智易 (3596)-凱基-永和券商分點個股進出

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

智易

(3596)

可現股當沖

股價
161.0
漲跌
▼11.0
漲幅
-6.40%
成交量
5,911張
產業
上市通信網路類股
880人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－凱基-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	163.00	2	159.00	161.00	-2	2,231	-0.09%
2024/05/06	2	173.25	0	0.00	172.00	2	2,141	0.09%
2024/05/03	0	0.00	2	172.00	171.00	-2	2,137	-0.09%
2024/05/02	3	172.00	1	171.00	171.00	2	2,113	0.09%
2024/04/30	0	175.00	0	0.00	173.00	0	2,103	0.00%
2024/04/26	1	172.50	0	0.00	171.50	1	2,102	0.05%
2024/04/18	0	177.50	0	0.00	177.00	0	2,143	0.00%
2024/04/16	1	177.50	0	0.00	177.50	1	2,135	0.05%
2024/04/10	0.1	189.77	0	0.00	188.00	0.1	2,119	0.01%
2024/04/02	0.1	196.50	0	0.00	195.00	0.1	2,141	0.00%
2024/04/01	0.1	195.50	0	0.00	195.50	0.1	2,147	0.00%
2024/03/29	0	0.00	1	187.50	191.50	-1	2,134	-0.05%
2024/03/28	0	0.00	0.2	192.50	191.50	-0.2	2,067	-0.01%
2024/03/22	0	198.00	0	0.00	199.00	0	2,007	0.00%
2024/03/15	0	0.00	1	186.50	188.00	-1	2,162	-0.05%
2024/03/14	1	189.50	1	184.00	189.50	0	2,151	0.00%
2024/03/05	0	0.00	1	183.49	184.00	-1	1,973	-0.05%
2024/03/01	1	179.00	0	0.00	178.50	1	1,956	0.05%
2024/02/27	0	0.00	1	181.00	180.00	-1	1,925	-0.05%
2024/02/26	0	179.57	0	0.00	180.00	0	1,891	0.00%
2024/02/23	1	184.98	0	0.00	183.50	1	1,870	0.05%
2024/02/21	0	0.00	1	169.00	168.50	-1	1,726	-0.06%
2024/02/20	1	172.50	0	0.00	171.50	1	1,715	0.06%
2024/01/30	0	0.00	1	172.50	173.50	-1	1,834	-0.05%
2024/01/24	0.1	176.50	0	0.00	174.00	0.1	2,027	0.00%
2024/01/23	0.1	177.50	0	0.00	178.00	0.1	2,045	0.00%
2024/01/22	0	0.00	1	175.50	175.50	-1	2,034	-0.05%
2024/01/16	1	171.50	0	0.00	172.50	1	1,991	0.05%
2024/01/11	0	0.00	1	167.50	168.00	-1	2,022	-0.05%
2023/12/28	0	0.00	1	171.50	170.00	-1	2,226	-0.04%
2023/12/19	0	0.00	1	177.50	175.50	-1	2,406	-0.04%
2023/12/18	1	181.00	3	180.67	176.50	-2	2,516	-0.08%
2023/12/15	0	0.00	53	189.46	181.50	-53	2,540	-2.09%
2023/12/14	55	189.76	32	193.41	189.50	23	2,566	0.90%
2023/12/13	60	188.50	31	188.42	188.50	29	2,431	1.19%
2023/12/12	1	172.50	0	0.00	171.50	1	2,365	0.04%
2023/12/11	1	168.00	0	0.00	168.50	1	2,391	0.04%
2023/12/08	1	165.00	1	166.00	166.00	0	2,408	0.00%
2023/12/04	0	0.00	0.1	165.00	164.00	-0.1	2,716	0.00%
2023/11/24	1	166.00	0	0.00	166.00	1	2,946	0.03%
2023/11/20	0	0.00	1	167.50	169.00	-1	3,167	-0.03%
2023/11/15	0.1	170.00	1	171.50	167.50	-1	3,478	-0.03%
2023/11/13	1	165.50	0	0.00	165.50	1	3,490	0.03%
2023/11/09	1	167.50	0	0.00	166.50	1	3,544	0.03%
2023/11/08	0	0.00	1	167.00	167.50	-1	3,563	-0.03%
2023/11/07	1	163.00	2	163.50	166.00	-1	3,615	-0.03%
2023/11/06	1.1	166.52	1	166.00	166.00	0.1	3,667	0.00%
2023/11/03	2	166.50	2	166.25	167.00	0	3,740	0.00%
2023/11/02	1	159.50	0	0.00	159.00	1	3,817	0.03%
2023/10/27	0	0.00	1	153.50	154.50	-1	4,199	-0.02%
2023/10/25	1	157.00	0	0.00	157.00	1	4,535	0.02%
2023/10/23	0	156.50	0	0.00	156.50	0	4,615	0.00%
2023/10/20	0	0.00	0.1	155.00	157.50	-0.1	4,718	0.00%
2023/10/18	0	159.50	0	0.00	159.50	0	4,820	0.00%
2023/10/17	1	161.50	0	0.00	161.00	1	4,816	0.02%
2023/10/12	0	0.00	6	164.00	165.00	-6	4,916	-0.12%
2023/10/11	2	164.00	0	0.00	163.50	2	4,934	0.04%
2023/10/06	2	163.00	0	0.00	164.00	2	4,955	0.04%
2023/10/05	2	163.00	1	171.00	163.00	1	4,985	0.02%
2023/10/02	0.1	164.00	0	0.00	164.50	0.1	5,150	0.00%
2023/09/27	0	0.00	2	158.25	160.50	-2	5,183	-0.04%
2023/09/22	0	164.50	0	0.00	164.50	0	5,142	0.00%
2023/09/21	0	0.00	2	165.00	165.50	-2	5,142	-0.04%
2023/09/20	1	176.00	0	0.00	175.50	1	5,205	0.02%
2023/09/19	1	181.00	0	0.00	180.00	1	5,170	0.02%
2023/09/18	0	176.00	0.1	177.50	176.00	-0.1	5,120	0.00%
2023/09/15	0	178.00	0	0.00	177.50	0	5,102	0.00%
2023/09/13	2	166.00	0	0.00	167.50	2	4,996	0.04%
2023/09/12	0	168.00	0	0.00	168.00	0	5,025	0.00%
2023/09/06	0	0.00	1	159.00	158.00	-1	4,748	-0.02%
2023/09/01	1	148.00	0	0.00	145.00	1	4,695	0.02%
2023/08/28	0.1	145.50	0	0.00	143.00	0.1	4,629	0.00%
2023/08/25	0	0.00	3	145.83	145.50	-3	4,620	-0.06%
2023/08/24	1	145.00	0	0.00	145.00	1	4,584	0.02%
2023/08/22	0.1	144.50	0	0.00	144.00	0.1	4,426	0.00%
2023/08/18	1	139.00	0	0.00	138.00	1	4,253	0.02%
2023/08/14	0	0.00	0.1	135.00	133.00	-0.1	4,252	0.00%
2023/08/11	0	0.00	0.1	136.00	135.00	-0.1	4,237	0.00%
2023/08/10	0	0.00	1	137.00	137.00	-1	4,205	-0.02%
2023/08/09	1.1	140.92	1	138.00	138.00	0.1	4,138	0.00%
2023/08/08	0	0.00	140	141.50	138.00	-140	4,068	-3.44%	大賣/鉅額交易
2023/08/02	4	133.25	4.1	133.33	132.00	-0.1	3,936	0.00%
2023/08/01	74	134.84	5	131.90	130.50	69	3,828	1.80%
2023/07/31	70	145.00	0.2	145.00	145.00	69.8	3,727	1.87%
2023/07/28	0	0.00	2	131.75	132.00	-2	3,429	-0.06%
2023/07/27	0	0.00	1	129.00	127.50	-1	3,368	-0.03%
2023/07/26	1	129.50	0	0.00	128.00	1	3,315	0.03%
2023/07/25	2	128.50	0	0.00	128.50	2	3,276	0.06%
2023/07/24	3	133.00	1	131.50	134.50	2	3,178	0.06%
2023/07/18	1	127.00	0	0.00	130.00	1	3,011	0.03%
2023/07/13	1	126.00	2	128.00	126.00	-1	2,876	-0.03%
2023/07/12	3	132.00	2	133.00	132.00	1	2,806	0.04%
2023/07/11	0.1	135.50	0	0.00	135.00	0.1	2,748	0.00%
2023/07/10	0	0.00	1	132.00	132.00	-1	2,668	-0.04%
2023/07/07	1	128.50	0	0.00	127.50	1	2,560	0.04%
2023/07/06	0	0.00	1.2	129.67	130.00	-1.2	2,475	-0.05%
2023/07/05	1	128.00	1	127.00	127.50	0	2,426	0.00%
2023/07/04	0.1	126.50	1	124.50	127.00	-0.9	2,386	-0.04%
2023/07/03	2.1	125.51	1	127.50	127.00	1.1	2,356	0.05%
2023/06/29	1.1	123.33	1	124.00	122.00	0.1	2,295	0.00%
2023/06/28	4.1	126.54	22	124.07	122.50	-17.9	2,209	-0.81%
2023/06/27	17	119.79	0	0.00	120.00	17	2,020	0.84%
2023/06/20	1	119.00	0	0.00	118.00	1	1,984	0.05%
2023/06/19	0	0.00	0.1	118.00	119.00	-0.1	1,963	-0.01%
