康控-KY (4943)-富邦-桃園券商分點個股進出

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

康控-KY

(4943)

股價
14.50
漲跌
▼0.25
漲幅
-1.69%
成交量
49張
產業
上市電子零組件類股▲0.89%
311人加入追蹤

立即追蹤
本地時間:13:30

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

康控-KY (4943)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/11/28	0	0.00	0.7	14.90	15.10	-0.7	23	-2.92%
2024/11/27	0	0.00	5.1	15.15	15.15	-5.1	22	-22.53%
2024/11/20	0	0.00	2	15.85	15.85	-2	22	-8.82%
2024/08/19	0.5	19.60	0	0.00	19.60	0.5	43	1.05%
2024/07/12	0	0.00	0.6	20.50	20.40	-0.6	40	-1.57%
2024/07/08	0	0.00	0.6	20.50	20.65	-0.6	43	-1.47%
2024/07/04	0	0.00	0.3	20.05	20.50	-0.3	45	-0.72%
2024/07/03	0	0.00	0.6	20.05	20.10	-0.6	45	-1.39%
2024/07/02	0	0.00	3	20.05	20.10	-3	49	-6.04%
2024/06/28	0.8	19.90	0	0.00	20.00	0.8	50	1.64%
2024/05/03	1	20.00	0	0.00	20.45	1	118	0.84%
2024/04/15	0	0.00	0.6	20.55	20.80	-0.6	115	-0.48%
2024/03/27	0	27.90	0	0.00	28.00	0	96	0.00%
2024/03/25	0	0.00	2	29.25	29.10	-2	93	-2.15%
2024/03/22	0	0.00	2	28.50	28.60	-2	88	-2.25%
2024/03/21	0	0.00	1	25.50	27.50	-1	82	-1.21%
2024/03/13	1	26.00	0	0.00	25.00	1	72	1.38%
2024/03/08	2	26.00	0	0.00	26.30	2	57	3.47%
2024/03/07	0	0.00	44	22.20	23.95	-44	46	-95.48%
2024/03/01	0	15.55	0	0.00	16.80	0	26	0.00%
2024/02/26	0	15.28	0	0.00	15.50	0	23	0.02%
2024/02/21	2	15.05	0	0.00	14.95	2	23	8.60%
2024/02/01	2	14.60	0	0.00	14.60	2	22	8.96%
2024/01/26	1	15.10	0	0.00	15.10	1	22	4.47%
2024/01/25	1	15.00	0	0.00	15.00	1	22	4.42%
2024/01/22	1	14.95	0	0.00	15.00	1	21	4.57%
2024/01/16	1	14.50	0	0.00	14.50	1	19	5.22%
2024/01/15	1	14.70	0	0.00	14.70	1	19	5.19%
2024/01/08	2	14.40	0	0.00	14.40	2	18	10.77%
2024/01/04	0	0.00	0.1	13.95	14.50	-0.1	18	-0.31%
2023/12/29	1	14.60	0	0.00	14.60	1	18	5.38%
2023/12/25	0	15.80	0	0.00	14.80	0	18	0.01%
2023/12/07	1	15.60	0	0.00	15.45	1	24	4.01%
2023/11/22	1	13.00	0	0.00	13.50	1	27	3.63%
2023/10/23	1	14.00	0	0.00	14.10	1	27	3.58%
2023/10/06	2	14.30	0	0.00	14.75	2	30	6.46%
2023/10/03	1	14.90	0	0.00	15.20	1	31	3.18%
2023/09/22	0	15.30	0	0.00	15.30	0	32	0.01%
2023/09/20	1	15.95	0	0.00	15.95	1	32	3.10%
2023/09/14	0.7	15.75	0	0.00	15.95	0.7	30	2.33%
2023/09/06	0.1	15.25	0	0.00	15.30	0.1	29	0.31%
2023/08/24	2	14.20	0	0.00	14.20	2	28	6.95%
2023/08/21	1	14.20	3	14.10	14.10	-2	29	-6.71%
2023/08/17	1	14.55	0	0.00	14.55	1	29	3.38%
2023/08/09	0.2	14.35	0	0.00	14.35	0.2	38	0.59%
2023/08/07	0.2	14.10	0	0.00	14.80	0.2	39	0.50%
2023/08/04	0.5	14.00	0	0.00	14.80	0.5	39	1.25%
2023/08/01	1	14.50	0	0.00	14.50	1	41	2.42%
2023/07/31	1	14.15	0	0.00	14.50	1	41	2.40%
2023/07/27	2	14.00	0	0.00	14.00	2	42	4.75%
2023/07/26	1	14.05	0	0.00	14.00	1	42	2.37%
2023/07/11	0.3	14.85	0	0.00	14.85	0.3	75	0.40%
2023/04/25	0	15.10	0	0.00	15.10	0	225	0.00%
2023/04/12	0	0.00	0	10.30	10.30	0	242	0.00%
2023/03/08	1	12.80	0	0.00	12.80	1	286	0.35%
2023/03/07	0	13.60	0	0.00	13.10	0	307	0.00%
2022/11/23	0	0.00	1	6.84	6.16	-1	354	-0.28%
2022/11/09	1	11.85	0	0.00	11.90	1	357	0.28%
2022/10/14	0	0.00	10	10.30	10.40	-10	298	-3.35%
2022/10/13	1	9.87	4	9.97	10.05	-3	295	-1.01%
2022/10/11	6	10.35	6	10.60	10.40	0	288	0.00%
2022/10/05	5	11.70	3	11.90	11.50	2	283	0.71%
2022/09/29	2	11.98	9	12.03	12.05	-7	300	-2.33%
2022/09/28	14	11.61	6	12.15	11.45	8	299	2.67%
2022/09/26	13	12.62	32	13.14	12.65	-19	294	-6.46%
2022/09/23	0	0.00	13	14.22	14.00	-13	290	-4.47%
2022/09/20	5	14.89	5	15.25	14.85	0	292	0.00%
2022/09/19	3	14.90	0	0.00	14.85	3	296	1.01%
2022/09/16	2	15.05	3	15.05	15.15	-1	296	-0.34%
2022/09/15	2	15.10	2	15.30	15.20	0	295	0.00%
2022/09/14	4	15.13	0	0.00	15.10	4	295	1.35%
2022/09/13	2	15.30	5	15.45	15.35	-3	296	-1.01%
2022/09/12	1	15.25	0	0.00	15.15	1	299	0.33%
2022/09/08	4	15.25	5	15.38	15.20	-1	301	-0.33%
2022/09/07	4	15.09	3	15.45	15.05	1	304	0.33%
2022/09/06	1	15.15	0	0.00	15.00	1	307	0.33%
2022/09/05	4	15.10	10	15.34	15.30	-6	308	-1.94%
2022/09/02	4	15.20	2	15.65	15.00	2	307	0.65%
2022/09/01	12	15.44	0	0.00	15.40	12	304	3.94%
2022/08/30	9	15.33	0	0.00	15.50	9	301	2.99%
2022/08/29	6	15.30	0	0.00	15.05	6	298	2.01%
2022/08/26	20	15.66	9	15.39	15.70	11	300	3.67%
2022/08/25	8	14.89	8	15.09	15.00	0	303	0.00%
2022/08/23	5	14.92	0	0.00	14.80	5	332	1.50%
2022/08/22	9	14.87	0	0.00	15.25	9	334	2.69%
2022/08/19	5	16.40	0	0.00	16.40	5	304	1.64%
2022/08/12	0	0.00	3	16.18	16.10	-3	302	-0.99%
2022/08/11	3	16.02	3	16.25	16.15	0	305	0.00%
2022/08/10	1	16.00	1	16.40	16.05	0	309	0.00%
2022/08/04	1	15.90	1	15.90	15.80	0	322	0.00%
2022/08/03	1	16.40	1	16.70	16.05	0	326	0.00%
2022/08/02	3	16.22	3	16.37	16.30	0	331	0.00%
2022/08/01	1	16.75	0	0.00	16.80	1	332	0.30%
2022/07/29	2	17.08	0	0.00	17.10	2	333	0.60%
2022/07/28	2	17.05	0	0.00	17.00	2	335	0.60%
2022/07/21	0	0.00	2	17.33	18.05	-2	340	-0.59%
2022/07/20	2	17.15	2	17.45	17.15	0	334	0.00%
2022/07/18	2	17.15	0	0.00	17.15	2	336	0.59%
2022/07/05	1	17.35	5	17.21	17.15	-4	330	-1.21%
2022/06/27	0	0.00	3	19.10	19.20	-3	384	-0.78%
2022/06/23	1	18.45	0	0.00	18.40	1	394	0.25%
2022/06/22	1	18.60	1.3	18.62	18.55	-0.3	398	-0.06%
2022/06/21	1	18.70	1	18.85	18.70	0	401	0.00%
2022/06/20	0	0.00	2	19.23	18.20	-2	402	-0.50%
2022/06/17	3	18.75	0	0.00	19.10	3	402	0.75%
2022/06/02	5	20.70	0	0.00	20.70	5	459	1.09%
2022/05/20	0	0.00	4	20.10	20.00	-4	429	-0.93%
2022/05/19	1	18.75	3	19.30	19.45	-2	434	-0.46%
2022/05/18	6	19.45	0	0.00	19.45	6	435	1.38%
2022/05/16	0	0.00	1	19.95	19.50	-1	465	-0.21%
2022/05/13	1	18.95	3	19.03	19.50	-2	475	-0.42%
2022/05/12	0	0.00	2	18.80	18.70	-2	496	-0.40%
2022/05/10	3	19.85	8	20.15	20.50	-5	555	-0.90%
