台光電 (2383)-第一金-桃園券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
426.0
漲跌
▲9.5
漲幅
+2.28%
成交量
6,870張
產業
上市電子零組件類股
1150人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－第一金-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

第一金-桃園券商分點個股進出
第一金-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
2024/05/06	0	0.00	2	428.50	426.00	-2	8,470	-0.02%
2024/05/03	5.2	425.74	5	421.80	416.50	0.2	8,418	0.00%
2024/05/02	2.1	427.26	13.9	431.84	421.50	-11.8	8,368	-0.14%
2024/04/30	0	0.00	5	415.28	412.00	-5	8,227	-0.06%
2024/04/29	1	408.50	20.3	407.19	406.50	-19.3	8,230	-0.23%
2024/04/26	8	399.31	3	395.17	397.00	5	8,378	0.06%
2024/04/25	4	393.00	3	391.00	382.50	1	8,393	0.01%
2024/04/24	1	393.00	7.1	392.26	391.50	-6.1	8,323	-0.07%
2024/04/23	1.1	364.55	5	372.69	376.00	-3.9	8,233	-0.05%
2024/04/22	7.2	358.08	1	352.50	350.50	6.2	8,168	0.08%
2024/04/19	5	372.69	5	370.85	375.50	0	8,133	0.00%
2024/04/18	2.8	384.55	1	388.44	385.00	1.8	8,075	0.02%
2024/04/17	7.2	373.61	0	0.00	372.50	7.2	8,074	0.09%
2024/04/16	7.2	372.12	3	371.50	374.50	4.2	8,012	0.05%
2024/04/15	9.3	389.13	5	396.70	383.00	4.3	7,911	0.05%
2024/04/12	3.3	403.84	0	0.00	402.00	3.3	7,801	0.04%
2024/04/11	8.4	401.97	9.3	402.77	400.50	-0.9	7,786	-0.01%
2024/04/10	32.5	421.66	10	415.00	405.50	22.5	7,726	0.29%
2024/04/09	17.1	440.70	7	439.93	434.50	10.1	7,536	0.13%
2024/04/08	9	437.80	18.1	437.86	445.00	-9.1	7,447	-0.12%
2024/04/03	2	409.00	14	414.57	410.50	-12	7,161	-0.17%
2024/04/02	3	398.67	1	402.50	400.50	2	7,099	0.03%
2024/04/01	1.3	399.82	1	407.50	398.50	0.3	7,050	0.00%
2024/03/29	1.2	406.16	1	406.50	403.50	0.2	6,968	0.00%
2024/03/28	15.1	409.60	1	405.50	403.00	14.1	6,929	0.20%
2024/03/27	1	414.00	0	414.50	415.00	1	6,875	0.01%
2024/03/26	2	410.02	3.1	425.51	409.00	-1.1	6,928	-0.02%
2024/03/25	5	425.49	0	0.00	420.50	5	6,947	0.07%
2024/03/22	3	427.50	3.1	437.69	427.50	0	6,991	0.00%
2024/03/21	18.6	427.01	20.1	423.14	420.50	-1.5	6,932	-0.02%
2024/03/20	8.1	411.01	4	423.50	406.00	4.1	6,892	0.06%
2024/03/19	10	416.25	14	417.00	418.00	-4	6,850	-0.06%
2024/03/18	8.1	410.40	4	418.00	412.00	4.1	6,707	0.06%
2024/03/15	7.2	411.17	1	403.50	414.00	6.2	6,620	0.09%
2024/03/14	8.8	395.33	18.1	397.67	394.00	-9.3	6,383	-0.15%
2024/03/13	19.7	420.38	8	414.59	405.00	11.6	6,128	0.19%
2024/03/12	20.4	463.93	52	459.42	450.00	-31.6	5,815	-0.54%
2024/03/11	3	492.53	8	497.63	496.00	-5	5,591	-0.09%
2024/03/08	57	513.76	10	515.65	490.00	47	5,572	0.84%
2024/03/07	14.1	525.64	13.2	528.10	522.00	0.9	5,537	0.02%
2024/03/06	6	511.00	6.3	517.79	514.00	-0.3	5,502	-0.01%
2024/03/05	13.2	502.36	20.2	499.69	498.50	-7	5,595	-0.12%
2024/03/04	11.3	486.41	5	491.60	487.00	6.3	5,646	0.11%
2024/03/01	10	492.80	9	497.33	494.00	1	5,785	0.02%
2024/02/29	6	497.00	0	499.50	495.00	6	5,748	0.10%
2024/02/27	4.1	502.36	0	0.00	504.00	4.1	5,705	0.07%
2024/02/26	5	516.42	2.1	520.14	524.00	2.9	5,677	0.05%
2024/02/23	6	509.67	10.1	508.15	510.00	-4.1	5,669	-0.07%
2024/02/22	7	506.14	9.1	507.81	490.50	-2.1	5,654	-0.04%
2024/02/21	12	496.33	8	500.56	492.50	4	5,673	0.07%
2024/02/20	2.1	501.93	2	495.65	509.00	0	5,651	0.00%
2024/02/19	1	512.00	0.2	533.47	515.00	0.9	5,618	0.02%
2024/02/16	0.2	540.00	1.1	541.97	534.00	-0.8	5,631	-0.01%
2024/02/15	5	544.80	7.2	536.95	545.00	-2.2	5,569	-0.04%
2024/02/05	8	493.88	8.2	489.47	497.50	-0.2	5,468	0.00%
2024/02/02	12	478.46	6.2	478.73	475.00	5.8	5,374	0.11%
2024/01/31	7	472.86	12.2	465.68	461.00	-5.2	5,211	-0.10%
2024/01/30	15	455.63	11.2	461.76	470.50	3.8	5,137	0.07%
2024/01/29	2	428.50	1.1	428.09	431.50	1	5,004	0.02%
2024/01/26	1	416.00	1	414.50	414.50	0	4,999	0.00%
2024/01/25	5.1	428.69	5	420.50	414.50	0.1	5,057	0.00%
2024/01/24	0	0.00	1	438.00	424.50	-1	5,060	-0.02%
2024/01/23	0	0.00	0	434.50	439.00	0	5,118	0.00%
2024/01/22	3	432.00	8.5	420.87	435.50	-5.5	5,055	-0.11%
2024/01/19	5	389.50	7	392.79	396.00	-2	4,915	-0.04%
2024/01/18	1	383.00	0	0.00	382.00	1	4,946	0.02%
2024/01/16	0	0.00	6.2	392.44	392.00	-6.2	4,953	-0.13%
2024/01/15	1	388.00	5.1	385.82	385.00	-4.1	4,943	-0.08%
2024/01/12	0	0.00	3	381.33	381.50	-3	4,934	-0.06%
2024/01/11	3	369.65	4	366.25	376.00	-1	4,942	-0.02%
2024/01/10	2	360.00	0	0.00	358.50	2	4,996	0.04%
2024/01/09	0	0.00	0	367.50	366.00	0	5,041	0.00%
2024/01/08	1	363.50	0	0.00	363.00	1	5,081	0.02%
2024/01/05	1	362.49	1	360.51	365.50	0	5,174	0.00%
2024/01/04	0	361.80	0	0.00	361.50	0	5,204	0.00%
2024/01/03	0	363.00	0	0.00	362.50	0	5,278	0.00%
2024/01/02	2	366.51	0	0.00	366.00	2	5,306	0.04%
2023/12/29	0	379.00	0	0.00	382.00	0	5,307	0.00%
2023/12/28	1	384.50	0	0.00	377.00	1	5,329	0.02%
2023/12/27	1	377.50	0	0.00	377.50	1	5,332	0.02%
2023/12/26	0	0.00	1	373.00	374.50	-1	5,430	-0.02%
2023/12/25	0	0.00	5	377.50	372.00	-5	5,490	-0.09%
2023/12/22	5	374.00	1	375.99	375.50	4	5,507	0.07%
2023/12/21	0	365.50	4	373.00	371.00	-4	5,527	-0.07%
2023/12/20	1	370.00	0	371.33	366.50	1	5,483	0.02%
2023/12/19	0.4	364.35	1	370.99	365.50	-0.7	5,498	-0.01%
2023/12/18	7	370.22	0	0.00	368.50	7	5,526	0.13%
2023/12/15	2.2	375.23	2	375.75	376.00	0.2	5,540	0.00%
2023/12/14	3.2	376.86	0	0.00	378.00	3.2	5,498	0.06%
2023/12/13	0	0.00	1	383.50	383.00	-1	5,483	-0.02%
2023/12/12	3.1	383.89	0	0.00	381.00	3.1	5,549	0.06%
2023/12/11	0	0.00	1	393.00	391.50	-1	5,579	-0.02%
2023/12/08	1	392.46	5	394.90	393.50	-4	5,705	-0.07%
2023/12/07	0	385.00	1	384.50	384.00	-1	5,716	-0.02%
2023/12/05	0.2	379.75	0	0.00	385.00	0.2	5,852	0.00%
2023/12/04	1	394.49	3.1	397.35	391.50	-2.1	5,829	-0.04%
2023/12/01	6	388.09	5	388.90	389.00	1	5,874	0.02%
2023/11/30	5	378.54	9.1	379.74	380.00	-4.1	5,930	-0.07%
2023/11/29	5.2	374.54	0.1	371.00	372.00	5.2	5,868	0.09%
2023/11/28	3.4	379.90	0	0.00	378.50	3.4	5,842	0.06%
2023/11/27	3	406.83	0	0.00	398.00	3	5,820	0.05%
2023/11/23	0	0.00	3	431.83	422.50	-3	5,871	-0.05%
2023/11/22	3	426.17	2	427.50	424.50	1	5,915	0.02%
2023/11/21	4	430.38	2	435.75	436.00	2	6,000	0.03%
2023/11/20	5	438.20	0	422.00	440.00	5	6,070	0.08%
2023/11/16	0	0.00	2	411.75	414.50	-2	6,136	-0.03%
2023/11/15	0	412.50	0	0.00	411.00	0	6,128	0.00%
2023/11/09	0	0.00	1	407.00	413.50	-1	6,520	-0.02%
2023/11/07	4	397.75	4	401.38	399.50	0	6,763	0.00%
2023/11/06	0	0.00	2	400.50	400.50	-2	6,990	-0.03%
2023/11/03	2	381.00	4	385.63	388.00	-2	7,094	-0.03%
2023/11/02	4	383.25	2	387.00	383.00	2	7,272	0.03%
2023/10/31	2	381.49	1	364.00	359.00	1	7,586	0.01%
2023/10/30	2	387.25	1	390.50	387.00	1	7,780	0.01%
2023/10/27	3.1	390.79	4	388.00	383.00	-0.9	7,915	-0.01%
2023/10/26	9	397.55	6	393.17	388.50	3	8,058	0.04%
2023/10/24	1	410.00	3	405.67	413.50	-2	8,295	-0.02%
2023/10/23	1	402.50	0	0.00	400.00	1	8,366	0.01%
2023/10/20	2	389.25	1	391.00	403.00	1	8,567	0.01%
2023/10/19	1	394.00	1	398.50	400.00	0	8,664	0.00%
2023/10/18	3	402.00	2	405.75	402.00	1	8,826	0.01%
2023/10/17	31	416.81	35	410.87	418.00	-4	8,909	-0.04%
2023/10/16	22	416.50	20	421.25	411.00	2	8,954	0.02%
2023/10/13	17	426.38	19	433.24	425.50	-2	9,119	-0.02%
2023/10/12	34	432.12	35	429.40	428.50	-1	9,090	-0.01%
2023/10/11	4	431.00	6	444.00	431.00	-2	9,142	-0.02%
2023/10/06	11	443.59	10	439.50	439.50	1	9,245	0.01%
2023/10/05	1	444.50	3	435.33	445.00	-2	9,295	-0.02%
2023/10/04	1	432.00	0	0.00	441.00	1	9,406	0.01%
2023/10/03	3	442.00	4	445.25	435.50	-1	9,511	-0.01%
2023/10/02	7	448.79	7	442.43	449.00	0	9,539	0.00%
2023/09/28	6	427.58	6	429.83	428.00	0	9,576	0.00%
2023/09/27	0	0.00	1	416.00	418.00	-1	9,675	-0.01%