2023/06/16	0	0.00	1	114.50	117.50	-1	1,934	-0.05%
2023/06/08	0	0.00	1	118.50	118.00	-1	1,837	-0.05%
2023/06/05	1	117.00	1	115.00	115.50	0	1,773	0.00%
2023/06/02	1	116.50	1	116.00	116.50	0	1,751	0.00%
2023/06/01	1	116.50	1	116.00	116.00	0	1,757	0.00%
2023/05/30	0	0.00	2	115.25	115.00	-2	1,732	-0.12%
2023/05/29	1	115.50	0	0.00	115.00	1	1,729	0.06%
2023/05/26	1.1	115.09	0	0.00	114.50	1.1	1,711	0.06%
2023/05/25	0.1	114.00	0	0.00	114.00	0.1	1,670	0.00%
2023/05/24	0.1	114.00	1.1	114.91	113.50	-1.1	1,665	-0.06%
2023/05/23	1.1	112.95	1	112.00	111.50	0.1	1,622	0.00%
2023/05/18	0	0.00	1	113.00	113.00	-1	1,551	-0.06%
2023/05/15	2	110.50	0	0.00	110.50	2	1,457	0.14%
2023/05/12	1.1	111.91	0	0.00	112.50	1.1	1,445	0.08%
2023/05/10	0	0.00	1	113.50	113.50	-1	1,359	-0.07%
2023/05/08	0	0.00	2	110.50	111.00	-2	1,262	-0.16%
2023/05/05	2	108.50	1	106.50	108.00	1	1,210	0.08%
2023/04/24	1	102.50	0	0.00	102.00	1	1,148	0.09%
2023/03/23	1	106.00	1	105.00	106.00	0	1,029	0.00%
2023/03/17	0	0.00	5	104.50	104.00	-5	1,012	-0.49%
2023/03/06	0	0.00	1	108.50	109.50	-1	1,024	-0.10%
2023/03/01	1	107.50	0	0.00	107.50	1	1,045	0.10%
2023/02/23	1	106.50	1	106.50	106.50	0	1,056	0.00%
2023/02/17	0	0.00	1	106.50	105.50	-1	1,132	-0.09%
2023/02/03	0	0.00	1	104.00	103.50	-1	1,371	-0.07%
2023/02/02	1	103.00	0	0.00	105.50	1	1,389	0.07%
2023/01/06	0	0.00	1	99.10	99.00	-1	1,680	-0.06%
2023/01/03	0	0.00	1	95.90	96.70	-1	1,720	-0.06%
2022/12/30	1	95.70	0	0.00	95.70	1	1,735	0.06%
2022/12/07	0	0.00	2	105.00	105.50	-2	2,350	-0.09%
2022/11/23	0	0.00	1	98.40	98.60	-1	2,780	-0.04%
2022/11/17	2	99.00	0	0.00	98.60	2	2,946	0.07%
2022/11/15	0	0.00	1	97.40	98.40	-1	2,999	-0.03%
2022/11/14	1	98.50	2	98.15	97.50	-1	3,042	-0.03%
2022/11/11	1	97.50	1	100.00	97.10	0	3,045	0.00%
2022/11/08	1	93.00	0	0.00	91.80	1	3,048	0.03%
2022/10/31	0	0.00	1	89.60	90.20	-1	3,954	-0.03%
2022/10/28	0	0.00	1	88.80	86.90	-1	4,055	-0.02%
2022/10/27	2	88.90	2	86.90	90.00	0	4,090	0.00%
2022/10/26	2	85.75	2	86.35	87.80	0	4,050	0.00%
2022/10/21	1	92.00	0	0.00	90.90	1	4,099	0.02%
2022/10/06	1	104.50	2	104.00	102.00	-1	4,223	-0.02%
2022/10/05	1	100.00	1	102.00	101.00	0	4,259	0.00%
2022/10/04	0	0.00	1	98.60	99.30	-1	4,251	-0.02%
2022/09/30	2	91.90	0	0.00	95.30	2	4,411	0.05%
2022/09/29	3	96.20	0	0.00	93.90	3	4,446	0.07%
2022/09/28	1	97.00	2	96.80	95.80	-1	4,476	-0.02%
2022/09/27	1	100.00	0	0.00	102.00	1	4,455	0.02%
2022/09/26	1	104.00	0	0.00	102.50	1	4,426	0.02%
2022/09/16	0	0.00	2	113.50	114.50	-2	4,570	-0.04%
2022/09/15	1	113.00	0	0.00	112.00	1	4,763	0.02%
2022/09/13	0	0.00	3	114.33	114.50	-3	5,097	-0.06%
2022/09/12	1	116.00	0	0.00	115.00	1	5,139	0.02%
2022/09/08	1	113.50	1	114.50	114.00	0	5,163	0.00%
2022/09/02	3	112.00	3	112.50	112.00	0	5,034	0.00%
2022/08/31	0	0.00	3	114.00	115.50	-3	5,021	-0.06%
2022/08/30	2	111.50	0	0.00	112.00	2	5,094	0.04%
2022/08/29	4	109.00	1	109.50	110.50	3	5,070	0.06%
2022/08/26	0	0.00	1	113.50	113.50	-1	5,034	-0.02%
2022/08/24	2	112.50	1	111.50	112.50	1	5,004	0.02%
2022/08/22	4	113.88	0	0.00	112.00	4	4,978	0.08%
2022/08/19	0	0.00	2	117.00	115.50	-2	4,932	-0.04%
2022/08/18	0	0.00	3	115.17	115.50	-3	4,930	-0.06%
2022/08/16	1	115.50	0	0.00	115.00	1	4,899	0.02%
2022/08/15	1	114.00	0	0.00	115.00	1	4,836	0.02%
2022/08/12	9	113.89	4	115.00	115.00	5	4,768	0.10%
2022/08/11	3	121.00	0	0.00	121.00	3	4,463	0.07%
2022/08/09	0	0.00	1	133.50	131.00	-1	4,459	-0.02%
2022/08/08	1	127.50	4	129.00	130.50	-3	4,410	-0.07%
2022/08/05	2	125.25	1	124.00	125.00	1	4,296	0.02%
2022/08/04	2	122.50	3	123.83	127.50	-1	4,228	-0.02%
2022/08/02	0	0.00	1	122.00	122.50	-1	4,182	-0.02%
2022/08/01	1.1	125.46	0	0.00	123.50	1.1	4,232	0.03%
2022/07/29	1	123.00	0	0.00	124.00	1	4,384	0.02%
2022/07/28	0	0.00	1	121.50	120.00	-1	4,378	-0.02%
2022/07/27	1	119.00	0	0.00	120.00	1	4,399	0.02%
2022/07/22	1	119.00	1	117.00	116.00	0	4,696	0.00%
2022/07/21	1	118.00	1	117.50	119.00	0	4,884	0.00%
2022/07/20	1.1	119.83	1	119.00	118.50	0.1	5,113	0.00%
2022/07/15	1	116.50	1	118.50	118.00	0	5,619	0.00%
2022/07/06	1	103.00	1	102.00	102.00	0	5,612	0.00%
2022/07/05	1	100.50	1	99.30	100.50	0	5,644	0.00%
2022/07/04	1	99.00	1	101.50	97.10	0	5,807	0.00%
2022/07/01	1	117.50	1	111.00	108.00	0	5,791	0.00%
2022/06/29	0	0.00	1	118.00	119.00	-1	5,699	-0.02%
2022/06/27	0	0.00	1	124.50	124.50	-1	5,694	-0.02%
2022/06/24	1	122.00	1	122.50	122.00	0	5,674	0.00%
2022/06/23	2	121.75	1	132.50	122.00	1	5,649	0.02%
2022/06/22	0	0.00	1	132.00	129.50	-1	5,472	-0.02%
2022/06/21	0	0.00	2	126.50	132.00	-2	5,281	-0.04%
2022/06/17	2	123.00	0	0.00	125.00	2	5,046	0.04%
2022/06/16	5	126.20	5	126.80	122.50	0	4,969	0.00%
2022/06/15	0	0.00	1	125.50	124.00	-1	4,854	-0.02%
2022/06/08	2	124.00	3	129.17	123.00	-1	4,873	-0.02%
2022/06/07	4	125.13	1	125.50	125.50	3	4,752	0.06%
2022/06/06	1	124.50	0	0.00	126.00	1	4,731	0.02%
2022/06/02	0	0.00	0.2	122.50	122.50	-0.2	4,715	0.00%
2022/05/31	1	122.50	1	122.00	123.00	0	4,705	0.00%
2022/05/26	0	0.00	1	113.50	114.00	-1	4,702	-0.02%
2022/05/20	1	124.00	1	121.50	121.50	0	4,866	0.00%
2022/05/18	0	0.00	2	124.00	122.50	-2	4,756	-0.04%
2022/05/12	1	109.50	0	0.00	109.50	1	4,617	0.02%
2022/05/09	0	0.00	1	107.00	109.00	-1	4,697	-0.02%
2022/05/06	14	109.93	10	111.00	109.50	4	4,667	0.09%
2022/05/05	1	121.00	2	121.50	121.00	-1	4,532	-0.02%
2022/05/04	5	125.00	5	124.50	124.50	0	4,486	0.00%
2022/04/29	4	129.38	3	130.83	128.00	1	4,434	0.02%
2022/04/28	2	127.75	1	130.00	127.50	1	4,346	0.02%
2022/04/27	1	132.50	2	130.75	132.50	-1	4,197	-0.02%
2022/04/26	2.2	130.64	3.5	132.00	132.50	-1.4	4,002	-0.03%
