康普 (4739)-元大-六合券商分點個股進出

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

康普

(4739)

可現股當沖

股價
61.1
漲跌
▼2.4
漲幅
-3.78%
成交量
842張
產業
上市化學類股
796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

康普 (4739)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/12/13	20	62.00	0	0.00	61.10	20	369	5.42%
2024/12/12	2	64.50	10	64.08	63.50	-8	356	-2.24%
2024/12/10	10	61.80	11	62.79	63.00	-1	330	-0.30%
2024/12/09	10	61.20	0	0.00	63.00	10	324	3.08%
2024/12/04	1	63.20	1	61.60	62.60	0	292	0.00%
2024/11/28	1	61.10	0	0.00	60.00	1	286	0.35%
2024/11/19	0	0.00	1	59.50	60.70	-1	254	-0.39%
2024/11/14	4	62.65	2	61.80	61.50	2	245	0.82%
2024/10/28	1	62.80	2	61.35	60.90	-1	246	-0.41%
2024/10/25	1	64.20	0	62.40	61.90	1	240	0.41%
2024/10/24	3	60.87	1.1	61.46	59.70	2	208	0.93%
2024/10/23	0.1	58.34	0	0.00	58.20	0.1	195	0.03%
2024/10/17	0	0.00	1	58.10	58.00	-1	213	-0.47%
2024/10/08	0	58.40	0	0.00	58.40	0	233	0.00%
2024/10/07	0	59.70	0	0.00	59.60	0	253	0.00%
2024/10/01	0	0.00	2	60.35	60.90	-2	283	-0.71%
2024/09/30	1	60.70	0	0.00	60.40	1	314	0.32%
2024/09/27	0	0.00	0.1	60.70	60.70	-0.1	353	-0.02%
2024/09/24	0	58.50	0	0.00	58.60	0	430	0.00%
2024/09/23	0	59.50	0	0.00	59.30	0	469	0.00%
2024/09/13	1	58.90	0	0.00	58.30	1	490	0.20%
2024/09/12	0	56.50	0	0.00	57.90	0	492	0.00%
2024/09/04	0	58.50	0	0.00	57.70	0	509	0.00%
2024/09/02	0	0.00	1	62.20	61.80	-1	528	-0.19%
2024/08/30	0	0.00	0	63.00	63.00	0	530	0.00%
2024/08/15	1	59.30	0	0.00	58.50	1	567	0.18%
2024/08/07	0	0.00	1	57.20	57.10	-1	613	-0.16%
2024/08/06	1	54.20	1	55.30	53.80	0	609	0.00%
2024/08/05	0.1	56.60	6	57.42	56.50	-5.9	599	-0.98%
2024/08/02	0.1	63.70	0	0.00	62.70	0.1	587	0.02%
2024/07/30	0	0.00	2	63.70	64.50	-2	615	-0.32%
2024/07/29	5	63.60	1	63.50	63.50	4	658	0.61%
2024/07/26	0.1	64.65	0	0.00	64.50	0.1	681	0.01%
2024/07/23	0	66.60	0	0.00	66.50	0	680	0.00%
2024/07/17	1	71.00	0	0.00	70.60	1	667	0.15%
2024/07/09	0	0.00	2	70.30	71.00	-2	673	-0.30%
2024/07/08	0	0.00	1	73.00	73.00	-1	655	-0.15%
2024/07/05	0	0.00	1	71.10	72.90	-1	640	-0.16%
2024/07/04	20.2	74.27	13.7	72.56	71.40	6.5	628	1.03%
2024/07/03	1	74.80	0	0.00	73.40	1	598	0.17%
2024/07/02	1	71.90	0	0.00	72.50	1	560	0.18%
2024/06/28	0.2	68.90	0	0.00	69.20	0.2	498	0.04%
2024/06/24	0	0.00	1	66.50	66.00	-1	451	-0.22%
2024/06/21	0	0.00	3	67.60	67.40	-3	452	-0.66%
2024/06/18	0	0.00	2	66.30	66.20	-2	440	-0.45%
2024/06/17	1	66.60	0	0.00	66.40	1	440	0.23%
2024/06/14	0.1	66.90	0	0.00	67.10	0.1	441	0.02%
2024/06/13	0	0.00	3	66.70	67.00	-3	447	-0.67%
2024/06/11	0.1	67.01	1	69.50	66.50	-0.9	449	-0.20%
2024/06/07	1	68.60	8	68.69	69.10	-7	444	-1.57%
2024/06/05	0	0.00	3	65.87	65.70	-3	431	-0.70%
2024/06/04	7	66.50	0	0.00	66.80	7	438	1.60%
2024/06/03	0	0.00	7	67.50	67.70	-7	447	-1.57%
2024/05/28	1	68.20	2	67.75	67.90	-1	445	-0.22%
2024/05/20	7	66.70	8	66.34	66.30	-1	441	-0.23%
2024/05/17	2	66.30	0	0.00	66.40	2	436	0.46%
2024/05/15	7.1	64.50	7	64.10	64.50	0.1	430	0.02%
2024/05/14	0	0.00	1	65.66	65.70	-1	432	-0.24%
2024/05/13	0	0.00	1	63.50	63.70	-1	424	-0.24%
2024/05/09	1	62.60	0	0.00	62.10	1	421	0.24%
2024/05/08	1	62.00	0	0.00	62.00	1	425	0.24%
2024/05/07	0	62.20	0	0.00	62.20	0	425	0.01%
2024/05/06	7.1	62.58	2.1	63.61	63.10	5	424	1.17%
2024/05/03	5.3	62.52	3	62.30	62.30	2.3	410	0.56%
2024/05/02	4	64.13	3	64.03	64.60	1	399	0.25%
2024/04/30	1	63.50	0.1	63.00	65.20	0.9	355	0.24%
2024/04/29	0	58.80	0	0.00	59.30	0	328	0.00%
2024/04/19	0	0.00	1	58.30	58.30	-1	342	-0.29%
2024/04/12	0	63.30	0	0.00	63.20	0	326	0.01%
2024/04/03	0	0.00	0.4	64.33	64.90	-0.4	333	-0.11%
2024/04/01	2	63.10	0	0.00	63.40	2	330	0.60%
2024/03/29	0	0.00	2	63.00	62.90	-2	331	-0.60%
2024/03/27	0	63.60	1	63.80	63.60	-1	332	-0.29%
2024/03/26	0.2	64.57	0	0.00	63.30	0.2	331	0.05%
2024/03/25	0	0.00	0.1	70.80	64.60	-0.1	330	-0.03%
2024/03/20	0	63.30	0	0.00	63.30	0	348	0.00%
2024/03/14	0	65.70	0	0.00	64.90	0	349	0.00%
2024/03/12	1	65.80	2	65.50	66.30	-1	359	-0.28%
2024/03/08	1	63.40	3	63.87	63.40	-2	411	-0.49%
2024/03/07	0.2	65.60	0	0.00	65.20	0.2	416	0.05%
2024/03/06	0	0.00	0.1	70.50	66.60	-0.1	489	-0.01%
2024/03/05	0	0.00	1	67.40	67.00	-1	577	-0.17%
2024/03/04	0	67.58	0	0.00	67.40	0	577	0.01%
2024/03/01	1	67.90	1	68.00	67.30	0	577	0.00%
2024/02/27	0	0.00	0.1	70.30	68.70	-0.1	579	-0.01%
2024/02/26	1	70.00	0	0.00	69.90	1	589	0.17%
2024/02/23	0	68.40	0	0.00	68.10	0	593	0.00%
2024/02/21	1	71.50	0	0.00	71.00	1	604	0.17%
2024/02/19	1	71.20	0.1	71.50	71.40	0.9	606	0.16%
2024/02/16	2	69.00	1.4	68.89	69.50	0.6	615	0.10%
2024/02/15	0	66.60	2	66.10	66.40	-2	607	-0.33%
2024/02/01	1	69.30	0	0.00	69.20	1	601	0.17%
2024/01/31	2	69.50	0	0.00	69.30	2	603	0.33%
2024/01/22	0	69.41	0	0.00	70.00	0	632	0.00%
2024/01/19	0.6	70.31	0	0.00	69.10	0.6	631	0.10%
2024/01/18	0	71.60	1	71.30	70.30	-1	626	-0.16%
2024/01/17	0	0.00	0	72.10	71.60	0	623	0.00%
2024/01/15	0	0.00	1	74.00	74.20	-1	621	-0.16%
2024/01/12	0	0.00	1	73.40	73.40	-1	625	-0.16%
2024/01/11	0	73.60	0	0.00	73.60	0	626	0.01%
2024/01/10	1	73.60	0	0.00	73.50	1	635	0.16%
2024/01/09	0	73.70	0	0.00	73.80	0	638	0.00%
2024/01/08	0.1	74.86	0	0.00	74.20	0.1	638	0.02%
2024/01/05	0	0.00	0	77.80	74.60	0	641	-0.01%
2024/01/04	0.6	75.47	0	0.00	74.80	0.6	646	0.09%
2024/01/03	1	76.00	0	0.00	76.00	1	651	0.15%
2023/12/29	0	0.00	0.1	78.70	78.20	-0.1	650	-0.01%
2023/12/25	0	0.00	12	77.34	77.10	-12	661	-1.81%
2023/12/22	0.1	77.95	0	79.00	78.10	0.1	669	0.01%
2023/12/21	1	77.90	0	79.00	77.90	1	678	0.14%
2023/12/20	1	77.40	1	77.80	77.80	0	708	0.00%
2023/12/19	0.1	78.10	0	0.00	76.80	0.1	717	0.01%
2023/12/15	0	0.00	0	80.40	79.50	0	721	0.00%
2023/12/13	0	0.00	0	78.00	77.60	0	726	0.00%
2023/12/12	1	78.32	0	0.00	78.10	1	745	0.14%
2023/12/08	0	0.00	2	79.50	79.00	-2	872	-0.23%
2023/12/06	1	81.10	2	81.00	80.50	-1	866	-0.12%
2023/12/05	12	82.88	11	83.48	81.20	1	854	0.12%
2023/12/04	3	81.57	0	0.00	81.40	3	809	0.37%
2023/12/01	8	84.47	3	85.93	82.80	5	799	0.63%
2023/11/30	5	84.32	9	82.23	84.00	-4	721	-0.55%
2023/11/29	2	78.80	0	0.00	78.80	2	632	0.32%
2023/11/28	1	78.50	2	78.75	79.00	-1	634	-0.16%
2023/11/24	1	78.50	0	0.00	78.80	1	631	0.16%
2023/11/22	0	0.00	0.1	79.00	78.80	-0.1	616	-0.01%
2023/11/21	6	78.47	0	0.00	77.90	6	610	0.98%
2023/11/20	1	78.20	2	78.30	78.60	-1	604	-0.17%
2023/11/16	1	76.70	1	77.40	77.10	0	588	0.00%
2023/11/13	0	74.20	0	0.00	74.00	0	575	0.00%
2023/11/10	0	75.43	0	0.00	75.20	0	572	0.01%
2023/11/09	0	77.00	0	0.00	76.60	0	571	0.00%
2023/11/08	0	77.60	0	0.00	77.30	0	575	0.00%
2023/11/06	0	0.00	0.1	78.30	77.50	-0.1	581	-0.01%
2023/11/01	0	0.00	1	72.52	72.40	-1	580	-0.18%
2023/10/31	0	73.00	0	0.00	71.60	0	580	0.00%
2023/10/30	0	73.20	0	0.00	72.70	0	579	0.01%
2023/10/26	0	75.80	0	0.00	74.70	0	597	0.00%
2023/10/24	2.2	76.09	2	76.00	76.10	0.2	598	0.03%
2023/10/23	1.2	78.18	2	76.80	76.60	-0.8	598	-0.14%
2023/10/20	1	76.50	0	0.00	77.90	1	599	0.17%
2023/10/19	1	78.00	1	78.10	77.90	0	601	0.00%
2023/10/18	1	78.30	0	0.00	79.70	1	603	0.17%
2023/10/17	0	0.00	2	79.34	79.00	-2	596	-0.34%
2023/10/16	1	78.50	0	0.00	77.90	1	592	0.17%
2023/10/13	0.2	78.38	0	0.00	78.20	0.2	592	0.04%
2023/10/12	0	0.00	2	78.40	78.40	-2	593	-0.34%
2023/10/11	2	77.40	0	0.00	77.20	2	590	0.34%
2023/10/05	0	0.00	4	76.90	76.50	-4	589	-0.68%
2023/10/04	0	0.00	10	76.51	76.50	-10	590	-1.69%
2023/10/03	0	0.00	2	77.90	76.30	-2	592	-0.34%