2023/09/26	2	415.00	2	415.25	415.00	0	9,796	0.00%
2023/09/25	1	408.50	4	406.88	408.50	-3	9,809	-0.03%
2023/09/22	5	397.40	6	398.58	402.00	-1	9,809	-0.01%
2023/09/21	3	390.50	1	390.50	392.50	2	9,762	0.02%
2023/09/20	3	406.50	4	414.50	406.50	-1	9,686	-0.01%
2023/09/19	2	407.00	1	401.00	398.00	1	9,659	0.01%
2023/09/18	2	408.25	2	409.75	406.50	0	9,634	0.00%
2023/09/15	2	424.50	1	423.00	423.00	1	9,593	0.01%
2023/09/14	6	424.25	4	428.50	424.00	2	9,530	0.02%
2023/09/13	4	411.00	2	414.75	421.50	2	9,503	0.02%
2023/09/12	1	435.00	2.1	432.24	431.00	-1.1	9,412	-0.01%
2023/09/11	1	447.12	0	446.00	437.00	1	9,418	0.01%
2023/09/08	5	449.37	5	449.18	446.50	0	9,407	0.00%
2023/09/07	1	445.50	1	443.50	446.50	0	9,388	0.00%
2023/09/06	4.1	449.92	6	455.49	450.00	-2	9,425	-0.02%
2023/09/05	9	450.24	12	447.38	455.00	-3	9,387	-0.03%
2023/09/04	4	439.00	5	440.90	439.00	-1	9,411	-0.01%
2023/09/01	8	437.76	7	444.07	438.50	1	9,406	0.01%
2023/08/31	12	435.17	16	430.78	437.50	-4	9,347	-0.04%
2023/08/30	5	418.70	3	419.67	415.50	2	9,152	0.02%
2023/08/29	1	410.50	3.1	402.97	403.50	-2.1	9,075	-0.02%
2023/08/28	3	409.99	1	411.91	404.00	2	9,055	0.02%
2023/08/25	1.1	435.76	2.1	423.33	420.00	-1	9,075	-0.01%
2023/08/24	12.1	449.55	7.1	452.60	445.00	5	9,014	0.06%
2023/08/23	8.1	442.33	7.8	440.41	442.00	0.3	8,944	0.00%
2023/08/22	6.5	433.76	4.1	433.68	433.50	2.4	8,990	0.03%
2023/08/21	3	422.00	6	434.08	422.00	-3	9,125	-0.03%
2023/08/18	10.1	431.67	8	437.36	427.00	2	9,170	0.02%
2023/08/17	5.4	433.78	4	435.88	435.50	1.4	9,067	0.01%
2023/08/16	9	432.61	12	433.38	438.50	-3	9,107	-0.03%
2023/08/15	11	424.09	14	426.25	425.00	-3	9,045	-0.03%
2023/08/14	6	405.08	8	408.06	406.00	-2	8,950	-0.02%
2023/08/11	11	404.55	7	403.93	405.00	4	8,848	0.05%
2023/08/10	7	408.36	6	415.25	406.50	1	8,650	0.01%
2023/08/09	8	438.25	8.1	442.58	443.50	-0.1	8,397	0.00%
2023/08/08	11.1	439.37	6	440.58	440.50	5.1	8,245	0.06%
2023/08/07	4	429.50	8	426.27	440.00	-4	8,015	-0.05%
2023/08/04	7	399.64	6	401.33	400.00	1	7,756	0.01%
2023/08/02	11	409.32	9	412.78	400.50	2	7,540	0.03%
2023/08/01	7	403.50	6.1	407.45	403.50	1	7,256	0.01%
2023/07/31	10	412.85	11.1	408.78	414.00	-1.1	7,129	-0.01%
2023/07/28	3	415.13	33	426.94	418.00	-30	6,918	-0.43%
2023/07/26	2	355.75	5	358.90	354.00	-3	6,552	-0.05%
2023/07/25	6	356.58	5	356.30	354.50	1	6,480	0.02%
2023/07/24	1	343.60	2	330.75	356.50	-1	6,327	-0.02%
2023/07/21	3	324.67	6	329.67	324.50	-3	6,222	-0.05%
2023/07/20	10.1	331.69	5	328.00	330.50	5.1	6,016	0.08%
2023/07/19	7	320.36	11	317.91	318.00	-4	5,812	-0.07%
2023/07/18	7.1	324.85	16	319.66	326.00	-9	5,710	-0.16%
2023/07/17	7	306.21	7	307.36	305.00	0	5,483	0.00%
2023/07/14	9	303.78	10	306.70	306.50	-1	5,421	-0.02%
2023/07/13	21	310.40	25.2	309.70	304.50	-4.2	5,303	-0.08%
2023/07/12	32	297.55	16	297.59	297.50	16	5,084	0.31%
2023/07/11	1.2	294.75	4	284.38	295.00	-2.8	4,973	-0.06%
2023/07/10	5	273.90	32	269.44	277.50	-27	4,809	-0.56%
2023/07/07	1	262.00	2	261.00	260.50	-1	4,677	-0.02%
2023/07/06	6	267.17	4	270.38	266.50	2	4,621	0.04%
2023/07/05	28	265.70	4.2	264.55	269.00	23.8	4,466	0.53%
2023/07/04	6.2	261.48	6	258.08	263.00	0.2	4,297	0.00%
2023/07/03	6	243.08	7	241.79	247.50	-1	4,146	-0.02%
2023/06/30	2	238.00	7	242.07	243.50	-5	4,080	-0.12%
2023/06/29	2	235.00	7	234.50	236.00	-5	4,043	-0.12%
2023/06/28	5	227.50	2	229.00	226.00	3	4,011	0.07%
2023/06/27	3	227.50	0	0.00	226.50	3	3,991	0.08%
2023/06/21	1	240.00	0	0.00	240.50	1	3,905	0.03%
2023/06/20	9	244.61	9	244.50	243.00	0	3,900	0.00%
2023/06/19	2	239.25	1	245.50	241.50	1	3,883	0.03%
2023/06/16	1	243.00	3.1	245.86	244.00	-2.1	3,851	-0.05%
2023/06/15	6	248.50	11.2	246.85	249.00	-5.2	3,810	-0.14%
2023/06/14	8.2	242.85	6.2	241.24	242.50	2	3,760	0.05%
2023/06/13	10	237.75	8	236.81	239.00	2	3,702	0.05%
2023/06/12	6	235.50	7	235.00	235.50	-1	3,656	-0.03%
2023/06/09	8	234.94	8	235.38	234.50	0	3,630	0.00%
2023/06/08	20	232.30	8	232.44	230.50	12	3,541	0.34%
2023/06/07	2	225.75	4	226.63	230.00	-2	3,348	-0.06%
2023/06/06	6	210.17	2	214.00	209.50	4	3,254	0.12%
2023/06/02	0	0.00	2	211.00	210.00	-2	3,150	-0.06%
2023/06/01	1	208.50	1	207.00	210.00	0	3,117	0.00%
2023/05/30	0	0.00	3	208.83	211.50	-3	2,964	-0.10%
2023/05/29	1	204.50	3	209.17	204.50	-2	2,894	-0.07%
2023/05/26	9	205.61	5	206.60	202.50	4	2,839	0.14%
2023/05/25	4	203.25	7	201.57	204.00	-3	2,658	-0.11%
2023/05/24	4	189.25	0	0.00	190.50	4	2,454	0.16%
2023/05/23	0	0.00	1	190.00	187.50	-1	2,372	-0.04%
2023/05/22	3	194.33	2	195.75	191.00	1	2,312	0.04%
2023/05/19	1	180.50	2	184.50	184.50	-1	2,104	-0.05%
2023/05/18	1	174.00	0	0.00	179.00	1	2,023	0.05%
2023/05/08	0	170.00	0	0.00	172.00	0	1,975	0.00%
2023/05/04	0	0.00	1	165.00	164.00	-1	1,958	-0.05%
2023/05/03	3	164.17	2	162.25	164.50	1	2,005	0.05%
2023/05/02	1	163.00	1	160.00	160.00	0	2,038	0.00%
2023/04/28	1	164.50	1	163.50	163.50	0	2,032	0.00%
2023/04/27	1	160.50	1	164.00	162.00	0	2,000	0.00%
2023/04/26	0	0.00	0	153.00	153.50	0	1,981	0.00%
2023/04/25	0	0.00	1	166.00	160.00	-1	1,926	-0.05%
2023/04/24	0	168.50	0	0.00	167.00	0	1,911	0.00%
2023/04/21	0	171.50	0	0.00	169.00	0	1,904	0.00%
2023/04/18	0	0.00	0.1	182.00	182.00	-0.1	1,899	-0.01%
2023/04/11	0.1	185.00	0	0.00	185.00	0.1	1,918	0.01%
2023/04/10	1	180.50	0	0.00	182.00	1	1,894	0.05%
2023/03/27	0	179.00	0	0.00	180.00	0	2,214	0.00%
2023/03/24	0.1	178.50	0	0.00	177.00	0.1	2,285	0.00%
2023/03/23	1	179.00	1	177.50	178.00	0	2,282	0.00%
2023/03/21	1	173.00	1	172.50	173.00	0	2,283	0.00%
2023/03/14	2	174.75	0	0.00	172.50	2	2,398	0.08%
2023/03/13	1	178.50	1	180.50	180.00	0	2,375	0.00%
2023/03/09	0	0.00	1	191.00	190.00	-1	2,430	-0.04%
2023/03/08	2	193.50	0	0.00	195.00	2	2,491	0.08%
2023/03/07	0	0.00	1	195.00	194.50	-1	2,523	-0.04%
2023/03/03	1	191.00	1	193.50	189.50	0	2,570	0.00%
2023/02/24	0	0.00	1	194.00	190.50	-1	2,750	-0.04%
2023/02/21	1	192.50	1	192.00	192.00	0	2,728	0.00%
2023/02/17	1	187.00	10	188.40	187.50	-9	2,743	-0.33%
2023/02/16	10	190.50	0	0.00	190.50	10	2,789	0.36%
2023/02/13	0	0.00	0.2	192.50	191.50	-0.2	2,881	-0.01%
2023/02/10	0	0.00	1	192.00	190.00	-1	2,908	-0.03%
2023/02/08	0.1	183.00	0	0.00	184.50	0.1	2,977	0.00%
2023/02/06	0.1	184.50	4	185.00	182.50	-3.9	3,160	-0.12%
2023/02/03	4	190.00	0	0.00	190.00	4	3,245	0.12%
2023/02/01	1	187.50	3	188.00	189.00	-2	3,302	-0.06%
2023/01/31	3	183.67	1	185.50	180.50	2	3,288	0.06%
2023/01/16	1	175.50	2	172.50	176.50	-1	3,386	-0.03%
2023/01/13	1	183.00	1	182.50	180.00	0	3,337	0.00%
2023/01/10	1	185.00	0	0.00	186.00	1	3,366	0.03%
2023/01/09	0	0.00	2	183.50	185.00	-2	3,375	-0.06%
2022/12/23	1.1	177.52	5	176.00	176.50	-4	3,618	-0.11%
2022/12/22	1	172.00	0	0.00	178.00	1	3,698	0.03%
2022/12/21	0.1	171.00	0	0.00	172.50	0.1	3,715	0.00%
2022/12/16	0	0.00	1	183.50	182.00	-1	3,560	-0.03%
2022/12/15	1.1	188.14	0	0.00	189.00	1.1	3,503	0.03%
2022/12/13	1	191.50	0	0.00	187.00	1	3,497	0.03%
2022/12/09	0	0.00	1	195.50	197.50	-1	3,503	-0.03%
2022/12/05	0.2	192.50	0	0.00	191.50	0.2	3,449	0.01%
2022/12/02	1	191.00	0	0.00	190.50	1	3,496	0.03%
2022/12/01	1	196.50	1	198.50	196.50	0	3,531	0.00%
2022/11/30	0	0.00	3	187.00	190.50	-3	3,578	-0.08%
2022/11/29	0	0.00	1.2	184.27	182.50	-1.2	3,620	-0.03%
2022/11/28	1	180.50	3.1	179.99	180.50	-2.1	3,671	-0.06%
2022/11/25	2.1	181.82	5.1	186.20	180.00	-3	3,647	-0.08%
2022/11/24	16.1	184.73	9.1	185.84	186.50	7	3,610	0.19%
2022/11/23	11.2	181.91	9.3	184.80	186.00	1.9	3,528	0.05%