2022/04/25	0	0.00	1	127.50	126.50	-1	3,804	-0.03%
2022/04/22	2	126.75	3	130.50	130.00	-1	3,729	-0.03%
2022/04/21	4.5	127.56	4	126.75	125.50	0.5	3,542	0.01%
2022/04/20	0	0.00	1.1	124.09	125.00	-1.1	3,337	-0.03%
2022/04/15	0	0.00	1	116.50	116.50	-1	3,270	-0.03%
2022/04/13	8	119.00	8	120.00	119.50	0	3,394	0.00%
2022/04/12	3	120.50	2	121.50	120.00	1	3,687	0.03%
2022/04/11	0	0.00	1	125.00	124.50	-1	3,751	-0.03%
2022/04/08	2	122.25	1.1	125.45	125.00	0.9	3,786	0.02%
2022/04/07	5	122.00	5	120.20	119.50	0	3,646	0.00%
2022/04/06	1	121.50	0	0.00	122.00	1	3,741	0.03%
2022/04/01	1	121.50	0	0.00	121.50	1	3,764	0.03%
2022/03/29	0	0.00	0.5	120.00	121.00	-0.5	4,033	-0.01%
2022/03/28	1.3	118.12	0	0.00	118.00	1.3	4,094	0.03%
2022/03/25	0.2	118.00	1	121.00	121.00	-0.8	4,238	-0.02%
2022/03/24	0	0.00	2	116.75	117.50	-2	4,352	-0.05%
2022/03/18	0	0.00	1	115.00	114.50	-1	6,175	-0.02%
2022/03/17	0.2	113.50	0.1	114.00	115.50	0.1	6,187	0.00%
2022/03/16	1	111.50	0	0.00	113.50	1	6,250	0.02%
2022/03/15	1	112.50	1	113.00	112.50	0	6,351	0.00%
2022/03/14	0	0.00	2	115.00	113.50	-2	6,351	-0.03%
2022/03/10	1	110.00	1	111.00	110.50	0	6,341	0.00%
2022/03/08	10	110.25	12	108.75	107.00	-2	6,336	-0.03%
2022/03/07	0	0.00	6	111.33	111.50	-6	6,340	-0.09%
2022/03/04	1	114.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	5	116.50	1	116.00	115.50	4	6,375	0.06%
2022/03/02	0	0.00	1	114.50	114.50	-1	6,433	-0.02%
2022/03/01	1	114.00	4	116.63	117.50	-3	6,441	-0.05%
2022/02/25	5	115.60	1	119.00	114.50	4	6,478	0.06%
2022/02/24	6	119.33	3	119.00	117.50	3	6,423	0.05%
2022/02/22	3	121.67	0	0.00	124.00	3	6,498	0.05%
2022/02/18	1	125.00	1	125.50	125.50	0	6,676	0.00%
2022/02/17	1	126.50	1	126.00	125.00	0	6,807	0.00%
2022/02/16	0	0.00	1	128.00	127.50	-1	6,910	-0.01%
2022/02/14	1	123.00	0	0.00	123.00	1	7,221	0.01%
2022/02/11	0	0.00	0.3	126.00	125.00	-0.3	7,325	0.00%
2022/02/10	4.3	130.23	0	0.00	127.50	4.3	7,491	0.06%
2022/02/08	1	126.00	0	0.00	126.00	1	7,925	0.01%
2022/01/25	2	120.00	3	121.33	119.00	-1	8,486	-0.01%
2022/01/24	1	118.00	2	120.25	121.50	-1	8,641	-0.01%
2022/01/21	2	120.00	0	0.00	119.50	2	8,673	0.02%
2022/01/20	1	122.00	2	124.50	124.50	-1	8,734	-0.01%
2022/01/19	2	123.00	0	0.00	124.00	2	8,896	0.02%
2022/01/17	1	122.00	2	125.25	125.50	-1	8,942	-0.01%
2022/01/14	0	0.00	1	122.50	121.00	-1	8,972	-0.01%
2022/01/12	0	0.00	6	121.92	122.50	-6	8,943	-0.07%
2022/01/11	7	119.86	2	122.25	119.00	5	8,892	0.06%
2022/01/10	7	123.36	6	123.92	123.50	1	8,811	0.01%
2022/01/07	1	124.50	4	124.88	125.00	-3	8,776	-0.03%
2022/01/06	0	0.00	1	127.50	128.00	-1	8,643	-0.01%
2022/01/05	4	133.00	3	133.67	129.00	1	8,573	0.01%
2022/01/04	6	129.75	8	132.25	134.50	-2	8,252	-0.02%
2022/01/03	1	128.00	2	128.75	129.50	-1	8,098	-0.01%
2021/12/30	1	128.50	0	0.00	127.50	1	8,007	0.01%
2021/12/29	0	0.00	1	127.00	129.00	-1	7,937	-0.01%
2021/12/28	1	126.00	0	0.00	125.00	1	7,806	0.01%
2021/12/27	1	126.00	2	127.00	126.50	-1	7,771	-0.01%
2021/12/24	2	124.75	0	0.00	124.50	2	7,636	0.03%
2021/12/23	5	125.90	6	126.17	124.50	-1	7,592	-0.01%
2021/12/22	5	125.40	2	125.50	127.00	3	7,472	0.04%
2021/12/21	4	123.25	0	0.00	126.00	4	7,421	0.05%
2021/12/20	0	0.00	1	126.00	125.50	-1	7,263	-0.01%
2021/12/17	39	131.65	40	132.84	125.50	-1	7,073	-0.01%
2021/12/16	14	126.11	15	125.83	127.00	-1	6,482	-0.02%
2021/12/15	8	118.81	21	120.24	125.50	-13	5,787	-0.22%
2021/12/14	1	115.00	0	0.00	114.50	1	5,256	0.02%
2021/12/13	2	113.25	0	0.00	116.00	2	5,184	0.04%
2021/12/10	2	115.00	0	0.00	114.50	2	5,145	0.04%
2021/12/09	0	0.00	2	112.00	113.00	-2	5,052	-0.04%
2021/12/08	3	109.33	0	0.00	108.50	3	4,919	0.06%
2021/12/06	0	0.00	1	106.50	107.00	-1	4,870	-0.02%
2021/12/03	2	108.75	0	0.00	107.50	2	4,882	0.04%
2021/12/02	1	108.00	4	108.50	108.00	-3	4,875	-0.06%
2021/12/01	10	107.00	11	108.86	110.50	-1	4,848	-0.02%
2021/11/30	4	107.00	5	110.00	110.00	-1	4,811	-0.02%
2021/11/26	1	106.00	0	0.00	106.00	1	4,741	0.02%
2021/11/24	6	107.58	6	108.83	108.50	0	4,651	0.00%
2021/11/23	6	112.17	11	110.00	110.00	-5	4,574	-0.11%
2021/11/22	1	115.50	0	0.00	115.00	1	4,487	0.02%
2021/11/19	1	115.00	5	115.00	116.50	-4	4,438	-0.09%
2021/11/18	2	113.00	2	114.50	112.50	0	4,328	0.00%
2021/11/17	10	113.00	11	111.14	111.00	-1	4,202	-0.02%
2021/11/16	20	116.38	10	114.00	114.00	10	4,092	0.24%
2021/11/15	10	115.00	16	117.16	119.00	-6	3,956	-0.15%
2021/11/12	0	0.00	11	114.64	114.50	-11	3,828	-0.29%
2021/11/11	11	115.68	1.1	116.45	113.00	9.9	3,736	0.26%
2021/11/10	10	113.00	11	114.36	115.50	-1	3,475	-0.03%
2021/11/09	13	115.85	1	117.00	114.50	12	3,354	0.36%
2021/11/08	2	115.00	3	115.83	115.50	-1	3,161	-0.03%
2021/11/05	11	114.23	6.1	112.25	113.50	4.9	2,987	0.16%
2021/11/04	50	112.96	55	114.48	115.50	-5	2,624	-0.19%
2021/11/03	1	106.50	1	106.00	105.00	0	2,135	0.00%
2021/11/02	0	0.00	2	101.00	102.50	-2	2,084	-0.10%
2021/11/01	6	108.42	1	108.00	108.50	5	1,986	0.25%
2021/10/29	2	105.00	2	104.00	105.00	0	1,819	0.00%
2021/10/28	0	0.00	2	105.50	105.00	-2	1,766	-0.11%
2021/10/27	9.2	105.15	1	104.50	105.50	8.2	1,690	0.49%
2021/10/26	2	101.00	0	0.00	101.50	2	1,533	0.13%
2021/10/22	1	97.60	4	97.83	99.00	-3	1,525	-0.20%
2021/10/19	0	0.00	1	92.10	92.60	-1	1,661	-0.06%
2021/10/13	1	91.70	0	0.00	90.80	1	1,876	0.05%
2021/10/08	9	94.77	9	95.50	95.60	0	2,042	0.00%
2021/10/07	0	0.00	3	92.80	95.80	-3	2,160	-0.14%
2021/10/01	0	0.00	1	91.90	89.90	-1	2,149	-0.05%
2021/09/30	0	0.00	3	92.80	93.00	-3	2,137	-0.14%
2021/09/29	3	93.07	0	0.00	93.00	3	2,158	0.14%
2021/09/16	2	89.40	25	88.99	89.20	-23	2,404	-0.96%
2021/09/01	1	91.80	1	92.70	92.30	0	2,493	0.00%