2023/10/02	2	78.50	7	78.39	78.00	-5	586	-0.85%
2023/09/28	8.1	78.73	6	78.45	78.90	2.1	586	0.36%
2023/09/27	2.1	78.00	54	78.82	77.70	-52	588	-8.83%
2023/09/26	0.1	79.70	13	80.26	79.50	-12.9	581	-2.22%
2023/09/25	116.1	81.00	0.3	81.68	82.00	115.8	575	20.12%	大買/鉅額交易
2023/09/22	0	0.00	30	80.65	80.90	-30	547	-5.47%
2023/09/21	0.1	80.20	0	0.00	79.50	0.1	539	0.02%
2023/09/20	1.1	81.29	0	0.00	81.90	1.1	533	0.21%
2023/09/15	0.1	82.86	0	84.30	84.30	0.1	513	0.02%
2023/09/14	5.1	85.12	1	84.80	84.30	4.1	492	0.84%
2023/09/13	1	78.80	0.2	76.74	78.70	0.8	401	0.20%
2023/09/12	6	73.07	2	72.20	73.00	4	367	1.10%
2023/09/11	0	0.00	5	71.86	71.70	-5	370	-1.35%
2023/09/08	0	73.10	0	0.00	72.90	0	374	0.01%
2023/09/05	0	0.00	0.1	75.10	76.00	-0.1	414	-0.01%
2023/08/31	1	74.00	0	0.00	73.70	1	487	0.21%
2023/08/29	0	73.80	0	0.00	72.70	0	497	0.01%
2023/08/22	0	0.00	1	74.00	73.60	-1	534	-0.19%
2023/08/17	1	74.00	0	0.00	74.10	1	545	0.18%
2023/08/10	0	74.50	0	0.00	74.50	0	558	0.00%
2023/08/09	0	77.70	0.1	78.50	76.70	-0.1	550	-0.01%
2023/08/07	0	81.40	10	81.20	81.20	-10	540	-1.84%
2023/08/04	1	82.00	0	0.00	82.30	1	549	0.18%
2023/08/02	0	82.60	0	0.00	82.70	0	571	0.00%
2023/08/01	0	83.00	0	84.20	82.70	0	579	0.01%
2023/07/31	0	85.20	1	84.30	84.20	-1	565	-0.17%
2023/07/28	0	0.00	1	85.60	85.20	-1	555	-0.18%
2023/07/21	0	87.00	0	0.00	86.40	0	547	0.01%
2023/07/20	0	0.00	0	95.30	86.70	0	550	-0.01%
2023/07/18	1	88.00	0	0.00	87.30	1	554	0.18%
2023/07/13	0	87.20	2	87.50	87.00	-2	580	-0.34%
2023/07/12	0	88.90	0	0.00	88.00	0	587	0.00%
2023/07/10	1	88.70	5	90.00	88.60	-4	598	-0.67%
2023/07/06	0	0.00	0.1	93.00	92.50	-0.1	606	-0.01%
2023/07/03	1	90.61	1.3	91.59	92.00	-0.3	601	-0.04%
2023/06/30	1	90.22	0	0.00	90.50	1	599	0.17%
2023/06/26	2	90.50	1	90.40	90.30	1	620	0.16%
2023/06/19	0.3	93.50	0	0.00	92.90	0.3	691	0.04%
2023/06/16	2	93.15	0	0.00	92.80	2	710	0.28%
2023/06/15	1	94.20	0	0.00	93.70	1	711	0.14%
2023/06/14	2	95.00	0	0.00	95.00	2	709	0.28%
2023/06/13	3.1	95.38	4	95.35	95.40	-1	712	-0.13%
2023/06/12	2	96.90	3	96.83	96.20	-1	703	-0.14%
2023/06/09	1.1	95.61	1	95.90	95.80	0.1	700	0.01%
2023/06/08	5	96.12	1	95.70	95.80	4	699	0.57%
2023/06/07	0	0.00	0	95.10	95.10	0	673	-0.01%
2023/06/01	1	91.60	0	0.00	92.70	1	678	0.15%
2023/05/31	0	0.00	1	89.20	89.20	-1	656	-0.15%
2023/05/16	0	0.00	1	87.50	87.30	-1	832	-0.12%
2023/05/11	1	86.20	0	0.00	86.10	1	921	0.11%
2023/05/10	1	85.50	4	85.83	88.40	-3	962	-0.31%
2023/05/09	1	87.04	0.4	90.00	87.20	0.6	1,024	0.06%
2023/05/08	1	91.10	0	0.00	91.10	1	1,006	0.10%
2023/05/03	0	0.00	1	92.30	92.30	-1	1,028	-0.10%
2023/05/02	0	0.00	1	93.30	93.60	-1	1,039	-0.10%
2023/04/26	2	91.70	0	0.00	92.80	2	1,059	0.19%
2023/04/25	1	92.10	0	0.00	92.20	1	1,060	0.09%
2023/04/24	3	93.20	0	0.00	94.80	3	1,055	0.28%
2023/04/21	1	93.50	2	93.80	93.40	-1	1,055	-0.09%
2023/04/18	3.1	101.64	2	99.00	99.00	1.1	1,042	0.11%
2023/04/17	2	100.25	0	0.00	100.00	2	1,031	0.19%
2023/04/14	1.2	99.11	0	0.00	99.90	1.2	1,020	0.12%
2023/04/13	0	98.20	0	0.00	97.70	0	1,010	0.00%
2023/03/30	0	98.19	0	0.00	98.30	0	1,036	0.00%
2023/03/28	4	98.38	0	0.00	98.30	4	1,123	0.36%
2023/03/27	0.4	100.00	0	0.00	100.00	0.4	1,126	0.04%
2023/03/24	10	103.00	0	0.00	102.00	10	1,131	0.88%
2023/03/23	1	101.50	3	101.50	101.50	-2	1,112	-0.18%
2023/03/22	2	102.50	8	101.94	101.50	-6	1,106	-0.55%
2023/03/21	1	96.80	0	100.50	100.50	1	1,075	0.09%
2023/03/16	2	93.40	0	0.00	92.70	2	1,084	0.18%
2023/03/15	1	96.57	2	96.10	94.60	-1	1,096	-0.09%
2023/03/14	1	95.44	7	95.50	95.30	-6	1,110	-0.54%
2023/03/13	1	98.00	0	0.00	97.20	1	1,130	0.09%
2023/03/10	3	99.60	0	0.00	99.00	3	1,147	0.26%
2023/03/09	2	102.00	1	103.00	101.50	1	1,173	0.09%
2023/03/08	2	103.75	12	104.50	104.50	-10	1,206	-0.83%
2023/03/06	1	104.00	5	104.00	104.50	-4	1,408	-0.28%
2023/03/03	2	102.00	0	0.00	102.00	2	1,459	0.14%
2023/03/01	5	101.00	0	0.00	101.50	5	1,484	0.34%
2023/02/24	1	101.50	0	0.00	101.50	1	1,488	0.07%
2023/02/23	0	0.00	1	102.50	103.00	-1	1,488	-0.07%
2023/02/22	6	101.50	0	0.00	102.00	6	1,509	0.40%
2023/02/21	0	0.00	1	104.50	104.00	-1	1,534	-0.07%
2023/02/20	4	105.25	8	106.19	105.50	-4	1,536	-0.26%
2023/02/17	1	105.00	1	105.50	105.50	0	1,611	0.00%
2023/02/16	1	104.50	1	104.50	105.00	0	1,655	0.00%
2023/02/15	2	103.00	1	103.50	102.50	1	1,643	0.06%
2023/02/13	0.3	100.00	1	101.00	99.80	-0.7	1,609	-0.04%
2023/02/10	15	103.97	17	104.50	102.50	-2	1,605	-0.12%
2023/02/09	0	0.00	6	101.50	101.50	-6	1,568	-0.38%
2023/02/08	2	103.25	3	104.00	102.50	-1	1,584	-0.06%
2023/02/07	37	103.08	12.1	103.42	103.00	24.9	1,554	1.60%
2023/02/06	1	99.40	3	100.00	98.70	-2	1,537	-0.13%
2023/02/03	0.2	99.95	0	0.00	99.10	0.2	1,547	0.01%
2023/02/02	8	99.15	63.1	100.02	100.50	-55.1	1,549	-3.56%
2023/02/01	3.1	98.26	2	98.70	98.70	1.1	1,544	0.07%
2023/01/31	2	97.80	1	97.70	98.00	1	1,556	0.06%
2023/01/30	1	96.20	1	96.20	96.30	0	1,565	0.00%
2023/01/17	0	91.80	0	0.00	91.60	0	1,560	0.00%
2023/01/16	0	91.80	0	0.00	91.50	0	1,589	0.00%
2023/01/12	22	94.72	0	0.00	94.00	22	1,610	1.37%
2023/01/10	0	94.90	0	0.00	94.40	0	1,654	0.00%
2023/01/09	0	94.57	0	0.00	95.10	0	1,699	0.00%
2023/01/05	0.1	93.14	0	0.00	92.70	0.1	1,777	0.00%
2023/01/04	0.1	92.52	0.1	100.50	92.30	0	1,796	0.00%
2023/01/03	0	0.00	1	92.10	92.70	-1	1,822	-0.05%
2022/12/28	2	93.50	0	0.00	91.20	2	1,858	0.11%
2022/12/27	0.1	95.20	0	0.00	94.60	0.1	1,866	0.00%
2022/12/23	2	94.60	3	94.80	94.90	-1	1,919	-0.05%
2022/12/22	1	96.71	0	0.00	96.00	1	1,962	0.05%
2022/12/21	2	97.20	0	0.00	96.00	2	1,999	0.10%
2022/12/20	19	100.99	21	102.07	97.50	-2	2,042	-0.10%
2022/12/19	2.1	100.45	0	0.00	97.70	2.1	2,026	0.10%
2022/12/16	1	100.50	0	0.00	100.50	1	2,038	0.05%
2022/12/15	1	102.01	0	0.00	102.50	1	2,043	0.05%
2022/12/14	3	100.50	2	101.50	101.50	1	2,047	0.05%
2022/12/13	2	100.50	0	0.00	100.00	2	2,052	0.10%
2022/12/12	1.2	100.67	1	101.50	100.50	0.2	2,071	0.01%
2022/12/09	2.1	100.50	0	0.00	100.00	2.1	2,082	0.10%
2022/12/08	2	100.50	5	102.00	102.00	-3	2,084	-0.14%
2022/12/07	5	101.10	2	102.50	100.00	3	2,084	0.15%
2022/12/06	20.2	101.95	1	102.50	101.00	19.2	2,082	0.92%
2022/12/05	8.1	105.12	0	0.00	103.50	8.1	2,080	0.39%
2022/12/02	0.2	104.75	5	104.70	105.50	-4.8	2,059	-0.23%
2022/12/01	6.1	103.91	12	104.92	104.50	-5.9	2,056	-0.29%
2022/11/30	8	102.69	3	102.83	102.50	5	2,051	0.24%
2022/11/29	8	104.44	6	107.25	103.00	2	2,034	0.10%
2022/11/28	2	100.05	10	100.65	101.50	-8	1,882	-0.42%
2022/11/25	5	99.84	13.1	99.35	100.00	-8.1	1,890	-0.43%
2022/11/24	6	96.30	3	96.40	97.60	3	1,929	0.16%
2022/11/22	1	94.80	0	0.00	93.80	1	1,979	0.05%
2022/11/21	1	96.00	0	0.00	95.60	1	2,128	0.05%
2022/11/18	12	98.74	1	97.90	96.40	11	2,173	0.51%
2022/11/17	2	99.80	43	99.96	99.50	-41	2,237	-1.83%
2022/11/16	6	99.07	1	98.60	98.10	5	2,436	0.21%
2022/11/15	9	98.50	10	99.20	99.70	-1	2,610	-0.04%
2022/11/14	3	97.87	3	95.54	97.80	0	2,542	0.00%
2022/11/11	0	0.00	1	93.80	91.30	-1	2,504	-0.04%
2022/11/10	1	92.00	0	0.00	91.40	1	2,499	0.04%
2022/11/09	1.1	91.63	0	0.00	92.00	1.1	2,510	0.04%
2022/11/08	2	92.90	0.1	92.00	90.70	2	2,541	0.08%
2022/11/04	0.1	92.20	0.1	92.26	92.40	-0.1	2,548	0.00%
2022/11/03	0	0.00	1	91.60	91.30	-1	2,546	-0.04%
2022/11/02	4	91.50	3	91.93	91.00	1	2,601	0.04%
2022/11/01	11	88.15	17	88.81	89.00	-6	2,576	-0.23%