2022/11/21	0	0.00	1	173.00	172.50	-1	3,430	-0.03%
2022/11/18	1.3	177.50	1	175.00	175.50	0.3	3,459	0.01%
2022/11/17	0	0.00	0.4	175.00	175.50	-0.4	3,470	-0.01%
2022/11/11	4	175.50	0	0.00	174.50	4	3,486	0.11%
2022/11/09	0.1	168.00	2	167.00	169.00	-1.9	3,468	-0.05%
2022/11/08	2	165.00	1	166.50	163.50	1	3,503	0.03%
2022/11/07	2	164.25	1	164.00	164.50	1	3,497	0.03%
2022/11/04	0	0.00	1	164.50	164.50	-1	3,471	-0.03%
2022/11/03	5	158.50	4	159.63	160.50	1	3,425	0.03%
2022/11/02	1	153.00	2	156.25	157.50	-1	3,363	-0.03%
2022/10/31	1	145.50	0	0.00	146.50	1	3,131	0.03%
2022/10/27	1	131.50	2	134.50	139.00	-1	3,076	-0.03%
2022/10/26	4	130.88	4	130.00	130.00	0	3,056	0.00%
2022/10/25	2	133.25	1	134.50	136.00	1	3,023	0.03%
2022/10/24	0	0.00	1	141.00	139.50	-1	2,978	-0.03%
2022/10/21	2	137.00	1	136.50	135.00	1	2,998	0.03%
2022/10/13	0	0.00	1	138.00	136.50	-1	3,131	-0.03%
2022/10/12	0	0.00	4	138.50	138.00	-4	3,163	-0.13%
2022/10/11	6.2	144.45	2	146.50	139.50	4.2	3,176	0.13%
2022/10/05	1	165.50	1.1	164.57	159.50	-0.1	3,383	0.00%
2022/10/04	1.1	160.48	1.2	160.65	161.50	-0.2	3,396	0.00%
2022/10/03	0.2	156.17	1.2	155.46	160.00	-1	3,366	-0.03%
2022/09/30	5.1	151.69	3.2	153.86	160.00	1.9	3,354	0.06%
2022/09/29	1.2	160.88	6.2	160.18	158.50	-5	3,321	-0.15%
2022/09/28	2.1	174.23	2.1	174.07	168.00	0.1	3,262	0.00%
2022/09/27	27.3	170.46	25	171.22	176.00	2.3	3,188	0.07%
2022/09/26	2	165.50	3	165.50	167.50	-1	3,118	-0.03%
2022/09/23	1	166.00	0.1	165.00	166.50	0.9	3,102	0.03%
2022/09/22	0.1	166.00	1.1	167.64	168.50	-1.1	3,127	-0.03%
2022/09/21	1	169.50	0.1	170.83	170.50	0.9	3,091	0.03%
2022/09/20	0	0.00	1.2	171.72	172.00	-1.2	3,078	-0.04%
2022/09/19	0.3	168.30	0.1	168.25	167.00	0.2	3,064	0.00%
2022/09/16	4.2	173.06	9.1	175.29	171.50	-4.9	3,070	-0.16%
2022/09/15	2.2	173.14	4	173.50	174.00	-1.8	3,024	-0.06%
2022/09/13	1	171.00	0	0.00	171.00	1	3,027	0.03%
2022/09/08	1	171.50	1	173.00	170.00	0	3,020	0.00%
2022/09/07	12	168.83	9.3	169.84	170.50	2.7	2,975	0.09%
2022/09/06	4.3	167.33	1	174.50	164.50	3.3	2,930	0.11%
2022/09/05	1	175.00	0	0.00	171.50	1	2,815	0.04%
2022/09/02	1	173.00	3	171.83	170.00	-2	2,688	-0.07%
2022/08/29	0	0.00	1	159.00	157.50	-1	2,618	-0.04%
2022/08/25	0.1	166.00	0	0.00	164.50	0.1	2,592	0.00%
2022/08/24	2.1	172.55	1	175.00	173.00	1.1	2,555	0.04%
2022/08/23	0	0.00	1	175.50	174.00	-1	2,517	-0.04%
2022/08/19	5	177.00	0	0.00	176.50	5	2,493	0.20%
2022/08/18	1	173.50	0	0.00	174.50	1	2,503	0.04%
2022/08/16	2	176.50	0	0.00	175.00	2	2,477	0.08%
2022/08/15	1.1	178.44	1	173.50	176.50	0.1	2,462	0.01%
2022/08/12	1	170.00	2	171.00	171.00	-1	2,394	-0.04%
2022/08/11	1	165.00	2	166.50	166.50	-1	2,376	-0.04%
2022/08/09	0	160.00	0	0.00	163.00	0	2,380	0.00%
2022/08/08	1	159.50	0	0.00	160.00	1	2,414	0.04%
2022/08/05	1	162.50	1	164.00	163.50	0	2,449	0.00%
2022/08/04	1	157.00	0	0.00	162.00	1	2,458	0.04%
2022/08/03	1	160.50	1	163.00	161.50	0	2,441	0.00%
2022/08/02	1	162.00	0	0.00	163.00	1	2,444	0.04%
2022/08/01	1	163.50	1	166.50	168.00	0	2,423	0.00%
2022/07/29	0	0.00	3	164.50	166.00	-3	2,395	-0.13%
2022/07/28	3	159.67	3	157.50	158.50	0	2,385	0.00%
2022/07/27	1	159.50	3	161.67	164.00	-2	2,362	-0.08%
2022/07/22	0.1	167.00	2	171.50	166.50	-1.9	2,397	-0.08%
2022/07/21	2	168.50	0	0.00	170.00	2	2,338	0.09%
2022/07/20	8	163.25	3	166.67	163.50	5	2,298	0.22%
2022/07/19	4	159.38	5	160.80	160.00	-1	2,216	-0.05%
2022/07/18	3	150.00	1	152.50	156.00	2	2,160	0.09%
2022/07/15	1	148.00	1	153.50	154.50	0	2,104	0.00%
2022/07/12	1	151.50	0	0.00	151.50	1	1,835	0.05%
2022/06/22	1	188.00	0	0.00	184.00	1	1,614	0.06%
2022/06/17	0	0.00	0.1	205.50	206.00	-0.1	1,509	-0.01%
2022/06/14	0	0.00	2	227.50	228.00	-2	1,468	-0.14%
2022/06/10	0.1	239.00	0	0.00	239.00	0.1	1,481	0.01%
2022/06/08	2.1	241.45	0	0.00	239.50	2.1	1,503	0.14%
2022/05/27	3	240.00	4	237.13	232.50	-1	1,540	-0.06%
2022/05/26	3	235.33	1	235.00	233.00	2	1,531	0.13%
2022/05/24	3	226.00	3	228.00	225.00	0	1,567	0.00%
2022/05/20	3	225.50	3	228.00	228.00	0	1,568	0.00%
2022/05/17	3	220.00	3	221.50	221.00	0	1,510	0.00%
2022/05/12	0	0.00	0	216.00	213.00	0	1,431	0.00%
2022/05/10	1	210.00	0	0.00	214.00	1	1,463	0.07%
2022/05/06	4	216.50	4	215.00	215.00	0	1,484	0.00%
2022/05/04	1	217.00	1	220.00	222.00	0	1,487	0.00%
2022/04/28	1	216.50	1	216.50	216.00	0	1,471	0.00%
2022/04/15	0.1	236.00	0	0.00	235.50	0.1	1,591	0.01%
2022/04/11	0.2	241.50	0	0.00	240.00	0.2	1,717	0.01%
2022/03/17	0	0.00	1	255.00	258.50	-1	1,923	-0.05%
2022/03/15	1	249.50	0	0.00	249.00	1	1,958	0.05%
2022/03/08	2	251.50	2	262.00	254.00	0	2,144	0.00%
2022/03/07	2	257.50	2	259.50	262.00	0	2,204	0.00%
2022/03/03	1	275.50	5	275.50	274.00	-4	2,377	-0.17%
2022/03/02	0	0.00	1	275.00	275.50	-1	2,529	-0.04%
2022/02/25	5	270.40	0.4	280.00	270.00	4.6	2,809	0.16%
2022/02/24	0	0.00	5.3	282.57	279.00	-5.3	2,769	-0.19%
2022/02/14	0.1	271.50	0	0.00	271.50	0.1	2,824	0.00%
2022/02/10	0	0.00	2	283.50	285.50	-2	2,800	-0.07%
2022/02/09	2	276.25	0	0.00	275.50	2	2,765	0.07%
2022/02/08	1.3	271.39	0	0.00	275.00	1.3	2,765	0.05%
2022/01/26	0.2	264.00	0	0.00	264.50	0.2	2,744	0.01%
2022/01/25	0.2	267.00	0	0.00	265.00	0.2	2,759	0.01%
2022/01/19	0	0.00	0.1	280.00	281.50	-0.1	3,081	0.00%
2022/01/18	0.1	275.00	0	0.00	276.00	0.1	3,068	0.00%
2022/01/12	1	258.00	1	260.00	262.00	0	3,013	0.00%
2022/01/11	1	263.00	1	263.00	262.50	0	3,042	0.00%
2022/01/07	2.3	274.13	3	272.83	273.00	-0.7	3,006	-0.02%
2022/01/04	31	275.52	0	0.00	277.00	31	2,944	1.05%
2022/01/03	1	276.13	4	287.25	277.50	-3	2,917	-0.10%
2021/12/30	1.1	278.50	0	0.00	278.00	1.1	2,908	0.04%
2021/12/29	2	279.50	0	0.00	279.50	2	2,985	0.07%
2021/12/28	2	276.75	2	278.50	277.50	0	3,023	0.00%
2021/12/27	0	0.00	0	278.00	277.50	0	3,036	0.00%
2021/12/24	1.1	278.82	0	0.00	276.50	1.1	3,067	0.04%
2021/12/23	0	0.00	12	280.92	281.00	-12	3,102	-0.39%
2021/12/22	0.1	275.00	0	0.00	275.50	0.1	3,196	0.00%
2021/12/21	22.2	273.88	0	0.00	275.50	22.2	3,230	0.69%
2021/12/20	0	0.00	1	280.50	275.50	-1	3,335	-0.03%
2021/12/14	0	0.00	1	275.00	274.00	-1	3,727	-0.03%
2021/12/09	2	278.50	0	0.00	276.50	2	3,775	0.05%
2021/12/08	1	278.00	2	280.00	280.00	-1	3,740	-0.03%
2021/12/07	1	285.00	7	283.07	278.00	-6	3,726	-0.16%
2021/12/06	0	0.00	5	275.50	275.50	-5	3,683	-0.14%
2021/12/03	1	269.00	1	273.50	274.50	0	3,717	0.00%
2021/12/02	1	270.00	1	272.50	269.00	0	3,709	0.00%
2021/12/01	1	275.00	0	276.50	279.50	1	3,713	0.03%
2021/11/30	1	280.00	2	280.50	280.00	-1	3,673	-0.03%
2021/11/29	0	0.00	5.1	278.58	280.00	-5.1	3,617	-0.14%
2021/11/26	3	264.83	5	264.90	272.50	-2	3,556	-0.06%
2021/11/25	4	258.89	1	268.99	269.50	3	3,423	0.09%
2021/11/24	2	243.25	4	241.00	245.00	-2	3,223	-0.06%
2021/11/23	2	229.00	0	0.00	228.50	2	3,137	0.06%
2021/11/22	0	0.00	1	231.50	233.00	-1	3,163	-0.03%
2021/11/19	1	229.00	0	0.00	227.50	1	3,205	0.03%
2021/11/18	2	231.75	1	234.50	232.00	1	3,259	0.03%
2021/11/17	1	230.50	0	0.00	233.00	1	3,299	0.03%
2021/11/09	0	0.00	1	233.50	232.00	-1	3,672	-0.03%
2021/11/08	1	228.00	0	0.00	230.00	1	3,693	0.03%
2021/11/05	0	0.00	1	232.00	230.50	-1	3,739	-0.03%
2021/11/03	1	232.00	1	233.50	232.00	0	3,768	0.00%
2021/11/02	0	0.00	2	229.75	228.50	-2	3,741	-0.05%
2021/11/01	3	234.00	0	0.00	234.00	3	3,739	0.08%
2021/10/29	0	0.00	1	249.00	240.50	-1	3,719	-0.03%
2021/10/28	0	0.00	3	244.17	240.50	-3	3,647	-0.08%
2021/10/27	2	227.00	0	0.00	227.50	2	3,510	0.06%
2021/10/25	0	0.00	1	218.00	218.00	-1	3,543	-0.03%
2021/10/22	0	0.00	1	217.00	217.50	-1	3,611	-0.03%
