臻鼎-KY (4958)-凱基-敦北券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
116.5
漲跌
▲2.5
漲幅
+2.19%
成交量
3,529張
產業
上市電子零組件類股
1004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

臻鼎-KY (4958)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/25	1	114.50	1	113.50	114.50	0	7,871	0.00%
2024/04/22	1	113.50	1	114.00	113.00	0	7,861	0.00%
2024/04/18	1	113.00	1	113.00	112.50	0	7,633	0.00%
2024/04/16	1	113.50	2	112.50	112.50	-1	7,462	-0.01%
2024/04/11	0	0.00	1	118.00	117.50	-1	7,228	-0.01%
2024/04/10	4.2	119.88	3	124.00	119.00	1.2	7,158	0.02%
2024/04/09	6	123.42	0	0.00	123.50	6	6,937	0.09%
2024/04/03	1	130.00	1	129.50	129.50	0	6,495	0.00%
2024/04/02	11	132.73	44	127.83	132.00	-33	6,231	-0.53%
2024/04/01	50	132.50	25	126.76	126.50	25	5,618	0.44%
2024/03/29	16	126.44	12.2	125.07	125.00	3.8	5,180	0.07%
2024/03/28	13	122.69	10	122.25	125.00	3	4,894	0.06%
2024/03/27	0	0.00	4	114.88	115.50	-4	4,312	-0.09%
2024/03/25	1	114.50	0	0.00	112.50	1	4,272	0.02%
2024/03/22	1	113.50	4	113.50	115.00	-3	4,250	-0.07%
2024/03/21	0	0.00	1.4	112.23	113.00	-1.4	4,138	-0.03%
2024/03/20	1	111.00	1	111.50	111.00	0	4,063	0.00%
2024/03/19	5	107.40	1	107.50	107.50	4	3,883	0.10%
2024/03/18	2	104.50	1	105.50	106.50	1	3,824	0.03%
2024/03/14	2	106.50	0	0.00	106.00	2	3,665	0.05%
2024/03/13	1	108.50	2.1	108.43	108.00	-1.1	3,525	-0.03%
2024/03/12	0	0.00	0.5	103.00	104.00	-0.5	3,237	-0.02%
2024/03/11	0	0.00	1	100.50	101.00	-1	3,167	-0.03%
2024/03/08	1	100.00	0	0.00	99.20	1	3,156	0.03%
2024/03/07	1	100.50	0	0.00	100.50	1	3,154	0.03%
2024/03/06	2	100.00	2	100.50	100.50	0	3,141	0.00%
2024/02/29	0	0.00	0.4	100.00	100.50	-0.4	3,169	-0.01%
2024/02/26	0.4	99.90	0	0.00	99.40	0.4	3,225	0.01%
2024/02/16	2	98.50	2	98.30	98.00	0	3,241	0.00%
2024/02/01	0	101.50	0	0.00	101.00	0	3,200	0.00%
2024/01/30	1	100.50	1	101.00	101.50	0	3,228	0.00%
2024/01/25	0	101.50	0	0.00	101.50	0	3,291	0.00%
2024/01/24	0	102.50	0	0.00	101.00	0	3,291	0.00%
2024/01/23	0	102.00	0	0.00	102.50	0	3,281	0.00%
2024/01/22	0.2	102.00	0	0.00	101.50	0.2	3,273	0.00%
2024/01/18	0	0.00	53	98.92	99.80	-53	3,256	-1.63%
2024/01/10	0.3	104.00	0	0.00	103.00	0.3	3,203	0.01%
2024/01/09	0	105.50	0	0.00	106.50	0	3,190	0.00%
2024/01/04	0	0.00	0.1	110.00	110.00	-0.1	3,092	0.00%
2023/12/28	0	0.00	0.1	108.50	109.50	-0.1	2,961	0.00%
2023/12/18	0.1	107.00	0	0.00	107.00	0.1	2,617	0.01%
2023/12/13	0	0.00	0	105.50	106.00	0	2,614	0.00%
2023/12/12	0	0.00	0.1	104.50	106.50	-0.1	2,649	0.00%
2023/12/11	0	0.00	0	104.50	104.50	0	2,633	0.00%
2023/12/08	1	102.50	1	103.00	103.00	0	2,622	0.00%
2023/12/07	0	0.00	4	103.88	103.50	-4	2,606	-0.15%
2023/12/06	1	102.50	0	0.00	102.50	1	2,604	0.04%
2023/12/05	0.1	103.00	0	0.00	103.00	0.1	2,637	0.00%
2023/12/04	2	102.75	1	103.00	103.00	1	2,668	0.04%
