.00	3	56.07	55.80	-3	2,134	-0.14%
2018/01/04	8	56.50	0	0.00	56.60	8	2,045	0.39%
2018/01/02	4	54.55	12	52.97	54.60	-8	1,784	-0.45%