2021/10/19	1	217.00	0	0.00	215.00	1	3,662	0.03%
2021/10/15	0	0.00	2	211.50	211.50	-2	3,713	-0.05%
2021/10/13	1	201.50	0	0.00	200.00	1	3,932	0.03%
2021/10/12	1	207.50	1	210.00	207.00	0	4,002	0.00%
2021/10/07	0	0.00	2	212.50	211.50	-2	4,235	-0.05%
2021/10/06	8	204.38	5	204.00	203.00	3	4,424	0.07%
2021/10/05	0	0.00	1	217.50	218.00	-1	4,455	-0.02%
2021/10/04	1	211.00	1	210.00	209.50	0	4,614	0.00%
2021/10/01	1	211.50	2	213.00	210.00	-1	4,708	-0.02%
2021/09/30	3	218.83	3	216.00	217.50	0	4,747	0.00%
2021/09/29	7	216.50	5	217.00	214.50	2	4,766	0.04%
2021/09/28	0	0.00	25	227.60	228.00	-25	4,759	-0.53%
2021/09/27	26	227.35	2	226.50	226.00	24	4,791	0.50%
2021/09/24	15	243.93	2	244.25	238.00	13	4,799	0.27%
2021/09/23	18	248.33	17	247.03	249.00	1	4,906	0.02%
2021/09/22	8	233.94	7	231.93	232.50	1	4,880	0.02%
2021/09/17	2	229.75	2	231.00	227.50	0	4,910	0.00%
2021/09/16	1	230.50	1	221.00	231.00	0	4,935	0.00%
2021/09/15	1	216.50	0	0.00	219.50	1	4,949	0.02%
2021/09/14	0	0.00	1	223.00	222.50	-1	5,053	-0.02%
2021/09/09	0	0.00	6	222.50	226.50	-6	5,360	-0.11%
2021/09/08	0	0.00	2	221.25	221.50	-2	5,474	-0.04%
2021/09/06	3	235.67	0	0.00	231.00	3	5,819	0.05%
2021/09/01	0	0.00	2	235.75	237.00	-2	6,895	-0.03%
2021/08/31	1	230.50	1	230.50	234.00	0	6,924	0.00%
2021/08/26	0	0.00	4	229.88	232.00	-4	6,934	-0.06%
2021/08/25	1	231.50	1	232.00	234.00	0	6,919	0.00%
2021/08/24	6	237.08	6	239.08	236.50	0	6,895	0.00%
2021/08/23	1	235.50	3	232.83	231.50	-2	6,849	-0.03%
2021/08/20	2	231.25	0	0.00	235.50	2	6,776	0.03%
2021/08/19	1	228.50	3	229.50	228.00	-2	6,662	-0.03%
2021/08/18	7	220.21	8	218.81	222.50	-1	6,518	-0.02%
2021/08/16	0	0.00	3	205.50	205.00	-3	6,403	-0.05%
2021/08/13	0	0.00	1	211.00	208.00	-1	6,388	-0.02%
2021/08/04	1	217.00	1	218.00	218.50	0	6,424	0.00%
2021/08/03	0	0.00	1	220.00	223.00	-1	6,436	-0.02%
2021/08/02	0	0.00	1	220.50	220.50	-1	6,421	-0.02%
2021/07/29	1	227.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	1	233.50	1	226.00	230.00	0	6,440	0.00%
2021/07/27	1	230.00	1	230.50	231.00	0	6,431	0.00%
2021/07/26	0	0.00	11	233.05	236.00	-11	6,489	-0.17%
2021/07/23	11	232.05	2	228.50	230.50	9	6,497	0.14%
2021/07/22	3	236.33	0	0.00	235.00	3	6,497	0.05%
2021/07/21	5	237.30	3.6	238.61	236.00	1.4	6,487	0.02%
2021/07/20	2	234.00	1	237.50	231.00	1	6,444	0.02%
2021/07/19	10	243.75	5	241.60	242.50	5	6,365	0.08%
2021/07/16	2	235.75	5	232.40	238.50	-3	6,324	-0.05%
2021/07/15	1	229.00	0	0.00	229.00	1	6,315	0.02%
2021/07/14	14	228.00	16.4	227.42	231.00	-2.4	6,357	-0.04%
2021/07/13	2	226.75	22	219.43	223.50	-20	6,213	-0.32%
2021/07/12	25	216.58	5	218.10	216.00	20	5,986	0.33%
2021/07/09	18	225.50	12	219.63	218.50	6	5,895	0.10%
2021/07/07	2	216.50	2	217.00	217.00	0	5,702	0.00%
2021/07/06	1	221.00	1	222.00	218.00	0	5,637	0.00%
2021/07/05	4	220.63	6	220.50	223.00	-2	5,602	-0.04%
2021/07/02	3	215.33	2	213.50	216.50	1	5,516	0.02%
2021/07/01	1	218.41	0	0.00	210.00	1	5,441	0.02%
2021/06/30	13	227.62	9	217.00	218.00	4	5,335	0.07%
2021/06/29	4	228.62	14	225.32	235.00	-10	5,040	-0.20%
2021/06/28	3	213.83	2	215.00	214.00	1	4,878	0.02%
2021/06/25	2	217.00	1	216.50	213.50	1	4,808	0.02%
2021/06/24	0	0.00	1	215.50	215.50	-1	4,769	-0.02%
2021/06/23	3.5	210.79	10	212.05	213.50	-6.5	4,707	-0.14%
2021/06/22	6	211.58	2.1	211.45	204.50	3.9	4,599	0.08%
2021/06/21	0.5	213.00	4	210.38	213.50	-3.5	4,411	-0.08%
2021/06/18	1	209.50	1	212.00	212.00	0	4,352	0.00%
2021/06/17	12	212.46	12	210.33	214.00	0	4,266	0.00%
2021/06/16	0	0.00	6	208.92	210.00	-6	4,131	-0.15%
2021/06/15	21	209.02	16	208.56	207.50	5	3,979	0.13%
2021/06/11	24	200.29	25	201.68	202.00	-1	3,694	-0.03%
2021/06/10	9	190.17	12.2	191.36	196.50	-3.2	3,145	-0.10%
2021/06/09	4	179.00	9.1	173.90	179.00	-5.1	2,673	-0.19%
2021/06/08	0	0.00	2	168.00	168.50	-2	2,532	-0.08%
2021/06/02	1.1	158.98	0	0.00	160.00	1.1	2,478	0.04%
2021/05/31	0	0.00	1	162.00	164.00	-1	2,524	-0.04%
2021/05/26	0	0.00	1	162.50	159.50	-1	2,751	-0.04%
2021/05/25	1.1	160.67	0	0.00	161.00	1.1	2,825	0.04%
2021/05/21	1	157.50	0	0.00	156.50	1	2,900	0.03%
2021/05/17	1	148.00	1	151.50	155.00	0	3,084	0.00%
2021/05/14	1	152.00	3	158.50	157.00	-2	3,134	-0.06%
2021/05/12	3	149.50	1	154.50	150.00	2	3,057	0.07%
2021/05/11	4	159.25	6	163.33	161.00	-2	2,989	-0.07%
2021/05/10	1	168.50	0	0.00	168.00	1	2,951	0.03%
2021/05/07	1	168.00	0	0.00	172.50	1	2,970	0.03%
2021/05/06	1	169.50	0	0.00	166.50	1	2,982	0.03%
2021/05/05	3.1	169.02	0	0.00	165.00	3.1	2,958	0.10%
2021/05/04	3	176.50	2	173.25	173.00	1	2,940	0.03%
2021/05/03	0	0.00	9	181.11	179.50	-9	2,904	-0.31%
2021/04/28	0	0.00	1	181.00	178.50	-1	2,868	-0.03%
2021/04/27	2	182.25	4	182.00	182.00	-2	2,856	-0.07%
2021/04/26	3	182.50	0	0.00	182.00	3	2,860	0.10%
2021/04/23	0	0.00	1	180.00	179.50	-1	2,857	-0.03%
2021/04/22	4.1	183.07	8	176.50	175.00	-4	2,904	-0.14%
2021/04/20	1	175.50	3	175.17	175.50	-2	2,832	-0.07%
2021/04/19	6	168.92	1	170.00	169.50	5	2,750	0.18%
2021/04/16	1	169.50	0	0.00	169.50	1	2,731	0.04%
2021/04/14	0	0.00	1	175.00	169.00	-1	2,753	-0.04%
2021/04/13	0	0.00	0.1	169.50	167.00	-0.1	2,743	0.00%
2021/04/12	6	170.33	0	0.00	170.00	6	2,787	0.22%
2021/04/08	0	0.00	1.1	170.05	171.50	-1.1	2,808	-0.04%
2021/03/31	0	0.00	1	169.00	169.00	-1	2,804	-0.04%
2021/03/29	1	170.00	13	170.54	171.00	-12	2,947	-0.41%
2021/03/26	0	0.00	10	167.00	166.50	-10	2,930	-0.34%
2021/03/25	1.1	165.12	0	0.00	165.00	1.1	2,934	0.04%
2021/03/23	0	0.00	1	169.00	169.00	-1	2,947	-0.03%
2021/03/15	0.1	168.50	0	0.00	168.50	0.1	3,166	0.00%
2021/03/10	1	166.50	0	0.00	166.00	1	3,174	0.03%
2021/03/09	1	166.00	0	0.00	165.50	1	3,196	0.03%
2021/03/08	2	166.00	0	0.00	166.00	2	3,191	0.06%
2021/03/04	1	170.00	1	174.50	170.00	0	3,169	0.00%
2021/03/03	0	0.00	4.1	168.94	172.00	-4.1	3,145	-0.13%
2021/03/02	12	174.54	10	171.10	169.00	2	3,132	0.06%
2021/02/26	0.1	163.50	2	167.00	169.00	-1.9	3,074	-0.06%
2021/02/25	10	163.55	0	0.00	163.00	10	2,982	0.34%
2021/02/24	2	168.25	12	173.50	166.50	-10	2,927	-0.34%
2021/02/22	2	168.00	0	0.00	168.50	2	3,006	0.07%
2021/02/19	12	170.00	2.1	168.98	169.00	9.9	3,025	0.33%
2021/02/18	1.1	165.00	0	0.00	164.50	1.1	3,009	0.04%
2021/02/17	6.3	162.16	6	163.00	164.00	0.3	3,109	0.01%
2021/02/05	6	158.42	2	161.00	161.50	4	3,085	0.13%
2021/02/04	0	0.00	3	157.00	157.00	-3	3,021	-0.10%
2021/02/02	0	0.00	2	157.00	155.00	-2	3,051	-0.07%
2021/02/01	0.1	153.50	0	0.00	152.50	0.1	3,051	0.00%
2021/01/29	1	152.00	0	0.00	150.50	1	3,059	0.03%
2021/01/28	4	156.75	0	0.00	156.50	4	3,028	0.13%
2021/01/25	0	0.00	1	161.50	161.00	-1	3,053	-0.03%
2021/01/22	0	0.00	1	159.00	161.50	-1	3,034	-0.03%
2021/01/21	1	155.00	1	155.50	156.00	0	2,990	0.00%
2021/01/20	0	0.00	6	156.42	155.00	-6	2,978	-0.20%
2021/01/19	1	157.50	1	158.50	158.50	0	2,944	0.00%
2021/01/15	3	161.17	12	163.00	161.00	-9	2,897	-0.31%
2021/01/14	0	0.00	5	163.90	165.50	-5	2,845	-0.18%
2021/01/12	1	157.00	3	157.00	157.00	-2	2,771	-0.07%
2021/01/11	0	0.00	5	161.00	161.00	-5	2,833	-0.18%
2021/01/08	1	158.50	3	158.33	159.00	-2	2,821	-0.07%
2021/01/06	5	160.20	2	159.25	155.50	3	2,791	0.11%
2021/01/05	1	159.50	14	158.86	159.00	-13	2,719	-0.48%
2021/01/04	2	156.00	0	0.00	156.50	2	2,691	0.07%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	1.1	156.05	155.50	-1.1	2,650	-0.04%
2020/12/29	2	156.00	0	0.00	156.00	2	2,699	0.07%
2020/12/28	1	157.50	1	157.50	157.00	0	2,691	0.00%
2020/12/25	1	158.50	1	157.50	157.50	0	2,700	0.00%