2023/12/01	2	102.75	0	0.00	103.00	2	2,675	0.07%
2023/11/30	0	103.50	0	0.00	103.50	0	2,673	0.00%
2023/11/27	15	105.50	15	103.00	103.00	0	2,618	0.00%
2023/11/21	3.1	102.03	4	102.63	104.00	-0.9	2,510	-0.04%
2023/11/20	1	102.50	0	0.00	102.00	1	2,472	0.04%
2023/11/17	0	0.00	0	103.50	104.50	0	2,436	0.00%
2023/11/16	0	0.00	0.1	103.50	103.50	-0.1	2,417	0.00%
2023/11/15	0	103.00	0	0.00	103.50	0	2,408	0.00%
2023/11/13	0.1	102.50	0	0.00	103.00	0.1	2,410	0.00%
2023/11/10	0	0.00	1	103.00	102.00	-1	2,423	-0.04%
2023/11/09	0	0.00	1	103.49	103.50	-1	2,446	-0.04%
2023/11/08	0	0.00	1	102.51	103.00	-1	2,480	-0.04%
2023/11/07	2	100.75	0	0.00	101.50	2	2,506	0.08%
2023/11/06	1	101.00	1	102.00	102.50	0	2,661	0.00%
2023/10/25	0	0.00	0.1	98.90	99.00	-0.1	2,612	0.00%
2023/10/23	0.1	97.20	4	95.10	95.20	-3.9	2,581	-0.15%
2023/10/20	0	0.00	1	97.90	97.80	-1	2,582	-0.04%
2023/10/19	0.1	100.50	0	0.00	98.50	0.1	2,609	0.00%
2023/10/18	1	101.00	1	101.50	101.50	0	2,607	0.00%
2023/10/16	1	100.50	1	101.00	102.00	0	2,638	0.00%
2023/10/13	1	100.00	1	100.50	101.50	0	2,681	0.00%
2023/10/11	1	100.00	1	100.50	100.50	0	2,690	0.00%
2023/10/04	1	97.30	0	0.00	97.40	1	2,685	0.04%
2023/09/27	1	97.80	1	97.60	97.60	0	2,710	0.00%
2023/09/22	0	0.00	1	98.20	99.00	-1	2,725	-0.04%
2023/09/21	1	97.80	0	0.00	97.70	1	2,749	0.04%
2023/09/20	4	102.25	1	103.00	101.50	3	2,735	0.11%
2023/09/19	1	104.00	1	102.50	102.50	0	2,733	0.00%
2023/09/15	0	0.00	20	100.00	102.50	-20	2,788	-0.72%
2023/09/14	1	100.00	0	0.00	100.50	1	2,780	0.04%
2023/09/13	1	98.80	0	0.00	98.80	1	2,812	0.04%
2023/09/04	1	96.70	1	97.00	97.00	0	2,863	0.00%
2023/08/24	2	95.30	0	0.00	95.70	2	3,085	0.06%
2023/08/23	3	95.23	0	0.00	95.30	3	3,101	0.10%
2023/08/18	2	95.10	0	0.00	95.10	2	3,156	0.06%
2023/08/10	2	96.90	0	0.00	98.50	2	3,205	0.06%
2023/07/28	3.2	105.53	0	0.00	105.50	3.2	3,242	0.10%
2023/07/21	10	104.50	0	0.00	104.50	10	3,306	0.30%
2023/07/20	5	106.00	0	0.00	105.50	5	3,322	0.15%
2023/07/19	20	106.00	0	0.00	105.00	20	3,340	0.60%
2023/07/18	0	0.00	10	106.50	107.00	-10	3,328	-0.30%
2023/07/17	16	106.91	3	106.67	107.00	13	3,287	0.40%
2023/07/14	3	105.50	1	106.00	106.00	2	3,297	0.06%
2023/07/13	0	0.00	1	106.00	105.00	-1	3,280	-0.03%
2023/07/12	1	105.00	1	105.50	105.50	0	3,284	0.00%
2023/07/11	3	105.00	2	105.50	105.50	1	3,306	0.03%
2023/07/10	1	105.00	1	105.50	105.00	0	3,348	0.00%
2023/07/07	0	0.00	1	105.00	105.00	-1	3,358	-0.03%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	1	107.00	1	107.50	106.50	0	3,380	0.00%
2023/06/29	1	104.50	20	104.50	104.50	-19	3,496	-0.54%
2023/06/21	3	106.33	0	0.00	106.50	3	3,468	0.09%
2023/06/20	0	106.00	0	0.00	105.50	0	3,471	0.00%
2023/06/15	0	108.00	0	0.00	107.50	0	3,440	0.00%