2022/10/25	1	86.90	1	87.60	86.90	0	2,668	0.00%
2022/10/24	1	88.20	0	0.00	87.00	1	2,682	0.04%
2022/10/19	1.2	89.24	1	89.50	87.80	0.2	2,709	0.01%
2022/10/18	1.1	90.23	0	0.00	89.20	1.1	2,716	0.04%
2022/10/17	1	88.60	1	85.90	88.60	0	2,802	0.00%
2022/10/14	1	87.70	1	86.10	87.40	0	2,809	0.00%
2022/10/13	0	85.00	1	83.00	83.20	-1	2,819	-0.03%
2022/10/12	1	90.70	1	89.70	90.60	0	2,792	0.00%
2022/10/11	0	0.00	0	92.70	90.50	0	2,795	0.00%
2022/10/05	8	98.90	1	99.50	98.10	7	2,882	0.24%
2022/10/04	7	97.16	3	97.30	99.00	4	2,924	0.14%
2022/10/03	1	96.40	3	96.80	96.10	-2	2,937	-0.07%
2022/09/30	1	94.40	0	0.00	95.10	1	2,988	0.03%
2022/09/29	5	94.32	0	0.00	93.30	5	3,037	0.16%
2022/09/28	25	99.86	3	96.17	94.70	22	3,033	0.73%
2022/09/27	2	101.00	5	100.50	101.50	-3	3,038	-0.10%
2022/09/26	2	105.50	0	104.50	104.50	2	3,013	0.07%
2022/09/23	5	117.30	0	0.00	114.00	5	3,039	0.16%
2022/09/22	13	117.50	13.1	116.98	117.50	-0.1	3,052	0.00%
2022/09/21	0	0.00	1	113.00	114.00	-1	3,065	-0.03%
2022/09/20	2	112.75	1	113.00	113.00	1	3,095	0.03%
2022/09/19	0	0.00	1	112.00	112.00	-1	3,126	-0.03%
2022/09/16	1	117.50	0	0.00	115.00	1	3,151	0.03%
2022/09/15	1	120.50	2	119.25	118.00	-1	3,183	-0.03%
2022/09/14	2	119.25	1	120.00	119.50	1	3,219	0.03%
2022/09/13	0	123.50	0	0.00	121.00	0	3,233	0.00%
2022/09/08	1	122.00	1	122.50	123.00	0	3,342	0.00%
2022/09/07	2	119.75	1	121.00	120.00	1	3,394	0.03%
2022/09/06	2	125.25	3	122.33	122.00	-1	3,420	-0.03%
2022/09/05	1	129.00	0	0.00	126.50	1	3,541	0.03%
2022/09/02	3	129.33	1	129.50	129.50	2	3,668	0.05%
2022/09/01	1	128.50	1	129.50	128.00	0	3,779	0.00%
2022/08/31	3	132.83	0	0.00	133.50	3	3,915	0.08%
2022/08/30	0	128.00	2	128.00	129.00	-2	4,148	-0.05%
2022/08/29	2	125.75	0	0.00	127.00	2	4,125	0.05%
2022/08/26	2	134.25	2	133.00	132.00	0	4,094	0.00%
2022/08/25	1	128.50	1	129.00	130.50	0	3,946	0.00%
2022/08/24	8	130.50	5	128.60	129.00	3	3,917	0.08%
2022/08/23	9	129.89	20	129.38	129.50	-11	3,847	-0.29%
2022/08/22	23	127.70	17	127.56	126.00	6	3,675	0.16%
2022/08/19	2	122.00	3	122.00	122.00	-1	3,500	-0.03%
2022/08/18	1	120.00	0	0.00	120.50	1	3,489	0.03%
2022/08/16	3	121.83	0	0.00	120.50	3	3,495	0.09%
2022/08/15	2	123.75	7	123.43	123.00	-5	3,509	-0.14%
2022/08/12	1	119.50	2	120.25	121.50	-1	3,484	-0.03%
2022/08/10	0	0.00	2	117.00	117.50	-2	3,537	-0.06%
2022/08/09	3	115.33	3	115.17	117.00	0	3,582	0.00%
2022/08/08	0	0.00	1	118.01	119.00	-1	3,561	-0.03%
2022/08/05	1	118.00	4	118.00	118.00	-3	3,577	-0.08%
2022/08/04	2	115.25	0	0.00	117.50	2	3,605	0.06%
2022/08/03	3	119.33	0	0.00	119.50	3	3,586	0.08%
2022/08/01	1	121.00	1	120.50	121.00	0	3,585	0.00%
2022/07/29	0	0.00	1	120.00	121.50	-1	3,608	-0.03%
2022/07/28	1	118.00	1	120.00	117.50	0	3,671	0.00%
2022/07/27	1	119.98	0	0.00	120.00	1	3,733	0.03%
2022/07/26	1	118.00	0	0.00	118.00	1	3,744	0.03%
2022/07/22	9	123.94	5	123.90	122.00	4	3,793	0.11%
2022/07/21	1	120.50	1	117.50	122.00	0	3,759	0.00%
2022/07/20	0	0.00	5	115.50	115.50	-5	3,740	-0.13%
2022/07/19	2	114.00	0	0.00	113.00	2	3,762	0.05%
2022/07/18	1	114.00	0	0.00	114.00	1	3,791	0.03%
2022/07/14	1	112.50	1	113.00	112.50	0	3,845	0.00%
2022/07/13	1	112.50	1	114.00	111.50	0	3,856	0.00%
2022/07/12	4	111.50	0	0.00	108.00	4	3,873	0.10%
2022/07/08	1	122.50	0	0.00	122.00	1	3,889	0.03%
2022/07/07	1	116.00	1	117.50	120.00	0	3,881	0.00%
2022/07/05	1	123.00	1	122.26	122.50	0	4,069	0.00%
2022/07/04	1	122.50	2	120.25	120.00	-1	4,097	-0.02%
2022/07/01	1	123.00	0	0.00	120.50	1	4,215	0.02%
2022/06/29	3	126.17	0	0.00	131.00	3	4,259	0.07%
2022/06/27	3	128.33	5	129.10	130.00	-2	4,514	-0.04%
2022/06/24	1.1	123.10	0	0.00	123.50	1.1	4,673	0.02%
2022/06/23	2	127.50	5	126.50	124.50	-3	4,710	-0.06%
2022/06/22	1	138.00	1	128.00	127.50	0	4,936	0.00%
2022/06/21	0	0.00	1	135.00	136.00	-1	5,288	-0.02%
2022/06/20	1	140.00	2	136.00	133.50	-1	5,394	-0.02%
2022/06/17	2	142.50	8	139.69	142.50	-6	5,378	-0.11%
2022/06/16	6	144.00	4	138.50	138.00	2	5,459	0.04%
2022/06/15	1	146.00	4	145.25	143.00	-3	5,654	-0.05%
2022/06/14	2	145.50	3	147.00	145.50	-1	5,779	-0.02%
2022/06/13	3	148.50	3	148.33	147.00	0	5,721	0.00%
2022/06/10	7	146.57	3	146.17	148.00	4	5,721	0.07%
2022/06/09	6	143.75	8	143.63	145.50	-2	5,868	-0.03%
2022/06/08	37	144.93	27	144.24	139.50	10	6,113	0.16%
2022/06/07	1	136.00	0	0.00	136.50	1	6,370	0.02%
2022/06/06	0	0.00	1	136.00	136.00	-1	6,527	-0.02%
2022/06/01	0	135.50	1	137.00	135.00	-1	6,668	-0.01%
2022/05/31	5	135.60	1	135.50	136.50	4	6,704	0.06%
2022/05/30	2	136.25	5	135.50	135.50	-3	6,793	-0.04%
2022/05/27	6	132.08	4	131.63	130.50	2	6,808	0.03%
2022/05/26	0	0.00	1	129.50	129.50	-1	6,967	-0.01%
2022/05/25	2	129.25	6	130.92	131.50	-4	7,006	-0.06%
2022/05/24	1	132.50	0	0.00	127.00	1	7,106	0.01%
2022/05/23	0	0.00	1	133.50	132.00	-1	7,204	-0.01%
2022/05/20	3	129.50	3	131.50	130.50	0	7,243	0.00%
2022/05/19	2	128.00	0	0.00	129.50	2	7,301	0.03%
2022/05/18	2	133.00	2	131.75	131.00	0	7,307	0.00%
2022/05/17	3	130.50	2	131.25	131.50	1	7,458	0.01%
2022/05/16	2	128.25	4	129.13	128.50	-2	7,425	-0.03%
2022/05/13	2	124.00	2	125.00	126.00	0	7,444	0.00%
2022/05/12	2	124.75	1	119.50	119.50	1	7,558	0.01%
2022/05/10	1	128.00	3	126.50	129.00	-2	7,561	-0.03%
2022/05/09	3	128.67	14	130.00	128.50	-11	7,621	-0.14%
2022/05/06	1	130.50	3	130.50	132.50	-2	7,638	-0.03%
2022/05/05	1	136.50	4	133.75	136.00	-3	7,638	-0.04%
2022/05/04	4	131.75	0	0.00	129.50	4	7,673	0.05%
2022/04/29	3	133.33	1	133.00	129.50	2	7,654	0.03%
2022/04/28	5	132.10	4	130.50	131.50	1	7,704	0.01%
2022/04/27	6	127.17	1	132.00	134.00	5	7,728	0.06%
2022/04/26	0	0.00	1	133.50	132.50	-1	7,783	-0.01%
2022/04/25	1	136.50	4	136.50	135.00	-3	7,766	-0.04%
2022/04/22	1	143.00	1	143.50	143.00	0	7,732	0.00%
2022/04/21	1	148.00	2	150.00	147.50	-1	7,729	-0.01%
2022/04/20	6	149.75	2	150.50	150.00	4	7,722	0.05%
2022/04/19	1	146.00	0	0.00	147.00	1	7,691	0.01%
2022/04/18	2	143.50	1	146.50	143.00	1	7,664	0.01%
2022/04/15	2	147.50	1	145.00	145.00	1	7,628	0.01%
2022/04/14	4	153.75	2	152.50	152.00	2	7,603	0.03%
2022/04/13	7	155.43	5	153.60	153.00	2	7,598	0.03%
2022/04/12	6	152.58	3	153.33	155.00	3	7,586	0.04%
2022/04/11	17	161.59	2	160.00	156.50	15	7,647	0.20%
2022/04/08	3	152.83	5	155.00	156.50	-2	7,480	-0.03%
2022/04/07	3	156.50	3	154.17	150.00	0	7,424	0.00%
2022/04/06	2	160.25	0	0.00	161.00	2	7,301	0.03%
2022/04/01	2	163.50	3.1	164.16	163.00	-1.1	7,260	-0.01%
2022/03/31	5.1	161.50	8	161.69	163.00	-3	7,208	-0.04%
2022/03/30	9	165.00	64	164.64	165.50	-55	7,205	-0.76%
2022/03/29	7	162.57	3	161.67	161.00	4	7,342	0.05%
2022/03/28	4	160.25	0	0.00	159.50	4	7,245	0.06%
2022/03/25	8	164.56	2	164.25	158.00	6	7,221	0.08%
2022/03/24	7	164.07	30	164.28	165.00	-23	6,980	-0.33%
2022/03/23	8	157.43	2	161.00	155.00	6	6,606	0.09%
2022/03/22	0	0.00	1	158.00	158.00	-1	6,507	-0.02%
2022/03/21	8	159.38	8	157.88	157.50	0	6,490	0.00%
2022/03/18	12	161.21	7	160.07	159.00	5	6,384	0.08%
2022/03/17	62	156.90	6	157.83	160.00	56	6,173	0.91%
2022/03/16	1	154.00	9	150.89	151.00	-8	6,063	-0.13%
2022/03/15	10	153.65	12	152.04	151.00	-2	6,161	-0.03%
2022/03/14	13	160.27	8	159.13	160.00	5	6,045	0.08%
2022/03/11	19	158.11	20.2	160.15	163.00	-1.2	5,795	-0.02%
2022/03/10	16	159.38	10	158.50	155.00	6	5,405	0.11%
2022/03/09	11	149.95	16	150.59	153.00	-5	4,886	-0.10%
2022/03/08	2	143.25	3	141.50	143.00	-1	4,810	-0.02%