2020/12/24	15	157.97	1	160.00	157.50	14	2,711	0.52%
2020/12/23	2	159.00	3	158.00	157.00	-1	2,705	-0.04%
2020/12/22	2	155.50	0	0.00	153.00	2	2,671	0.07%
2020/12/21	0	0.00	2	155.00	156.00	-2	2,678	-0.07%
2020/12/18	0	0.00	3	156.83	155.00	-3	2,683	-0.11%
2020/12/17	1	155.00	1	156.00	154.50	0	2,677	0.00%
2020/12/15	3	150.83	0	0.00	150.50	3	2,676	0.11%
2020/12/14	0	0.00	1	155.50	155.50	-1	2,674	-0.04%
2020/12/11	4	152.38	2	152.75	153.00	2	2,705	0.07%
2020/12/10	22.1	156.17	6	155.33	155.00	16.1	2,689	0.60%
2020/12/09	7	158.29	12	158.13	161.00	-5	2,652	-0.19%
2020/12/08	0	0.00	1	156.00	156.00	-1	2,668	-0.04%
2020/12/07	1	154.00	0	0.00	154.00	1	2,702	0.04%
2020/12/04	6	156.83	1	157.00	157.00	5	2,721	0.18%
2020/12/03	5	159.00	2	158.75	159.00	3	2,756	0.11%
2020/12/02	1	158.50	1	158.50	158.00	0	2,831	0.00%
2020/11/30	10	159.00	11	157.64	156.00	-1	2,910	-0.03%
2020/11/27	5	156.20	4	157.00	157.00	1	2,904	0.03%
2020/11/26	1	153.00	0	0.00	155.00	1	2,900	0.03%
2020/11/25	4	154.00	1	153.00	152.50	3	2,910	0.10%
2020/11/24	0	0.00	1	157.00	156.00	-1	2,899	-0.03%
2020/11/19	3	155.17	1	156.00	155.50	2	2,993	0.07%
2020/11/18	0	0.00	1	160.00	160.00	-1	2,919	-0.03%
2020/11/17	3	163.67	6	162.58	162.00	-3	2,946	-0.10%
2020/11/16	2	162.50	17	162.94	163.00	-15	3,021	-0.50%
2020/11/12	0	0.00	1	154.00	153.00	-1	2,918	-0.03%
2020/11/11	1	151.50	0	0.00	152.50	1	2,920	0.03%
2020/11/10	0	0.00	1	147.50	147.50	-1	2,892	-0.03%
2020/11/09	4	147.25	0	0.00	147.50	4	2,891	0.14%
2020/11/06	1	146.50	0	0.00	146.50	1	2,897	0.03%
2020/11/04	0	0.00	1	148.00	148.00	-1	2,951	-0.03%
2020/11/03	3	144.83	0	0.00	145.50	3	2,976	0.10%
2020/11/02	7	145.79	1	146.00	146.50	6	2,998	0.20%
2020/10/28	0	0.00	1	150.50	150.50	-1	3,214	-0.03%
2020/10/20	9	155.22	7	157.50	156.50	2	3,530	0.06%
2020/10/19	1	152.50	2	155.00	156.00	-1	3,701	-0.03%
2020/10/16	0	0.00	2	150.75	150.00	-2	3,652	-0.05%
2020/10/15	0	0.00	1	150.00	150.00	-1	3,715	-0.03%
2020/10/14	1	148.00	0	0.00	148.00	1	3,755	0.03%
2020/10/13	1	148.00	1	148.50	148.00	0	3,778	0.00%
2020/10/08	1	152.50	0	0.00	152.50	1	3,848	0.03%
2020/10/07	0	0.00	1	153.00	153.50	-1	4,063	-0.02%
2020/10/06	1	152.50	4	154.38	153.00	-3	4,085	-0.07%
2020/10/05	1	149.00	1	147.50	149.00	0	4,092	0.00%
2020/09/30	0	0.00	1	146.00	146.00	-1	4,134	-0.02%
2020/09/29	1	145.00	0	0.00	143.00	1	4,169	0.02%
2020/09/25	4	142.88	0	0.00	144.50	4	4,297	0.09%
2020/09/24	4	150.75	0	0.00	150.00	4	4,313	0.09%
2020/09/23	3	154.00	1	157.00	152.50	2	4,365	0.05%
2020/09/17	0	0.00	11	158.00	158.00	-11	4,590	-0.24%
2020/09/16	1	156.00	1	156.50	156.50	0	4,614	0.00%
2020/09/15	3	155.67	2	157.50	156.00	1	4,610	0.02%
2020/09/14	12	150.92	1	154.00	156.00	11	4,646	0.24%
2020/09/11	3	149.50	1	152.00	149.50	2	4,703	0.04%
2020/09/10	1	154.00	8	156.50	154.00	-7	4,749	-0.15%
2020/09/09	9	154.56	0	0.00	155.50	9	4,846	0.19%
2020/09/08	3	156.17	1	160.00	156.50	2	4,825	0.04%
2020/09/07	15	160.37	2	160.00	158.50	13	4,823	0.27%
2020/09/04	1	169.00	1	168.00	169.00	0	4,819	0.00%
2020/09/01	2	170.50	2	171.50	171.50	0	4,829	0.00%
2020/08/31	0	0.00	1	170.00	170.00	-1	4,861	-0.02%
2020/08/28	3	170.67	1	171.00	171.00	2	4,879	0.04%
2020/08/27	2	177.00	5.2	178.75	175.00	-3.2	4,868	-0.07%
2020/08/26	1	176.50	2	176.25	176.00	-1	4,822	-0.02%
2020/08/25	1	175.00	2	176.50	175.00	-1	4,831	-0.02%
2020/08/24	4	171.63	1	172.00	172.00	3	4,779	0.06%
2020/08/21	6	170.33	2	166.50	171.50	4	4,811	0.08%
2020/08/20	3	158.00	4	170.63	160.00	-1	4,824	-0.02%
2020/08/19	2	168.25	1	170.50	167.50	1	4,844	0.02%
2020/08/12	1	168.50	0	0.00	170.50	1	5,302	0.02%
2020/08/11	0	0.00	1	170.00	170.50	-1	5,475	-0.02%
2020/08/10	2	171.00	1	173.00	169.00	1	5,505	0.02%
2020/08/07	1	173.50	0	0.00	174.00	1	5,513	0.02%
2020/08/06	4	174.38	1	175.00	175.00	3	5,573	0.05%
2020/08/05	1	179.00	3	179.33	179.50	-2	5,582	-0.04%
2020/08/04	4	178.75	3	181.17	177.00	1	5,671	0.02%
2020/08/03	3	176.17	7	176.57	174.00	-4	5,793	-0.07%
2020/07/31	4	175.25	6	172.33	177.00	-2	5,763	-0.03%
2020/07/30	2	169.50	2	170.50	171.50	0	5,751	0.00%
2020/07/29	5	170.50	2	169.50	169.50	3	5,944	0.05%
2020/07/28	9	171.22	9	172.28	167.00	0	6,064	0.00%
2020/07/27	2	170.25	3	169.17	169.50	-1	6,095	-0.02%
2020/07/24	3	166.50	0	0.00	168.00	3	6,096	0.05%
2020/07/23	20	168.55	34	170.99	173.00	-14	6,042	-0.23%
2020/07/22	6	164.42	0	0.00	164.00	6	5,865	0.10%
2020/07/21	1	160.50	2	163.50	164.00	-1	5,847	-0.02%
2020/07/20	2	159.50	1	160.00	160.00	1	5,800	0.02%
2020/07/17	0	0.00	1	157.50	156.00	-1	5,783	-0.02%
2020/07/16	1	158.50	1	159.00	159.50	0	5,789	0.00%
2020/07/15	3	159.50	1	159.00	158.50	2	5,784	0.03%
2020/07/14	5	164.10	3	164.17	160.00	2	5,768	0.03%
2020/07/10	1	157.50	0	0.00	156.00	1	5,639	0.02%
2020/07/08	2	161.75	13.1	160.63	163.00	-11.1	5,584	-0.20%
2020/07/07	2	162.75	0	0.00	162.00	2	5,555	0.04%
2020/07/06	2	167.50	0	0.00	167.00	2	5,503	0.04%
2020/07/03	5	165.40	4	165.25	166.50	1	5,485	0.02%
2020/07/02	2	163.25	4	161.88	162.50	-2	5,469	-0.04%
2020/07/01	0	0.00	1	160.50	159.50	-1	5,525	-0.02%
2020/06/30	2	159.50	1	159.50	159.50	1	5,477	0.02%
2020/06/29	2	158.50	3	158.00	158.50	-1	5,470	-0.02%
2020/06/24	1	155.50	1	156.00	154.50	0	5,387	0.00%
2020/06/23	1	157.00	0	0.00	156.00	1	5,381	0.02%
2020/06/22	0	0.00	1	161.00	159.00	-1	5,388	-0.02%
2020/06/19	1	161.00	0	0.00	161.00	1	5,449	0.02%
2020/06/18	15	163.87	3	161.50	162.50	12	5,435	0.22%
2020/06/17	2	157.50	0	0.00	158.00	2	5,378	0.04%
2020/06/16	2	155.25	11	156.59	159.00	-9	5,352	-0.17%
2020/06/15	1	149.50	2.2	151.32	149.50	-1.2	5,300	-0.02%
2020/06/12	1.1	145.67	0	0.00	149.00	1.1	5,341	0.02%
2020/06/11	11	155.73	5	155.00	149.00	6	5,362	0.11%
2020/06/10	0	0.00	5	152.60	155.00	-5	5,315	-0.09%
2020/06/09	5	151.00	1	152.50	151.50	4	5,398	0.07%
2020/06/05	1	148.50	0	0.00	148.00	1	5,509	0.02%
2020/06/04	1	151.50	1	152.50	152.00	0	5,543	0.00%
2020/06/02	5	150.60	0	0.00	149.00	5	5,606	0.09%
2020/06/01	0	0.00	4	150.00	150.00	-4	5,617	-0.07%
2020/05/29	1	149.50	1	148.50	147.50	0	5,609	0.00%
2020/05/28	4.1	149.83	4	148.50	148.00	0.1	5,641	0.00%
2020/05/27	1.1	154.68	12	152.58	152.00	-10.9	5,630	-0.19%
2020/05/26	24	152.58	52	153.88	153.00	-28	5,605	-0.50%
2020/05/25	0	0.00	20	148.00	148.00	-20	5,467	-0.37%
2020/05/22	20	144.00	8	146.00	143.00	12	5,360	0.22%
2020/05/21	2	144.75	35	143.39	147.00	-33	5,300	-0.62%
2020/05/20	4	135.75	0	0.00	135.50	4	5,122	0.08%
2020/05/19	5	135.40	2	135.00	135.00	3	5,135	0.06%
2020/05/18	27	134.80	2	136.50	134.00	25	5,106	0.49%
2020/05/15	4	142.50	2	143.25	144.00	2	4,946	0.04%
2020/05/14	5	143.20	3	143.33	141.00	2	4,963	0.04%
2020/05/13	2	144.25	3	144.00	145.50	-1	4,927	-0.02%
2020/05/12	0	0.00	19	144.37	144.00	-19	4,894	-0.39%
2020/05/11	11	147.27	23	145.15	146.00	-12	4,952	-0.24%
2020/05/08	34	139.06	35	140.39	144.00	-1	4,862	-0.02%
2020/05/07	32	136.80	87	137.33	137.50	-55	4,729	-1.16%
2020/05/06	46	134.45	5	134.00	134.00	41	4,677	0.88%
2020/05/05	17	133.15	10	133.20	132.00	7	4,652	0.15%
2020/05/04	5	131.60	6	131.92	130.50	-1	4,519	-0.02%
2020/04/30	1	130.00	8	127.00	130.00	-7	4,509	-0.16%
2020/04/29	13	124.27	5	124.40	124.50	8	4,588	0.17%
2020/04/28	0	0.00	7	122.93	123.50	-7	4,750	-0.15%
2020/04/27	5	121.50	1	122.00	122.00	4	4,804	0.08%
2020/04/24	5	122.00	0	0.00	120.50	5	4,819	0.10%
2020/04/23	8	122.13	2	122.75	123.00	6	4,852	0.12%
2020/04/22	2	120.75	0	0.00	121.50	2	4,857	0.04%
2020/04/21	1	123.00	3	121.67	121.00	-2	4,895	-0.04%