2023/06/07	1	109.00	1	109.50	109.50	0	3,974	0.00%
2023/06/02	0	115.04	0	0.00	114.50	0	4,132	0.00%
2023/05/31	0.1	116.48	0	0.00	116.00	0.1	4,098	0.00%
2023/05/30	0	115.00	0	0.00	115.50	0	4,056	0.00%
2023/05/26	0.4	115.00	0	0.00	114.00	0.4	4,056	0.01%
2023/05/22	20	113.50	0	0.00	113.50	20	3,994	0.50%
2023/05/19	0	0.00	1	112.00	113.00	-1	3,976	-0.03%
2023/05/11	1	106.50	0	0.00	106.00	1	3,814	0.03%
2023/05/08	0	0.00	1	115.50	115.50	-1	3,669	-0.03%
2023/04/17	0	0.00	1	113.00	113.00	-1	3,729	-0.03%
2023/04/14	2	113.50	0	0.00	113.00	2	3,735	0.05%
2023/03/31	0	0.00	3	114.83	114.00	-3	3,727	-0.08%
2023/03/28	2	112.00	0	0.00	111.00	2	4,094	0.05%
2023/03/22	1	109.50	0	0.00	110.00	1	4,349	0.02%
2023/03/14	1	113.50	0	0.00	108.50	1	4,464	0.02%
2023/03/10	20	113.50	0	0.00	114.00	20	4,366	0.46%
2023/03/09	2	117.50	2	116.75	117.00	0	4,365	0.00%
2023/02/20	1	115.00	0	0.00	114.50	1	4,260	0.02%
2023/02/16	0	0.00	1	114.00	114.00	-1	4,416	-0.02%
2023/02/13	0	0.00	1	113.00	113.00	-1	4,610	-0.02%
2023/02/10	1	111.50	1	112.00	111.50	0	4,627	0.00%
2023/02/01	1	112.50	0	0.00	111.50	1	4,822	0.02%
2023/01/30	1	109.00	1	109.50	109.00	0	4,915	0.00%
2023/01/11	1	108.50	0	0.00	107.50	1	5,081	0.02%
2023/01/10	3	107.50	4	107.88	108.00	-1	5,114	-0.02%
2023/01/09	1	106.50	0	0.00	107.50	1	5,124	0.02%
2022/12/28	1	105.50	1	105.00	105.00	0	5,119	0.00%
2022/12/27	0	0.00	1	108.50	107.00	-1	5,096	-0.02%
2022/12/26	1	107.50	0	0.00	107.00	1	5,137	0.02%
2022/12/07	1	126.50	0	0.00	122.50	1	4,475	0.02%
2022/12/06	0	0.00	2	128.50	127.00	-2	4,408	-0.05%
2022/12/05	1	125.00	0	0.00	125.50	1	4,303	0.02%
2022/11/23	0	0.00	2	119.00	119.50	-2	4,284	-0.05%
2022/11/22	0	0.00	1	116.50	118.00	-1	4,319	-0.02%
2022/11/21	0	0.00	1	118.50	119.00	-1	4,313	-0.02%
2022/11/17	0.4	119.00	0	0.00	119.50	0.4	4,343	0.01%
2022/11/16	0.6	119.83	1	120.00	120.00	-0.4	4,351	-0.01%
2022/11/15	0	0.00	0	117.50	119.00	0	4,269	0.00%
2022/11/14	0	0.00	2	117.75	118.00	-2	4,215	-0.05%
2022/11/10	0	113.50	0	0.00	114.50	0	4,094	0.00%
2022/11/04	0	0.00	3	112.50	113.00	-3	4,186	-0.07%
2022/11/02	0	0.00	1	110.50	111.00	-1	4,292	-0.02%
2022/11/01	0	0.00	1	107.00	108.00	-1	4,304	-0.02%
2022/10/31	1	106.00	0	0.00	106.00	1	4,304	0.02%
2022/10/27	3	105.17	1	105.00	105.00	2	4,348	0.05%
2022/10/18	2	109.75	0	0.00	110.00	2	4,209	0.05%
2022/10/07	1	108.50	1	109.00	109.00	0	4,666	0.00%
2022/10/05	0	0.00	1	109.00	108.00	-1	4,686	-0.02%
2022/09/30	1	105.50	1	106.00	106.00	0	4,630	0.00%
2022/09/26	2	109.75	0	0.00	109.00	2	4,591	0.04%
2022/09/12	0	0.00	6	116.17	116.00	-6	4,921	-0.12%
2022/08/29	1	110.00	0	0.00	111.00	1	5,017	0.02%
2022/08/15	1	115.50	0	0.00	117.50	1	6,250	0.02%
2022/08/12	3	116.00	2	116.50	117.00	1	6,214	0.02%
2022/08/10	5	116.00	12	117.00	118.00	-7	6,048	-0.12%