2022/05/09	1	20.10	0	0.00	20.05	1	592	0.17%
2022/05/06	2	20.55	2	20.80	21.00	0	618	0.00%
2022/05/04	7	21.46	0	0.00	21.20	7	631	1.11%
2022/04/29	10	22.70	0	0.00	22.65	10	641	1.56%
2022/04/28	1	22.70	0	0.00	22.70	1	648	0.15%
2022/04/26	0	24.05	0	0.00	23.75	0	655	0.00%
2022/04/14	0	0.00	2	24.75	24.70	-2	713	-0.28%
2022/04/13	0	0.00	1	24.80	25.05	-1	722	-0.14%
2022/04/12	1	24.45	0	0.00	24.50	1	732	0.14%
2022/04/11	0	0.00	2	26.00	25.05	-2	739	-0.27%
2022/04/08	2	25.38	0	0.00	25.30	2	747	0.27%
2022/04/07	1	26.00	0	0.00	25.90	1	746	0.13%
2022/03/30	0	0.00	1	24.85	25.00	-1	725	-0.14%
2022/03/29	1	24.55	1	24.25	24.25	0	723	0.00%
2022/03/28	1	24.45	0	0.00	24.55	1	722	0.14%
2022/03/22	1	25.25	0	0.00	25.35	1	720	0.14%
2022/03/18	0	0.00	2	25.60	25.20	-2	723	-0.28%
2022/03/14	0	0.00	3	26.00	25.95	-3	704	-0.43%
2022/03/11	0	0.00	1	26.60	26.25	-1	713	-0.14%
2022/03/07	1	27.35	1	26.80	26.65	0	765	0.00%
2022/03/04	1	28.25	1	28.20	28.20	0	803	0.00%
2022/03/03	3	28.92	0	0.00	28.40	3	813	0.37%
2022/02/24	1	28.00	0	0.00	27.70	1	1,027	0.10%
2022/02/23	0.9	29.20	0	0.00	29.20	0.9	1,024	0.08%
2022/02/22	1	29.35	4	28.95	29.10	-3	1,028	-0.29%
2022/02/21	2	29.55	4	29.40	29.40	-2	1,026	-0.19%
2022/02/16	8	32.05	0	0.00	30.75	8	1,041	0.77%
2022/02/14	0	0.00	11	30.35	30.60	-11	1,048	-1.05%
2022/02/11	10	29.53	5	29.72	29.50	5	1,030	0.49%
2022/02/10	6	30.25	0	0.00	30.15	6	1,016	0.59%
2022/02/09	6	30.77	5	30.92	31.45	1	962	0.10%
2022/02/08	0	0.00	4	28.30	28.60	-4	919	-0.44%
2022/01/26	0	0.00	16	25.13	25.05	-16	891	-1.79%
2022/01/25	2	26.25	2	26.55	25.85	0	900	0.00%
2022/01/24	0	0.00	50	26.69	26.80	-50	909	-5.50%
2022/01/18	1	28.80	0.1	29.30	28.65	0.9	889	0.10%
2022/01/17	2	28.43	7	28.79	29.45	-5	884	-0.57%
2022/01/14	3	28.07	6	28.18	28.35	-3	869	-0.34%
2022/01/13	10	29.07	16	29.26	29.05	-6	859	-0.70%
2022/01/06	9	31.48	0	0.00	31.50	9	835	1.08%
2022/01/03	6	34.20	1	34.70	34.15	5	813	0.61%
2021/12/30	2	33.35	2	33.60	33.60	0	814	0.00%
2021/12/29	9	33.77	2	32.70	33.50	7	815	0.86%
2021/12/28	2	32.38	0	0.00	32.35	2	807	0.25%
2021/12/24	0	0.00	6	33.47	33.35	-6	806	-0.74%
2021/12/23	7	33.13	6	33.48	33.15	1	811	0.12%
2021/12/22	3	33.15	4	33.41	33.00	-1	814	-0.12%
2021/12/21	5	33.20	0	0.00	33.20	5	817	0.61%
2021/12/14	1	33.00	0	0.00	32.35	1	807	0.12%
2021/12/10	0	0.00	1	34.85	35.65	-1	788	-0.13%
2021/12/09	1	34.45	0	0.00	34.20	1	781	0.13%
2021/12/08	1	34.25	1	35.10	34.70	0	777	0.00%
2021/12/07	4	34.08	0	0.00	34.15	4	777	0.51%
2021/12/06	1	35.50	0	0.00	35.50	1	767	0.13%
2021/12/02	1	37.05	0	0.00	37.00	1	748	0.13%
2021/12/01	0	0.00	1	39.70	39.05	-1	738	-0.14%
2021/11/30	0	0.00	6	37.25	38.80	-6	709	-0.85%
2021/11/26	3	34.37	0	0.00	34.10	3	664	0.45%
2021/11/25	14	39.27	0	0.00	36.00	14	649	2.15%
2021/11/24	2	36.60	0	0.00	36.60	2	587	0.34%
2021/11/23	5	33.30	2	27.30	33.30	3	575	0.52%
2021/11/17	1	41.50	0	0.00	41.50	1	464	0.22%
2021/11/16	1	46.10	0	0.00	46.10	1	464	0.22%
2021/11/15	1	51.10	6	51.22	51.20	-5	464	-1.08%
2021/11/12	6	50.77	0	0.00	50.80	6	450	1.33%
2021/11/11	0	0.00	4	52.95	53.10	-4	415	-0.96%
2021/11/09	3	55.50	3	56.33	55.30	0	415	0.00%
2021/11/05	3	55.93	0	0.00	55.70	3	425	0.70%
2021/11/04	1	56.80	1	58.30	56.40	0	439	0.00%
2021/11/03	1	57.30	0	0.00	57.50	1	447	0.22%
2021/11/02	0	0.00	27	58.04	58.20	-27	445	-6.06%
2021/11/01	0	0.00	2	57.90	62.20	-2	426	-0.47%
2021/10/28	2	56.90	0	0.00	56.90	2	414	0.48%
2021/10/27	3	56.40	4	56.85	56.80	-1	424	-0.24%
2021/10/26	4	55.75	6	56.57	55.80	-2	429	-0.47%
2021/10/25	13	55.35	0	0.00	55.90	13	435	2.99%
2021/10/22	0	0.00	0.1	54.70	54.50	-0.1	452	-0.01%
2021/10/18	0	0.00	2	54.95	54.80	-2	496	-0.40%
2021/10/05	0	0.00	4	52.03	54.50	-4	677	-0.59%
2021/10/04	0	0.00	23	54.40	53.70	-23	702	-3.27%
2021/09/29	1	58.50	2	58.80	58.50	-1	783	-0.13%
2021/09/24	1	63.60	1	63.80	62.50	0	796	0.00%
2021/09/15	0	0.00	1.3	62.08	61.50	-1.3	872	-0.15%
2021/09/14	1	63.10	0	0.00	62.50	1	910	0.11%
2021/09/13	0	0.00	1	63.00	62.90	-1	942	-0.11%
2021/09/03	3	64.80	0	0.00	64.80	3	1,158	0.26%
2021/09/02	1	66.00	0	0.00	64.50	1	1,174	0.09%
2021/08/30	1	64.80	0	0.00	64.80	1	1,309	0.08%
2021/08/24	4	61.30	0	0.00	61.10	4	1,732	0.23%
2021/08/23	2	62.10	0	0.00	62.20	2	1,748	0.11%
2021/08/18	19	62.92	0	0.00	64.00	19	1,766	1.08%
2021/08/17	1	63.00	0	0.00	61.00	1	1,767	0.06%
2021/08/16	0	0.00	29	61.54	63.00	-29	1,765	-1.64%
2021/08/13	1	64.00	0	0.00	63.00	1	1,766	0.06%
2021/08/11	0.2	67.10	0	0.00	65.90	0.2	1,772	0.01%
2021/08/10	0.5	67.49	0	0.00	67.20	0.5	1,785	0.03%
2021/08/02	23	73.04	0	0.00	73.00	23	1,851	1.24%
2021/07/28	0	0.00	1	71.90	71.80	-1	1,862	-0.05%
2021/07/27	50	74.80	20	75.01	74.20	30	1,866	1.61%
2021/07/21	0	0.00	1	72.50	72.00	-1	1,865	-0.05%
2021/07/20	0.4	73.16	0	0.00	72.60	0.4	1,859	0.02%
2021/07/19	0	0.00	3	75.27	75.10	-3	1,853	-0.16%
2021/07/15	20	79.72	18	77.40	77.80	2	1,842	0.11%
2021/07/14	3	78.00	4	78.43	78.70	-1	1,809	-0.06%
2021/07/13	2	75.90	1	76.50	75.10	1	1,757	0.06%
2021/07/12	0	0.00	3	74.80	75.00	-3	1,737	-0.17%
2021/07/09	1	76.20	0	0.00	75.90	1	1,731	0.06%
2021/07/08	59	76.15	0	0.00	75.10	59	1,745	3.38%
2021/07/07	1	71.50	0	0.00	71.30	1	1,667	0.06%
2021/07/02	0	0.00	1	72.10	72.00	-1	1,679	-0.06%
2021/06/30	1	74.00	0	0.00	73.00	1	1,680	0.06%
2021/06/29	8	74.09	0	0.00	74.00	8	1,670	0.48%
2021/06/24	1	75.60	1	76.20	76.00	0	1,647	0.00%
2021/06/23	1	74.60	0	0.00	74.40	1	1,619	0.06%
2021/06/22	1	70.20	1	71.10	70.70	0	1,583	0.00%
2021/06/17	0	0.00	0.1	77.50	77.50	-0.1	1,511	0.00%
2021/06/16	1	80.20	2	81.85	77.60	-1	1,506	-0.07%