2021/08/26	2	90.30	0	0.00	90.00	2	2,547	0.08%
2021/08/16	0	0.00	1	89.30	89.20	-1	2,674	-0.04%
2021/08/11	1	90.40	0	0.00	88.80	1	2,667	0.04%
2021/08/06	1	93.90	0	0.00	93.50	1	2,687	0.04%
2021/08/02	2	97.05	0	0.00	96.70	2	2,869	0.07%
2021/07/29	1	96.80	0	0.00	97.50	1	2,918	0.03%
2021/07/28	0	0.00	6	95.95	98.00	-6	2,871	-0.21%
2021/07/27	1	100.50	22	99.95	99.50	-21	2,883	-0.73%
2021/07/22	1	109.50	3	109.17	108.00	-2	2,704	-0.07%
2021/07/21	32	109.19	1	109.00	109.00	31	2,674	1.16%
2021/07/20	0	0.00	4	104.88	104.50	-4	2,586	-0.15%
2021/07/16	3	111.50	3	112.67	109.50	0	2,561	0.00%
2021/07/15	1	108.00	1	108.50	108.50	0	2,465	0.00%
2021/07/13	0	0.00	2	104.00	102.50	-2	2,322	-0.09%
2021/07/09	1	101.00	0	0.00	100.50	1	2,430	0.04%
2021/07/05	1	101.50	0	0.00	104.00	1	2,816	0.04%
2021/07/02	1	101.50	0	0.00	102.00	1	2,915	0.03%
2021/07/01	1	104.00	0	0.00	103.50	1	2,939	0.03%
2021/06/30	2	107.00	2	106.75	106.50	0	3,000	0.00%
2021/06/29	10	106.00	12	105.33	106.50	-2	3,010	-0.07%
2021/06/22	0	0.00	8	97.81	96.40	-8	3,210	-0.25%
2021/06/21	0	0.00	3	97.20	96.80	-3	3,283	-0.09%
2021/06/17	1	99.20	0	0.00	99.00	1	3,472	0.03%
2021/06/15	2	99.15	0	0.00	99.10	2	4,075	0.05%
2021/06/11	0	0.00	1	100.50	99.50	-1	4,156	-0.02%
2021/06/08	0	0.00	2	98.20	97.40	-2	4,233	-0.05%
2021/06/07	0	0.00	8	97.53	96.50	-8	4,272	-0.19%
2021/06/04	1	98.40	1	98.60	98.30	0	4,307	0.00%
2021/06/03	1	98.50	0	0.00	100.00	1	4,303	0.02%
2021/05/26	2	92.70	12	92.50	92.50	-10	4,198	-0.24%
2021/05/20	2	91.20	0	0.00	90.90	2	4,251	0.05%
2021/05/19	0	0.00	8	92.00	92.00	-8	4,279	-0.19%
2021/05/14	1	92.80	2	90.80	89.60	-1	4,277	-0.02%
2021/05/13	0	0.00	4	91.88	91.50	-4	4,218	-0.09%
2021/05/12	5	85.00	0	0.00	90.60	5	4,174	0.12%
2021/05/10	1	98.30	0	0.00	98.00	1	4,043	0.02%
2021/05/07	2	102.50	0	0.00	102.00	2	3,999	0.05%
2021/05/06	0	0.00	4	101.00	101.50	-4	4,002	-0.10%
2021/05/05	1	105.00	1	104.00	104.00	0	3,980	0.00%
2021/05/04	4	103.25	4	104.50	105.50	0	3,979	0.00%
2021/05/03	0	0.00	3	110.00	108.00	-3	3,933	-0.08%
2021/04/23	0	0.00	7	113.00	113.00	-7	3,919	-0.18%
2021/04/22	0	0.00	11	113.23	112.00	-11	3,932	-0.28%
2021/04/21	0	0.00	2	114.00	114.00	-2	3,911	-0.05%
2021/04/20	1	114.50	1	114.50	115.50	0	3,901	0.00%
2021/04/19	1	113.00	0	0.00	113.50	1	3,934	0.03%
2021/04/15	30	115.17	1	115.00	114.50	29	3,944	0.74%
2021/04/14	3	122.33	2	118.50	122.00	1	3,888	0.03%
2021/04/13	0	0.00	3	125.33	125.50	-3	3,722	-0.08%
2021/04/12	4	125.00	2.1	127.43	124.00	1.9	3,704	0.05%
2021/04/08	2	120.75	13	122.19	124.00	-11	3,585	-0.31%
2021/04/07	1	116.00	2	116.75	118.00	-1	3,469	-0.03%
2021/04/06	5	118.50	3	120.50	117.50	2	3,437	0.06%
2021/04/01	2	117.00	1	116.00	118.00	1	3,367	0.03%
2021/03/31	0	0.00	1	116.50	116.00	-1	3,273	-0.03%
2021/03/26	0	0.00	1	109.00	110.00	-1	3,074	-0.03%
2021/03/25	1	108.50	0	0.00	109.00	1	3,047	0.03%
2021/03/24	1	107.50	2	108.50	111.00	-1	2,985	-0.03%
2021/03/23	8	111.00	0	0.00	110.00	8	2,924	0.27%
2021/03/22	9	109.94	3	108.83	112.00	6	2,863	0.21%
2021/03/19	13	108.35	2	108.50	108.50	11	2,788	0.39%
2021/03/18	0	0.00	3.3	106.97	110.00	-3.3	2,581	-0.13%
2021/03/17	1	100.00	1	100.50	100.00	0	2,228	0.00%
2021/03/12	0	0.00	3.1	98.18	98.80	-3.1	2,189	-0.14%
2021/03/11	2	97.20	0	0.00	96.30	2	2,158	0.09%
2021/03/10	27	96.47	3	95.77	96.50	24	2,131	1.13%
2021/03/09	1	93.90	0	0.00	93.50	1	2,107	0.05%
2021/03/03	1.2	94.09	1	94.60	94.20	0.2	2,173	0.01%
2021/03/02	3	94.80	1	94.70	94.40	2	2,198	0.09%
2021/02/26	2	94.05	1	93.90	94.40	1	2,262	0.04%
2021/02/24	0	0.00	1	96.00	94.80	-1	2,313	-0.04%
2021/02/23	1	96.70	1	96.40	96.40	0	2,288	0.00%
2021/02/22	3	95.93	0	0.00	96.80	3	2,317	0.13%
2021/02/17	0	0.00	1	94.90	94.50	-1	2,357	-0.04%
2021/02/05	1	95.20	1	95.30	95.30	0	2,399	0.00%
2021/02/03	0	0.00	1	94.30	94.40	-1	2,657	-0.04%
2021/02/02	1	94.80	3.2	95.27	94.80	-2.2	2,751	-0.08%
2021/02/01	0	0.00	2	91.00	94.40	-2	2,765	-0.07%
2021/01/28	1	93.00	0	0.00	94.30	1	2,802	0.04%
2021/01/26	1	93.40	1	92.50	92.50	0	2,789	0.00%
2021/01/25	0	0.00	1	92.30	93.20	-1	2,920	-0.03%
2021/01/22	1	90.80	0	0.00	92.60	1	2,986	0.03%
2021/01/21	0.1	90.50	0	0.00	89.90	0.1	3,023	0.00%
2021/01/20	2	91.20	0	0.00	90.40	2	3,097	0.06%
2021/01/19	1	93.50	1	93.50	93.20	0	3,216	0.00%
2021/01/15	2	93.60	0	0.00	93.10	2	3,349	0.06%
2021/01/14	0	0.00	1	94.80	94.70	-1	3,525	-0.03%
2021/01/13	0	0.00	2	94.75	95.00	-2	3,744	-0.05%
2021/01/12	2	94.95	1	94.60	94.00	1	3,968	0.03%
2021/01/08	1	97.30	1	98.30	98.10	0	4,186	0.00%
2021/01/07	1	94.80	0	0.00	97.20	1	4,162	0.02%
2021/01/06	1	95.90	2	96.65	95.90	-1	4,234	-0.02%
2021/01/05	3	97.20	2	96.15	98.00	1	4,298	0.02%
2021/01/04	1.1	94.25	0	0.00	95.90	1.1	4,236	0.03%
2020/12/31	1.1	93.52	0	0.00	93.80	1.1	4,224	0.03%
2020/12/30	1	93.00	3	93.37	93.10	-2	4,258	-0.05%
2020/12/28	2	92.65	1	93.80	93.20	1	4,301	0.02%
2020/12/24	0	0.00	1	94.40	94.20	-1	4,287	-0.02%
2020/12/22	4	94.13	0	0.00	92.70	4	4,315	0.09%
2020/12/18	1	95.30	1	96.20	95.90	0	4,316	0.00%
2020/12/17	1	94.50	2	94.75	95.00	-1	4,327	-0.02%
2020/12/15	7	96.23	4	96.45	95.10	3	4,332	0.07%
2020/12/10	0	0.00	1	98.40	96.20	-1	4,322	-0.02%
2020/12/04	1	96.90	0	0.00	97.50	1	4,352	0.02%
2020/12/03	2	96.95	1	97.90	97.40	1	4,372	0.02%
2020/12/01	2	96.35	3	96.40	96.50	-1	4,505	-0.02%
2020/11/26	0	0.00	2	97.25	96.90	-2	4,789	-0.04%
2020/11/25	2	96.25	0	0.00	96.00	2	4,993	0.04%
2020/11/24	2	98.00	0	0.00	97.60	2	5,005	0.04%
2020/11/23	1	100.50	1	100.50	99.60	0	5,045	0.00%
2020/11/19	2	100.10	1	102.00	99.80	1	5,451	0.02%
2020/11/18	4	100.25	2	101.00	100.50	2	5,639	0.04%
2020/11/17	2	99.95	0	0.00	100.50	2	5,699	0.04%