2022/08/09	2	114.00	1	115.50	115.50	1	5,916	0.02%
2022/08/08	9	114.33	11	115.05	115.50	-2	5,897	-0.03%
2022/08/05	0	0.00	11	113.50	113.50	-11	5,889	-0.19%
2022/08/04	10	112.00	0	0.00	111.50	10	5,911	0.17%
2022/08/03	0	0.00	5	112.00	113.00	-5	5,923	-0.08%
2022/08/02	6	110.25	1	110.00	111.00	5	5,903	0.08%
2022/08/01	0	0.00	5	113.50	113.50	-5	5,881	-0.09%
2022/07/28	5	111.00	1	111.50	111.50	4	5,882	0.07%
2022/07/27	0	0.00	1	113.00	113.00	-1	5,862	-0.02%
2022/07/26	0	0.00	1	111.00	111.00	-1	5,845	-0.02%
2022/07/22	0	0.00	8	113.13	112.50	-8	5,834	-0.14%
2022/07/21	0	0.00	10	111.70	113.50	-10	5,817	-0.17%
2022/07/20	43	105.95	29	108.47	109.00	14	5,704	0.25%
2022/07/15	0	0.00	1	101.50	100.50	-1	5,599	-0.02%
2022/07/14	5	93.88	0	0.00	96.30	5	5,579	0.09%
2022/07/08	4	95.60	0	0.00	96.00	4	5,669	0.07%
2022/07/01	0	0.00	1	97.10	95.80	-1	5,865	-0.02%
2022/06/30	1	103.00	0	0.00	103.00	1	5,777	0.02%
2022/06/29	3	106.67	0	0.00	106.50	3	5,744	0.05%
2022/06/23	0	0.00	1	101.00	101.50	-1	5,909	-0.02%
2022/06/22	1	103.50	0	0.00	102.00	1	5,983	0.02%
2022/06/21	0	0.00	2	105.50	106.00	-2	5,999	-0.03%
2022/06/20	2	106.50	0	0.00	102.00	2	6,109	0.03%
2022/06/15	1	114.00	2	114.00	114.00	-1	6,338	-0.02%
2022/06/07	1	117.50	1	117.50	118.00	0	6,428	0.00%
2022/06/06	1	117.00	0	0.00	118.00	1	6,344	0.02%
2022/06/02	3	115.50	0	0.00	116.00	3	6,235	0.05%
2022/06/01	1	121.50	6	118.92	119.00	-5	6,125	-0.08%
2022/05/31	5	120.10	2	121.00	121.00	3	5,982	0.05%
2022/05/30	0	0.00	5	118.40	118.50	-5	5,703	-0.09%
2022/05/27	4	114.63	0	0.00	114.50	4	5,320	0.08%
2022/05/26	0	0.00	2	115.50	115.50	-2	5,226	-0.04%
2022/05/25	0	0.00	2	112.25	113.00	-2	5,015	-0.04%
2022/05/24	0	0.00	3	110.67	111.00	-3	4,933	-0.06%
2022/05/23	0	0.00	1	109.50	109.00	-1	4,840	-0.02%
2022/05/20	3	108.50	2	108.50	108.50	1	4,829	0.02%
2022/05/18	1	107.50	2	107.75	107.50	-1	4,748	-0.02%
2022/05/17	1	107.00	0	0.00	107.50	1	4,734	0.02%
2022/05/13	0	0.00	2	105.00	105.50	-2	4,689	-0.04%
2022/05/11	1	101.50	0	0.00	101.00	1	4,637	0.02%
2022/05/09	1	105.00	1	104.00	102.50	0	4,660	0.00%
2022/05/06	3	105.50	0	0.00	108.00	3	4,622	0.06%
2022/05/04	0	0.00	1	108.00	108.50	-1	4,594	-0.02%
2022/04/25	8	105.75	2	105.00	104.50	6	4,490	0.13%
2022/04/22	0	0.00	1	110.50	110.50	-1	4,376	-0.02%
2022/04/21	1	110.00	1	110.50	111.50	0	4,330	0.00%
2022/04/20	0	0.00	3	108.33	109.50	-3	4,225	-0.07%
2022/04/18	0	0.00	11	104.00	105.00	-11	4,106	-0.27%
2022/04/15	7	105.57	0	0.00	105.00	7	4,081	0.17%
2022/04/14	1	108.00	2	107.75	107.50	-1	4,072	-0.02%
2022/04/13	10	108.00	0	0.00	108.00	10	4,044	0.25%
2022/04/12	7	105.86	0	0.00	105.00	7	4,009	0.17%
2022/04/11	0	0.00	2	106.50	106.00	-2	3,952	-0.05%
2022/04/07	1	110.50	0	0.00	107.50	1	3,804	0.03%