2021/06/15	1	75.40	6	75.30	75.40	-5	1,393	-0.36%
2021/06/11	0	0.00	2	76.40	76.50	-2	1,386	-0.14%
2021/06/10	2	78.00	0	0.00	78.70	2	1,361	0.15%
2021/06/09	6	78.45	0	0.00	77.50	6	1,346	0.45%
2021/06/08	1	78.00	1	78.10	78.50	0	1,328	0.00%
2021/06/07	1	81.20	3	80.43	79.30	-2	1,311	-0.15%
2021/06/04	2	80.30	1.1	79.48	78.70	1	1,224	0.08%
2021/06/03	5.1	83.44	4	82.03	82.70	1.1	1,165	0.09%
2021/06/02	8	78.99	6	79.50	80.00	2	972	0.21%
2021/05/28	0	0.00	6	60.75	60.20	-6	789	-0.76%
2021/05/27	2	61.80	0	0.00	62.00	2	794	0.25%
2021/05/21	6.1	55.20	1	55.50	56.50	5.1	807	0.63%
2021/05/14	1	54.30	0	0.00	53.40	1	803	0.12%
2021/05/13	0	0.00	2	49.50	51.70	-2	794	-0.25%
2021/05/12	4	54.95	14	52.27	51.70	-10	786	-1.27%
2021/05/11	3	56.70	0.3	56.27	56.80	2.7	764	0.35%
2021/05/06	0	0.00	1	59.70	60.00	-1	767	-0.13%
2021/05/04	2	58.90	5	60.06	61.10	-3	755	-0.40%
2021/05/03	5	60.40	0	0.00	60.40	5	738	0.68%
2021/04/29	0	0.00	1	67.40	66.00	-1	733	-0.14%
2021/04/28	1	66.70	0	0.00	66.60	1	747	0.13%
2021/04/27	0	0.00	1	67.40	67.30	-1	758	-0.13%
2021/04/26	1	66.80	1	67.90	66.80	0	755	0.00%
2021/04/23	2	66.85	0	0.00	67.20	2	756	0.26%
2021/04/20	0	0.00	1	71.80	72.60	-1	759	-0.13%
2021/04/19	1	71.00	0	0.00	71.10	1	772	0.13%
2021/04/15	0	0.00	6	71.98	72.50	-6	801	-0.75%
2021/04/14	3	68.53	0	0.00	69.50	3	801	0.37%
2021/04/13	5	74.10	0	0.00	73.70	5	794	0.63%
2021/04/12	0	0.00	1	75.90	75.50	-1	835	-0.12%
2021/04/08	6	78.00	0	0.00	77.90	6	833	0.72%
2021/03/26	0	0.00	2	77.20	77.30	-2	835	-0.24%
2021/03/24	2	77.25	0	0.00	77.20	2	839	0.24%
2021/03/23	0.6	77.80	0	0.00	77.80	0.6	845	0.07%
2021/03/22	0	0.00	11.1	78.52	78.30	-11.1	853	-1.30%
2021/03/11	0	0.00	2	81.55	82.60	-2	1,002	-0.20%
2021/03/10	2	80.25	0	0.00	80.00	2	1,008	0.20%
2021/03/09	0	0.00	1	81.70	80.30	-1	1,033	-0.10%
2021/03/08	1	80.70	0	0.00	81.00	1	1,088	0.09%
2021/03/02	3	84.40	2	82.95	80.70	1	1,368	0.07%
2021/02/26	2	82.20	0	0.00	82.40	2	1,427	0.14%
2021/02/22	0.1	82.60	0	0.00	83.60	0.1	1,643	0.00%
2021/02/19	0	0.00	4	81.58	82.60	-4	1,665	-0.24%
2021/02/17	0.1	76.80	0	0.00	77.20	0.1	1,742	0.00%
2021/02/05	1	74.90	0	0.00	74.60	1	1,752	0.06%
2021/02/02	3.1	74.97	0	0.00	74.80	3.1	1,857	0.17%
2021/01/28	0	0.00	1	78.10	77.70	-1	1,922	-0.05%
2021/01/27	0	0.00	1	75.50	76.20	-1	1,923	-0.05%
2021/01/21	1	77.10	0	0.00	74.00	1	2,044	0.05%
2021/01/20	2	77.50	2	77.30	77.00	0	2,192	0.00%
2021/01/14	0	0.00	3	82.87	83.00	-3	2,461	-0.12%
2021/01/13	1	81.60	1	82.70	81.40	0	2,538	0.00%
2021/01/11	3	82.23	5	82.94	82.70	-2	2,545	-0.08%
2021/01/08	4	85.95	0	0.00	86.00	4	2,531	0.16%
2021/01/07	2	87.80	0	0.00	87.50	2	2,527	0.08%
2021/01/06	3	90.30	3	88.97	88.20	0	2,538	0.00%
2021/01/05	7	89.94	4	92.28	92.30	3	2,520	0.12%
2020/12/30	0	0.00	0.1	86.60	86.60	-0.1	2,478	-0.01%
2020/12/23	0.1	85.50	0	0.00	85.40	0.1	2,511	0.00%
2020/12/21	0	0.00	7	85.70	85.40	-7	2,537	-0.28%
2020/12/18	2	87.50	0	0.00	87.20	2	2,536	0.08%
2020/12/11	0	0.00	7	88.13	87.00	-7	2,528	-0.28%
2020/12/10	2	90.05	2	90.30	89.80	0	2,511	0.00%
2020/12/09	4	93.13	18	93.04	91.70	-14	2,504	-0.56%
2020/12/08	2	94.40	5	94.72	94.30	-3	2,471	-0.12%
2020/12/07	12	93.33	1	94.00	93.50	11	2,471	0.45%
2020/12/04	1	95.80	4	96.10	95.50	-3	2,467	-0.12%
2020/12/03	5	96.86	0	0.00	96.30	5	2,469	0.20%
2020/12/02	15	98.54	6	98.35	97.80	9	2,457	0.37%
2020/12/01	9	96.23	4	97.55	97.50	5	2,423	0.21%
2020/11/30	8.1	99.59	5	99.30	98.10	3.1	2,393	0.13%
2020/11/27	2	97.90	5	98.76	97.90	-3	2,329	-0.13%
2020/11/26	9	96.17	4	96.50	95.80	5	2,241	0.22%
2020/11/25	1	95.60	1	95.00	93.50	0	2,214	0.00%
2020/11/24	2	96.60	2.3	97.07	95.60	-0.3	2,168	-0.01%
2020/11/23	0	0.00	1	90.70	91.00	-1	1,990	-0.05%
2020/11/20	0	0.00	1	89.40	89.30	-1	1,985	-0.05%
2020/11/19	1	89.60	1	91.30	89.40	0	1,999	0.00%
2020/11/18	1	90.50	0	0.00	90.50	1	2,034	0.05%
2020/11/17	1	91.30	0	0.00	90.10	1	2,117	0.05%
2020/11/16	0	0.00	14	89.75	89.30	-14	2,069	-0.68%
2020/11/12	3.1	90.06	14.3	89.06	88.90	-11.2	2,061	-0.55%
2020/11/11	0.3	90.50	2	89.80	91.00	-1.7	2,066	-0.08%
2020/11/09	0	0.00	5	88.78	88.60	-5	2,007	-0.25%
2020/11/06	5	88.38	5	89.14	89.50	0	2,005	0.00%
2020/11/05	0	0.00	3	87.60	87.20	-3	1,980	-0.15%
2020/11/04	0	0.00	4	88.10	88.60	-4	1,972	-0.20%
2020/11/03	2	88.65	2	89.15	88.00	0	1,970	0.00%
2020/11/02	3	86.83	0	0.00	86.30	3	1,976	0.15%
2020/10/30	4	89.85	0	0.00	86.60	4	1,991	0.20%
2020/10/29	15	88.19	1	88.20	87.40	14	1,963	0.71%
2020/10/28	16	91.18	27	91.54	89.80	-11	1,959	-0.56%
2020/10/27	7	90.59	10	89.60	92.60	-3	1,815	-0.17%
2020/10/26	2	84.60	0	0.00	84.20	2	1,758	0.11%
2020/10/23	6	87.72	1	89.80	86.40	5	1,761	0.28%
2020/10/22	25	89.26	3	89.77	87.70	22	1,731	1.27%
2020/10/21	4	89.53	6	90.63	91.50	-2	1,649	-0.12%
2020/10/16	2	82.25	0	0.00	81.40	2	1,629	0.12%
2020/10/15	3	81.40	0	0.00	81.90	3	1,662	0.18%
2020/10/14	0	0.00	0.1	82.40	82.40	-0.1	1,698	-0.01%
2020/10/13	0	0.00	1	78.00	78.70	-1	1,753	-0.06%
2020/09/30	2	83.00	2	83.60	84.60	0	2,529	0.00%
2020/09/29	0	0.00	1	84.30	83.10	-1	2,575	-0.04%
2020/09/28	1	81.40	1	81.80	81.20	0	2,655	0.00%
2020/09/25	1	77.50	0	0.00	77.50	1	2,675	0.04%
2020/09/24	1	81.70	0	0.00	81.50	1	2,683	0.04%
2020/09/15	1	88.70	0	0.00	88.60	1	2,849	0.04%
2020/09/14	0	0.00	2	85.90	87.90	-2	2,854	-0.07%
2020/09/11	3	84.33	0	0.00	84.30	3	2,881	0.10%
2020/09/10	4	86.28	0	0.00	86.20	4	2,884	0.14%
2020/09/09	1	85.00	4	85.58	87.80	-3	2,882	-0.10%
2020/09/08	3	83.77	1	84.40	84.00	2	2,880	0.07%
2020/09/07	3	86.90	0	0.00	85.80	3	2,887	0.10%