2020/04/20	1	122.00	1	123.50	124.50	0	4,968	0.00%
2020/04/17	7	124.64	2	124.25	123.00	5	5,041	0.10%
2020/04/16	5	122.10	7	123.50	123.50	-2	5,017	-0.04%
2020/04/15	4	122.38	69	121.41	123.00	-65	5,046	-1.29%
2020/04/14	6	119.50	5	119.60	120.00	1	5,035	0.02%
2020/04/13	1	117.50	2	117.25	117.00	-1	5,095	-0.02%
2020/04/09	1	115.50	0	0.00	115.00	1	5,231	0.02%
2020/04/08	10	118.00	0	0.00	117.00	10	5,322	0.19%
2020/04/07	22	116.23	6	116.00	116.00	16	5,334	0.30%
2020/04/06	34	110.56	14	109.96	114.00	20	5,373	0.37%
2020/04/01	11	106.95	0	0.00	107.00	11	5,386	0.20%
2020/03/31	10	106.00	0	0.00	106.00	10	5,684	0.18%
2020/03/27	2	108.00	2	109.50	105.50	0	5,896	0.00%
2020/03/26	2	106.02	3	105.00	106.50	-1	5,861	-0.02%
2020/03/25	0	0.00	5	105.60	105.50	-5	5,822	-0.09%
2020/03/24	0	0.00	2	98.65	99.60	-2	5,763	-0.03%
2020/03/23	4	93.20	3	93.53	92.60	1	5,773	0.02%
2020/03/20	0	0.00	2	97.95	97.50	-2	5,760	-0.03%
2020/03/19	5	92.60	19	98.33	90.00	-14	5,736	-0.24%
2020/03/18	5	103.80	11	104.45	100.00	-6	5,755	-0.10%
2020/03/17	24	103.08	0	0.00	101.00	24	5,731	0.42%
2020/03/16	4	106.25	8	105.94	104.50	-4	5,664	-0.07%
2020/03/13	7	108.07	0	0.00	109.00	7	5,656	0.12%
2020/03/12	6	114.92	4	119.38	115.50	2	5,564	0.04%
2020/03/11	2	126.00	1	125.00	125.50	1	5,449	0.02%
2020/03/10	0	0.00	4	121.38	125.50	-4	5,433	-0.07%
2020/03/09	1	120.50	1	124.50	119.00	0	5,367	0.00%
2020/03/06	1	125.00	1	125.50	125.50	0	5,320	0.00%
2020/03/05	2	123.25	0	0.00	123.50	2	5,330	0.04%
2020/03/04	4	122.75	1	122.00	122.50	3	5,336	0.06%
2020/03/03	0	0.00	2	124.25	123.50	-2	5,354	-0.04%
2020/03/02	1	119.00	1	119.00	119.00	0	5,356	0.00%
2020/02/27	4	123.63	3	125.83	120.00	1	5,411	0.02%
2020/02/26	3	127.50	6	128.00	128.00	-3	5,350	-0.06%
2020/02/24	0	0.00	5	126.00	126.50	-5	5,387	-0.09%
2020/02/21	3	127.00	5	127.20	125.50	-2	5,418	-0.04%
2020/02/19	1	128.00	2	127.50	127.50	-1	5,414	-0.02%
2020/02/17	0	0.00	1	130.00	128.50	-1	5,496	-0.02%
2020/02/13	1	128.50	1	127.50	127.50	0	5,663	0.00%
2020/02/12	5	126.60	5	125.50	127.50	0	5,725	0.00%
2020/02/11	0	0.00	1	120.50	120.50	-1	5,696	-0.02%
2020/02/10	0	0.00	3	117.50	117.50	-3	5,887	-0.05%
2020/02/07	0	0.00	1	118.00	117.50	-1	6,058	-0.02%
2020/02/06	3	121.33	14	119.82	121.00	-11	6,165	-0.18%
2020/02/05	3	118.00	0	0.00	118.50	3	6,355	0.05%
2020/02/04	11	117.14	2	118.75	119.50	9	6,449	0.14%
2020/02/03	2	108.75	3	108.00	112.00	-1	6,647	-0.02%
2020/01/31	8	116.06	4	117.38	115.50	4	6,521	0.06%
2020/01/30	4	122.63	0	0.00	122.50	4	6,415	0.06%
2020/01/20	3	136.00	2	135.50	136.00	1	6,360	0.02%
2020/01/17	3	135.50	7	134.79	135.50	-4	6,369	-0.06%
2020/01/16	0	0.00	2	133.50	134.50	-2	6,364	-0.03%
2020/01/15	4	132.75	2	135.75	132.00	2	6,397	0.03%
2020/01/14	0	0.00	2	136.00	136.00	-2	6,455	-0.03%
2020/01/13	0	0.00	4	134.00	134.50	-4	6,416	-0.06%
2020/01/10	2	129.50	0	0.00	129.00	2	6,453	0.03%
2020/01/09	1	129.50	1	129.50	131.00	0	6,502	0.00%
2020/01/08	1	127.50	1	129.50	127.00	0	6,533	0.00%
2020/01/07	0	0.00	1	129.50	129.50	-1	6,544	-0.02%
2020/01/06	7	131.71	6	132.83	132.00	1	6,526	0.02%
2020/01/03	2	135.00	9	133.56	133.00	-7	6,586	-0.11%
2020/01/02	8	138.31	8	137.63	137.50	0	6,633	0.00%
2019/12/31	0	0.00	4	137.63	137.00	-4	6,621	-0.06%
2019/12/30	14	137.21	7	137.07	136.50	7	6,600	0.11%
2019/12/27	4	136.13	4	136.13	135.00	0	6,597	0.00%
2019/12/26	31	135.56	44	136.01	135.50	-13	6,497	-0.20%
2019/12/25	3	128.17	21	130.24	131.50	-18	6,244	-0.29%
2019/12/24	0	0.00	10	125.50	125.00	-10	6,056	-0.17%
2019/12/23	0	0.00	1	125.00	125.00	-1	6,086	-0.02%
2019/12/20	1	124.50	1	124.50	125.00	0	6,103	0.00%
2019/12/19	13	124.38	0	0.00	124.50	13	6,160	0.21%
2019/12/18	1	125.00	11	125.95	124.00	-10	6,181	-0.16%
2019/12/17	1	125.50	2	124.75	124.50	-1	6,162	-0.02%
2019/12/16	1	124.50	0	0.00	125.00	1	6,203	0.02%
2019/12/13	1	120.50	6	123.17	123.50	-5	6,311	-0.08%
2019/12/12	5	120.90	2	121.25	121.00	3	6,307	0.05%
2019/12/10	0	0.00	1	121.50	121.50	-1	6,726	-0.01%
2019/12/09	0	0.00	1	124.00	123.00	-1	6,764	-0.01%
2019/12/06	1	123.50	1	122.50	123.00	0	6,779	0.00%
2019/12/05	2	124.50	2	124.25	123.00	0	6,943	0.00%
2019/12/02	2	119.25	1	122.00	120.00	1	7,182	0.01%
2019/11/29	1	123.00	0	0.00	122.00	1	7,139	0.01%
2019/11/28	2	125.25	2	126.25	125.50	0	7,159	0.00%
2019/11/27	4	126.13	3	127.17	127.00	1	7,234	0.01%
2019/11/26	7	125.93	22	126.32	126.00	-15	7,256	-0.21%
2019/11/25	2	122.00	2	121.75	122.00	0	7,193	0.00%
2019/11/22	2	121.25	1	122.50	121.00	1	7,273	0.01%
2019/11/21	2	120.50	0	0.00	121.00	2	7,340	0.03%
2019/11/20	4	121.38	1	122.50	121.50	3	7,361	0.04%
2019/11/19	4	125.50	3	125.00	125.00	1	7,409	0.01%
2019/11/18	1	126.50	0.2	124.50	124.50	0.8	7,413	0.01%
2019/11/15	4	126.50	3	126.83	126.50	1	7,478	0.01%
2019/11/14	3.2	124.63	7	126.00	126.00	-3.8	7,486	-0.05%
2019/11/13	5	125.50	9	125.39	125.50	-4	7,477	-0.05%
2019/11/12	10	122.70	24	122.21	124.00	-14	7,479	-0.19%
2019/11/11	5	118.80	2	119.00	117.50	3	7,539	0.04%
2019/11/08	17	119.50	1	122.00	119.00	16	7,534	0.21%
2019/11/07	73	120.05	5	121.90	121.00	68	7,592	0.90%
2019/11/06	31	126.79	15	131.13	125.00	16	7,518	0.21%
2019/11/05	27	130.98	10	131.55	130.50	17	7,426	0.23%
2019/11/04	14	132.29	6	135.25	131.00	8	7,382	0.11%
2019/11/01	4	132.13	16.2	129.33	133.00	-12.2	7,208	-0.17%
2019/10/31	23	128.46	13	130.50	127.50	10	7,219	0.14%
2019/10/30	1	126.50	0	0.00	125.50	1	7,228	0.01%
2019/10/29	1	125.50	0	0.00	126.00	1	7,315	0.01%
2019/10/28	0	0.00	2	128.50	129.50	-2	7,375	-0.03%
2019/10/24	3	127.33	0	0.00	129.00	3	7,422	0.04%
2019/10/23	2	127.50	2	129.00	128.00	0	7,488	0.00%
2019/10/22	10	132.25	10	131.20	130.50	0	7,499	0.00%
2019/10/21	1	129.00	1	127.00	128.50	0	7,552	0.00%
2019/10/18	2	127.50	8	127.00	127.50	-6	7,800	-0.08%
2019/10/17	1	123.50	3	123.50	124.50	-2	7,819	-0.03%
2019/10/16	1	121.50	2	123.00	122.50	-1	7,800	-0.01%
2019/10/15	3	123.50	4	124.63	123.50	-1	7,789	-0.01%
2019/10/14	1	126.50	12	127.50	126.50	-11	7,838	-0.14%
2019/10/09	0	0.00	4	123.88	124.00	-4	7,876	-0.05%
2019/10/08	26	126.17	3	126.50	125.00	23	7,870	0.29%
2019/10/07	3	130.83	12	128.08	131.50	-9	7,906	-0.11%
2019/10/03	32	124.52	2	125.00	126.50	30	7,966	0.38%
2019/10/02	1	129.00	0	0.00	129.00	1	7,944	0.01%
2019/10/01	1	126.50	12	129.88	129.50	-11	7,933	-0.14%
2019/09/27	11	128.18	0	0.00	125.50	11	7,941	0.14%
2019/09/26	0	0.00	10	130.00	130.00	-10	7,968	-0.13%
2019/09/25	11	128.55	11	129.86	128.50	0	8,040	0.00%
2019/09/24	16	128.72	0	0.00	128.50	16	8,341	0.19%
2019/09/23	5	130.00	0	0.00	130.50	5	8,363	0.06%
2019/09/20	2	132.25	1	132.00	133.00	1	8,474	0.01%
2019/09/19	2	132.25	2	132.25	132.00	0	8,483	0.00%
2019/09/18	6	134.25	5	135.90	134.50	1	8,440	0.01%
2019/09/17	1	139.00	1	139.50	140.00	0	8,313	0.00%
2019/09/16	4	138.00	9	138.28	139.00	-5	8,364	-0.06%
2019/09/12	4	133.13	22	133.34	136.00	-18	8,359	-0.22%
2019/09/11	14	129.96	14	131.46	130.00	0	8,218	0.00%
2019/09/10	3	128.00	1	129.50	127.50	2	8,177	0.02%
2019/09/09	16.1	130.02	1	128.50	128.00	15.1	8,163	0.19%
2019/09/06	4	135.75	0	0.00	135.50	4	8,020	0.05%
2019/09/05	2	139.00	4	138.63	139.50	-2	8,001	-0.03%
2019/09/04	1	131.00	1	134.00	134.00	0	7,930	0.00%
2019/09/03	1	133.50	0	0.00	133.50	1	8,053	0.01%
2019/09/02	1	133.00	10	134.00	133.50	-9	8,114	-0.11%
2019/08/30	18	133.33	2	138.00	132.00	16	8,096	0.20%
2019/08/29	1	132.00	3	134.33	136.50	-2	8,041	-0.02%
2019/08/28	3	135.50	2	134.50	135.50	1	8,050	0.01%
2019/08/27	1.1	134.89	2	135.00	133.50	-0.9	8,051	-0.01%