2022/03/30	1	109.00	2	110.00	109.50	-1	3,464	-0.03%
2022/03/29	2	111.75	0	0.00	110.50	2	3,393	0.06%
2022/03/25	1	109.00	0	0.00	109.50	1	3,141	0.03%
2022/03/24	3	109.00	1	109.50	110.00	2	3,027	0.07%
2022/03/23	1	111.00	9	110.72	109.50	-8	2,975	-0.27%
2022/03/18	4	106.50	3	107.33	107.50	1	2,602	0.04%
2022/03/17	1	104.00	7	103.76	104.00	-6	2,347	-0.26%
2022/03/10	1	94.10	0	0.00	95.00	1	2,108	0.05%
2022/03/07	2	92.00	0	0.00	91.70	2	2,156	0.09%
2022/02/22	1	94.00	0	0.00	93.70	1	2,265	0.04%
2022/02/14	2	92.20	0	0.00	92.50	2	2,481	0.08%
2022/02/09	1	94.80	0	0.00	95.30	1	2,524	0.04%
2022/01/26	2	94.40	0	0.00	94.30	2	2,578	0.08%
2022/01/25	2	95.60	0	0.00	95.30	2	2,602	0.08%
2022/01/21	2	98.00	0	0.00	98.00	2	2,595	0.08%
2022/01/19	0	0.00	4	100.75	101.00	-4	2,552	-0.16%
2022/01/14	0	0.00	27	99.53	99.10	-27	2,544	-1.06%
2022/01/07	27	102.00	4	102.13	101.50	23	2,529	0.91%
2022/01/06	0	0.00	2	102.50	102.50	-2	2,485	-0.08%
2022/01/05	0	0.00	1	101.50	101.00	-1	2,474	-0.04%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	4	102.25	102.00	-4	2,480	-0.16%
2021/12/24	0	0.00	2	100.50	101.00	-2	2,546	-0.08%
2021/12/21	0	0.00	1	97.70	97.90	-1	2,645	-0.04%
2021/12/20	0	0.00	1	97.70	97.70	-1	2,674	-0.04%
2021/12/17	0	0.00	3	98.50	98.50	-3	2,706	-0.11%
2021/12/15	4	96.25	1	96.20	96.10	3	2,798	0.11%
2021/12/08	1	99.10	0	0.00	98.80	1	2,759	0.04%
2021/12/02	1	99.00	1	99.40	98.00	0	2,735	0.00%
2021/11/26	0	0.00	2	99.70	99.10	-2	2,689	-0.07%
2021/11/25	2	101.00	0	0.00	101.50	2	2,784	0.07%
2021/11/22	2	101.00	2	101.50	102.50	0	2,757	0.00%
2021/11/19	0	0.00	1	100.00	100.00	-1	2,723	-0.04%
2021/11/18	1	99.30	1	99.80	100.00	0	2,720	0.00%
2021/11/17	1	99.80	0	0.00	100.00	1	2,698	0.04%
2021/11/10	0	0.00	1	100.50	100.50	-1	2,571	-0.04%
2021/11/04	10	101.10	12	101.67	101.50	-2	2,493	-0.08%
2021/11/02	0	0.00	1	99.40	98.10	-1	2,441	-0.04%
2021/10/29	1	97.60	0	0.00	96.00	1	2,429	0.04%
2021/10/14	0	0.00	1	91.60	91.60	-1	2,982	-0.03%
2021/09/30	1	98.00	1	98.40	98.90	0	3,404	0.00%
2021/09/29	3	98.10	3	98.50	98.20	0	3,394	0.00%
2021/09/28	3	100.00	3	100.50	100.00	0	3,377	0.00%
2021/09/27	7	101.14	4	101.50	101.50	3	3,379	0.09%
2021/09/24	1	100.50	3	101.67	102.00	-2	3,409	-0.06%
2021/09/23	0	0.00	5	100.30	100.50	-5	3,488	-0.14%
2021/09/10	0	0.00	4	98.75	98.90	-4	4,016	-0.10%
2021/09/09	1	96.50	1	96.80	97.00	0	4,103	0.00%
2021/09/06	1	98.50	2	98.65	98.40	-1	4,187	-0.02%
2021/09/01	2	98.90	1	99.40	99.00	1	4,465	0.02%
2021/08/31	3	99.70	5	100.50	99.30	-2	4,465	-0.04%
2021/08/26	1	98.00	0	0.00	96.70	1	4,375	0.02%
2021/08/24	1	96.50	0	0.00	96.50	1	4,486	0.02%
2021/08/20	3	95.00	1	95.50	95.00	2	4,662	0.04%
2021/08/19	0	0.00	0.8	95.20	95.00	-0.8	4,766	-0.02%
2021/08/16	0	0.00	2	96.60	96.40	-2	4,833	-0.04%