2022/03/07	2	144.00	0	143.50	142.50	2	4,772	0.04%
2022/03/04	1	149.00	0	0.00	149.00	1	4,810	0.02%
2022/03/03	4	153.25	2	154.25	150.50	2	4,844	0.04%
2022/03/02	1	150.00	3	152.00	153.00	-2	4,843	-0.04%
2022/03/01	5.2	150.06	9	151.50	151.00	-3.9	4,828	-0.08%
2022/02/25	4	144.50	4	144.38	143.50	0	4,754	0.00%
2022/02/24	6.1	146.06	3	145.83	143.50	3.1	4,908	0.06%
2022/02/23	2	150.00	5.2	149.69	152.00	-3.2	4,901	-0.07%
2022/02/22	4	145.00	2	146.50	146.50	2	4,942	0.04%
2022/02/21	2	148.25	0.1	148.50	150.00	1.9	5,527	0.03%
2022/02/18	0	0.00	1	146.87	148.00	-1	5,693	-0.02%
2022/02/17	3	144.07	3	149.67	144.50	0	5,821	0.00%
2022/02/15	0.1	146.50	0	0.00	143.00	0.1	5,936	0.00%
2022/02/14	8	146.81	3	146.67	144.00	5	6,110	0.08%
2022/02/11	1	141.50	0	0.00	143.50	1	6,116	0.02%
2022/02/10	1	141.50	0	0.00	143.00	1	6,261	0.02%
2022/02/09	2	143.50	1	143.50	146.00	1	6,378	0.02%
2022/02/08	0	0.00	2	139.00	140.50	-2	6,471	-0.03%
2022/02/07	2	136.50	0	0.00	136.50	2	6,679	0.03%
2022/01/26	2	138.00	1	136.00	136.00	1	7,033	0.01%
2022/01/25	1	135.00	2	135.00	135.00	-1	7,384	-0.01%
2022/01/24	1	128.00	1	130.50	134.00	0	8,137	0.00%
2022/01/21	5	135.90	5	135.00	132.00	0	8,654	0.00%
2022/01/20	0	0.00	1	132.50	132.50	-1	8,884	-0.01%
2022/01/19	1	139.00	4	133.77	137.00	-3	9,719	-0.03%
2022/01/18	0.1	133.00	0	0.00	132.00	0.1	10,566	0.00%
2022/01/17	0	0.00	2	132.50	133.00	-2	11,043	-0.02%
2022/01/14	0	0.00	1	123.50	131.00	-1	11,166	-0.01%
2022/01/13	1	131.50	1	127.50	127.50	0	11,282	0.00%
2022/01/12	1	131.50	0	0.00	130.50	1	11,387	0.01%
2022/01/10	0	136.50	0	0.00	136.00	0	11,716	0.00%
2022/01/07	1	136.50	2	135.50	135.50	-1	11,879	-0.01%
2022/01/06	1.1	140.05	0	0.00	140.50	1.1	12,081	0.01%
2022/01/05	2	146.00	0	143.50	143.00	2	12,411	0.02%
2022/01/04	4	150.00	3	151.33	148.50	1	12,618	0.01%
2022/01/03	1	149.50	1	148.00	147.00	0	12,823	0.00%
2021/12/29	0	0.00	1	147.00	147.50	-1	12,991	-0.01%
2021/12/28	0	0.00	1	146.00	144.50	-1	13,027	-0.01%
2021/12/27	2	145.75	1	144.50	145.00	1	13,055	0.01%
2021/12/24	4	149.00	4	147.51	147.00	0	13,071	0.00%
2021/12/23	16	151.22	13.1	150.23	147.50	3	12,993	0.02%
2021/12/22	1	142.50	2	143.75	145.00	-1	12,687	-0.01%
2021/12/20	0	0.00	1	138.50	137.00	-1	12,602	-0.01%
2021/12/17	1	134.50	0	0.00	135.00	1	12,623	0.01%
2021/12/16	2	138.00	1	138.50	138.00	1	12,626	0.01%
2021/12/15	0	137.00	2	137.25	139.50	-2	12,633	-0.02%
2021/12/14	3.1	136.54	1	135.00	135.00	2.1	12,647	0.02%
2021/12/10	2	143.75	1	144.00	142.50	1	12,728	0.01%
2021/12/09	4	147.75	5	146.70	146.50	-1	13,015	-0.01%
2021/12/08	0	142.50	0	143.00	142.50	0	12,898	0.00%
2021/12/07	0	0.00	1	144.00	141.00	-1	12,952	-0.01%
2021/12/03	1.1	141.47	2	142.00	142.00	-0.9	13,053	-0.01%
2021/12/02	3	140.00	3	138.83	139.00	0	13,121	0.00%
2021/12/01	3	143.83	2	143.00	145.50	1	13,177	0.01%
2021/11/30	6	145.67	8	144.38	144.50	-2	13,208	-0.02%
2021/11/26	3	142.00	3	142.17	142.50	0	13,330	0.00%
2021/11/25	3	147.50	2	149.75	145.50	1	13,659	0.01%
2021/11/24	3	146.33	3	146.50	147.50	0	13,788	0.00%
2021/11/23	12	152.29	11	153.45	148.50	1	14,060	0.01%
2021/11/22	3	153.17	7	149.21	150.00	-4	14,771	-0.03%
2021/11/19	5	158.40	9	156.50	157.00	-4	15,030	-0.03%
2021/11/18	31	163.24	29.7	160.49	155.50	1.3	15,321	0.01%
2021/11/17	6	157.92	13	157.46	155.00	-7	15,486	-0.05%
2021/11/16	5	157.00	7	157.57	155.50	-2	15,748	-0.01%
2021/11/15	9	156.11	9	156.33	160.00	0	16,121	0.00%
2021/11/12	3	152.00	4	152.50	151.50	-1	16,089	-0.01%
2021/11/11	2	152.50	2	152.00	151.50	0	16,228	0.00%
2021/11/10	4	145.38	4	145.75	150.00	0	16,164	0.00%
2021/11/09	7	149.71	5	150.80	149.50	2	16,175	0.01%
2021/11/08	1	146.50	1	149.50	149.50	0	16,223	0.00%
2021/11/05	9	150.67	8	150.63	151.50	1	16,311	0.01%
2021/11/04	13	150.46	20	149.45	149.00	-7	16,569	-0.04%
2021/11/03	22	154.77	12	154.79	156.00	10	16,566	0.06%
2021/11/02	16.1	165.17	22	161.89	154.00	-5.9	16,636	-0.04%
2021/11/01	55	172.58	33	172.59	171.00	22	16,465	0.13%
2021/10/29	18	166.58	15.1	170.37	171.50	2.9	15,738	0.02%
2021/10/28	23	151.63	94	149.22	156.00	-71	15,275	-0.46%
2021/10/27	50	153.91	47	153.65	153.50	3	15,079	0.02%
2021/10/26	24	149.73	33.1	150.13	149.00	-9.1	14,249	-0.06%
2021/10/25	9	135.17	7.4	137.19	140.50	1.6	13,356	0.01%
2021/10/22	3.1	124.13	8	125.94	128.00	-4.9	12,987	-0.04%
2021/10/21	3.2	124.59	6	126.33	122.50	-2.9	12,962	-0.02%
2021/10/20	7.2	125.21	11	125.50	124.00	-3.9	12,892	-0.03%
2021/10/19	7	123.93	11.4	125.49	122.00	-4.4	12,971	-0.03%
2021/10/18	82	123.49	5	123.30	119.50	77	12,996	0.59%
2021/10/15	10	121.00	13	120.12	123.00	-3	13,226	-0.02%
2021/10/14	21	117.64	18	117.72	118.50	3	13,152	0.02%
2021/10/13	34	121.88	44.1	122.15	122.00	-10.1	13,025	-0.08%
2021/10/12	12	121.38	10.2	122.58	120.00	1.8	12,778	0.01%
2021/10/08	18	120.00	14	120.79	120.00	4	12,660	0.03%
2021/10/07	11.1	112.22	8	114.19	116.50	3.1	12,398	0.02%
2021/10/06	4	108.63	5	109.40	107.00	-1	12,727	-0.01%
2021/10/05	1	104.50	3	105.83	106.00	-2	12,910	-0.02%
2021/10/04	1	101.50	0.2	103.50	101.00	0.9	12,941	0.01%
2021/10/01	1	105.50	0	0.00	102.00	1	13,020	0.01%
2021/09/30	5	107.30	6	107.75	109.50	-1	13,179	-0.01%
2021/09/29	3.8	108.08	3	107.33	106.00	0.8	13,429	0.01%
2021/09/28	0	0.00	4	110.75	110.50	-4	13,549	-0.03%
2021/09/27	4	113.63	1	112.00	112.00	3	13,709	0.02%
2021/09/24	4	112.50	1	112.00	111.00	3	13,859	0.02%
2021/09/23	1	110.50	0	0.00	108.50	1	13,951	0.01%
2021/09/22	1.2	107.42	1	109.00	109.00	0.2	14,260	0.00%
2021/09/17	5	109.51	5	110.10	112.00	0	14,509	0.00%
2021/09/16	0	0.00	1.1	109.68	109.50	-1.1	14,585	-0.01%
2021/09/15	7	112.64	8	112.94	112.50	-1	14,619	-0.01%
2021/09/14	15	117.83	34.4	117.10	115.50	-19.4	14,525	-0.13%
2021/09/13	6	113.67	6	114.50	112.50	0	14,174	0.00%
2021/09/10	2	113.00	2	112.00	112.00	0	14,098	0.00%
2021/09/09	2	108.75	4	111.88	113.00	-2	14,010	-0.01%
2021/09/08	5	108.30	5	107.50	107.50	0	13,904	0.00%
2021/09/07	10.3	107.03	8	109.88	112.00	2.3	13,856	0.02%
2021/09/06	11	114.82	2	112.00	112.50	9	13,734	0.07%
2021/09/03	6	114.16	2	111.75	112.00	4	13,593	0.03%
2021/09/02	20.7	113.65	12	112.88	114.00	8.7	13,504	0.06%
2021/09/01	8	118.94	5	119.40	118.00	3	13,317	0.02%
2021/08/31	25.1	124.49	17.3	123.00	122.00	7.9	13,191	0.06%
2021/08/30	2	121.25	3	120.33	122.00	-1	12,758	-0.01%
2021/08/27	14.3	123.29	16	120.75	121.00	-1.8	12,572	-0.01%
2021/08/26	34	124.51	41.3	128.07	125.00	-7.3	12,189	-0.06%
2021/08/25	26.1	117.81	28	116.39	119.00	-1.9	11,297	-0.02%
2021/08/24	27	125.78	40	123.09	122.00	-13	10,933	-0.12%
2021/08/23	82.1	122.98	72.3	124.38	125.50	9.9	10,497	0.09%
2021/08/20	54	113.05	51	114.94	119.00	3	9,685	0.03%
2021/08/19	41	112.22	30	112.63	108.50	11	9,177	0.12%
2021/08/18	11	102.50	10	105.21	109.50	1	8,628	0.01%
2021/08/17	17	108.00	18	104.47	101.00	-1	8,435	-0.01%
2021/08/16	4	104.25	10	101.95	105.00	-6	8,195	-0.07%
2021/08/13	21	110.55	21	107.26	106.00	0	8,024	0.00%
2021/08/12	8.1	108.82	4	109.88	110.50	4.1	7,854	0.05%
2021/08/11	12.3	110.03	4	110.50	106.00	8.3	7,645	0.11%
2021/08/10	16	120.94	13	120.81	117.50	3	7,389	0.04%
2021/08/09	3	121.01	13.1	121.00	117.50	-10	6,966	-0.14%
2021/08/06	20.1	121.86	21	122.21	121.50	-0.9	6,723	-0.01%
2021/08/05	17	119.88	22.3	121.93	121.00	-5.3	6,276	-0.08%
2021/08/04	4	115.00	0	0.00	112.00	4	6,025	0.07%