2020/11/16	0	0.00	6	99.75	101.50	-6	5,715	-0.10%
2020/11/13	4	101.50	1	100.00	99.90	3	5,643	0.05%
2020/11/12	2	101.55	1	100.50	99.60	1	5,587	0.02%
2020/11/11	1	95.70	1	97.70	96.20	0	5,383	0.00%
2020/11/10	2	97.55	1	98.40	96.20	1	5,374	0.02%
2020/11/09	4	101.25	5	100.00	101.00	-1	5,330	-0.02%
2020/11/06	0	0.00	2	99.75	100.50	-2	5,339	-0.04%
2020/11/05	4	98.53	0	0.00	98.70	4	5,422	0.07%
2020/11/04	2	100.50	1	100.50	100.50	1	5,581	0.02%
2020/11/03	0	0.00	1	100.50	99.80	-1	5,745	-0.02%
2020/11/02	1	104.50	1	102.49	100.50	0	5,766	0.00%
2020/10/30	4	99.83	6	100.38	99.80	-2	5,673	-0.04%
2020/10/29	2	98.80	40.1	98.35	99.00	-38.1	5,601	-0.68%
2020/10/28	3	101.83	0	0.00	101.00	3	5,555	0.05%
2020/10/27	7	102.07	1	103.00	103.50	6	5,503	0.11%
2020/10/26	4	99.65	2	100.00	99.40	2	5,365	0.04%
2020/10/23	1	100.50	1	99.30	99.00	0	5,288	0.00%
2020/10/22	15	99.33	25	99.01	100.00	-10	5,250	-0.19%
2020/10/21	25	97.75	31	97.84	97.30	-6	5,067	-0.12%
2020/10/20	18	98.68	7	98.90	100.50	11	4,858	0.23%
2020/10/19	31	97.65	20	97.70	95.30	11	4,640	0.24%
2020/10/16	3	94.77	1	94.70	94.10	2	4,418	0.05%
2020/10/15	1	94.60	7.3	94.37	94.50	-6.3	4,368	-0.14%
2020/10/14	5	93.64	0	0.00	93.70	5	4,316	0.12%
2020/10/13	2	91.75	1	91.10	91.70	1	4,291	0.02%
2020/10/12	0	0.00	2	89.70	90.00	-2	4,240	-0.05%
2020/10/08	2	89.30	0	0.00	89.80	2	4,258	0.05%
2020/10/06	2	88.90	0	0.00	89.00	2	4,224	0.05%
2020/10/05	0	0.00	1	87.60	88.20	-1	4,231	-0.02%
2020/09/29	1	85.10	0	0.00	83.90	1	4,263	0.02%
2020/09/25	1	84.70	1	83.20	83.60	0	4,342	0.00%
2020/09/24	1	84.80	1	86.00	84.20	0	4,335	0.00%
2020/09/21	2	87.30	7	87.67	87.50	-5	4,321	-0.12%
2020/09/18	1	88.80	2	88.35	88.80	-1	4,303	-0.02%
2020/09/17	7	88.93	13	88.38	88.10	-6	4,288	-0.14%
2020/09/16	2	86.30	2	86.70	86.20	0	4,241	0.00%
2020/09/15	3	87.27	1	87.00	86.70	2	4,229	0.05%
2020/09/14	12	85.80	2	86.50	87.10	10	4,234	0.24%
2020/09/11	2	85.95	2	85.80	85.10	0	4,221	0.00%
2020/09/10	0	0.00	3	87.17	85.70	-3	4,207	-0.07%
2020/09/09	2	87.30	0	0.00	87.30	2	4,141	0.05%
2020/09/08	3	88.03	10	88.72	88.40	-7	4,112	-0.17%
2020/09/07	3	90.27	1	89.00	89.00	2	4,092	0.05%
2020/09/04	0	0.00	5	89.50	91.10	-5	4,032	-0.12%
2020/09/03	0	0.00	1	93.60	92.10	-1	3,963	-0.03%
2020/09/02	6	93.73	2	92.50	93.10	4	3,892	0.10%
2020/09/01	32	90.79	2	93.50	92.10	30	3,818	0.79%
2020/08/31	0.2	91.80	30	91.52	92.00	-29.8	3,702	-0.81%
2020/08/28	0	0.00	4	89.63	89.70	-4	3,472	-0.12%
2020/08/27	1	88.30	1	88.40	88.40	0	3,404	0.00%
2020/08/26	0	0.00	1	88.10	88.00	-1	3,318	-0.03%
2020/08/25	25	88.10	3	87.80	87.80	22	3,238	0.68%
2020/08/24	0	0.00	5	87.60	88.90	-5	2,897	-0.17%
2020/08/21	0	0.00	2	84.90	84.50	-2	2,742	-0.07%
2020/08/20	0	0.00	2	82.00	79.90	-2	2,667	-0.07%
2020/08/18	2	83.85	0	0.00	83.60	2	2,624	0.08%
2020/08/17	2	85.90	4	85.33	85.30	-2	2,618	-0.08%
2020/08/14	0	0.00	1	85.70	86.00	-1	2,600	-0.04%
2020/08/13	4	86.13	5	85.46	85.20	-1	2,580	-0.04%
2020/08/12	0	0.00	1	84.80	84.80	-1	2,547	-0.04%
2020/08/11	2	86.20	0	0.00	84.40	2	2,527	0.08%
2020/08/10	13	85.56	15	85.05	85.40	-2	2,469	-0.08%
2020/08/07	4	81.35	7	81.84	82.60	-3	2,349	-0.13%
2020/08/06	1	79.10	0	0.00	78.80	1	2,197	0.05%
2020/08/04	0	0.00	1	76.10	77.00	-1	2,407	-0.04%
2020/08/03	1	75.50	0	0.00	75.60	1	2,461	0.04%
2020/07/31	3	76.97	1	76.80	77.00	2	2,477	0.08%
2020/07/30	1	76.00	0	0.00	75.90	1	2,441	0.04%
2020/07/28	1	74.80	0	0.00	72.20	1	2,442	0.04%
2020/07/23	1	79.30	2	79.20	78.90	-1	2,506	-0.04%
2020/07/20	0.1	76.60	0	0.00	76.20	0.1	2,687	0.00%
2020/07/17	1	78.70	0	0.00	77.30	1	2,698	0.04%
2020/07/16	8	84.00	1	84.00	84.00	7	2,648	0.26%
2020/07/15	0	0.00	1	85.20	83.80	-1	2,610	-0.04%
2020/07/10	1	83.80	0	0.00	83.20	1	2,668	0.04%
2020/07/09	1	85.40	9	86.47	85.50	-8	2,655	-0.30%
2020/07/07	0	0.00	1	87.20	86.70	-1	2,615	-0.04%
2020/07/06	0.2	86.50	0	0.00	86.80	0.2	2,617	0.01%
2020/07/03	1	85.40	16	85.51	85.40	-15	2,614	-0.57%
2020/07/02	1	84.80	0	0.00	85.40	1	2,635	0.04%
2020/07/01	2	83.70	0	0.00	83.50	2	2,657	0.08%
2020/06/30	0	0.00	1	82.30	83.60	-1	2,691	-0.04%
2020/06/24	1	81.50	0	0.00	82.00	1	2,763	0.04%
2020/06/22	0	0.00	1	83.00	82.70	-1	2,827	-0.04%
2020/06/19	1	83.00	0	0.00	81.70	1	2,885	0.03%
2020/06/18	0	0.00	2	82.80	82.90	-2	2,910	-0.07%
2020/06/17	0	0.00	1	83.80	82.70	-1	2,921	-0.03%
2020/06/11	4	82.28	0	0.00	80.90	4	3,110	0.13%
2020/06/09	1	82.30	0	0.00	82.20	1	3,172	0.03%
2020/06/08	1	84.20	1	83.90	83.80	0	3,202	0.00%
2020/06/05	10	86.31	5	86.10	86.30	5	3,161	0.16%
2020/06/04	5	85.98	0	0.00	86.00	5	3,170	0.16%
2020/06/02	0	0.00	4	85.80	85.10	-4	3,182	-0.13%
2020/06/01	1	84.90	0	0.00	85.50	1	3,197	0.03%
2020/05/29	3	84.37	0	0.00	84.20	3	3,191	0.09%
2020/05/28	2	85.75	3	86.10	85.00	-1	3,194	-0.03%
2020/05/27	5	85.10	4	84.75	84.50	1	3,146	0.03%
2020/05/26	0	0.00	1	84.50	84.10	-1	3,160	-0.03%
2020/05/25	3	84.03	2	81.10	84.30	1	3,153	0.03%
2020/05/22	12	83.48	0	0.00	82.70	12	3,143	0.38%
2020/05/20	0	0.00	1	84.50	84.50	-1	3,122	-0.03%
2020/05/15	1	84.90	0	0.00	84.70	1	3,107	0.03%
2020/05/14	1	86.10	0.6	85.50	85.20	0.4	3,074	0.01%
2020/05/13	1	87.00	1	87.20	87.50	0	3,012	0.00%
2020/05/12	1	88.00	0	0.00	87.70	1	3,067	0.03%
2020/05/11	1	87.20	4	87.23	89.60	-3	3,024	-0.10%
2020/05/08	1	82.70	0	0.00	82.70	1	2,815	0.04%
2020/04/28	0	0.00	1	79.80	79.30	-1	2,757	-0.04%
2020/04/24	2	79.30	1	79.00	79.00	1	2,760	0.04%
2020/04/23	0	0.00	1	79.30	79.30	-1	2,735	-0.04%
2020/04/21	3	73.53	18	73.00	72.30	-15	2,564	-0.58%
2020/04/17	5	75.14	1	74.50	74.20	4	2,570	0.16%
2020/04/16	1	73.70	0	0.00	74.10	1	2,588	0.04%
2020/04/15	7	73.66	0	0.00	73.10	7	2,579	0.27%