2020/09/04	1	87.80	0	0.00	88.60	1	2,900	0.03%
2020/09/03	3	90.73	2	91.30	90.90	1	2,896	0.03%
2020/09/02	2	89.95	0	0.00	90.20	2	2,901	0.07%
2020/09/01	5	91.08	2	91.10	90.00	3	2,914	0.10%
2020/08/31	10	91.81	7	92.07	91.80	3	2,966	0.10%
2020/08/27	0	0.00	1	100.00	100.00	-1	2,950	-0.03%
2020/08/26	2	100.15	0	0.00	100.00	2	2,986	0.07%
2020/08/25	1	99.00	1	98.90	99.30	0	3,002	0.00%
2020/08/24	6	100.08	12	99.94	100.00	-6	2,985	-0.20%
2020/08/21	14	100.99	5	100.46	99.00	9	2,948	0.31%
2020/08/20	2	110.00	2	115.00	110.00	0	2,859	0.00%
2020/08/18	1	124.00	0	0.00	124.00	1	2,890	0.03%
2020/08/17	0	0.00	1	126.00	127.00	-1	2,886	-0.03%
2020/08/12	1	122.00	2	123.75	125.50	-1	2,966	-0.03%
2020/08/11	1	123.00	1	126.00	123.00	0	2,976	0.00%
2020/08/07	1	124.50	0	0.00	124.50	1	2,999	0.03%
2020/08/06	0	0.00	1	130.00	126.00	-1	3,004	-0.03%
2020/08/05	1	128.50	0	0.00	127.50	1	2,999	0.03%
2020/08/04	2	130.50	1	131.00	130.00	1	3,005	0.03%
2020/08/03	1	127.50	0	0.00	126.00	1	2,984	0.03%
2020/07/31	1	127.50	1	128.50	128.00	0	2,971	0.00%
2020/07/30	5	126.10	5	127.40	127.50	0	2,976	0.00%
2020/07/28	1	119.00	0	0.00	118.50	1	3,108	0.03%
2020/07/27	1	120.00	0	0.00	123.00	1	3,246	0.03%
2020/07/24	4	123.00	3	122.00	121.50	1	3,269	0.03%
2020/07/23	1	127.50	0	0.00	127.50	1	3,295	0.03%
2020/07/21	2	129.25	0	0.00	128.00	2	3,273	0.06%
2020/07/20	0	0.00	2	126.75	128.00	-2	3,256	-0.06%
2020/07/17	1	132.00	1	128.50	130.00	0	3,238	0.00%
2020/07/16	1	139.00	0	0.00	136.50	1	3,206	0.03%
2020/07/15	3	138.17	4	136.63	137.00	-1	3,169	-0.03%
2020/07/14	2	135.50	3	137.83	134.00	-1	3,153	-0.03%
2020/07/13	1	139.50	2	141.50	140.00	-1	3,100	-0.03%
2020/07/10	9	137.89	7	138.50	139.00	2	2,981	0.07%
2020/07/09	11	133.86	14	132.46	135.00	-3	2,772	-0.11%
2020/07/08	0	0.00	4	125.00	125.50	-4	2,593	-0.15%
2020/07/07	1	125.50	3	124.17	122.00	-2	2,561	-0.08%
2020/07/06	4	121.50	4	121.88	122.00	0	2,554	0.00%
2020/07/03	2	120.25	1	119.50	118.50	1	2,641	0.04%
2020/07/02	1	119.00	1	121.00	120.50	0	2,663	0.00%
2020/07/01	3	118.17	3	119.00	117.50	0	2,642	0.00%
2020/06/23	1	114.50	0	0.00	114.00	1	2,723	0.04%
2020/06/18	1	112.00	5	115.30	116.50	-4	2,822	-0.14%
2020/06/17	2	111.75	0	0.00	111.50	2	2,795	0.07%
2020/06/16	1	109.50	1	111.00	113.00	0	2,838	0.00%
2020/06/15	3	109.83	4	111.00	109.00	-1	2,864	-0.03%
2020/06/12	6	110.33	1	111.50	111.50	5	2,897	0.17%
2020/06/11	4	115.88	6	116.17	113.50	-2	2,922	-0.07%
2020/06/10	4	118.50	0	0.00	119.00	4	2,949	0.14%
2020/06/09	4	120.50	4	120.50	120.00	0	2,968	0.00%
2020/06/05	1	125.00	1	125.50	123.50	0	3,019	0.00%
2020/06/04	0	0.00	2	122.25	123.00	-2	2,981	-0.07%
2020/06/03	0	0.00	1	122.50	122.00	-1	2,975	-0.03%
2020/06/02	1	121.00	0	0.00	121.50	1	2,959	0.03%
2020/05/27	1	117.50	0	0.00	118.00	1	2,975	0.03%
2020/05/26	1	126.00	1	125.50	120.50	0	3,034	0.00%
2020/05/25	0	0.00	1	118.00	117.50	-1	2,996	-0.03%
2020/05/22	3	119.17	2	118.50	117.50	1	3,010	0.03%
2020/05/21	4	121.50	2	122.00	121.00	2	3,010	0.07%
2020/05/20	2	118.00	0	0.00	117.00	2	2,981	0.07%
2020/05/18	3	110.00	2	109.00	109.00	1	2,966	0.03%
2020/05/15	1	120.00	2	117.50	115.50	-1	3,000	-0.03%
2020/05/11	3	127.00	3	126.00	126.00	0	3,262	0.00%
2020/05/06	0	0.00	3	125.00	123.00	-3	3,265	-0.09%
2020/05/05	5	125.40	5	128.20	125.50	0	3,278	0.00%
2020/05/04	2	127.00	1	123.50	126.00	1	3,206	0.03%
2020/04/30	3	126.17	6	124.08	128.50	-3	3,150	-0.10%
2020/04/29	6	117.50	4	118.50	117.00	2	3,053	0.07%
2020/04/28	4	115.63	1	117.50	116.50	3	3,075	0.10%
2020/04/27	1	111.00	5	113.40	112.50	-4	3,037	-0.13%
2020/04/23	4	112.00	0	0.00	111.50	4	3,018	0.13%
2020/04/22	3	108.00	1	112.00	113.00	2	3,012	0.07%
2020/04/21	1	111.50	1	110.50	110.00	0	3,019	0.00%
2020/04/20	1	115.00	1	115.50	115.00	0	3,011	0.00%
2020/04/17	2	113.75	4	115.50	112.50	-2	3,050	-0.07%
2020/04/16	2	114.00	1	114.00	114.50	1	3,047	0.03%
2020/04/15	7	114.86	7	113.07	114.50	0	3,042	0.00%
2020/04/14	3	113.00	1	112.00	112.50	2	3,027	0.07%
2020/04/13	1	110.50	0	0.00	110.00	1	3,083	0.03%
2020/04/10	1	113.50	0	0.00	111.00	1	3,071	0.03%
2020/04/09	1	118.00	4	118.00	112.00	-3	3,091	-0.10%
2020/04/08	6	109.50	4	108.25	112.00	2	3,033	0.07%
2020/04/07	6	104.92	6	103.17	104.00	0	2,984	0.00%
2020/04/06	2	100.00	3	100.17	101.50	-1	3,061	-0.03%
2020/04/01	5	99.56	6	98.95	99.40	-1	3,057	-0.03%
2020/03/31	6	99.73	5	100.70	98.00	1	3,053	0.03%
2020/03/30	2	96.75	0	0.00	97.00	2	3,025	0.07%
2020/03/27	3	97.20	6	97.93	94.50	-3	3,025	-0.10%
2020/03/26	2	93.30	0	0.00	93.50	2	2,976	0.07%
2020/03/25	2	91.30	0	0.00	92.40	2	2,958	0.07%
2020/03/20	1	84.30	0	0.00	85.50	1	2,987	0.03%
2020/03/18	0	0.00	3	92.40	89.30	-3	2,982	-0.10%
2020/03/17	3	88.33	9	91.26	88.10	-6	2,957	-0.20%
2020/03/16	5	110.00	8	104.00	97.70	-3	2,934	-0.10%
2020/03/13	1	107.00	1	106.50	108.50	0	2,943	0.00%
2020/03/12	18	119.78	9	125.17	118.00	9	2,932	0.31%
2020/03/11	4	132.88	0	0.00	131.00	4	2,915	0.14%
2020/03/10	0	0.00	2	132.75	138.50	-2	2,906	-0.07%
2020/03/09	1	131.50	0	0.00	133.00	1	2,898	0.03%
2020/03/05	1	143.00	0	0.00	143.00	1	2,941	0.03%
2020/03/03	0	0.00	1	141.50	140.00	-1	2,977	-0.03%
2020/03/02	2	137.50	5	136.00	137.50	-3	2,953	-0.10%
2020/02/27	5	135.40	1	137.00	134.00	4	2,944	0.14%
2020/02/26	2	148.50	2	149.75	147.00	0	2,888	0.00%
2020/02/25	1	143.00	3	145.00	148.00	-2	2,905	-0.07%
2020/02/24	2	146.00	1	146.50	146.50	1	2,957	0.03%
2020/02/21	1	149.00	1	148.50	148.50	0	3,071	0.00%
2020/02/20	0	0.00	2	150.50	150.00	-2	3,273	-0.06%
2020/02/19	1	151.00	1	151.50	151.50	0	3,283	0.00%