2021/08/03	12.1	117.66	2.1	115.51	115.00	10.1	5,977	0.17%
2021/08/02	15.1	115.88	15.2	114.41	118.00	-0.1	5,880	0.00%
2021/07/30	6.1	111.07	4	112.75	107.50	2.1	5,758	0.04%
2021/07/29	2	108.00	3	108.67	113.00	-1	5,699	-0.02%
2021/07/28	8	105.00	6	108.58	107.50	2	5,626	0.04%
2021/07/27	1.2	116.13	6	110.50	110.50	-4.8	5,535	-0.09%
2021/07/26	2	119.00	4	119.63	119.50	-2	5,446	-0.04%
2021/07/23	9.1	123.31	4.1	121.95	117.50	5	5,393	0.09%
2021/07/22	2	131.75	1.1	128.44	128.00	0.9	5,200	0.02%
2021/07/21	0	0.00	7	128.79	131.50	-7	4,918	-0.14%
2021/07/20	5.1	121.57	6	122.08	120.50	-0.9	4,568	-0.02%
2021/07/19	7.2	122.32	6	123.58	124.00	1.2	4,463	0.03%
2021/07/16	5	119.70	6	120.67	122.00	-1	4,377	-0.02%
2021/07/15	9	116.39	9	119.50	121.50	0	4,269	0.00%
2021/07/14	7.1	114.89	6.2	113.96	113.00	1	4,147	0.02%
2021/07/13	60.1	128.12	55.1	126.90	117.00	5.1	4,066	0.12%
2021/07/12	18	118.03	16.1	119.95	122.50	1.9	3,624	0.05%
2021/07/09	4	108.88	5	109.12	111.50	-1	3,379	-0.03%
2021/07/08	2.2	115.61	4	113.38	111.50	-1.8	3,383	-0.05%
2021/07/07	12	114.58	13	112.50	112.50	-1	3,450	-0.03%
2021/07/06	19	111.53	14	110.14	114.00	5	3,279	0.15%
2021/07/05	0	0.00	28	111.04	112.50	-28	3,071	-0.91%
2021/07/02	4	99.35	13.1	99.89	102.50	-9.1	2,919	-0.31%
2021/07/01	39.1	99.53	8	97.35	93.50	31.1	2,734	1.14%
2021/06/30	12	99.76	10	98.55	99.70	2	2,545	0.08%
2021/06/29	29	101.81	27.1	104.48	102.50	1.9	2,432	0.08%
2021/06/28	9	94.72	4	93.10	96.20	5	2,133	0.23%
2021/06/25	2	90.95	5	92.12	92.90	-3	1,856	-0.16%
2021/06/24	0.1	84.00	2.1	82.74	84.50	-2	1,734	-0.11%
2021/06/23	2	80.15	0	80.00	79.70	2	1,647	0.12%
2021/06/21	0	77.00	0	0.00	77.00	0	1,630	0.00%
2021/06/18	0	78.00	0	0.00	78.00	0	1,629	0.00%
2021/06/17	0	78.60	0	0.00	79.20	0	1,628	0.00%
2021/06/16	0	0.00	1	81.01	78.10	-1	1,635	-0.06%
2021/06/15	1	77.60	0	0.00	80.50	1	1,619	0.06%
2021/06/09	1	76.90	1	76.00	76.00	0	1,610	0.00%
2021/06/04	0	0.00	11	78.57	78.40	-11	1,639	-0.67%
2021/06/03	0	78.30	0	0.00	78.20	0	1,647	0.00%
2021/06/02	1	78.50	0	0.00	79.00	1	1,652	0.06%
2021/05/31	0	0.00	0	76.79	76.70	0	1,640	0.00%
2021/05/28	0	73.00	0	0.00	73.00	0	1,638	0.00%
2021/05/27	0	72.70	0	77.00	72.20	0	1,676	0.00%
2021/05/26	0	71.00	0	0.00	72.00	0	1,748	0.00%
2021/05/25	4	71.35	1	71.10	70.60	3	1,764	0.17%
2021/05/21	1	66.00	0	0.00	66.70	1	1,777	0.06%
2021/05/19	1	64.60	1	65.20	66.10	0	1,818	0.00%
2021/05/18	0	0.00	2	63.00	64.10	-2	1,857	-0.11%
2021/05/17	1	60.50	0	63.42	58.30	1	1,864	0.05%
2021/05/14	1	64.50	1	64.00	63.40	0	1,841	0.00%
2021/05/13	1	63.70	1	66.00	64.80	0	1,831	0.00%
2021/05/12	5	66.48	6	63.93	64.60	-1	1,831	-0.05%
2021/05/11	1	72.00	0	0.00	70.00	1	1,798	0.06%
2021/05/04	2	75.00	2	76.60	76.40	0	1,751	0.00%
2021/04/28	0	0.00	0	84.00	85.00	0	1,649	0.00%
2021/04/23	0	0.00	5	80.80	81.00	-5	1,633	-0.31%
2021/04/20	2	82.35	0	0.00	82.40	2	1,615	0.12%
2021/04/19	0	82.20	0	0.00	81.50	0	1,617	0.00%
2021/04/15	4	84.20	0	0.00	84.60	4	1,604	0.25%
2021/04/14	0	0.00	2	79.30	86.00	-2	1,586	-0.13%
2021/04/13	5	85.70	3	88.17	83.10	2	1,505	0.13%
2021/04/12	0	0.00	3	88.90	88.90	-3	1,329	-0.23%
2021/04/09	0	0.00	5	79.54	80.90	-5	1,318	-0.38%
2021/04/08	1	73.90	0	0.00	73.60	1	1,267	0.08%
2021/04/07	6	74.40	0	0.00	74.00	6	1,312	0.46%
2021/04/06	0	0.00	41	73.86	73.90	-41	1,353	-3.03%
2021/04/01	46	74.63	6	74.93	73.90	40	1,456	2.75%
2021/03/31	1	74.90	3	76.17	76.60	-2	1,521	-0.13%
2021/03/23	1	70.90	0	0.00	70.20	1	1,519	0.07%
2021/03/19	0	0.00	2	71.10	70.80	-2	1,558	-0.13%
2021/03/16	5	73.50	0	0.00	72.20	5	1,549	0.32%
2021/03/12	2	72.90	0	0.00	73.50	2	1,547	0.13%
2021/03/10	0	0.00	1	71.60	71.10	-1	1,544	-0.06%
2021/03/09	0	0.00	2	71.40	72.10	-2	1,541	-0.13%
2021/03/08	2	70.30	2	72.60	70.30	0	1,527	0.00%
2021/03/05	1	70.70	1	71.60	70.70	0	1,521	0.00%
2021/03/02	1	70.10	0	0.00	70.10	1	1,557	0.06%
2021/02/26	3	74.67	0	0.00	73.50	3	1,526	0.20%
2021/02/25	0	0.00	1	71.40	70.50	-1	1,454	-0.07%
2021/02/24	0	0.00	2	70.30	69.50	-2	1,428	-0.14%
2021/02/22	1	70.50	1	70.90	71.00	0	1,385	0.00%
2021/02/19	1	68.00	0	0.00	68.00	1	1,347	0.07%
2021/02/18	0	0.00	0.3	65.83	68.00	-0.3	1,331	-0.02%
2021/02/17	0	0.00	0.2	64.00	64.50	-0.2	1,283	-0.01%
2021/02/04	0	0.00	0.1	62.50	61.80	-0.1	1,261	-0.01%
2021/02/03	0	0.00	12	60.90	62.20	-12	1,255	-0.96%
2021/02/02	1	59.00	0.1	61.39	61.00	0.9	1,236	0.07%
2021/02/01	0	58.40	0	0.00	59.00	0	1,220	0.00%
2021/01/29	0	0.00	2	60.85	59.70	-2	1,211	-0.17%
2021/01/28	2	60.55	2	61.25	60.90	0	1,197	0.00%
2021/01/27	0	0.00	0	63.56	61.40	0	1,179	0.00%
2021/01/25	0	0.00	0.1	63.97	63.20	-0.1	1,172	-0.01%
2021/01/22	0	61.20	0	0.00	62.30	0	1,167	0.00%
2021/01/21	2.1	61.52	0	0.00	61.30	2.1	1,158	0.18%
2021/01/19	0	65.71	0	0.00	65.20	0	1,133	0.00%
2021/01/18	3	66.11	0	70.50	65.30	3	1,123	0.27%
2021/01/15	3	68.10	4	66.90	66.90	-1	1,111	-0.09%
2021/01/14	2	69.40	0.2	69.18	69.40	1.8	1,092	0.17%
2021/01/13	0	66.60	0	0.00	67.20	0	1,073	0.00%
2021/01/12	3	67.39	0	0.00	65.60	3	1,065	0.28%
2021/01/11	0.1	69.31	0	0.00	68.60	0.1	1,047	0.01%
2021/01/08	9	69.74	3	69.77	68.00	6	1,032	0.58%
2021/01/07	0	0.00	0	73.70	67.20	0	986	0.00%
2021/01/06	0	68.00	0	0.00	67.00	0	975	0.00%
2021/01/04	0	0.00	1	72.00	71.50	-1	927	-0.11%
2020/12/30	4	71.95	3	73.23	71.50	1	872	0.11%
2020/12/29	2	70.80	12	71.22	69.80	-10	811	-1.23%
2020/12/28	11	74.72	2	74.50	73.50	9	763	1.18%
2020/12/25	1	65.40	12	68.25	68.90	-11	647	-1.70%
2020/12/24	0	0.00	0	63.00	62.70	0	540	-0.01%
2020/12/23	0	60.20	0	63.00	60.10	0	514	0.00%
2020/12/22	0	59.30	0	0.00	59.30	0	520	0.00%
2020/12/18	0	0.00	0.2	62.00	62.50	-0.2	494	-0.03%
2020/12/16	0	0.00	5	62.20	62.50	-5	498	-1.01%
2020/12/15	0	0.00	0.9	61.97	61.30	-0.9	480	-0.19%
2020/12/11	1	61.00	1	60.20	60.40	0	451	0.00%
2020/12/10	0	0.00	0.1	63.00	61.30	-0.1	451	-0.01%
2020/12/09	0.1	60.13	0	60.00	59.70	0	451	0.01%
2020/12/08	0.1	60.66	0	0.00	60.50	0.1	447	0.01%
2020/12/04	1	61.70	0.1	62.90	62.00	0.9	441	0.21%
2020/12/03	0	0.00	37	60.32	59.20	-37	417	-8.87%
2020/12/02	0	0.00	1	59.40	59.80	-1	420	-0.24%
2020/12/01	38	58.98	1	58.60	59.10	37	429	8.61%
2020/11/30	1.1	61.19	1	59.70	59.50	0.1	439	0.02%
2020/11/27	11	61.60	1	60.40	60.10	10	458	2.18%
2020/11/26	1	60.30	4.1	60.95	61.90	-3.1	563	-0.54%
2020/11/25	1	57.50	1	58.49	57.10	0	569	-0.01%
2020/11/24	0.1	56.20	0	59.00	56.30	0.1	559	0.01%
2020/11/23	0	56.20	0	59.00	56.10	0	564	0.00%
2020/11/20	1	55.30	0	0.00	55.20	1	565	0.18%
2020/11/18	2	56.35	0	0.00	56.00	2	567	0.35%
2020/11/16	0	0.00	0	59.00	55.00	0	573	0.00%
2020/11/12	0	54.10	0	0.00	54.10	0	580	0.01%
2020/11/09	0	0.00	1	55.40	55.20	-1	583	-0.17%
2020/11/06	1	53.80	0	0.00	53.60	1	577	0.17%
2020/11/03	0	0.00	1.1	54.09	54.00	-1.1	584	-0.19%
2020/11/02	0	51.00	0	57.40	51.00	0	581	0.00%
2020/10/28	1	54.10	0	0.00	53.80	1	588	0.17%
2020/10/27	1	54.40	0	0.00	54.50	1	588	0.17%
2020/10/23	1	55.00	0	0.00	55.10	1	590	0.17%
2020/10/22	1	55.96	1	57.50	54.30	0	593	0.00%
2020/10/20	0	56.00	0	0.00	56.00	0	610	0.00%
2020/10/19	1	56.00	0	0.00	56.60	1	628	0.16%
2020/10/15	1	56.29	0	0.00	56.30	1	634	0.16%
2020/10/08	0	57.40	10	57.10	57.40	-10	669	-1.49%
2020/10/06	0	58.10	1	58.40	58.10	-1	679	-0.14%
2020/09/30	1	57.50	0	0.00	57.50	1	713	0.14%
2020/09/28	1	56.90	0	0.00	57.60	1	855	0.12%
2020/09/21	0	0.00	7	63.00	62.80	-7	861	-0.81%