2021/08/13	2	99.75	10	98.60	98.00	-8	4,841	-0.17%
2021/08/12	4	100.38	2	101.00	100.50	2	4,835	0.04%
2021/08/11	3	100.00	3	100.50	100.00	0	4,891	0.00%
2021/08/09	2	103.00	1	103.50	102.50	1	5,046	0.02%
2021/08/06	4	104.00	7	104.29	104.00	-3	5,135	-0.06%
2021/08/05	1	106.00	2	104.25	105.00	-1	5,304	-0.02%
2021/08/04	4	103.88	3	104.50	103.50	1	5,468	0.02%
2021/08/03	3	104.17	3	104.50	104.50	0	5,584	0.00%
2021/08/02	0	0.00	1	105.00	104.50	-1	5,685	-0.02%
2021/07/30	0	0.00	1	105.50	104.50	-1	5,767	-0.02%
2021/07/28	2	103.75	1	104.00	106.00	1	5,818	0.02%
2021/07/27	0	0.00	2	105.00	105.00	-2	5,825	-0.03%
2021/07/21	0	0.00	2	102.00	102.00	-2	6,072	-0.03%
2021/07/16	1	108.50	8	108.44	109.00	-7	6,168	-0.11%
2021/07/15	1	107.00	3	106.33	107.50	-2	6,195	-0.03%
2021/07/14	5	104.90	4	105.25	105.00	1	6,214	0.02%
2021/07/13	4	105.25	7	105.86	104.50	-3	6,278	-0.05%
2021/07/12	6	104.00	4	104.50	105.00	2	6,264	0.03%
2021/07/09	3	104.83	4	105.13	105.00	-1	6,352	-0.02%
2021/07/08	3	105.50	3	106.00	106.00	0	6,574	0.00%
2021/07/07	2	105.50	3.2	106.03	106.00	-1.2	6,696	-0.02%
2021/07/06	4	104.75	3	105.33	104.50	1	6,763	0.01%
2021/07/05	1	104.50	2	105.25	106.00	-1	7,018	-0.01%
2021/07/02	2	103.50	2	104.00	104.00	0	7,230	0.00%
2021/07/01	1	104.00	1	104.50	103.50	0	7,363	0.00%
2021/06/30	2.2	105.27	1.4	105.86	105.00	0.8	7,434	0.01%
2021/06/29	6	107.33	28.5	107.80	108.50	-22.5	7,506	-0.30%
2021/06/28	4	105.63	9	106.56	107.00	-5	7,562	-0.07%
2021/06/25	13.5	106.39	1	107.00	105.50	12.5	7,569	0.16%
2021/06/24	36.4	106.14	34.3	106.88	106.00	2.1	7,520	0.03%
2021/06/23	2.3	104.94	1	106.00	105.50	1.3	7,407	0.02%
2021/06/22	4	100.25	3	100.83	99.90	1	7,334	0.01%
2021/06/21	11	101.55	3	102.17	99.90	8	7,366	0.11%
2021/06/18	5	102.40	4	102.38	102.50	1	7,417	0.01%
2021/06/17	0	0.00	1	101.00	101.00	-1	7,463	-0.01%
2021/06/16	10	100.90	9	101.22	101.50	1	7,553	0.01%
2021/06/15	1	101.00	2	101.75	101.00	-1	7,727	-0.01%
2021/06/11	2	101.75	2	102.75	101.50	0	7,857	0.00%
2021/06/10	0	0.00	0.1	98.00	101.00	-0.1	7,819	0.00%
2021/06/07	0	0.00	2	94.50	96.40	-2	7,724	-0.03%
2021/06/02	2	98.20	1	98.30	96.90	1	7,769	0.01%
2021/06/01	1	97.80	0	0.00	98.40	1	7,744	0.01%
2021/05/28	0	0.00	1	96.40	97.00	-1	7,759	-0.01%
2021/05/26	0	0.00	3	94.90	94.70	-3	7,737	-0.04%
2021/05/19	0	0.00	1	91.40	91.60	-1	8,158	-0.01%
2021/05/18	3.3	90.13	0	0.00	90.30	3.3	8,183	0.04%
2021/05/17	0.1	88.00	0	0.00	88.80	0.1	8,126	0.00%
2021/05/14	2	92.70	0	0.00	90.00	2	8,084	0.02%
2021/05/13	1	91.80	2	92.50	91.80	-1	8,068	-0.01%
2021/05/12	2	87.50	2	88.50	87.00	0	7,953	0.00%
2021/05/11	1.8	94.56	1	92.30	92.50	0.8	7,833	0.01%
2021/05/10	1	97.70	2	97.80	97.30	-1	7,764	-0.01%
2021/05/07	2	100.00	0	0.00	99.80	2	7,768	0.03%
2021/05/06	2	99.00	1	99.00	98.70	1	7,806	0.01%