2020/04/10	1	71.10	0	0.00	72.20	1	2,604	0.04%
2020/04/09	1	71.70	0	0.00	71.50	1	2,625	0.04%
2020/04/08	1	72.80	0.1	73.60	73.60	0.9	2,592	0.03%
2020/03/31	1	68.00	1	68.20	68.30	0	2,503	0.00%
2020/03/30	1	66.80	1	66.70	67.00	0	2,464	0.00%
2020/03/27	1	66.80	0	0.00	65.90	1	2,439	0.04%
2020/03/25	0	0.00	14	67.21	66.20	-14	2,395	-0.58%
2020/03/24	17	64.44	5	64.08	64.00	12	2,351	0.51%
2020/03/23	2	60.70	1	61.80	61.80	1	2,317	0.04%
2020/03/20	1	61.50	0	0.00	61.90	1	2,331	0.04%
2020/03/18	2	60.70	2	60.80	60.70	0	2,251	0.00%
2020/03/17	6	58.77	4	59.15	58.20	2	2,206	0.09%
2020/03/16	5	63.88	5	63.26	62.00	0	2,171	0.00%
2020/03/13	2	63.20	2	63.35	64.40	0	2,167	0.00%
2020/03/12	0	0.00	2	70.50	69.90	-2	2,131	-0.09%
2020/03/09	2	78.00	2	79.80	78.00	0	2,099	0.00%
2020/03/05	0	0.00	1	80.80	82.10	-1	2,224	-0.04%
2020/03/04	1	79.30	0	0.00	79.80	1	2,227	0.04%
2020/03/03	2	81.50	0	0.00	80.30	2	2,260	0.09%
2020/03/02	0	0.00	1	79.00	78.60	-1	2,352	-0.04%
2020/02/27	0.2	79.00	0	0.00	78.70	0.2	2,367	0.01%
2020/02/26	0	0.00	0.1	81.40	81.40	-0.1	2,384	0.00%
2020/02/24	0.2	80.50	0	0.00	80.50	0.2	2,442	0.01%
2020/02/19	0	0.00	2.1	83.70	83.60	-2.1	2,493	-0.08%
2020/02/14	0	0.00	1	84.50	84.60	-1	2,489	-0.04%
2020/02/13	2	84.20	0	0.00	84.90	2	2,476	0.08%
2020/02/12	0.2	82.00	2	81.20	81.80	-1.8	2,408	-0.07%
2020/02/06	1	79.10	1	80.00	79.50	0	2,484	0.00%
2020/02/04	6	77.80	0	0.00	78.50	6	2,469	0.24%
2020/02/03	0	0.00	1	75.40	76.40	-1	2,469	-0.04%
2020/01/31	2	79.75	4	81.18	79.30	-2	2,445	-0.08%
2020/01/30	3	80.80	9	82.52	80.30	-6	2,461	-0.24%
2020/01/14	1	89.30	1	89.20	88.80	0	2,566	0.00%
2020/01/13	0	0.00	2	87.20	87.70	-2	2,660	-0.08%
2020/01/10	7	86.83	3	86.20	86.70	4	2,747	0.15%
2020/01/08	3	88.27	1	88.80	88.30	2	2,730	0.07%
2020/01/07	3	90.20	1	89.90	89.80	2	2,720	0.07%
2019/12/25	0	0.00	2	91.90	92.70	-2	2,812	-0.07%
2019/12/20	0	0.00	1	92.40	92.20	-1	2,894	-0.03%
2019/12/19	1	92.70	0	0.00	92.40	1	2,903	0.03%
2019/12/18	0	0.00	1	94.30	93.60	-1	2,908	-0.03%
2019/12/17	2	94.00	0	0.00	94.00	2	2,919	0.07%
2019/12/13	2	93.00	0	0.00	93.10	2	2,928	0.07%
2019/12/11	0	0.00	1	92.50	91.90	-1	2,951	-0.03%
2019/12/10	1	92.90	3	92.33	92.30	-2	2,980	-0.07%
2019/12/09	2	92.65	3	91.77	91.80	-1	3,003	-0.03%
2019/12/05	1	93.30	1	93.60	93.30	0	3,151	0.00%
2019/12/04	1	92.70	4	93.80	92.60	-3	3,171	-0.09%
2019/12/03	4	95.18	2	95.15	94.70	2	3,167	0.06%
2019/12/02	0	0.00	4	97.48	95.60	-4	3,169	-0.13%
2019/11/29	0	0.00	1	95.00	95.60	-1	3,141	-0.03%
2019/11/28	2	95.90	3	96.27	95.60	-1	3,151	-0.03%
2019/11/27	4	95.83	5	96.00	96.00	-1	3,199	-0.03%
2019/11/22	0	0.00	3	91.67	93.40	-3	3,559	-0.08%
2019/11/20	1	89.20	0.4	91.20	91.50	0.6	3,873	0.01%
2019/11/19	1	90.70	0	0.00	89.80	1	3,858	0.03%
2019/11/18	0	0.00	1	91.20	90.50	-1	3,921	-0.03%
2019/11/15	3	90.33	0	0.00	90.30	3	3,959	0.08%
2019/11/14	1	90.50	3	91.50	90.20	-2	3,991	-0.05%
2019/11/13	0.4	91.40	0	0.00	90.60	0.4	3,998	0.01%
2019/11/12	3	90.10	1	90.80	90.20	2	4,019	0.05%
2019/11/08	2	92.50	0	0.00	92.20	2	4,140	0.05%
2019/11/07	0	0.00	1	89.00	88.30	-1	4,125	-0.02%
2019/11/06	2	90.35	5	90.76	90.00	-3	4,193	-0.07%
2019/11/05	0	0.00	0.1	92.50	92.20	-0.1	4,275	0.00%
2019/11/04	0	0.00	5	93.84	93.30	-5	4,313	-0.12%
2019/11/01	3	93.70	0	0.00	93.60	3	4,343	0.07%
2019/10/29	6	95.62	4	97.00	95.00	2	4,506	0.04%
2019/10/28	0	0.00	3	95.27	95.80	-3	4,525	-0.07%
2019/10/24	0	0.00	1	95.80	95.30	-1	4,651	-0.02%
2019/10/22	3	96.00	8	95.88	95.10	-5	4,957	-0.10%
2019/10/21	7	94.83	3	94.43	95.40	4	5,211	0.08%
2019/10/18	3	92.60	5	91.52	92.80	-2	5,255	-0.04%
2019/10/17	3	88.43	3	88.80	89.30	0	5,222	0.00%
2019/10/16	5	90.08	13	90.92	90.00	-8	5,197	-0.15%
2019/10/15	2	91.10	0	0.00	90.40	2	5,183	0.04%
2019/10/14	0	0.00	1	89.60	90.10	-1	5,175	-0.02%
2019/10/09	5	88.46	0	0.00	88.00	5	5,178	0.10%
2019/10/08	10	90.64	0	0.00	90.60	10	5,324	0.19%
2019/10/07	0	0.00	8	92.90	93.20	-8	5,277	-0.15%
2019/10/04	3	91.70	1	92.90	91.10	2	5,269	0.04%
2019/10/03	1	90.60	1	92.20	91.70	0	5,258	0.00%
2019/10/02	1	91.80	0	0.00	91.90	1	5,248	0.02%
2019/10/01	0	0.00	1	92.90	92.60	-1	5,245	-0.02%
2019/09/27	7	92.14	0	0.00	91.70	7	5,247	0.13%
2019/09/26	1	95.50	3	95.90	94.80	-2	5,223	-0.04%
2019/09/25	2	93.75	0	0.00	93.40	2	5,228	0.04%
2019/09/23	1	96.80	0	0.00	96.00	1	5,333	0.02%
2019/09/20	0	0.00	3	95.80	95.80	-3	5,328	-0.06%
2019/09/19	1	94.90	2	95.80	95.00	-1	5,330	-0.02%
2019/09/18	1	93.90	1	94.30	94.10	0	5,362	0.00%
2019/09/17	7	94.46	0	0.00	93.70	7	5,356	0.13%
2019/09/16	2	93.75	2	95.00	95.50	0	5,382	0.00%
2019/09/12	4	95.10	0	0.00	95.00	4	5,370	0.07%
2019/09/11	4	95.60	2	96.55	95.80	2	5,349	0.04%
2019/09/10	8	96.71	0	0.00	96.80	8	5,316	0.15%
2019/09/06	4	105.00	1	104.50	104.50	3	5,143	0.06%
2019/09/05	0	0.00	1	107.00	106.00	-1	5,130	-0.02%
2019/09/03	9	106.28	6	108.00	106.00	3	5,154	0.06%
2019/09/02	3	105.17	0	0.00	106.00	3	5,051	0.06%
2019/08/30	3	106.50	1	105.50	104.50	2	5,013	0.04%
2019/08/29	6	105.58	5	105.70	106.50	1	4,942	0.02%
2019/08/28	7	108.21	7	107.21	103.50	0	4,856	0.00%
2019/08/27	3	105.50	3	107.50	107.00	0	4,611	0.00%
2019/08/23	15	107.10	25	105.86	106.00	-10	4,490	-0.22%
2019/08/22	2	100.40	2	100.75	99.40	0	4,249	0.00%
2019/08/21	2	97.45	0	0.00	98.60	2	4,219	0.05%
2019/08/20	1	99.80	1	103.00	99.80	0	4,164	0.00%
2019/08/16	1	103.00	0	0.00	101.50	1	4,150	0.02%
2019/08/15	1	101.00	0	0.00	101.00	1	4,177	0.02%
2019/08/14	5	102.60	4	105.25	102.00	1	4,175	0.02%
2019/08/08	3	102.33	1	101.50	103.00	2	4,105	0.05%
2019/08/07	5	100.82	7	101.86	102.00	-2	4,054	-0.05%
2019/08/05	4	98.75	3.1	98.97	97.60	0.9	3,960	0.02%
2019/08/02	1	100.00	0	0.00	99.10	1	3,968	0.03%