2020/09/15	1	61.70	0	0.00	61.00	1	839	0.12%
2020/09/08	2	62.00	0	0.00	60.20	2	823	0.24%
2020/09/07	0	0.00	1	63.30	61.70	-1	825	-0.12%
2020/09/01	1	66.00	9	66.82	66.00	-8	811	-0.99%
2020/08/31	13	64.18	9.1	64.23	65.00	3.9	690	0.56%
2020/08/25	0	0.00	3	57.30	57.00	-3	704	-0.43%
2020/08/21	0	55.10	2	55.40	55.20	-2	704	-0.28%
2020/08/20	0	0.00	3	55.40	54.60	-3	703	-0.43%
2020/08/19	2	58.24	0	0.00	57.50	2	699	0.29%
2020/08/18	0	58.50	0	0.00	58.70	0	696	0.00%
2020/08/17	1	57.80	1	58.10	58.40	0	695	0.00%
2020/08/14	0	57.60	0	0.00	57.60	0	695	0.00%
2020/08/10	0	58.10	0	0.00	58.30	0	708	0.00%
2020/08/06	3	60.23	4	60.68	59.50	-1	715	-0.14%
2020/08/05	1	61.30	1	61.90	60.90	0	723	0.00%
2020/08/04	2	60.90	0	0.00	60.00	2	727	0.27%
2020/08/03	1	59.60	0	0.00	59.60	1	730	0.14%
2020/07/31	0	0.00	1	60.70	59.80	-1	734	-0.14%
2020/07/28	0	0.00	1	57.60	57.50	-1	762	-0.13%
2020/07/27	1	59.60	0	0.00	59.50	1	779	0.13%
2020/07/23	0	0.00	0.1	63.90	63.90	-0.1	845	-0.01%
2020/07/22	0	0.00	1	61.60	61.40	-1	830	-0.12%
2020/07/21	1	60.90	0	0.00	60.80	1	828	0.12%
2020/07/20	1	60.60	0	0.00	60.50	1	829	0.12%
2020/07/17	1	63.70	8	62.86	61.00	-7	835	-0.84%
2020/07/16	1	60.50	0	0.00	60.40	1	816	0.12%
2020/07/15	0	0.00	1	61.10	59.60	-1	825	-0.12%
2020/07/14	2	60.44	0	0.00	60.10	2	838	0.24%
2020/07/10	0	0.00	1	62.30	59.70	-1	855	-0.12%
2020/07/09	18	64.29	1	63.60	61.80	17	861	1.98%
2020/07/08	1	64.00	1	65.00	64.60	0	842	0.00%
2020/07/07	0	0.00	7	63.80	65.60	-7	784	-0.89%
2020/07/06	2	59.90	1	60.30	59.70	1	710	0.14%
2020/07/03	1	61.40	0	0.00	60.30	1	711	0.14%
2020/07/02	2	60.55	3.1	60.01	60.20	-1.1	710	-0.15%
2020/07/01	2	58.75	2	59.60	58.40	0	702	0.00%
2020/06/30	1	58.60	1	59.00	58.60	0	697	0.00%
2020/06/24	0	0.00	1	58.70	58.70	-1	694	-0.14%
2020/06/22	1	59.30	0	0.00	58.60	1	701	0.14%
2020/06/19	1	59.60	1	59.90	59.30	0	703	0.00%
2020/06/18	3	58.90	4	59.33	59.60	-1	704	-0.14%
2020/06/16	5	58.98	0	0.00	59.00	5	706	0.71%
2020/06/09	1	64.10	2	65.15	63.50	-1	727	-0.14%
2020/06/05	2	63.70	0	0.00	63.70	2	708	0.28%
2020/06/04	3	65.93	4	65.80	65.00	-1	707	-0.14%
2020/06/03	0	0.00	3	63.40	64.10	-3	663	-0.45%
2020/06/02	1	57.70	0	0.00	58.30	1	641	0.16%
2020/06/01	0	56.50	0	0.00	56.70	0	633	0.00%
2020/05/27	1	56.70	0	0.00	57.40	1	630	0.16%
2020/05/26	0	56.20	0	0.00	56.20	0	631	0.00%
2020/05/21	1.1	57.92	0	0.00	58.10	1.1	626	0.18%
2020/05/20	0	57.90	1	57.80	57.80	-1	624	-0.16%
2020/05/15	1	58.30	0	0.00	58.30	1	621	0.16%
2020/05/14	0	61.10	0	0.00	60.80	0	613	0.00%
2020/05/13	5	64.00	0.1	64.20	64.20	4.9	605	0.82%
2020/05/12	0	0.00	1	64.30	64.10	-1	605	-0.17%
2020/05/11	0	0.00	1	63.10	64.50	-1	596	-0.17%
2020/05/06	1	62.80	3	62.33	62.40	-2	579	-0.35%
2020/05/05	2	65.05	1	63.30	63.10	1	574	0.17%
2020/04/30	1	64.20	2	64.35	63.90	-1	565	-0.18%
2020/04/29	7	64.09	4	64.53	63.00	3	553	0.54%
2020/04/28	0	0.00	4	58.63	60.00	-4	496	-0.80%
2020/04/27	0	54.60	0	0.00	54.60	0	481	0.01%
2020/04/23	0	54.50	1	55.10	54.50	-1	476	-0.21%
2020/04/21	3	55.60	1.1	54.47	54.00	1.9	463	0.40%
2020/04/20	0	0.00	1	58.00	57.90	-1	452	-0.22%
2020/04/17	3	57.30	0	0.00	57.20	3	442	0.68%
2020/04/15	0	0.00	3	51.90	54.30	-3	416	-0.72%
2020/04/14	1	50.20	1	50.50	50.90	0	402	0.00%
2020/04/13	1	46.25	0	0.00	46.40	1	385	0.26%
2020/04/08	1	44.00	0	0.00	44.20	1	379	0.26%
2020/04/07	1	42.80	0	0.00	43.20	1	375	0.27%
2020/04/01	1	38.65	0	0.00	39.35	1	369	0.27%
2020/03/31	0	0.00	0	41.40	39.20	0	375	0.00%
2020/03/27	0	0.00	2	40.40	40.50	-2	409	-0.49%
2020/03/26	0	0.00	4	38.00	38.95	-4	405	-0.99%
2020/03/25	0	36.55	0	0.00	36.55	0	400	0.00%
2020/03/20	6	34.27	0	0.00	33.90	6	395	1.52%
2020/03/18	0	0.00	6	37.81	36.30	-6	385	-1.56%
2020/03/17	1	39.10	2	38.00	37.70	-1	375	-0.27%
2020/03/16	0	0.00	12.7	43.26	41.80	-12.7	360	-3.52%
2020/03/13	0	0.00	3	44.10	45.25	-3	350	-0.86%
2020/03/12	0	0.00	1.4	50.27	48.85	-1.4	335	-0.41%
2020/03/10	0	56.00	0	0.00	56.00	0	311	0.01%
2020/02/26	0	66.00	0	0.00	66.30	0	289	0.01%
2020/02/19	0	0.00	0.3	68.70	68.70	-0.3	294	-0.09%
2020/02/18	0	0.00	0.2	68.40	68.30	-0.2	296	-0.07%
2020/02/17	0	0.00	0.5	68.00	68.00	-0.5	299	-0.17%
2020/02/14	1	67.50	0	0.00	67.40	1	301	0.33%
2020/02/13	0	0.00	0.1	69.60	67.30	-0.1	302	-0.02%
2020/02/04	1	64.80	0	0.00	66.00	1	302	0.33%
2020/02/03	0	0.00	1	62.00	62.50	-1	298	-0.33%
2020/01/15	2	75.90	0	0.00	75.80	2	305	0.65%
2020/01/14	1	76.80	2	76.80	76.50	-1	307	-0.33%
2020/01/09	2	75.65	0	0.00	74.70	2	299	0.67%
2020/01/08	1	75.50	0	0.00	75.20	1	297	0.34%
2020/01/07	1	76.50	1	75.80	75.80	0	296	0.00%
2020/01/06	1	77.30	1	77.00	77.00	0	298	0.00%
2020/01/03	1	77.10	1	77.10	76.10	0	297	0.00%
2020/01/02	4	77.08	1	77.30	77.10	3	293	1.02%
2019/12/31	1	77.60	2	77.60	77.50	-1	291	-0.34%
2019/12/26	0	0.00	2	78.50	78.00	-2	298	-0.67%
2019/12/25	6	79.22	3	78.87	79.00	3	296	1.01%
2019/12/20	3	75.13	0	0.00	74.90	3	268	1.12%
2019/12/19	0	74.60	0	0.00	74.60	0	271	0.01%
2019/12/18	1	74.90	3	74.90	74.90	-2	276	-0.72%
2019/12/13	0	0.00	1	73.44	73.40	-1	309	-0.34%
2019/12/12	0	0.00	1	73.90	73.90	-1	314	-0.32%
2019/12/06	0	72.60	0	0.00	72.60	0	342	0.01%
2019/11/28	0	0.00	1	75.10	75.00	-1	371	-0.27%
2019/11/21	1	74.00	6	72.63	73.10	-5	395	-1.26%
2019/11/18	1	76.00	1	75.90	75.80	0	403	0.00%
2019/11/15	1	76.30	0	0.00	76.30	1	406	0.25%
2019/11/08	1	78.80	0	0.00	78.20	1	413	0.24%
2019/11/07	1	79.40	0	0.00	79.10	1	415	0.24%
2019/11/06	0	0.00	1	81.50	80.00	-1	416	-0.24%
2019/11/05	0	0.00	1	80.70	80.70	-1	418	-0.24%
2019/11/04	1	79.80	0	0.00	79.70	1	420	0.24%
2019/11/01	1	80.30	0	0.00	80.40	1	424	0.24%
2019/10/31	2	80.85	0	0.00	80.50	2	434	0.46%
2019/10/30	0	81.20	0	0.00	81.20	0	433	0.01%
2019/10/28	1	82.50	0	0.00	82.40	1	451	0.22%
2019/10/24	0	0.00	2	83.70	82.80	-2	458	-0.44%
2019/10/21	0	0.00	1	80.60	80.80	-1	456	-0.22%
2019/10/18	2	79.80	0	0.00	79.60	2	459	0.44%
2019/10/17	0	0.00	1	79.80	79.70	-1	461	-0.22%
2019/10/15	2	79.00	0	0.00	78.80	2	481	0.42%
2019/10/09	0	78.70	0	0.00	79.20	0	489	0.00%
2019/10/04	3	81.10	0	0.00	80.60	3	493	0.61%
2019/10/03	1	81.50	0	0.00	81.50	1	494	0.20%
2019/10/02	1	82.30	0	0.00	82.30	1	502	0.20%
2019/09/25	1	80.10	0	0.00	80.00	1	575	0.17%
2019/09/23	1	82.20	0	0.00	82.30	1	583	0.17%
2019/09/20	2	84.65	1	83.80	83.80	1	583	0.17%
2019/09/19	0	0.00	7	84.49	84.50	-7	574	-1.22%
2019/09/18	2	82.50	2	82.50	81.80	0	562	0.00%
2019/09/17	2	84.30	2	83.80	83.50	0	554	0.00%
2019/09/12	1	83.90	0	0.00	82.80	1	555	0.18%
2019/09/11	0	0.00	7.6	83.41	83.00	-7.6	553	-1.37%
2019/09/10	0	0.00	3	82.17	82.20	-3	557	-0.54%
2019/09/09	2	82.15	1	83.80	82.60	1	552	0.18%
2019/09/06	0	0.00	2	81.10	81.40	-2	542	-0.37%
2019/09/05	0	0.00	2	80.60	80.70	-2	542	-0.37%
2019/09/04	1	79.80	0	0.00	80.50	1	562	0.18%
2019/09/03	0	0.00	1	80.00	79.80	-1	564	-0.18%
2019/09/02	0	0.00	2	79.30	79.40	-2	560	-0.36%
2019/08/30	1	78.30	4	78.65	78.60	-3	557	-0.54%
2019/08/29	2	78.00	0	0.00	78.10	2	553	0.36%
2019/08/28	0	78.50	0	0.00	77.60	0	552	0.00%
2019/08/27	0	0.00	1	78.30	78.30	-1	545	-0.18%
2019/08/26	2	76.65	0	0.00	76.60	2	540	0.37%
2019/08/23	0	0.00	0.5	84.00	77.70	-0.5	539	-0.10%
2019/08/21	0	0.00	1	77.10	77.10	-1	534	-0.19%
2019/08/19	0	0.00	1	75.50	75.60	-1	536	-0.19%
2019/08/16	1	73.30	1	74.50	74.50	0	545	0.00%
2019/08/02	1	73.50	0	0.00	73.50	1	592	0.17%
2019/07/31	0	0.00	1	77.20	77.00	-1	665	-0.15%