2020/02/18	1	151.00	0	0.00	150.00	1	3,318	0.03%
2020/02/17	3	155.67	0	0.00	152.50	3	3,354	0.09%
2020/02/14	5	152.80	7.2	153.80	156.50	-2.2	3,276	-0.07%
2020/02/13	0	0.00	1	142.50	142.50	-1	3,117	-0.03%
2020/02/12	2	144.50	5	144.70	144.50	-3	3,137	-0.10%
2020/02/11	2	138.50	0	0.00	140.50	2	3,168	0.06%
2020/02/10	1	134.00	1	140.00	138.00	0	3,288	0.00%
2020/02/06	0	0.00	1	137.00	140.00	-1	3,373	-0.03%
2020/02/05	2	136.50	1	134.50	134.50	1	3,388	0.03%
2020/02/03	2	125.75	3	130.33	129.50	-1	3,456	-0.03%
2020/01/31	7	132.64	7	135.21	134.50	0	3,435	0.00%
2020/01/30	1	143.50	0	0.00	143.00	1	3,504	0.03%
2020/01/20	2	158.50	0	0.00	158.50	2	3,662	0.05%
2020/01/17	0	0.00	1	160.00	158.00	-1	3,732	-0.03%
2020/01/16	0.4	159.50	3	159.33	159.00	-2.6	3,841	-0.07%
2020/01/15	1	158.50	1	158.00	158.50	0	4,035	0.00%
2020/01/14	1	155.00	0	0.00	155.50	1	4,339	0.02%
2020/01/13	3	158.00	1	160.00	157.00	2	4,409	0.05%
2020/01/10	2	152.50	1	152.50	153.50	1	4,410	0.02%
2020/01/09	1	156.00	0	0.00	157.00	1	4,423	0.02%
2020/01/08	1	154.50	1	155.50	155.50	0	4,466	0.00%
2020/01/07	2.3	157.98	0	0.00	158.00	2.3	4,494	0.05%
2020/01/03	1	172.00	0	0.00	172.00	1	4,537	0.02%
2019/12/31	5	180.20	5.1	176.40	175.50	-0.1	4,676	0.00%
2019/12/30	9	174.61	7	177.86	178.00	2	4,668	0.04%
2019/12/27	0	0.00	6	168.17	168.00	-6	4,575	-0.13%
2019/12/26	4	165.50	2	166.00	166.00	2	4,586	0.04%
2019/12/25	2	166.75	2	169.00	166.50	0	4,599	0.00%
2019/12/24	5	168.20	4	167.25	166.50	1	4,654	0.02%
2019/12/23	1	170.50	2	172.00	170.00	-1	4,694	-0.02%
2019/12/20	2	173.75	2	175.75	173.00	0	4,753	0.00%
2019/12/19	2	175.75	1	174.50	174.00	1	4,904	0.02%
2019/12/18	1	175.50	2	176.25	174.50	-1	4,899	-0.02%
2019/12/17	1	175.50	2	176.75	177.00	-1	4,897	-0.02%
2019/12/16	2	177.50	5.1	175.96	174.50	-3.1	4,924	-0.06%
2019/12/13	1.3	169.28	0	0.00	168.50	1.3	4,909	0.03%
2019/12/12	0	0.00	1	172.00	169.50	-1	4,931	-0.02%
2019/12/11	2	171.75	2	169.50	169.50	0	5,026	0.00%
2019/12/10	0	0.00	1	172.50	172.50	-1	5,130	-0.02%
2019/12/09	1	170.50	2	169.75	168.50	-1	5,194	-0.02%
2019/12/06	2	167.00	1	172.00	168.00	1	5,392	0.02%
2019/12/05	1	170.50	0	0.00	170.50	1	5,436	0.02%
2019/12/04	2	168.00	4	167.88	167.50	-2	5,521	-0.04%
2019/12/03	2	166.50	1	166.50	166.50	1	5,579	0.02%
2019/12/02	5	164.60	4	166.38	166.50	1	5,669	0.02%
2019/11/28	4	176.63	4	176.00	175.00	0	6,009	0.00%
2019/11/27	1	175.00	0	0.00	174.00	1	6,080	0.02%
2019/11/26	1	176.50	0	0.00	176.50	1	6,067	0.02%
2019/11/25	0	0.00	1	174.50	174.00	-1	6,050	-0.02%
2019/11/22	1	173.00	0	0.00	171.50	1	6,041	0.02%
2019/11/21	1	166.00	3	170.17	174.00	-2	6,041	-0.03%
2019/11/20	6	178.58	1	171.00	171.00	5	6,039	0.08%
2019/11/19	2	175.50	3	174.67	179.00	-1	5,989	-0.02%
2019/11/18	0	0.00	2	187.25	187.00	-2	5,801	-0.03%
2019/11/15	1	182.50	1	189.00	188.50	0	5,855	0.00%
2019/11/14	5	179.50	5	179.80	181.50	0	5,852	0.00%
2019/11/13	1	184.00	1	184.50	184.50	0	5,778	0.00%
2019/11/11	10	181.00	10	184.00	182.00	0	5,786	0.00%
2019/11/08	11	185.00	10	187.55	184.00	1	5,776	0.02%
2019/11/07	5	177.40	5	181.90	185.00	0	5,734	0.00%
2019/11/06	9	190.11	5	193.30	187.50	4	5,655	0.07%
2019/11/05	4	195.50	4	194.50	194.50	0	5,610	0.00%
2019/11/04	1	195.00	2	195.75	196.50	-1	5,611	-0.02%
2019/10/31	3	190.50	3	195.00	190.50	0	5,581	0.00%
2019/10/29	0	0.00	3.2	196.42	191.50	-3.2	5,533	-0.06%
2019/10/28	1	197.00	1	193.00	193.00	0	5,479	0.00%
2019/10/23	14	194.82	16	198.00	194.00	-2	5,301	-0.04%
2019/10/22	7	190.29	4	193.63	196.50	3	5,123	0.06%
2019/10/21	1	181.50	8	180.56	179.00	-7	4,857	-0.14%
2019/10/17	0	0.00	1	178.50	178.00	-1	4,796	-0.02%
2019/10/16	2	175.00	2	175.75	174.00	0	4,810	0.00%
2019/10/15	0	0.00	1	177.50	175.50	-1	4,806	-0.02%
2019/10/14	6	175.00	8	178.50	179.50	-2	4,817	-0.04%
2019/10/09	0	0.00	0	173.00	173.00	0	4,832	0.00%
2019/10/08	0	0.00	1	174.50	173.50	-1	4,913	-0.02%
2019/10/07	1	172.50	2	174.75	173.00	-1	4,865	-0.02%
2019/10/04	1	171.50	0	0.00	169.00	1	4,863	0.02%
2019/10/02	2	165.00	1	166.50	166.50	1	5,106	0.02%
2019/10/01	1	163.00	3	165.00	164.50	-2	5,130	-0.04%
2019/09/27	3	163.17	2	164.50	163.50	1	5,193	0.02%
2019/09/26	9	174.39	11	170.77	171.00	-2	5,321	-0.04%
2019/09/25	1	176.50	0	0.00	175.50	1	5,512	0.02%
2019/09/24	7	179.50	3	181.50	180.50	4	5,552	0.07%
2019/09/23	0	0.00	1	172.50	172.50	-1	5,445	-0.02%
2019/09/20	1	173.50	0	0.00	170.50	1	5,540	0.02%
2019/09/19	3	170.50	1	170.00	170.50	2	5,627	0.04%
2019/09/18	0	0.00	1	176.50	175.00	-1	5,643	-0.02%
2019/09/17	1	173.50	1	176.00	176.00	0	5,776	0.00%
2019/09/16	8	179.50	6	178.00	175.50	2	5,984	0.03%
2019/09/11	0	0.00	6	174.25	176.50	-6	5,898	-0.10%
2019/09/10	5	176.70	6	174.92	171.00	-1	5,822	-0.02%
2019/09/06	9	168.39	5	166.70	166.50	4	5,524	0.07%
2019/09/05	1	171.50	1	171.00	171.00	0	5,439	0.00%
2019/09/04	4	176.50	3	173.00	175.00	1	5,365	0.02%
2019/09/03	7	174.14	3	173.67	171.50	4	5,263	0.08%
2019/09/02	6	167.25	2	168.50	171.50	4	5,011	0.08%
2019/08/30	4	155.13	6	153.25	156.00	-2	4,977	-0.04%
2019/08/29	1	146.50	0	0.00	145.50	1	4,894	0.02%
2019/08/26	3	143.83	0	0.00	143.00	3	5,023	0.06%
2019/08/23	0	0.00	2	153.50	149.50	-2	5,007	-0.04%
2019/08/22	0	0.00	3	156.50	156.00	-3	4,964	-0.06%
2019/08/21	0	0.00	1	155.00	155.00	-1	4,919	-0.02%
2019/08/20	0	0.00	1	155.50	156.00	-1	4,926	-0.02%
2019/08/19	6	150.92	5	155.00	152.50	1	4,892	0.02%
2019/08/16	0	0.00	1	146.00	144.00	-1	4,933	-0.02%
2019/08/15	1	143.50	4	141.38	145.00	-3	5,060	-0.06%
2019/08/14	3	149.00	1	149.50	145.00	2	5,128	0.04%
2019/08/13	1	145.00	0	0.00	143.50	1	5,128	0.02%