2021/05/05	6	98.95	6	98.40	98.40	0	7,764	0.00%
2021/05/03	9	101.50	4	100.75	99.30	5	8,010	0.06%
2021/04/29	5	106.60	1	106.50	106.00	4	7,927	0.05%
2021/04/28	4	104.88	2	105.25	104.50	2	7,916	0.03%
2021/04/27	1	103.50	1	104.00	106.00	0	8,020	0.00%
2021/04/23	2	103.75	0.2	104.82	104.00	1.8	8,012	0.02%
2021/04/22	1	104.00	1	103.50	103.50	0	8,180	0.00%
2021/04/21	2	106.25	1	104.50	104.50	1	8,311	0.01%
2021/04/20	4.3	107.47	2	107.50	107.00	2.3	8,264	0.03%
2021/04/19	6	109.42	0	0.00	109.00	6	8,294	0.07%
2021/04/16	12	111.29	0	0.00	111.50	12	8,304	0.14%
2021/04/15	0.2	110.50	0	0.00	109.00	0.2	8,439	0.00%
2021/04/14	1	108.00	16	107.56	108.50	-15	8,415	-0.18%
2021/04/13	1	112.00	0	0.00	112.00	1	8,447	0.01%
2021/04/09	8.2	114.12	1	114.50	113.00	7.2	8,500	0.08%
2021/04/08	10	115.25	1	116.00	115.50	9	8,341	0.11%
2021/04/07	9.5	116.58	1	117.50	116.50	8.5	8,172	0.10%
2021/04/06	9	117.61	2	118.25	117.50	7	8,105	0.09%
2021/04/01	2	119.50	1	120.00	118.00	1	8,026	0.01%
2021/03/31	5	123.40	1	125.00	120.50	4	7,871	0.05%
2021/03/25	0	0.00	4	124.50	123.50	-4	7,743	-0.05%
2021/03/24	3	126.50	0	0.00	126.00	3	7,811	0.04%
2021/03/23	3	125.67	0	0.00	125.00	3	7,813	0.04%
2021/03/22	0.1	128.00	6	127.67	127.00	-5.9	7,819	-0.08%
2021/03/19	1.1	128.00	1	127.50	127.50	0.1	7,882	0.00%
2021/03/18	3	126.83	6	127.00	127.50	-3	7,820	-0.04%
2021/03/17	0	0.00	1	125.00	124.50	-1	7,709	-0.01%
2021/03/16	0	0.00	13	122.12	122.50	-13	7,650	-0.17%
2021/03/15	0	0.00	10	121.00	121.00	-10	7,685	-0.13%
2021/03/11	2	119.25	2	119.25	119.00	0	7,927	0.00%
2021/03/09	0	0.00	2	117.75	118.00	-2	8,052	-0.02%
2021/03/08	0	0.00	1	119.50	119.00	-1	8,140	-0.01%
2021/03/05	1	118.00	2	118.50	119.50	-1	8,204	-0.01%
2021/03/04	2	120.50	0	0.00	119.50	2	8,397	0.02%
2021/03/03	0	0.00	2	123.75	122.50	-2	8,453	-0.02%
2021/02/26	10	120.50	0	0.00	120.00	10	8,488	0.12%
2021/02/25	1	122.00	4.2	122.24	122.00	-3.2	8,422	-0.04%
2021/02/24	0	0.00	14	118.93	119.00	-14	8,325	-0.17%
2021/02/23	5.1	118.50	5	119.40	117.50	0.1	8,433	0.00%
2021/02/22	5.1	120.00	7	120.43	120.00	-1.9	8,544	-0.02%
2021/02/19	5	119.20	11.1	119.41	120.50	-6.1	8,630	-0.07%
2021/02/18	5	115.40	6	116.17	118.00	-1	8,556	-0.01%
2021/02/17	3.1	115.85	1	116.00	116.00	2.1	8,534	0.02%
2021/02/05	2	115.00	5	115.20	115.50	-3	8,485	-0.04%
2021/02/03	2	113.25	1	113.50	113.00	1	8,509	0.01%
2021/02/02	6	114.42	4	115.00	113.50	2	8,544	0.02%
2021/01/29	1	116.50	6	114.92	114.00	-5	8,518	-0.06%
2021/01/28	2	116.50	3	117.00	116.00	-1	8,436	-0.01%
2021/01/27	3	119.50	9	119.89	120.50	-6	8,351	-0.07%
2021/01/26	19	121.50	11	119.00	118.50	8	8,322	0.10%
2021/01/22	3	116.00	5	116.90	117.00	-2	8,084	-0.02%
2021/01/21	1	115.00	1	116.50	115.00	0	7,987	0.00%