2019/07/30	1	76.60	0	0.00	75.50	1	658	0.15%
2019/07/26	4	75.75	0	0.00	75.60	4	664	0.60%
2019/07/25	3	77.40	0	0.00	77.50	3	659	0.45%
2019/07/24	3	78.80	0	0.00	78.30	3	656	0.46%
2019/07/18	1	79.20	0	0.00	77.00	1	654	0.15%
2019/07/17	4	81.15	0	0.00	79.50	4	658	0.61%
2019/07/09	0	79.00	0	0.00	79.00	0	698	0.00%
2019/07/05	1	84.00	0	0.00	84.20	1	719	0.14%
2019/07/04	0	0.00	1	84.40	84.10	-1	738	-0.14%
2019/07/03	1	83.70	4	84.30	83.10	-3	735	-0.41%
2019/07/02	3	81.97	3	82.60	82.20	0	707	0.00%
2019/07/01	1	78.10	1	79.20	80.00	0	694	0.00%
2019/06/28	0	0.00	2	77.35	77.70	-2	690	-0.29%
2019/06/27	2	76.35	0	0.00	77.00	2	693	0.29%
2019/06/25	0	0.00	1	76.40	75.80	-1	717	-0.14%
2019/06/21	3	78.27	3	78.10	77.90	0	725	0.00%
2019/06/18	0	76.10	0	0.00	76.10	0	733	0.00%
2019/06/12	0	0.00	26	75.62	75.10	-26	801	-3.24%
2019/06/11	26	72.49	0	0.00	72.60	26	789	3.29%
2019/06/10	0	71.10	0	0.00	71.50	0	789	0.00%
2019/05/31	0	0.00	1	72.90	72.90	-1	852	-0.12%
2019/05/22	1	72.60	1	73.00	72.10	0	950	0.00%
2019/05/20	1	70.30	1	71.50	71.80	0	1,045	0.00%
2019/05/16	1	75.09	2	74.60	74.60	-1	1,133	-0.09%
2019/05/15	3	75.60	0	0.00	75.60	3	1,296	0.23%
2019/05/13	1	72.00	0	0.00	72.00	1	1,298	0.08%
2019/05/09	3	74.80	3	74.87	74.30	0	1,301	0.00%
2019/05/06	1	86.20	1	85.00	85.00	0	1,247	0.00%
2019/05/03	3.1	88.03	0	0.00	87.80	3.1	1,243	0.25%
2019/05/02	0	0.00	0.1	91.90	87.40	-0.1	1,244	-0.01%
2019/04/26	1	87.00	1	88.00	87.20	0	1,260	0.00%
2019/04/25	2	87.60	1	87.90	87.60	1	1,282	0.08%
2019/04/24	1	88.30	1	89.00	88.20	0	1,370	0.00%
2019/04/23	1	87.70	0	0.00	87.90	1	1,388	0.07%
2019/04/22	1	88.80	0	0.00	89.00	1	1,392	0.07%
2019/04/19	2	89.40	1	89.60	89.60	1	1,410	0.07%
2019/04/18	0	0.00	3	90.20	88.40	-3	1,434	-0.21%
2019/04/17	1	88.50	2	89.20	89.90	-1	1,477	-0.07%
2019/04/16	2	88.45	0	0.00	88.10	2	1,480	0.14%
2019/04/15	2	89.40	4	89.63	88.80	-2	1,474	-0.14%
2019/04/12	3	90.27	12	89.65	89.40	-9	1,481	-0.61%
2019/04/11	17	92.04	1	92.30	91.10	16	1,476	1.08%
2019/04/10	1	94.20	5	94.12	92.70	-4	1,471	-0.27%
2019/04/09	3	92.37	0	0.00	92.40	3	1,445	0.21%
2019/04/08	0	0.00	20	93.21	92.90	-20	1,453	-1.38%
2019/04/03	7	92.06	1	92.30	92.30	6	1,456	0.41%
2019/04/02	8	91.66	0	0.00	91.70	8	1,472	0.54%
2019/04/01	6	91.02	0	0.00	91.00	6	1,502	0.40%
2019/03/29	2	90.75	0	0.00	90.70	2	1,500	0.13%
2019/03/28	0	0.00	3	91.17	90.00	-3	1,514	-0.20%
2019/03/27	0	0.00	10	91.50	91.80	-10	1,512	-0.66%
2019/03/26	2	91.75	0	0.00	91.70	2	1,519	0.13%
2019/03/25	1	91.50	2	91.55	92.00	-1	1,539	-0.06%
2019/03/22	2	94.65	0	0.00	94.70	2	1,605	0.12%
2019/03/21	16	95.65	6.1	95.60	95.60	9.9	1,608	0.62%
2019/03/20	1	95.40	2	95.00	94.70	-1	1,613	-0.06%
2019/03/19	11	95.19	4	96.48	94.80	7	1,635	0.43%
2019/03/18	9	94.80	2	95.00	94.80	7	1,613	0.43%
2019/03/15	2	98.35	4	99.10	97.50	-2	1,592	-0.13%
2019/03/14	0	0.00	1	97.80	97.10	-1	1,582	-0.06%
2019/03/13	1	96.50	1	96.70	96.50	0	1,591	0.00%
2019/03/08	3	95.57	0	0.00	95.70	3	1,659	0.18%
2019/03/07	0	0.00	1	98.20	98.10	-1	1,646	-0.06%
2019/03/06	1	99.80	0	0.00	99.90	1	1,669	0.06%
2019/03/05	1	99.50	0	0.00	99.30	1	1,677	0.06%
2019/03/04	1	100.50	0	0.00	100.50	1	1,698	0.06%
2019/02/26	1	99.40	0	0.00	98.50	1	1,713	0.06%
2019/02/25	0	99.20	0	0.00	99.10	0	1,708	0.00%
2019/02/21	2	101.00	0	0.00	101.00	2	1,773	0.11%
2019/02/20	1	103.00	4	103.38	102.00	-3	1,808	-0.17%
2019/02/19	0	0.00	10	103.50	105.00	-10	1,750	-0.57%
2019/02/18	11	103.18	0	0.00	103.50	11	1,734	0.63%
2019/02/15	0	0.00	7	102.57	103.00	-7	1,711	-0.41%
2019/02/14	3	102.83	4	103.63	104.50	-1	1,682	-0.06%
2019/02/13	0	94.60	1	95.30	95.10	-1	1,523	-0.06%
2019/02/12	0	0.00	6.1	95.63	95.90	-6.1	1,523	-0.40%
2019/02/11	0	0.00	3.1	95.46	96.50	-3.1	1,537	-0.20%
2019/01/30	1	95.28	0	0.00	94.00	1	1,549	0.07%
2019/01/29	0	0.00	3	94.60	93.80	-3	1,571	-0.19%
2019/01/25	0	0.00	1	92.50	92.60	-1	1,635	-0.06%
2019/01/22	0	0.00	1	92.10	91.50	-1	1,787	-0.06%
2019/01/21	1	91.70	0	0.00	92.40	1	1,830	0.05%
2019/01/17	2	92.35	2	93.30	92.40	0	1,927	0.00%
2019/01/16	5	96.16	1	97.80	94.10	4	1,953	0.20%
2019/01/15	0	0.00	1	93.50	93.50	-1	1,865	-0.05%
2019/01/14	6	92.58	1	92.40	92.20	5	1,851	0.27%
2019/01/11	1	92.49	0	0.00	92.00	1	1,848	0.05%
2019/01/10	4	92.50	0	93.00	93.20	4	1,832	0.22%
2019/01/09	2	88.70	4	91.85	92.90	-2	1,817	-0.11%
2019/01/08	2	87.83	1	88.00	86.40	1	1,763	0.06%
2019/01/07	1	86.50	0	0.00	86.20	1	1,766	0.06%
2019/01/04	1	86.30	5	85.16	84.50	-4	1,775	-0.23%
2019/01/03	0	0.00	5	89.70	87.60	-5	1,791	-0.28%
2018/12/28	0	0.00	0.1	91.50	91.50	-0.1	1,796	0.00%
2018/12/27	7	91.99	2	91.20	90.60	5	1,812	0.28%
2018/12/26	2	92.65	2	90.65	89.60	0	1,801	0.00%
2018/12/24	0	0.00	1	92.30	91.30	-1	1,805	-0.06%
2018/12/20	0	0.00	1	87.90	87.90	-1	1,835	-0.05%
2018/12/19	1	90.30	0	0.00	88.50	1	1,835	0.05%
2018/12/18	1	90.30	0	0.00	89.50	1	1,885	0.05%
2018/12/17	0	0.00	1.1	94.09	92.20	-1.1	1,868	-0.06%
2018/12/13	0	0.00	1	91.60	90.50	-1	1,793	-0.06%
2018/12/12	2.1	90.85	3	90.03	89.60	-0.9	1,792	-0.05%
2018/12/11	2	86.00	1.3	87.44	86.10	0.8	1,778	0.04%
2018/12/10	1	85.30	0	0.00	85.30	1	1,805	0.06%
2018/12/07	1	88.30	1	88.60	88.60	0	1,810	0.00%
2018/12/06	1	90.80	0.8	92.00	87.00	0.3	1,817	0.01%
2018/12/05	1	91.60	1	91.30	90.90	0	1,817	0.00%
2018/12/03	0	0.00	2	94.95	95.70	-2	1,848	-0.11%
2018/11/30	1	91.40	0	0.00	91.80	1	1,816	0.06%
2018/11/29	1	92.50	2	94.05	91.30	-1	1,835	-0.05%
2018/11/28	1	90.90	0	0.00	91.10	1	1,814	0.06%
2018/11/26	1	90.00	0	0.00	90.20	1	1,809	0.06%
2018/11/23	1	89.40	9	89.90	88.60	-8	1,799	-0.44%
2018/11/22	1	89.10	0	0.00	88.60	1	1,786	0.06%
2018/11/21	9	89.90	0	0.00	89.80	9	1,788	0.50%
2018/11/20	2	92.15	3	92.17	90.10	-1	1,795	-0.06%
2018/11/19	1	90.30	4	86.50	90.00	-3	1,799	-0.17%
2018/11/16	5	84.68	2	83.80	83.80	3	1,761	0.17%
2018/11/13	2	85.05	1	86.65	85.80	1	1,734	0.06%
2018/11/09	0	0.00	1	90.40	89.80	-1	1,720	-0.06%
2018/11/08	0	0.00	6	91.50	91.00	-6	1,728	-0.35%
2018/11/07	5	93.50	0	0.00	93.80	5	1,714	0.29%
2018/11/06	2	94.72	1	95.50	90.50	1	1,722	0.06%
2018/11/05	2	95.35	0	0.00	95.00	2	1,694	0.12%
2018/11/02	5	98.00	1	98.50	95.60	4	1,687	0.24%
2018/11/01	1	95.40	2	95.05	95.00	-1	1,658	-0.06%
2018/10/31	2	91.35	8	94.25	95.80	-6	1,621	-0.37%
2018/10/29	7	88.80	1	89.20	89.50	6	1,544	0.39%
2018/10/26	2	86.90	3	87.37	87.00	-1	1,537	-0.07%
2018/10/25	1	86.90	2	87.05	86.20	-1	1,504	-0.07%
2018/10/24	1	84.70	1	85.60	85.40	0	1,453	0.00%
2018/10/22	0	83.60	1	84.50	84.10	-1	1,424	-0.07%
2018/10/18	1	82.50	0	0.00	82.50	1	1,424	0.07%
2018/10/17	0	0.00	1	84.00	82.80	-1	1,455	-0.07%
2018/10/16	0	0.00	5	83.40	82.50	-5	1,493	-0.33%
2018/10/15	0	0.00	18	82.13	81.90	-18	1,547	-1.16%
2018/10/12	6	77.58	0	0.00	79.10	6	1,568	0.38%
2018/10/11	0	0.00	3	77.20	76.60	-3	1,578	-0.19%
2018/10/08	5	85.80	1	85.80	85.60	4	1,599	0.25%
2018/10/05	1	87.90	5	87.00	84.50	-4	1,616	-0.25%
2018/10/03	0	0.00	8	90.00	87.90	-8	1,632	-0.49%
2018/10/02	4	91.93	5	92.60	90.20	-1	1,632	-0.06%
2018/10/01	6	88.42	1	87.55	89.50	5	1,613	0.31%
2018/09/28	2	86.10	2	86.50	86.50	0	1,621	0.00%
2018/09/27	0	0.00	2	91.60	89.50	-2	1,609	-0.12%
2018/09/26	2	88.30	1	88.20	88.50	1	1,634	0.06%
2018/09/25	2	89.95	1	92.00	89.70	1	1,718	0.06%
2018/09/21	6	84.08	1	85.30	85.30	5	1,704	0.29%
2018/09/19	1	86.40	0	0.00	85.80	1	1,723	0.06%