2019/08/12	4	144.88	2	146.25	145.00	2	5,192	0.04%
2019/08/08	3	146.17	6	143.50	146.50	-3	5,320	-0.06%
2019/08/07	6	141.25	9	142.22	137.50	-3	5,285	-0.06%
2019/08/06	7	134.79	11	138.77	140.00	-4	5,281	-0.08%
2019/08/05	7	139.50	1	135.50	135.50	6	5,243	0.11%
2019/08/02	5	145.90	6	144.92	144.00	-1	5,216	-0.02%
2019/08/01	0	0.00	1	150.50	150.00	-1	5,217	-0.02%
2019/07/31	2	148.00	5	147.90	150.00	-3	5,220	-0.06%
2019/07/30	20	151.63	16	149.75	147.00	4	5,179	0.08%
2019/07/29	5	163.00	2	163.00	162.00	3	5,102	0.06%
2019/07/26	1	176.50	2	176.00	176.50	-1	5,062	-0.02%
2019/07/25	1	173.50	3	174.33	175.00	-2	5,026	-0.04%
2019/07/24	1	171.00	3	169.50	169.50	-2	4,945	-0.04%
2019/07/23	9	173.56	8	171.19	169.50	1	4,940	0.02%
2019/07/22	3	171.00	6	170.42	170.50	-3	4,891	-0.06%
2019/07/19	0	0.00	4	163.13	162.00	-4	4,827	-0.08%
2019/07/18	6	163.92	1	160.00	160.00	5	4,866	0.10%
2019/07/16	3	166.33	3	168.50	167.50	0	4,821	0.00%
2019/07/15	3	166.17	3	165.17	165.00	0	4,808	0.00%
2019/07/12	4	174.75	4	173.63	170.00	0	4,776	0.00%
2019/07/11	4	169.38	0	0.00	171.00	4	4,662	0.09%
2019/07/10	2	168.00	2	170.00	170.00	0	4,610	0.00%
2019/07/09	16	170.75	18	169.97	172.50	-2	4,548	-0.04%
2019/07/08	18	176.42	2	173.75	169.50	16	4,414	0.36%
2019/07/05	1	185.50	2	187.50	188.00	-1	4,277	-0.02%
2019/07/04	3	187.00	4	186.88	185.50	-1	4,261	-0.02%
2019/07/03	12	186.46	11	182.05	188.50	1	4,188	0.02%
2019/07/02	9	179.78	12	186.13	183.00	-3	4,019	-0.07%
2019/07/01	3	169.33	3	171.17	173.00	0	3,815	0.00%
2019/06/27	2	159.50	8	155.56	162.00	-6	3,855	-0.16%
2019/06/26	2	154.25	1	152.50	155.00	1	3,811	0.03%
2019/06/25	2	155.50	1.1	155.32	152.50	0.9	3,751	0.02%
2019/06/24	12	155.29	7	154.79	159.00	5	3,816	0.13%
2019/06/21	24	152.00	38	149.96	148.50	-14	3,871	-0.36%
2019/06/20	6	139.00	16	138.63	144.00	-10	3,810	-0.26%
2019/06/19	2	131.50	6	131.50	131.00	-4	3,820	-0.10%
2019/06/18	11	129.64	9	130.39	129.00	2	3,803	0.05%
2019/06/17	1	124.00	1	127.00	127.50	0	3,762	0.00%
2019/06/14	0	0.00	1	124.00	123.50	-1	3,766	-0.03%
2019/06/13	0	0.00	1	126.00	125.50	-1	3,802	-0.03%
2019/06/12	1	123.50	1	125.00	125.00	0	3,807	0.00%
2019/06/11	1	123.50	3	124.17	124.50	-2	3,840	-0.05%
2019/06/10	1	123.00	2	123.25	123.00	-1	3,827	-0.03%
2019/06/06	13	125.62	2	123.25	122.50	11	3,831	0.29%
2019/06/05	4	135.00	3	136.17	133.00	1	3,739	0.03%
2019/06/04	5	135.80	2	136.00	136.00	3	3,731	0.08%
2019/06/03	3	138.17	3	136.83	137.00	0	3,732	0.00%
2019/05/31	4	142.63	2	143.50	140.50	2	3,735	0.05%
2019/05/30	1	137.00	1	138.50	138.50	0	3,615	0.00%
2019/05/29	1	136.50	1	136.50	136.50	0	3,629	0.00%
2019/05/28	2	136.50	4	137.25	138.00	-2	3,654	-0.05%
2019/05/27	2	137.75	2	137.50	137.50	0	3,633	0.00%
2019/05/24	4	139.88	3	137.00	137.00	1	3,618	0.03%
2019/05/23	0	0.00	3	139.67	142.00	-3	3,580	-0.08%
2019/05/22	5	142.80	10	142.55	134.50	-5	3,579	-0.14%
2019/05/21	2	132.25	3	137.50	140.00	-1	3,466	-0.03%
2019/05/20	2	130.00	2	127.50	127.50	0	3,393	0.00%
2019/05/17	9	135.33	4	137.00	132.00	5	3,379	0.15%
2019/05/16	2	135.75	9	134.94	133.00	-7	3,300	-0.21%
2019/05/15	1	124.00	4	126.00	126.50	-3	3,204	-0.09%
2019/05/14	2	116.00	2	118.50	121.00	0	3,220	0.00%
2019/05/13	1	130.50	1	132.50	123.50	0	3,265	0.00%
2019/05/10	2	131.75	1	133.50	132.00	1	3,303	0.03%
2019/05/09	4	131.63	1	131.00	129.00	3	3,318	0.09%
2019/05/07	1	133.00	1	132.00	131.50	0	3,404	0.00%
2019/05/03	4	136.50	0	0.00	136.50	4	3,401	0.12%
2019/05/02	0	0.00	1	133.50	136.50	-1	3,395	-0.03%
2019/04/30	2	129.50	1	131.50	131.50	1	3,390	0.03%
2019/04/29	0	0.00	2	132.50	129.50	-2	3,393	-0.06%
2019/04/26	2	137.00	4	136.88	135.00	-2	3,399	-0.06%
2019/04/25	5	138.40	2	139.25	139.50	3	3,382	0.09%
2019/04/24	1	141.00	3	141.67	140.00	-2	3,372	-0.06%
2019/04/23	2	136.75	1	137.00	137.00	1	3,316	0.03%
2019/04/22	6	140.42	4	140.75	141.00	2	3,285	0.06%
2019/04/19	8	144.88	2	142.75	143.00	6	3,268	0.18%
2019/04/18	7	146.00	4	146.88	144.00	3	3,275	0.09%
2019/04/17	3	141.83	3	141.17	141.00	0	3,230	0.00%
2019/04/15	3	145.33	6	144.50	144.00	-3	3,267	-0.09%
2019/04/12	8	139.88	5	139.60	138.00	3	3,260	0.09%
2019/04/11	3	148.00	0	0.00	142.00	3	3,311	0.09%
2019/04/10	6	143.67	20	143.48	148.00	-14	3,267	-0.43%
2019/04/09	2	148.50	1	147.00	147.00	1	3,224	0.03%
2019/04/08	6	152.17	2	150.00	150.00	4	3,200	0.12%
2019/04/03	3	155.83	2	155.50	154.00	1	3,174	0.03%
2019/04/02	4	156.75	4	154.63	156.00	0	3,140	0.00%
2019/04/01	12	155.88	1	157.00	157.50	11	3,049	0.36%
2019/03/29	0	0.00	2	152.25	149.00	-2	2,947	-0.07%
2019/03/28	1	149.50	0	0.00	150.50	1	2,914	0.03%
2019/03/27	3	151.67	10	151.00	150.50	-7	2,876	-0.24%
2019/03/26	3	148.33	34	148.32	148.00	-31	2,735	-1.13%
2019/03/25	18	138.11	16	137.63	139.00	2	2,538	0.08%
2019/03/22	34	134.34	28	135.57	136.00	6	2,429	0.25%
2019/03/21	1	124.00	0	0.00	124.00	1	2,350	0.04%
2019/03/18	3	129.33	0	0.00	125.50	3	2,516	0.12%
2019/03/15	0	0.00	2	126.50	128.00	-2	2,512	-0.08%
2019/03/14	0	0.00	3	126.50	124.50	-3	2,535	-0.12%
2019/03/13	0	0.00	3	122.17	123.50	-3	2,572	-0.12%
2019/03/12	2	122.25	3	122.83	121.00	-1	2,634	-0.04%
2019/03/11	0	0.00	1	120.00	119.00	-1	2,685	-0.04%
2019/03/07	4	117.50	2	116.25	115.00	2	2,842	0.07%
2019/03/06	1	120.00	1	123.00	120.50	0	2,940	0.00%
2019/03/05	2	116.25	1	119.50	120.00	1	2,990	0.03%
2019/03/04	4	116.13	12	118.33	119.00	-8	3,035	-0.26%
2019/02/27	18	117.86	3	113.50	114.00	15	3,016	0.50%
2019/02/26	6	127.00	4	128.38	125.00	2	2,977	0.07%
2019/02/25	12	128.13	2	128.50	128.50	10	3,001	0.33%