2019/08/01	10	105.25	4	106.00	106.00	6	3,981	0.15%
2019/07/31	2	107.25	3	106.50	108.00	-1	3,956	-0.03%
2019/07/30	1	103.50	0	0.00	103.50	1	3,914	0.03%
2019/07/29	2	108.25	4	108.50	106.50	-2	3,874	-0.05%
2019/07/26	4	108.38	5	108.40	109.50	-1	3,833	-0.03%
2019/07/25	10	112.45	9	114.50	110.50	1	3,724	0.03%
2019/07/24	4.1	112.48	1	111.00	112.00	3.1	3,544	0.09%
2019/07/23	6	112.58	2	110.50	112.00	4	3,538	0.11%
2019/07/22	1	104.00	2	102.00	108.00	-1	3,252	-0.03%
2019/07/19	2	98.05	1	98.20	98.20	1	3,113	0.03%
2019/07/16	0	0.00	2	95.80	95.40	-2	3,078	-0.06%
2019/07/12	14	99.41	14	99.35	95.50	0	3,111	0.00%
2019/07/10	2	94.50	2	94.10	93.80	0	3,125	0.00%
2019/07/09	4	94.00	2	93.10	93.20	2	3,126	0.06%
2019/07/03	1	93.00	2	92.90	92.60	-1	3,317	-0.03%
2019/07/01	4	92.70	3	94.20	94.60	1	3,324	0.03%
2019/06/25	0	0.00	2	90.35	87.50	-2	3,500	-0.06%
2019/06/24	0	0.00	2	86.90	89.20	-2	3,557	-0.06%
2019/06/21	3	89.60	1	89.80	87.60	2	3,737	0.05%
2019/06/20	3	87.00	2	86.10	88.10	1	3,776	0.03%
2019/06/19	1	85.00	0	0.00	86.00	1	4,025	0.02%
2019/06/18	0	0.00	1	84.00	83.90	-1	4,018	-0.02%
2019/06/12	1	89.50	3	89.10	89.20	-2	4,421	-0.05%
2019/06/11	2	89.90	1	89.10	90.40	1	4,464	0.02%
2019/06/05	2	88.55	1	86.40	86.20	1	4,677	0.02%
2019/06/04	1	88.30	0	0.00	87.60	1	4,704	0.02%
2019/05/31	0	0.00	3	88.80	88.00	-3	4,752	-0.06%
2019/05/30	2	88.50	0	0.00	90.20	2	4,789	0.04%
2019/05/29	0	0.00	2	87.10	87.40	-2	4,751	-0.04%
2019/05/28	1	84.80	1	85.50	85.50	0	4,818	0.00%
2019/05/22	2	83.60	2	83.90	83.90	0	4,967	0.00%
2019/05/17	0	0.00	0.2	78.90	78.60	-0.2	5,091	0.00%
2019/05/15	1	83.50	0	0.00	83.10	1	5,219	0.02%
2019/05/14	1	83.60	0	0.00	84.30	1	5,297	0.02%
2019/05/13	1	82.90	0	0.00	82.60	1	5,333	0.02%
2019/05/06	2	84.60	2	84.80	84.50	0	5,726	0.00%
2019/05/03	1	86.90	0	0.00	87.20	1	5,785	0.02%
2019/04/30	5	85.50	5	83.66	85.60	0	6,108	0.00%
2019/04/29	2	84.75	5	84.34	84.00	-3	6,095	-0.05%
2019/04/26	1	91.10	3	91.60	91.50	-2	6,078	-0.03%
2019/04/25	4	94.20	0	0.00	93.20	4	6,292	0.06%
2019/04/24	0	0.00	1	93.10	92.60	-1	6,586	-0.02%
2019/04/19	1	92.20	0	0.00	92.50	1	6,725	0.01%
2019/04/18	0	0.00	6	91.42	91.00	-6	6,757	-0.09%
2019/04/17	3	94.77	2	93.30	93.00	1	6,773	0.01%
2019/04/16	1	94.00	2	93.95	95.30	-1	6,714	-0.01%
2019/04/15	0	0.00	1	93.60	92.60	-1	6,710	-0.01%
2019/04/11	1	94.80	2	94.50	92.50	-1	6,739	-0.01%
2019/04/10	6	93.23	6	93.60	94.30	0	6,768	0.00%
2019/04/09	3	94.27	0	0.00	93.70	3	6,735	0.04%
2019/04/08	0	0.00	1	95.80	95.20	-1	6,763	-0.01%
2019/04/03	0.2	93.80	0	0.00	94.20	0.2	6,737	0.00%
2019/04/02	2	94.60	4	95.15	93.80	-2	6,754	-0.03%
2019/04/01	7	93.66	4	93.20	93.50	3	6,744	0.04%
2019/03/29	2	94.75	6	93.92	93.20	-4	6,710	-0.06%
2019/03/28	1	95.10	6	95.73	95.10	-5	6,648	-0.08%
2019/03/27	1	95.30	8	94.68	94.60	-7	6,552	-0.11%
2019/03/26	8	93.39	22	93.51	93.40	-14	6,494	-0.22%
2019/03/25	25	90.80	1	91.40	91.50	24	6,387	0.38%
2019/03/22	56	92.35	56	94.31	92.20	0	6,333	0.00%
2019/03/21	0	0.00	3	88.50	87.80	-3	6,135	-0.05%
2019/03/20	2	88.60	2	88.35	88.10	0	6,275	0.00%
2019/03/19	4	87.80	1	87.70	87.70	3	6,345	0.05%
2019/03/18	7	88.09	22	85.78	89.00	-15	6,445	-0.23%
2019/03/15	21	84.60	2	86.70	84.50	19	6,436	0.30%
2019/03/12	4	90.50	4	91.00	89.90	0	6,599	0.00%
2019/03/11	6	91.43	5	91.22	90.80	1	6,591	0.02%
2019/03/08	2	87.60	0	0.00	87.90	2	6,536	0.03%
2019/03/06	1	89.10	0	0.00	89.00	1	6,745	0.01%
2019/03/05	3	88.80	3	89.10	88.20	0	6,813	0.00%
2019/03/04	2	91.20	0	0.00	91.20	2	6,726	0.03%
2019/02/25	1	92.00	1	93.40	92.50	0	6,691	0.00%
2019/02/22	6	91.10	4	91.10	90.90	2	6,654	0.03%
2019/02/19	0	0.00	2	93.20	92.10	-2	6,700	-0.03%
2019/02/15	5	95.04	2	95.00	95.10	3	6,617	0.05%
2019/02/13	6	99.71	6	95.73	95.00	0	6,608	0.00%
2019/02/12	0	0.00	10	95.61	99.40	-10	6,662	-0.15%
2019/02/11	1	98.70	1	97.40	96.70	0	6,602	0.00%
2019/01/30	4	91.63	4	92.68	94.50	0	6,449	0.00%
2019/01/29	2	85.60	8	85.65	86.10	-6	6,183	-0.10%
2019/01/28	8	86.14	3	86.90	86.00	5	6,191	0.08%
2019/01/25	12	85.56	11	85.91	86.50	1	6,192	0.02%
2019/01/24	6	82.40	6	82.30	84.60	0	6,144	0.00%
2019/01/23	9	80.79	0	0.00	81.90	9	6,103	0.15%
2019/01/22	2	81.65	1	81.20	80.50	1	5,962	0.02%
2019/01/21	0	0.00	1	86.60	87.40	-1	5,749	-0.02%
2019/01/17	5	87.32	5	86.96	86.00	0	5,628	0.00%
2019/01/16	3	83.47	4.1	85.04	87.10	-1.1	5,412	-0.02%
2019/01/09	0	0.00	1	78.10	76.30	-1	4,908	-0.02%
2019/01/08	1	77.30	10	77.00	77.00	-9	4,831	-0.19%
2019/01/03	0	0.00	1	74.50	74.70	-1	4,650	-0.02%
2019/01/02	3	76.17	2	77.00	74.30	1	4,633	0.02%
2018/12/26	1	72.30	0	0.00	70.20	1	4,439	0.02%
2018/12/25	0	0.00	1	70.80	72.30	-1	4,421	-0.02%
2018/12/24	1	75.50	0	0.00	73.70	1	4,383	0.02%
2018/12/21	0	0.00	3	73.50	74.20	-3	4,317	-0.07%
2018/12/20	5	73.24	1	72.70	72.70	4	4,262	0.09%
2018/12/19	0	0.00	4	74.23	74.50	-4	4,208	-0.10%
2018/12/18	6	74.95	2	73.50	73.20	4	4,146	0.10%
2018/12/12	2	74.10	1	74.10	73.60	1	3,837	0.03%
2018/12/11	6	73.75	7	74.03	74.40	-1	3,719	-0.03%
2018/12/10	2	71.70	3	72.63	71.00	-1	3,565	-0.03%
2018/12/07	2	72.20	7	73.33	75.50	-5	3,414	-0.15%
2018/12/06	0	0.00	0.1	68.90	68.90	-0.1	3,145	0.00%
2018/12/04	3	70.20	3	71.40	70.40	0	3,030	0.00%
2018/12/03	2	69.80	5	70.16	71.00	-3	2,989	-0.10%
2018/11/30	3	68.83	2	67.10	68.00	1	2,868	0.03%
2018/11/29	1.1	65.60	2	67.00	68.00	-0.9	2,757	-0.03%
2018/11/27	0	0.00	2	61.40	61.60	-2	2,530	-0.08%
2018/11/22	2	60.50	0	0.00	60.50	2	2,525	0.08%
2018/11/21	10	60.00	0	0.00	60.20	10	2,456	0.41%
2018/11/20	0	0.00	1	60.90	59.90	-1	2,462	-0.04%
2018/11/19	1	58.80	2	58.70	59.00	-1	2,341	-0.04%
2018/11/16	2	58.80	0	0.00	57.90	2	2,338	0.09%