2018/09/18	2	86.05	2	85.50	85.50	0	1,736	0.00%
2018/09/17	1	88.30	0	0.00	88.30	1	1,750	0.06%
2018/09/14	0	0.00	1	86.50	87.20	-1	1,747	-0.06%
2018/09/13	0	0.00	20	81.00	80.70	-20	1,730	-1.16%
2018/09/11	1	79.70	0	0.00	79.60	1	1,775	0.06%
2018/09/10	2	79.85	13	80.57	78.50	-11	1,791	-0.61%
2018/09/07	1	90.40	1	87.20	87.20	0	1,808	0.00%
2018/09/06	1	90.50	1	91.20	91.00	0	1,824	0.00%
2018/09/05	2	89.15	1	91.00	90.40	1	1,967	0.05%
2018/09/03	2	91.40	0	0.00	88.20	2	2,224	0.09%
2018/08/31	2	94.80	2	94.65	94.30	0	2,239	0.00%
2018/08/30	2	95.05	2	93.80	93.80	0	2,355	0.00%
2018/08/28	1	94.00	2	94.50	94.30	-1	2,419	-0.04%
2018/08/27	2	94.50	2	94.90	96.00	0	2,439	0.00%
2018/08/24	3	94.80	4	94.70	94.70	-1	2,431	-0.04%
2018/08/23	2	101.25	1	100.50	99.70	1	2,420	0.04%
2018/08/22	1	102.00	0	0.00	102.50	1	2,534	0.04%
2018/08/13	4	100.63	0	0.00	100.50	4	2,780	0.14%
2018/08/10	1	107.00	0	0.00	106.00	1	2,763	0.04%
2018/08/09	2	108.50	0	0.00	108.50	2	2,771	0.07%
2018/08/08	5	112.00	1	112.50	110.00	4	2,781	0.14%
2018/08/03	1	111.00	3	113.17	110.50	-2	2,821	-0.07%
2018/08/02	9	111.89	2	110.50	109.00	7	2,837	0.25%
2018/08/01	0	0.00	1	108.00	108.00	-1	2,874	-0.03%
2018/07/31	3	106.33	0	0.00	107.00	3	2,959	0.10%
2018/07/30	0	0.00	3	104.67	104.50	-3	2,977	-0.10%
2018/07/26	0	0.00	2	108.50	107.50	-2	3,048	-0.07%
2018/07/25	2	107.00	0	0.00	107.50	2	3,078	0.06%
2018/07/24	1	106.50	1	106.00	107.50	0	3,111	0.00%
2018/07/23	3	103.83	0	0.00	104.00	3	3,182	0.09%
2018/07/20	0	0.00	2	108.50	109.50	-2	3,193	-0.06%
2018/07/19	2	112.50	0	0.00	108.50	2	3,176	0.06%
2018/07/18	1	114.00	0	0.00	114.00	1	3,244	0.03%
2018/07/17	2	116.25	7	114.36	113.50	-5	3,281	-0.15%
2018/07/16	2	119.00	0	0.00	117.50	2	3,259	0.06%
2018/07/13	0	0.00	5	122.20	120.50	-5	3,268	-0.15%
2018/07/12	0	0.00	1	119.00	120.00	-1	3,269	-0.03%
2018/07/11	3	117.17	0	0.00	119.00	3	3,316	0.09%
2018/07/10	2	119.00	0	0.00	118.50	2	3,403	0.06%
2018/07/05	4	118.50	1	121.50	117.00	3	3,484	0.09%
2018/07/04	24	122.38	0	0.00	120.50	24	3,534	0.68%
2018/07/03	23	132.15	4	132.38	130.50	19	3,608	0.53%
2018/06/27	1	126.00	0	0.00	122.50	1	3,615	0.03%
2018/06/26	0	0.00	3	123.50	125.50	-3	3,670	-0.08%
2018/06/25	1	121.00	1	122.50	122.00	0	3,681	0.00%
2018/06/22	1	121.00	0	0.00	121.50	1	3,715	0.03%
2018/06/21	1	122.50	0	0.00	122.50	1	3,757	0.03%
2018/06/20	2	121.50	0	0.00	122.50	2	3,818	0.05%
2018/06/19	2	129.50	0	0.00	129.00	2	3,823	0.05%
2018/06/15	4	132.75	0	0.00	132.00	4	3,884	0.10%
2018/06/14	3	131.00	0	0.00	131.50	3	3,851	0.08%
2018/06/13	21	134.90	15	133.57	130.50	6	3,903	0.15%
2018/06/12	5	134.90	12	134.00	138.00	-7	3,818	-0.18%
2018/06/11	5	126.00	0	0.00	125.50	5	3,645	0.14%
2018/06/08	21	126.86	21	126.55	125.50	0	3,762	0.00%
2018/06/07	0	0.00	12	128.29	126.50	-12	3,815	-0.31%
2018/06/06	6	122.42	1	123.00	122.00	5	3,887	0.13%
2018/06/04	0	0.00	2	123.00	123.00	-2	4,390	-0.05%
2018/06/01	0	0.00	3	121.67	120.50	-3	4,457	-0.07%
2018/05/31	4	121.63	2	120.50	119.50	2	4,568	0.04%
2018/05/30	11	122.86	6	123.08	122.00	5	4,671	0.11%
2018/05/29	1	117.50	0	0.00	117.00	1	4,642	0.02%
2018/05/28	0	0.00	1	120.00	119.50	-1	4,844	-0.02%
2018/05/25	2	118.00	1	116.50	116.50	1	4,953	0.02%
2018/05/24	2	120.00	2	120.25	119.50	0	5,083	0.00%
2018/05/23	2	126.75	1	127.50	124.00	1	5,402	0.02%
2018/05/22	3	125.50	3	128.50	127.50	0	5,645	0.00%
2018/05/21	3	125.17	3	124.83	126.00	0	5,668	0.00%
2018/05/17	0	0.00	1	122.00	119.50	-1	5,747	-0.02%
2018/05/15	3	123.67	3	124.33	124.00	0	6,032	0.00%
2018/05/11	3	123.17	8	125.31	123.00	-5	6,307	-0.08%
2018/05/10	0	0.00	7	124.36	125.00	-7	6,406	-0.11%
2018/05/09	2	122.50	3	122.17	121.00	-1	6,491	-0.02%
2018/05/08	20	126.28	9	124.44	123.00	11	6,653	0.17%
2018/05/07	0	0.00	3	118.50	118.50	-3	6,650	-0.05%
2018/05/03	3	114.50	0	0.00	114.50	3	6,756	0.04%
2018/04/30	0	0.00	1	120.00	121.50	-1	6,817	-0.01%
2018/04/24	2	114.00	4	117.88	117.50	-2	6,687	-0.03%
2018/04/23	1	124.50	0	0.00	124.00	1	6,636	0.02%
2018/04/19	2	133.25	0	0.00	132.50	2	6,577	0.03%
2018/04/18	1	133.00	0	0.00	131.00	1	6,588	0.02%
2018/04/17	5	130.00	0	0.00	130.00	5	6,611	0.08%
2018/04/16	3	140.50	0	0.00	137.00	3	6,564	0.05%
2018/04/12	0	0.00	1	139.00	138.50	-1	6,501	-0.02%
2018/04/09	1	140.00	7	142.79	142.00	-6	6,460	-0.09%
2018/04/03	1	129.50	9	130.61	133.00	-8	6,346	-0.13%
2018/04/02	1	125.00	0	0.00	130.00	1	6,314	0.02%
2018/03/31	7	129.14	0	0.00	128.00	7	6,311	0.11%
2018/03/30	0	0.00	8	126.44	124.50	-8	6,333	-0.13%
2018/03/29	1	133.00	3	128.00	127.50	-2	6,382	-0.03%
2018/03/28	5	136.00	0	0.00	135.00	5	6,338	0.08%
2018/03/27	22	142.89	1	143.00	142.50	21	6,402	0.33%
2018/03/26	2	138.00	16	137.16	140.50	-14	6,402	-0.22%
2018/03/23	10	134.35	3	135.50	136.00	7	6,412	0.11%
2018/03/22	4	141.63	1	139.50	139.50	3	6,402	0.05%
2018/03/21	8	146.81	11	147.18	143.00	-3	6,460	-0.05%
2018/03/19	17	142.82	13	143.50	144.50	4	6,730	0.06%
2018/03/16	4	141.00	4	141.50	141.00	0	6,717	0.00%
2018/03/15	20	140.95	13	141.46	141.50	7	6,771	0.10%
2018/03/14	6	144.42	8	148.25	143.50	-2	6,832	-0.03%
2018/03/13	1	143.50	3	144.83	144.50	-2	6,784	-0.03%
2018/03/12	5	146.50	21	145.55	146.50	-16	6,742	-0.24%
2018/03/09	30	145.20	36	144.60	143.50	-6	6,640	-0.09%
2018/03/08	7	138.57	7	138.14	137.50	0	6,234	0.00%
2018/03/07	14	138.82	6	139.83	138.50	8	6,250	0.13%
2018/03/06	9	141.56	11	137.23	142.00	-2	6,196	-0.03%
2018/03/05	7	136.29	7	136.93	134.00	0	6,149	0.00%
2018/03/02	4	138.25	4	137.88	139.00	0	6,107	0.00%
2018/03/01	16	138.66	14	137.71	141.00	2	6,126	0.03%
2018/02/27	4	133.88	5	135.20	132.00	-1	5,939	-0.02%
2018/02/26	8	138.50	10	137.10	139.00	-2	5,853	-0.03%
2018/02/23	40	139.98	28	139.57	134.50	12	5,751	0.21%
2018/02/22	7	130.00	15	129.90	133.50	-8	5,453	-0.15%
2018/02/21	0	0.00	11	119.77	123.00	-11	5,209	-0.21%
2018/02/12	8	115.06	3	114.00	114.00	5	5,176	0.10%
2018/02/09	14	111.21	18	109.81	112.00	-4	5,229	-0.08%
2018/02/08	18	120.61	17	119.65	115.50	1	5,177	0.02%
2018/02/07	14	121.64	16	123.63	120.50	-2	5,147	-0.04%
2018/02/06	13	119.65	7	119.50	116.50	6	5,027	0.12%
2018/02/05	12	127.33	14	127.86	129.00	-2	4,909	-0.04%
2018/02/02	18	126.28	17	127.47	127.50	1	4,771	0.02%
2018/02/01	5	124.40	6	125.58	124.00	-1	4,710	-0.02%
2018/01/31	22	123.70	43	124.02	125.00	-21	4,677	-0.45%
2018/01/30	4	118.63	6	119.00	120.00	-2	4,472	-0.04%
2018/01/29	5	114.20	16	115.00	120.50	-11	4,441	-0.25%
2018/01/26	1	107.00	1	109.00	111.00	0	4,417	0.00%
2018/01/24	5	102.80	0	0.00	105.50	5	4,430	0.11%
2018/01/23	3	109.17	0	0.00	108.00	3	4,410	0.07%
2018/01/22	7	113.14	0	0.00	112.50	7	4,455	0.16%
2018/01/19	0	0.00	3	113.00	114.50	-3	4,615	-0.06%
2018/01/18	0	0.00	1	115.00	113.00	-1	4,679	-0.02%
2018/01/17	4	113.50	1	115.00	113.50	3	4,715	0.06%
2018/01/16	0	0.00	6	111.50	112.00	-6	4,782	-0.13%
2018/01/15	5	112.00	0	0.00	111.50	5	4,921	0.10%
2018/01/12	1	113.00	0	0.00	113.00	1	5,153	0.02%
2018/01/11	4	109.25	6	108.00	113.00	-2	5,356	-0.04%
2018/01/10	0	0.00	4	111.50	112.00	-4	5,411	-0.07%
2018/01/09	5	114.50	3	113.50	112.00	2	5,522	0.04%
2018/01/08	6	117.17	4	117.50	114.50	2	5,564	0.04%
2018/01/05	2	117.25	0	0.00	116.00	2	5,632	0.04%
2018/01/04	1	118.50	0	0.00	118.50	1	5,749	0.02%
2018/01/03	4	119.25	5	119.10	119.00	-1	5,902	-0.02%
2018/01/02	4	115.63	4	116.00	117.50	0	6,020	0.00%