2019/08/26	4	132.50	2	132.50	131.50	2	8,014	0.02%
2019/08/23	2	139.00	1	140.00	139.00	1	7,968	0.01%
2019/08/22	3	138.67	5	140.60	139.50	-2	7,947	-0.03%
2019/08/21	2	135.75	5	136.80	137.00	-3	7,910	-0.04%
2019/08/20	13	136.35	11	136.73	135.50	2	7,986	0.03%
2019/08/19	7	134.21	27	133.85	134.00	-20	7,943	-0.25%
2019/08/16	26	132.29	9	133.00	131.50	17	7,919	0.21%
2019/08/15	6	132.08	3	131.50	132.50	3	7,896	0.04%
2019/08/14	3	134.33	12.3	133.23	134.50	-9.3	7,857	-0.12%
2019/08/13	5.4	127.66	4	126.38	127.00	1.4	7,700	0.02%
2019/08/12	15	128.03	8	125.19	125.00	7	7,680	0.09%
2019/08/08	9.6	125.53	10	125.70	126.00	-0.4	7,580	-0.01%
2019/08/07	7	122.50	6	122.75	121.50	1	7,480	0.01%
2019/08/06	20	117.30	26	115.62	119.00	-6	7,366	-0.08%
2019/08/05	1	117.00	1	118.50	115.50	0	7,333	0.00%
2019/08/02	18	118.42	3	119.33	118.00	15	7,331	0.20%
2019/08/01	15	125.23	16	124.94	126.00	-1	7,255	-0.01%
2019/07/31	3	121.67	6	121.67	120.00	-3	6,983	-0.04%
2019/07/30	4	118.13	0	0.00	119.50	4	6,906	0.06%
2019/07/29	2	121.50	2	122.25	121.50	0	6,894	0.00%
2019/07/26	23	125.37	23	124.61	124.00	0	6,936	0.00%
2019/07/25	2	122.00	1	123.00	123.00	1	6,856	0.01%
2019/07/23	5	118.70	4	118.63	119.50	1	6,821	0.01%
2019/07/22	25	121.18	31	121.42	121.50	-6	6,689	-0.09%
2019/07/19	2	114.25	14	113.79	115.00	-12	6,405	-0.19%
2019/07/18	4	110.00	3	110.33	109.00	1	6,313	0.02%
2019/07/17	19	111.29	8	110.31	110.00	11	6,334	0.17%
2019/07/16	2	113.25	3	112.83	111.00	-1	6,304	-0.02%
2019/07/15	3	112.33	1	112.50	113.00	2	6,262	0.03%
2019/07/12	30	109.52	28	108.52	110.00	2	6,250	0.03%
2019/07/11	13	107.23	19	108.37	108.50	-6	6,257	-0.10%
2019/07/10	3	102.33	17	102.24	102.50	-14	6,288	-0.22%
2019/07/08	12	100.04	10	101.50	99.10	2	6,186	0.03%
2019/07/05	10	100.00	0	0.00	100.50	10	6,183	0.16%
2019/07/04	1	99.80	1	99.80	101.00	0	6,247	0.00%
2019/07/03	4	100.98	0	0.00	99.80	4	6,297	0.06%
2019/07/02	5	103.20	6	101.83	102.50	-1	6,275	-0.02%
2019/07/01	7	102.64	62	101.22	103.00	-55	6,241	-0.88%
2019/06/28	10	94.42	4	94.78	93.70	6	5,961	0.10%
2019/06/27	6	96.12	8	97.08	95.60	-2	6,064	-0.03%
2019/06/26	10	94.51	5	95.18	94.80	5	6,140	0.08%
2019/06/25	2	94.45	1	95.80	94.80	1	6,124	0.02%
2019/06/24	3	94.73	1	95.80	94.70	2	6,214	0.03%
2019/06/21	22	95.52	11	95.80	95.10	11	6,306	0.17%
2019/06/20	1	97.20	3	96.80	98.50	-2	6,166	-0.03%
2019/06/19	11	95.57	21	94.52	95.70	-10	6,030	-0.17%
2019/06/18	3	90.47	0	0.00	91.40	3	5,919	0.05%
2019/06/17	1	91.40	3	91.13	90.10	-2	5,896	-0.03%
2019/06/14	4	89.50	0	0.00	88.50	4	5,878	0.07%
2019/06/13	1	90.50	1	93.00	90.10	0	5,873	0.00%
2019/06/12	1	88.30	19	91.53	91.70	-18	5,956	-0.30%
2019/06/11	17	89.56	24	90.29	88.30	-7	5,952	-0.12%
2019/06/10	8	83.10	33	85.59	87.00	-25	5,811	-0.43%
2019/06/06	6	83.02	2	83.25	82.00	4	5,772	0.07%
2019/06/05	6	84.53	1	85.10	84.20	5	5,737	0.09%
2019/06/04	4	83.95	1	83.80	83.40	3	5,710	0.05%
2019/05/31	1	84.20	0	0.00	85.90	1	5,758	0.02%
2019/05/29	1	78.00	0	0.00	80.00	1	5,862	0.02%
2019/05/27	6	80.75	5	81.56	81.70	1	5,889	0.02%
2019/05/23	2	87.30	1	86.10	86.00	1	5,909	0.02%
2019/05/22	1	89.00	1	92.20	88.30	0	5,997	0.00%
2019/05/20	2	88.10	0	0.00	87.60	2	6,031	0.03%
2019/05/17	17	91.85	4	89.70	89.90	13	5,988	0.22%
2019/05/16	8	95.00	4	93.95	92.70	4	6,015	0.07%
2019/05/15	2	97.75	2	98.00	97.90	0	6,111	0.00%
2019/05/13	1	92.50	1	94.20	92.80	0	6,252	0.00%
2019/05/10	8	99.46	4	98.18	97.50	4	6,207	0.06%
2019/05/09	7	99.74	7	98.94	98.60	0	6,259	0.00%
2019/05/08	2	96.70	5	96.76	97.90	-3	6,174	-0.05%
2019/05/06	13	94.28	1	94.00	93.40	12	6,159	0.19%
2019/05/03	7	100.00	2	98.40	100.50	5	6,090	0.08%
2019/05/02	5	98.40	0	0.00	98.80	5	6,254	0.08%
2019/04/29	2	98.25	3	101.00	97.50	-1	6,528	-0.02%
2019/04/26	2	99.60	1	100.00	100.00	1	6,595	0.02%
2019/04/25	0	0.00	1	103.00	102.00	-1	6,748	-0.01%
2019/04/23	30	105.15	10	103.65	103.50	20	6,876	0.29%
2019/04/22	13	107.73	7	109.57	107.50	6	6,782	0.09%
2019/04/19	7	107.29	1	108.50	107.00	6	6,710	0.09%
2019/04/18	3	107.50	1	109.50	107.50	2	6,646	0.03%
2019/04/17	4	110.13	9.1	110.40	111.50	-5.1	6,561	-0.08%
2019/04/16	9	106.11	32	105.59	109.00	-23	6,455	-0.36%
2019/04/15	30	102.00	10	104.00	102.00	20	6,270	0.32%
2019/04/12	6.1	101.49	1	102.00	100.50	5.1	6,194	0.08%
2019/04/11	2	102.50	1	103.50	101.50	1	6,168	0.02%
2019/04/10	1	101.50	16	101.96	103.50	-15	6,091	-0.25%
2019/04/09	13	100.05	13	101.58	99.70	0	6,018	0.00%
2019/04/03	15	100.63	0	0.00	100.50	15	5,827	0.26%
2019/04/02	3	104.17	1	104.50	104.50	2	5,757	0.03%
2019/04/01	17	106.24	13	106.08	102.50	4	5,726	0.07%
2019/03/29	4	103.87	13	102.62	106.50	-9	5,539	-0.16%
2019/03/28	3	98.87	0	0.00	97.00	3	5,363	0.06%
2019/03/27	16	100.54	12	100.82	99.60	4	5,392	0.07%
2019/03/26	2	97.00	7	99.06	98.40	-5	5,369	-0.09%
2019/03/22	5	97.74	0	0.00	96.10	5	5,353	0.09%
2019/03/21	2	97.10	20	97.92	98.00	-18	5,329	-0.34%
2019/03/20	3	96.60	1	97.30	96.60	2	5,318	0.04%
2019/03/19	12	98.28	2	97.90	97.00	10	5,316	0.19%
2019/03/18	7	98.44	6	97.37	97.30	1	5,336	0.02%
2019/03/15	15	98.17	8	99.68	98.00	7	5,323	0.13%
2019/03/14	2	96.25	18	95.20	96.30	-16	5,242	-0.31%
2019/03/13	1	92.70	0	0.00	92.00	1	5,229	0.02%
2019/03/12	1	93.70	1	93.10	93.50	0	5,329	0.00%
2019/03/11	6	92.93	0	0.00	91.60	6	5,409	0.11%
2019/03/07	2	91.80	3	92.50	93.30	-1	5,476	-0.02%
2019/03/06	11	91.95	10	93.40	93.00	1	5,457	0.02%
2019/03/05	3	92.50	10	94.91	94.90	-7	5,344	-0.13%
2019/03/04	11	92.42	7	93.99	93.00	4	5,294	0.08%
2019/02/27	4	94.85	5	96.00	95.20	-1	5,163	-0.02%
2019/02/26	8	94.79	0	0.00	94.10	8	5,066	0.16%
2019/02/25	4	96.03	9	96.10	96.50	-5	4,981	-0.10%
2019/02/22	6	94.33	14	94.00	93.50	-8	4,873	-0.16%
2019/02/21	6	92.97	7	93.19	92.30	-1	4,762	-0.02%
2019/02/20	4	91.78	4	92.28	90.20	0	4,623	0.00%
2019/02/19	1	89.80	18	90.09	90.00	-17	4,541	-0.37%
2019/02/15	1	89.30	3	88.00	88.20	-2	4,421	-0.05%
2019/02/14	29	87.35	35	87.12	87.00	-6	4,304	-0.14%
2019/02/13	4	84.35	14	84.41	84.50	-10	4,141	-0.24%
2019/02/12	4	82.13	4	83.73	82.00	0	4,023	0.00%
2019/02/11	2	80.35	0	0.00	80.40	2	3,909	0.05%
2019/01/30	0	0.00	7	80.50	80.00	-7	3,887	-0.18%
2019/01/29	1	78.20	3	77.93	77.40	-2	3,802	-0.05%
2019/01/28	17	79.25	3	78.53	77.50	14	3,806	0.37%
2019/01/25	1	78.70	0	0.00	78.70	1	3,827	0.03%
2019/01/24	1	80.30	0	0.00	80.10	1	3,808	0.03%
2019/01/23	4	81.20	14	82.98	81.50	-10	3,787	-0.26%
2019/01/22	2	78.90	1	80.60	79.50	1	3,554	0.03%
2019/01/21	3	79.90	8	79.16	80.40	-5	3,406	-0.15%
2019/01/18	29	76.71	32	78.70	76.60	-3	3,335	-0.09%
2019/01/17	23	75.94	15	75.75	74.30	8	3,250	0.25%
2019/01/16	3	72.37	4	75.08	75.70	-1	3,108	-0.03%
2019/01/11	0	0.00	1	69.40	68.70	-1	2,976	-0.03%
2019/01/10	0	0.00	1	67.90	68.40	-1	2,975	-0.03%
2019/01/09	2	68.50	12	68.64	68.50	-10	2,971	-0.34%
2019/01/08	0	0.00	2	68.05	69.00	-2	2,977	-0.07%
2019/01/07	9	69.19	11	69.01	68.60	-2	2,978	-0.07%
2019/01/04	2	64.50	2	64.95	65.30	0	3,006	0.00%
2019/01/03	1	66.30	0	0.00	66.60	1	3,043	0.03%
2019/01/02	1	67.60	1	66.70	66.50	0	3,099	0.00%
2018/12/28	12	66.18	2	66.40	65.70	10	3,089	0.32%
2018/12/27	4	66.55	0	0.00	65.40	4	3,084	0.13%
2018/12/26	1	65.00	0	0.00	64.50	1	3,070	0.03%
2018/12/22	6	66.90	0	0.00	66.80	6	3,061	0.20%
2018/12/20	1	65.00	0	0.00	64.20	1	3,016	0.03%
2018/12/19	5	68.56	8	67.98	67.40	-3	2,947	-0.10%
2018/12/18	5	70.68	0	0.00	68.90	5	2,836	0.18%
2018/12/17	2	77.15	1	77.20	75.70	1	2,734	0.04%
2018/12/13	7	78.77	0	0.00	78.40	7	2,716	0.26%