2019/02/22	3	127.33	1	128.50	128.50	2	3,022	0.07%
2019/02/21	2	132.00	7	128.43	127.00	-5	3,029	-0.17%
2019/02/20	4	124.00	3	128.00	123.00	1	2,955	0.03%
2019/02/19	1	126.50	0	0.00	125.00	1	3,005	0.03%
2019/02/18	4	125.75	0	0.00	124.50	4	3,032	0.13%
2019/02/15	7	124.64	1	122.00	122.00	6	3,033	0.20%
2019/02/14	8	125.94	7	125.07	124.50	1	3,036	0.03%
2019/02/13	6	124.42	3	122.50	122.50	3	2,997	0.10%
2019/02/12	11	126.14	17	122.18	124.00	-6	2,975	-0.20%
2019/02/11	9	117.50	8	119.00	116.50	1	2,933	0.03%
2019/01/30	7	116.14	1	116.00	116.00	6	2,938	0.20%
2019/01/29	0	0.00	1	120.50	116.50	-1	2,948	-0.03%
2019/01/28	1	112.00	1	118.50	118.50	0	2,874	0.00%
2019/01/25	1	107.00	1	108.00	108.00	0	2,921	0.00%
2019/01/24	1	106.00	2	106.25	105.50	-1	2,938	-0.03%
2019/01/23	1	104.50	0	0.00	106.50	1	2,995	0.03%
2019/01/22	2	108.50	2	104.00	104.00	0	3,041	0.00%
2019/01/17	0	0.00	2	105.25	104.00	-2	3,074	-0.07%
2019/01/16	0	0.00	1	105.00	104.00	-1	3,092	-0.03%
2019/01/15	1	103.50	0	0.00	104.50	1	3,096	0.03%
2019/01/14	1	105.00	1	102.50	102.50	0	3,110	0.00%
2019/01/11	1	107.00	2	105.50	105.50	-1	3,106	-0.03%
2019/01/10	0	0.00	6	106.75	106.00	-6	3,080	-0.19%
2019/01/09	0	0.00	1	100.00	100.00	-1	3,032	-0.03%
2019/01/08	5	99.48	6	99.15	98.50	-1	3,020	-0.03%
2019/01/07	3	101.60	5	103.30	102.50	-2	3,009	-0.07%
2019/01/04	1	96.10	6	94.37	95.60	-5	3,036	-0.16%
2019/01/03	14	94.86	13	96.12	96.20	1	3,010	0.03%
2019/01/02	2	99.35	0	0.00	98.90	2	3,013	0.07%
2018/12/27	4	100.50	1	101.50	100.00	3	3,065	0.10%
2018/12/25	3	100.17	5	100.30	100.00	-2	3,040	-0.07%
2018/12/24	2	102.00	0	0.00	104.00	2	3,022	0.07%
2018/12/22	2	101.75	2	103.50	101.00	0	3,021	0.00%
2018/12/21	4	99.68	3	101.33	102.00	1	3,006	0.03%
2018/12/20	2	105.25	2	105.00	104.00	0	2,968	0.00%
2018/12/19	1	108.00	1	109.00	107.00	0	2,932	0.00%
2018/12/18	2	109.00	9	108.89	109.00	-7	2,911	-0.24%
2018/12/17	3	108.17	8	109.31	107.50	-5	2,872	-0.17%
2018/12/14	23	108.80	13	106.54	107.50	10	2,815	0.36%
2018/12/13	8	115.56	20	116.95	118.00	-12	2,745	-0.44%
2018/12/12	7	119.50	4	120.50	119.50	3	2,719	0.11%
2018/12/11	15	115.07	12	114.92	117.50	3	2,670	0.11%
2018/12/10	11	118.95	0	0.00	118.50	11	2,597	0.42%
2018/12/07	5	134.20	0	0.00	131.50	5	2,611	0.19%
2018/12/06	3	137.33	1	131.50	131.50	2	2,593	0.08%
2018/12/05	11	146.86	5	144.50	145.50	6	2,530	0.24%
2018/12/04	3	161.50	1	165.50	157.00	2	2,478	0.08%
2018/12/03	11	161.09	7	159.50	159.50	4	2,425	0.16%
2018/11/30	3	158.00	1	158.50	155.00	2	2,373	0.08%
2018/11/29	5	152.50	7	160.86	161.50	-2	2,337	-0.09%
2018/11/28	0	0.00	1	149.00	147.00	-1	2,284	-0.04%
2018/11/27	3	143.50	1	142.50	142.50	2	2,229	0.09%
2018/11/26	1	139.00	1	141.50	144.00	0	2,191	0.00%
2018/11/22	0	0.00	3	140.50	140.50	-3	2,178	-0.14%
2018/11/21	2	140.50	1.1	142.14	142.00	0.9	2,201	0.04%
2018/11/20	3	142.50	3	142.00	142.00	0	2,174	0.00%
2018/11/19	8	147.56	7	147.71	146.00	1	2,161	0.05%
2018/11/16	1	144.50	4	141.38	141.50	-3	2,160	-0.14%
2018/11/15	0	0.00	1	134.00	134.00	-1	2,146	-0.05%
2018/11/14	3	122.67	2	122.50	122.00	1	2,116	0.05%
2018/11/13	0	0.00	1	110.50	121.00	-1	2,105	-0.05%
2018/11/12	8	119.75	7	121.21	120.00	1	2,098	0.05%
2018/11/09	2	121.50	10	123.85	126.00	-8	2,085	-0.38%
2018/11/08	9	123.78	3	121.00	121.50	6	2,090	0.29%
2018/11/07	5	119.70	9	123.44	126.00	-4	2,100	-0.19%
2018/11/06	16	130.78	8	134.25	122.00	8	2,056	0.39%
2018/11/05	1	134.50	2	134.25	135.50	-1	2,018	-0.05%
2018/11/02	6	130.17	6	134.25	128.00	0	2,006	0.00%
2018/11/01	0	0.00	4	128.50	128.50	-4	1,916	-0.21%
2018/10/31	0	0.00	5	118.40	117.00	-5	1,891	-0.26%
2018/10/30	4	112.13	4	111.88	110.00	0	1,863	0.00%
2018/10/29	19	119.11	17	120.03	120.00	2	1,813	0.11%
2018/10/26	5	130.40	0	0.00	127.50	5	1,754	0.29%
2018/10/25	7	142.00	0	0.00	141.50	7	1,748	0.40%
2018/10/24	2	153.00	2	154.75	157.00	0	1,736	0.00%
2018/10/23	4	153.50	4	153.75	152.00	0	1,729	0.00%
2018/10/22	0	0.00	6	158.75	162.50	-6	1,746	-0.34%
2018/10/19	0	0.00	4	147.63	148.00	-4	1,737	-0.23%
2018/10/15	1	143.00	0	0.00	140.00	1	1,756	0.06%
2018/10/09	8	164.31	1	162.50	162.50	7	1,701	0.41%
2018/10/08	4	183.38	0	0.00	180.50	4	1,640	0.24%
2018/10/02	1	237.00	1	236.00	236.00	0	1,608	0.00%
2018/10/01	0	0.00	1	239.00	239.00	-1	1,606	-0.06%
2018/09/28	1	234.00	0	0.00	230.00	1	1,606	0.06%
2018/09/27	0	0.00	1	232.00	231.00	-1	1,618	-0.06%
2018/09/26	1	235.50	0	0.00	235.50	1	1,629	0.06%
2018/09/20	1	226.00	2	230.00	231.00	-1	1,670	-0.06%
2018/09/19	1	237.50	1	242.50	236.50	0	1,655	0.00%
2018/09/18	1	236.50	0	0.00	238.00	1	1,667	0.06%
2018/09/17	1	244.50	1	247.50	247.50	0	1,661	0.00%
2018/09/05	1	292.00	0	0.00	291.00	1	1,673	0.06%
2018/09/03	0	0.00	1	265.99	263.50	-1	1,617	-0.06%
2018/08/30	1	272.00	2	274.50	271.50	-1	1,726	-0.06%
2018/08/29	0.8	272.50	0	0.00	272.50	0.8	1,836	0.04%
2018/08/28	1	275.00	1	277.00	274.00	0	1,909	0.00%
2018/08/27	1	265.00	0	0.00	263.00	1	1,852	0.05%
2018/08/24	0	0.00	1	250.00	261.50	-1	1,842	-0.05%
2018/08/23	4	258.88	5	259.00	256.00	-1	1,834	-0.05%
2018/08/22	1	248.50	1	258.50	258.50	0	1,793	0.00%
2018/08/20	1	227.50	0	0.00	229.00	1	1,732	0.06%
2018/08/16	1	230.00	0	0.00	227.00	1	1,797	0.06%
2018/08/15	4	226.00	5	230.60	227.00	-1	1,838	-0.05%
2018/08/13	0	0.00	0.1	247.00	245.50	-0.1	1,874	0.00%
2018/08/10	1	268.00	1	267.00	266.00	0	1,864	0.00%
2018/08/08	3	293.00	0	0.00	285.00	3	1,867	0.16%
2018/08/06	0	0.00	2	290.50	291.50	-2	1,894	-0.11%
2018/08/01	1	282.00	0	0.00	282.00	1	1,900	0.05%