2018/11/15	2	58.00	2	58.00	58.50	0	2,332	0.00%
2018/11/09	0	0.00	4	55.80	56.70	-4	2,111	-0.19%
2018/11/07	0	0.00	1	52.00	53.60	-1	1,933	-0.05%
2018/11/05	1	52.90	0	0.00	53.60	1	1,993	0.05%
2018/11/01	0	0.00	1	50.50	50.90	-1	2,035	-0.05%
2018/10/31	0	0.00	1	49.50	50.30	-1	2,011	-0.05%
2018/10/26	1	47.85	0	0.00	46.90	1	2,016	0.05%
2018/10/23	1	48.80	1	47.90	47.90	0	2,084	0.00%
2018/10/16	2	47.60	2	48.05	48.30	0	2,426	0.00%
2018/10/12	1	46.85	0	0.00	47.45	1	2,830	0.04%
2018/10/09	0	0.00	2	49.85	48.30	-2	3,323	-0.06%
2018/10/08	0	0.00	3	50.20	49.50	-3	3,397	-0.09%
2018/10/05	4	50.15	0	0.00	49.60	4	3,558	0.11%
2018/10/04	1	52.70	1	52.50	52.50	0	3,641	0.00%
2018/10/02	3	54.00	0	0.00	53.60	3	3,826	0.08%
2018/09/20	1	54.50	1	53.70	53.60	0	4,636	0.00%
2018/09/11	1	57.70	0	0.00	57.40	1	4,946	0.02%
2018/09/07	0	0.00	2	58.70	58.10	-2	5,026	-0.04%
2018/08/29	0	0.00	2	61.35	62.30	-2	6,104	-0.03%
2018/08/27	2	60.50	1	62.00	62.10	1	6,735	0.01%
2018/08/24	2	58.00	0	0.00	57.90	2	6,968	0.03%
2018/08/17	1	63.90	0	0.00	61.80	1	6,981	0.01%
2018/08/16	3	63.10	1	63.40	63.10	2	7,040	0.03%
2018/08/15	2	64.85	0	0.00	64.40	2	7,135	0.03%
2018/08/13	1	65.60	0	0.00	63.90	1	7,203	0.01%
2018/08/10	1	68.00	0	0.00	67.50	1	7,196	0.01%
2018/08/06	1	70.80	0	0.00	70.30	1	7,232	0.01%
2018/08/01	1	72.80	0	0.00	72.40	1	7,396	0.01%
2018/07/31	5	72.40	0	0.00	73.10	5	7,377	0.07%
2018/07/27	1	74.60	0	0.00	74.20	1	7,344	0.01%
2018/07/25	0	0.00	2	72.80	74.00	-2	7,273	-0.03%
2018/07/24	4	72.58	9	72.06	73.80	-5	7,254	-0.07%
2018/07/23	4	72.15	2	70.00	70.80	2	7,169	0.03%
2018/07/20	2	75.70	2	76.20	76.00	0	7,037	0.00%
2018/07/19	7	77.76	15	79.25	77.40	-8	6,949	-0.12%
2018/07/18	4	79.95	7	79.27	81.00	-3	6,682	-0.04%
2018/07/17	3	73.93	4	73.80	73.70	-1	6,220	-0.02%
2018/07/16	5	74.42	6	73.82	73.50	-1	6,239	-0.02%
2018/07/13	6	74.65	6	74.82	74.20	0	6,200	0.00%
2018/07/12	3	74.60	0	0.00	74.70	3	6,142	0.05%
2018/07/11	8	73.00	1	73.70	73.40	7	6,256	0.11%
2018/07/10	2	73.95	3	74.03	74.00	-1	6,308	-0.02%
2018/07/06	1	72.90	1	70.80	72.60	0	6,129	0.00%
2018/07/04	6	73.08	6	72.48	72.00	0	6,016	0.00%
2018/07/03	0	0.00	1	71.40	71.70	-1	5,902	-0.02%
2018/07/02	2	74.25	3	73.37	72.50	-1	5,835	-0.02%
2018/06/29	2	73.55	1	70.90	73.70	1	5,640	0.02%
2018/06/28	1	67.50	0	0.00	67.00	1	5,462	0.02%
2018/06/22	1	69.50	0	0.00	69.00	1	5,379	0.02%
2018/06/21	1	70.40	1	71.10	71.50	0	5,326	0.00%
2018/06/15	1	72.20	2	72.95	72.10	-1	5,143	-0.02%
2018/06/14	0	0.00	9	72.28	71.30	-9	5,072	-0.18%
2018/06/13	4	76.55	5	72.16	71.80	-1	5,003	-0.02%
2018/06/12	6	73.25	5	74.48	78.10	1	4,805	0.02%
2018/06/11	4	72.10	1	71.00	71.00	3	4,581	0.07%
2018/06/08	0	0.00	2	71.55	71.50	-2	4,493	-0.04%
2018/06/07	0	0.00	10	71.63	70.30	-10	4,356	-0.23%
2018/06/06	8	72.78	17	72.05	72.20	-9	4,301	-0.21%
2018/06/05	21	72.09	13	73.32	71.00	8	4,173	0.19%
2018/06/04	12	72.79	13	73.55	74.40	-1	3,814	-0.03%
2018/06/01	10	66.67	0	0.00	67.70	10	3,540	0.28%
2018/05/31	11	62.62	2	62.30	61.60	9	3,308	0.27%
2018/05/29	0	0.00	8	63.50	62.30	-8	3,305	-0.24%
2018/05/28	0	0.00	27	63.25	63.20	-27	3,317	-0.81%
2018/05/25	0	0.00	1	63.00	62.90	-1	3,310	-0.03%
2018/05/24	2	62.90	0	0.00	63.40	2	3,293	0.06%
2018/05/23	3	62.67	3	62.63	62.50	0	3,241	0.00%
2018/05/21	2	61.20	2	61.70	61.70	0	3,127	0.00%
2018/05/18	0	0.00	10	60.60	60.40	-10	3,050	-0.33%
2018/05/17	11	58.80	0	0.00	58.70	11	3,001	0.37%
2018/05/16	3	60.80	0	0.00	59.50	3	2,977	0.10%
2018/05/15	21	60.78	3	60.00	61.00	18	2,946	0.61%
2018/05/11	10	59.50	0	0.00	59.30	10	2,859	0.35%
2018/05/10	0	0.00	18	58.99	59.50	-18	2,928	-0.61%
2018/05/07	0	0.00	3	58.20	56.80	-3	2,767	-0.11%
2018/05/04	0	0.00	5	57.10	57.40	-5	2,744	-0.18%
2018/05/02	0	0.00	1	57.80	57.10	-1	2,744	-0.04%
2018/04/30	0	0.00	10	56.70	56.70	-10	2,719	-0.37%
2018/04/24	10	53.90	0	0.00	53.30	10	2,662	0.38%
2018/04/20	8	56.00	1	58.90	56.00	7	2,609	0.27%
2018/04/19	1	58.30	2	57.90	58.80	-1	2,538	-0.04%
2018/04/18	13	59.00	7	58.26	58.30	6	2,497	0.24%
2018/04/17	5	58.54	45	58.58	59.70	-40	2,396	-1.67%
2018/04/16	0	0.00	6	56.92	57.00	-6	2,273	-0.26%
2018/04/13	2	55.00	1	55.00	54.70	1	2,181	0.05%
2018/04/02	1	55.10	1	55.50	54.30	0	2,837	0.00%
2018/03/31	2	54.20	0	0.00	54.70	2	2,795	0.07%
2018/03/29	1	53.50	0	0.00	53.40	1	2,717	0.04%
2018/03/28	0	0.00	4	51.60	52.00	-4	2,728	-0.15%
2018/03/23	4	51.10	0	0.00	51.20	4	2,760	0.14%
2018/03/19	1	54.30	0	0.00	54.20	1	2,845	0.04%
2018/03/09	6	53.55	7	53.39	53.40	-1	2,613	-0.04%
2018/03/07	1	51.90	0	0.00	51.80	1	2,672	0.04%
2018/03/06	0	0.00	1	52.50	53.00	-1	2,628	-0.04%
2018/03/05	0	0.00	1	51.70	51.50	-1	2,580	-0.04%
2018/03/01	0	0.00	14	53.00	52.70	-14	2,597	-0.54%
2018/02/27	0	0.00	1	52.50	52.00	-1	2,638	-0.04%
2018/02/26	3	52.20	2	51.90	52.00	1	2,675	0.04%
2018/02/07	0	0.00	2	47.15	46.75	-2	2,572	-0.08%
2018/02/02	0	0.00	2	52.00	50.90	-2	2,519	-0.08%
2018/01/29	0	0.00	1	49.10	48.80	-1	2,380	-0.04%
2018/01/24	2	50.20	0	0.00	50.10	2	2,402	0.08%
2018/01/23	2	50.50	0	0.00	50.50	2	2,392	0.08%
2018/01/22	1	51.00	0	0.00	51.30	1	2,384	0.04%
2018/01/19	0	0.00	1	51.00	50.90	-1	2,380	-0.04%
2018/01/18	1	50.40	0	0.00	50.40	1	2,373	0.04%
2018/01/16	1	50.90	0	0.00	50.90	1	2,362	0.04%
2018/01/12	17	50.70	0	0.00	50.60	17	2,360	0.72%
2018/01/10	3	51.40	1	52.10	50.30	2	2,332	0.09%
2018/01/09	4	54.20	0	0.00	54.40	4	2,231	0.18%
2018/01/08	10	55.60	7.2	54.40	54.10	2.8	2,214	0.13%
2018/01/05	9	56.08	3	56.03	55.80	6	2,134	0.28%
2018/01/04	28	57.02	5	56.70	56.60	23	2,045	1.12%
2018/01/03	6	54.90	5	54.48	54.60	1	1,860	0.05%
2018/01/02	0	0.00	1	52.60	54.60	-1	1,784	-0.06%