2018/12/11	3	81.57	9	80.06	81.00	-6	2,684	-0.22%
2018/12/10	6	77.73	6	78.00	77.50	0	2,655	0.00%
2018/12/07	5	76.20	0	0.00	76.20	5	2,633	0.19%
2018/12/06	15	78.11	2	77.20	76.30	13	2,565	0.51%
2018/12/05	25	84.99	6.1	86.85	82.90	18.9	2,542	0.74%
2018/12/04	7	85.87	8	87.88	88.10	-1	2,457	-0.04%
2018/12/03	4	78.00	26	79.78	80.10	-22	2,343	-0.94%
2018/11/30	15	73.73	0	0.00	72.90	15	2,262	0.66%
2018/11/29	1	75.00	0	0.00	75.00	1	2,259	0.04%
2018/11/28	1	73.80	1	73.90	73.80	0	2,275	0.00%
2018/11/19	1	72.30	1	72.10	72.30	0	2,512	0.00%
2018/11/08	5	73.90	5	72.28	71.60	0	2,660	0.00%
2018/11/06	1	73.90	1	72.30	70.00	0	2,714	0.00%
2018/11/05	1	71.30	9	70.53	72.00	-8	2,727	-0.29%
2018/11/02	1	68.20	0	0.00	68.90	1	2,730	0.04%
2018/10/26	3	58.10	0	0.00	56.20	3	2,892	0.10%
2018/10/25	5	60.00	2	60.05	59.20	3	2,941	0.10%
2018/10/24	1	65.70	0	0.00	65.70	1	2,905	0.03%
2018/10/23	2	67.90	0	0.00	67.50	2	2,860	0.07%
2018/10/22	1	72.50	1	73.00	72.50	0	2,837	0.00%
2018/10/19	1	70.30	2	73.90	74.60	-1	2,830	-0.04%
2018/10/18	1	73.80	2	74.30	75.50	-1	2,811	-0.04%
2018/10/17	0	0.00	2	74.85	73.20	-2	2,838	-0.07%
2018/10/16	3	72.33	0	0.00	74.00	3	2,861	0.10%
2018/10/11	2	70.20	0	0.00	70.20	2	2,793	0.07%
2018/10/09	2	76.30	1	79.20	78.00	1	2,747	0.04%
2018/10/08	2	81.75	2	82.45	82.60	0	2,705	0.00%
2018/10/02	2	86.00	1	87.00	85.40	1	2,727	0.04%
2018/10/01	1	86.70	1	85.20	88.10	0	2,723	0.00%
2018/09/28	1	85.90	0	0.00	86.00	1	2,749	0.04%
2018/09/26	0	0.00	21	83.40	83.40	-21	2,725	-0.77%
2018/09/21	0	0.00	21	82.40	82.40	-21	2,722	-0.77%
2018/09/18	1	81.40	0	0.00	81.50	1	2,697	0.04%
2018/09/17	0	0.00	1	82.60	82.00	-1	2,697	-0.04%
2018/09/14	1	82.20	2	84.60	84.40	-1	2,685	-0.04%
2018/09/12	1	77.60	1	77.90	78.50	0	2,658	0.00%
2018/09/11	2	75.30	1	76.50	77.40	1	2,657	0.04%
2018/09/10	2	77.15	0	0.00	78.00	2	2,613	0.08%
2018/09/07	4	85.58	0	0.00	84.40	4	2,634	0.15%
2018/09/04	1	88.30	3	90.40	90.60	-2	2,592	-0.08%
2018/08/30	7	90.11	2	88.45	88.40	5	2,579	0.19%
2018/08/29	1	94.00	1	94.10	94.40	0	2,556	0.00%
2018/08/28	3	92.53	0	0.00	92.50	3	2,553	0.12%
2018/08/27	0	0.00	1	90.30	93.00	-1	2,537	-0.04%
2018/08/24	2	89.35	0	0.00	89.50	2	2,561	0.08%
2018/08/23	1	91.80	2	91.85	91.80	-1	2,543	-0.04%
2018/08/22	1	90.10	0	0.00	89.90	1	2,536	0.04%
2018/08/21	1	90.60	1	91.40	91.20	0	2,507	0.00%
2018/08/16	2	94.50	2	94.20	91.70	0	2,463	0.00%
2018/08/15	30	92.78	0	0.00	92.90	30	2,455	1.22%
2018/08/13	3	94.60	3	94.80	93.60	0	2,460	0.00%
2018/08/10	2	99.35	3	98.10	99.00	-1	2,449	-0.04%
2018/08/09	4	98.53	6	98.62	99.20	-2	2,407	-0.08%
2018/08/08	3	97.70	6	97.63	98.00	-3	2,384	-0.13%
2018/08/07	1	97.80	1	96.10	94.30	0	2,351	0.00%
2018/08/06	0	0.00	1	95.40	94.90	-1	2,370	-0.04%
2018/08/03	2	95.50	2	96.35	94.10	0	2,562	0.00%
2018/08/02	1	98.60	1	99.00	98.50	0	2,562	0.00%
2018/08/01	32	88.42	64	90.34	96.00	-32	2,486	-1.29%
2018/07/31	0	0.00	31	88.69	88.00	-31	2,416	-1.28%
2018/07/30	1	87.20	2	85.85	85.60	-1	2,440	-0.04%
2018/07/27	1	84.00	3	85.80	86.00	-2	2,466	-0.08%
2018/07/26	1	83.90	0	0.00	84.20	1	2,493	0.04%
2018/07/20	1	84.80	2	83.65	84.80	-1	2,676	-0.04%
2018/07/13	0	0.00	1	76.70	77.00	-1	2,972	-0.03%
2018/07/06	3	75.60	0	0.00	73.00	3	3,019	0.10%
2018/07/05	4	80.05	1	79.80	78.90	3	2,975	0.10%
2018/07/03	1	77.60	0	0.00	77.60	1	3,060	0.03%
2018/06/29	0	0.00	1	79.80	79.80	-1	3,097	-0.03%
2018/06/27	1	78.20	0	0.00	78.10	1	3,108	0.03%
2018/06/26	0	0.00	1	79.90	79.40	-1	3,137	-0.03%
2018/06/25	5	78.80	15	78.85	78.30	-10	3,161	-0.32%
2018/06/22	3	79.90	0	0.00	78.80	3	3,182	0.09%
2018/06/20	10	82.60	10	81.37	81.00	0	3,247	0.00%
2018/06/15	10	86.52	0	0.00	84.50	10	3,368	0.30%
2018/06/14	0	0.00	1	87.80	87.50	-1	3,310	-0.03%
2018/06/08	0	0.00	2	89.95	88.60	-2	3,424	-0.06%
2018/06/07	0	0.00	3	87.23	87.00	-3	3,381	-0.09%
2018/06/06	4	88.45	1	87.20	87.90	3	3,391	0.09%
2018/06/05	3	87.33	17	86.92	87.10	-14	3,351	-0.42%
2018/06/01	16	83.40	2	84.10	84.40	14	3,287	0.43%
2018/05/30	2	81.20	0	0.00	80.70	2	3,256	0.06%
2018/05/28	0	0.00	1	84.00	85.10	-1	3,302	-0.03%
2018/05/25	0	0.00	0.1	83.00	83.40	-0.1	3,301	0.00%
2018/05/18	0	0.00	1	85.20	85.10	-1	3,412	-0.03%
2018/05/16	1	84.70	1	84.20	83.50	0	3,417	0.00%
2018/05/15	2	85.60	8	84.50	83.50	-6	3,424	-0.18%
2018/05/14	2	84.85	15	84.13	83.60	-13	3,457	-0.38%
2018/05/11	16	81.48	5	82.94	83.60	11	3,406	0.32%
2018/05/10	1	76.40	82	74.99	79.40	-81	3,197	-2.53%
2018/05/08	10	70.28	30	70.33	71.10	-20	3,089	-0.65%
2018/05/07	100	69.60	3	69.83	69.50	97	3,062	3.17%
2018/05/04	0	0.00	26	72.35	70.50	-26	3,039	-0.86%
2018/05/03	42	73.61	15	75.22	73.30	27	3,006	0.90%
2018/05/02	0	0.00	1	72.80	73.00	-1	2,976	-0.03%
2018/04/27	3	72.20	0	0.00	72.00	3	2,924	0.10%
2018/04/26	4	75.08	2	75.00	74.70	2	2,810	0.07%
2018/04/23	1	78.00	0	0.00	78.00	1	2,818	0.04%
2018/04/19	0	0.00	1	84.10	84.50	-1	2,823	-0.04%
2018/04/18	1	87.60	1	87.70	87.60	0	2,796	0.00%
2018/04/17	1	88.50	0	0.00	88.90	1	2,779	0.04%
2018/04/11	0	0.00	1	89.90	89.50	-1	2,745	-0.04%
2018/03/31	3	93.80	0	0.00	93.80	3	2,815	0.11%
2018/03/30	2	94.55	0	0.00	94.40	2	2,830	0.07%
2018/03/29	0	0.00	1	94.90	95.70	-1	2,844	-0.04%
2018/03/28	20	95.40	20	94.10	94.10	0	2,833	0.00%
2018/03/27	2	98.50	1	98.70	96.60	1	2,851	0.04%
2018/03/26	1	96.20	0	0.00	95.60	1	2,946	0.03%
2018/03/23	2	95.50	0	0.00	95.10	2	3,061	0.07%
2018/03/22	5	100.14	4	99.50	98.10	1	3,053	0.03%
2018/03/21	11	101.55	0	0.00	101.50	11	3,027	0.36%
2018/03/20	1	105.00	1	105.00	105.00	0	2,991	0.00%
2018/03/19	9	106.00	1	109.00	106.00	8	3,025	0.26%
2018/03/15	4	105.13	21	104.95	108.00	-17	3,106	-0.55%
2018/03/14	4	103.50	4	104.75	103.00	0	3,108	0.00%
2018/03/13	2	104.50	0	0.00	105.00	2	3,203	0.06%
2018/03/12	4	102.00	1	102.00	102.00	3	3,292	0.09%
2018/03/08	1	103.50	0	0.00	102.50	1	3,408	0.03%
2018/03/07	1	102.00	0	0.00	102.00	1	3,449	0.03%
2018/03/06	10	104.00	0	0.00	104.00	10	3,500	0.29%
2018/03/05	1	105.00	11	106.00	105.50	-10	3,508	-0.29%
2018/03/02	12	104.08	0	0.00	104.00	12	3,521	0.34%
2018/03/01	10	109.50	15	110.67	109.50	-5	3,489	-0.14%
2018/02/27	2	110.00	1	110.00	109.50	1	3,476	0.03%
2018/02/26	11	109.45	0	0.00	109.50	11	3,510	0.31%
2018/02/23	0	0.00	1	110.50	111.00	-1	3,484	-0.03%
2018/02/21	1	106.00	0	0.00	106.50	1	3,435	0.03%
2018/02/08	1	100.50	0	0.00	99.30	1	3,395	0.03%
2018/02/06	0	0.00	2	95.20	95.40	-2	3,387	-0.06%
2018/02/02	1	104.50	0	0.00	105.00	1	3,340	0.03%
2018/02/01	1	104.50	16	104.97	107.50	-15	3,346	-0.45%
2018/01/31	14	102.50	0	0.00	102.50	14	3,352	0.42%
2018/01/30	3	104.00	4	104.88	103.00	-1	3,368	-0.03%
2018/01/29	1	106.50	27	104.00	106.50	-26	3,358	-0.77%
2018/01/26	4	99.70	0	0.00	99.70	4	3,331	0.12%
2018/01/25	1	99.50	0	0.00	99.50	1	3,383	0.03%
2018/01/24	0	0.00	2	100.00	101.50	-2	3,406	-0.06%
2018/01/22	10	101.50	12	101.46	101.50	-2	3,522	-0.06%
2018/01/19	13	99.32	1	99.20	99.10	12	3,508	0.34%
2018/01/18	6	103.67	7	105.00	103.50	-1	3,441	-0.03%
2018/01/17	34	105.43	1	108.50	103.00	33	3,398	0.97%
2018/01/15	3	113.67	8	110.81	113.00	-5	3,331	-0.15%
2018/01/12	2	106.50	2	108.50	109.00	0	3,324	0.00%
2018/01/11	0	0.00	2	103.25	103.50	-2	3,297	-0.06%
2018/01/10	8	101.56	11	103.23	102.00	-3	3,310	-0.09%
2018/01/08	4	103.00	10	103.85	103.00	-6	3,371	-0.18%
2018/01/05	8	102.88	0	0.00	102.50	8	3,374	0.24%
2018/01/04	2	103.50	3	105.17	105.50	-1	3,366	-0.03%
2018/01/03	1	106.50	10	107.00	104.50	-9	3,380	-0.27%
2018/01/02	7	102.14	2	103.00	104.00	5	3,441	0.15%