2018/07/31	1	276.00	1	277.50	277.50	0	1,904	0.00%
2018/07/30	2	277.75	0	0.00	268.50	2	1,935	0.10%
2018/07/27	1	268.50	1	275.50	275.00	0	1,926	0.00%
2018/07/26	1	292.50	1	296.00	296.00	0	1,908	0.00%
2018/07/23	1	300.50	0	0.00	300.50	1	1,916	0.05%
2018/07/20	10	310.00	10	306.00	309.00	0	1,912	0.00%
2018/07/18	3	301.00	3	306.00	301.00	0	1,961	0.00%
2018/07/16	4	305.50	4	317.00	305.50	0	1,958	0.00%
2018/07/13	1	317.00	1	314.00	315.00	0	1,961	0.00%
2018/07/12	1	297.50	0	0.00	298.00	1	1,957	0.05%
2018/07/11	1	288.50	2	293.00	291.00	-1	1,989	-0.05%
2018/07/04	2	298.25	1	301.00	299.00	1	2,081	0.05%
2018/07/03	0	0.00	1.1	309.48	300.00	-1.1	2,080	-0.05%
2018/06/28	1	286.01	1	285.00	285.00	0	2,071	0.00%
2018/06/25	0	291.00	0	0.00	290.00	0	2,203	0.00%
2018/06/21	2	315.50	2	310.47	305.50	0	2,274	0.00%
2018/06/20	1	311.11	1	319.50	320.50	0	2,278	0.00%
2018/06/15	1	343.50	1	346.00	348.00	0	2,330	0.00%
2018/06/14	4	352.25	4	343.88	346.00	0	2,361	0.00%
2018/06/13	1	348.00	4	343.00	336.00	-3	2,350	-0.13%
2018/06/12	2	349.00	3	353.17	342.00	-1	2,440	-0.04%
2018/06/11	1	346.00	0	0.00	356.00	1	2,508	0.04%
2018/06/08	2	354.25	1	342.50	342.50	1	2,630	0.04%
2018/06/07	11	341.45	10	349.55	345.00	1	2,737	0.04%
2018/06/06	11	343.36	9	337.94	332.00	2	2,719	0.07%
2018/06/05	2	321.50	6	324.25	330.00	-4	2,665	-0.15%
2018/06/04	0	297.00	0	0.00	300.00	0	2,611	0.00%
2018/05/29	2	297.25	1	303.50	298.50	1	2,711	0.04%
2018/05/28	2	302.25	0	0.00	298.50	2	2,733	0.07%
2018/05/25	3	315.00	3	315.00	306.00	0	2,805	0.00%
2018/05/24	0	304.00	2	305.75	304.00	-2	2,811	-0.07%
2018/05/23	1	308.88	0	0.00	301.00	1	2,804	0.04%
2018/05/22	5	300.60	6	298.67	305.00	-1	2,797	-0.04%
2018/05/21	0	0.00	1	282.50	282.50	-1	2,725	-0.04%
2018/05/18	1	254.50	1	257.00	257.00	0	2,742	0.00%
2018/05/17	2	271.75	1	257.00	256.00	1	2,764	0.04%
2018/05/15	1	276.50	0	0.00	272.50	1	2,803	0.04%
2018/05/11	1	275.00	2	272.25	274.00	-1	2,875	-0.03%
2018/05/10	2	268.75	0	0.00	264.00	2	3,018	0.07%
2018/05/09	0	0.00	1	277.50	268.00	-1	3,116	-0.03%
2018/05/08	1	272.50	0	0.00	272.50	1	3,135	0.03%
2018/05/07	0	0.00	1	282.00	280.00	-1	3,210	-0.03%
2018/05/02	0	0.00	1	270.00	270.00	-1	3,249	-0.03%
2018/04/27	1	255.50	1	256.50	256.50	0	3,298	0.00%
2018/04/25	1	247.00	1	250.50	258.00	0	3,377	0.00%
2018/04/24	1	252.50	1	275.00	258.00	0	3,393	0.00%
2018/04/20	1	280.50	0	0.00	290.00	1	3,516	0.03%
2018/04/18	2	293.25	0	0.00	290.50	2	3,598	0.06%
2018/04/17	0	0.00	2	299.50	299.00	-2	3,724	-0.05%
2018/04/13	1	295.50	1	296.00	295.50	0	3,812	0.00%
2018/04/12	1	293.50	1	288.50	288.50	0	3,904	0.00%
2018/04/11	1	275.50	0	0.00	275.50	1	3,977	0.03%
2018/04/10	1	276.50	0	0.00	276.50	1	4,062	0.02%
2018/04/03	6	282.50	7	284.64	285.00	-1	4,329	-0.02%
2018/04/02	1	299.50	0	0.00	291.00	1	4,411	0.02%
2018/03/31	1	300.50	0	0.00	301.50	1	4,479	0.02%
2018/03/29	1	306.00	1	300.00	300.00	0	4,555	0.00%
2018/03/28	6	315.42	9	318.44	304.50	-3	4,568	-0.07%
2018/03/27	2	326.00	2	314.00	314.00	0	4,534	0.00%
2018/03/26	8	307.00	9	311.06	308.00	-1	4,567	-0.02%
2018/03/22	6	309.83	3	313.17	305.00	3	4,787	0.06%
2018/03/21	1	299.50	1	302.00	296.00	0	4,767	0.00%
2018/03/19	2	316.50	2	314.75	312.00	0	4,894	0.00%
2018/03/16	7	318.57	7	317.21	317.00	0	5,081	0.00%
2018/03/15	5	303.70	5	306.90	307.00	0	5,057	0.00%
2018/03/14	8	311.44	7	306.86	301.50	1	5,020	0.02%
2018/03/13	7	293.07	7	294.43	307.00	0	4,948	0.00%
2018/03/12	1	270.00	4	272.13	279.50	-3	4,880	-0.06%
2018/03/09	4	260.38	5	258.70	254.50	-1	4,932	-0.02%
2018/03/08	2	247.75	2	247.25	247.00	0	4,972	0.00%
2018/03/07	5	254.60	5	252.20	248.00	0	5,036	0.00%
2018/03/06	5	264.80	4	266.25	261.00	1	5,076	0.02%
2018/03/05	3	265.83	1	276.00	265.50	2	5,119	0.04%
2018/03/02	5	272.80	6	269.50	275.50	-1	5,135	-0.02%
2018/03/01	2	265.75	2	267.50	270.00	0	5,159	0.00%
2018/02/27	4	279.00	4	274.25	261.50	0	5,156	0.00%
2018/02/26	0	0.00	1	264.50	278.00	-1	5,098	-0.02%
2018/02/23	2	250.25	2	254.00	253.00	0	5,091	0.00%
2018/02/22	2	244.75	4	249.75	247.00	-2	5,097	-0.04%
2018/02/21	5	245.50	1	243.00	243.00	4	5,077	0.08%
2018/02/09	0	0.00	2	237.00	257.00	-2	5,139	-0.04%
2018/02/08	2	267.75	2	267.00	260.50	0	5,197	0.00%
2018/02/07	0	0.00	3	283.67	274.50	-3	5,208	-0.06%
2018/02/06	3	273.17	2	274.25	275.00	1	5,202	0.02%
2018/02/05	4	289.50	4	285.88	295.00	0	5,132	0.00%
2018/02/02	41	317.39	40	319.19	300.50	1	5,086	0.02%
2018/02/01	1	307.00	3	307.17	315.50	-2	4,932	-0.04%
2018/01/31	1	291.00	1	287.50	287.00	0	4,835	0.00%
2018/01/30	4	290.13	4	288.50	286.50	0	4,806	0.00%
2018/01/29	0	0.00	1	278.50	278.50	-1	4,719	-0.02%
2018/01/26	4	277.50	4	278.00	273.00	0	4,695	0.00%
2018/01/25	1	272.00	2	274.00	270.00	-1	4,648	-0.02%
2018/01/24	3	270.00	2	273.50	271.50	1	4,630	0.02%
2018/01/23	2	273.75	0	0.00	268.50	2	4,592	0.04%
2018/01/19	1	272.50	4	281.50	272.50	-3	4,629	-0.06%
2018/01/18	3	273.00	3	273.00	275.00	0	4,656	0.00%
2018/01/17	6	280.42	5	284.60	271.00	1	4,680	0.02%
2018/01/16	6	270.42	5	271.00	270.00	1	4,685	0.02%
2018/01/15	3	271.00	4	272.25	275.00	-1	4,683	-0.02%
2018/01/12	3	277.33	1	280.50	269.50	2	4,680	0.04%
2018/01/11	11	277.41	18	272.33	283.00	-7	4,664	-0.15%
2018/01/10	8	283.19	5	295.50	270.00	3	4,533	0.07%
2018/01/09	7	305.29	2	308.75	300.00	5	4,500	0.11%
2018/01/08	29	304.64	31	304.45	305.00	-2	4,468	-0.04%
2018/01/05	6	309.67	4	317.50	303.00	2	4,393	0.05%
2018/01/04	19	319.71	20	323.85	315.00	-1	4,279	-0.02%
2018/01/03	15	318.73	46	311.52	313.00	-31	4,204	-0.74%
2018/01/02	3	320.00	0	0.00	320.00	3	4,023	0.07%