2021/01/20	6	113.50	3	114.00	113.00	3	7,926	0.04%
2021/01/19	5	117.40	4	118.00	117.00	1	7,809	0.01%
2021/01/18	4	117.00	0	0.00	118.50	4	7,774	0.05%
2021/01/15	1	118.00	2	120.25	117.50	-1	7,769	-0.01%
2021/01/14	18	121.64	12	122.25	122.00	6	7,574	0.08%
2021/01/13	1	120.00	1	121.00	121.00	0	7,432	0.00%
2021/01/12	3	118.17	5	119.20	118.00	-2	7,508	-0.03%
2021/01/11	7.5	117.77	6	118.25	118.00	1.5	7,571	0.02%
2021/01/08	7	119.14	2	119.00	119.00	5	7,481	0.07%
2021/01/07	1	120.50	2	121.75	120.00	-1	7,342	-0.01%
2021/01/06	10	120.00	12	120.83	119.50	-2	7,285	-0.03%
2021/01/05	6	118.83	10	119.45	119.00	-4	7,080	-0.06%
2021/01/04	11	118.73	3	118.50	119.00	8	7,046	0.11%
2020/12/31	8	113.50	8	114.00	114.00	0	6,812	0.00%
2020/12/30	3	114.50	3	115.00	115.00	0	6,730	0.00%
2020/12/29	8	115.50	2	115.75	115.50	6	6,734	0.09%
2020/12/28	3	116.33	1	116.50	115.50	2	6,650	0.03%
2020/12/25	1	118.00	4	118.50	117.00	-3	6,614	-0.05%
2020/12/24	1	117.50	0	0.00	117.50	1	6,617	0.02%
2020/12/23	0	0.00	1	118.50	118.00	-1	6,631	-0.02%
2020/12/22	5	116.30	1	116.00	116.00	4	6,674	0.06%
2020/12/21	1	119.50	1	118.50	118.50	0	6,710	0.00%
2020/12/18	2	121.75	2	122.75	121.50	0	6,645	0.00%
2020/12/15	0	0.00	2	113.00	113.00	-2	6,382	-0.03%
2020/12/14	3	118.00	0	0.00	118.00	3	6,227	0.05%
2020/12/11	3.1	118.50	0	0.00	118.00	3.1	6,293	0.05%
2020/12/10	3.3	119.73	1	119.00	119.50	2.3	6,250	0.04%
2020/12/09	6	123.42	2	123.25	122.50	4	6,204	0.06%
2020/12/08	3	121.83	1	121.50	121.50	2	6,106	0.03%
2020/12/04	1	122.00	0	0.00	121.00	1	5,819	0.02%
2020/12/03	7	123.43	0	0.00	123.00	7	5,739	0.12%
2020/12/02	5	123.80	2	125.50	122.50	3	5,701	0.05%
2020/12/01	2	124.00	0	0.00	124.50	2	5,626	0.04%
2020/11/30	1	124.50	0	0.00	123.50	1	5,620	0.02%
2020/11/27	2	121.00	2	121.25	122.00	0	5,453	0.00%
2020/11/26	5	117.30	5	118.00	119.00	0	5,396	0.00%
2020/11/25	3	118.00	0	0.00	117.00	3	5,380	0.06%
2020/11/24	5	118.90	5	119.20	119.00	0	5,298	0.00%
2020/11/23	1	117.50	2	118.00	118.00	-1	5,233	-0.02%
2020/11/20	0	0.00	1	116.50	116.50	-1	5,127	-0.02%
2020/11/19	4	118.88	1	119.00	119.00	3	4,975	0.06%
2020/11/18	2	121.50	0	0.00	121.50	2	4,811	0.04%
2020/11/17	1	125.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	10	126.00	0	0.00	126.00	10	4,802	0.21%
2020/11/10	2	122.25	0	0.00	122.00	2	4,756	0.04%
2020/11/05	1	127.00	2	127.00	126.50	-1	4,824	-0.02%
2020/11/04	3	125.67	2.6	126.27	126.00	0.4	4,890	0.01%
2020/11/03	2	123.25	1	124.00	123.00	1	5,065	0.02%
2020/10/30	3	123.50	1	123.00	121.00	2	5,368	0.04%
2020/10/29	0	0.00	25	125.00	127.00	-25	5,308	-0.47%
2020/10/28	1	129.00	0	0.00	128.00	1	5,353	0.02%
2020/10/27	31	130.35	6	130.25	130.00	25	5,379	0.46%
2020/10/26	2	131.50	1	132.00	131.50	1	5,405	0.02%
2020/10/23	2	135.00	1	136.00	132.50	1	5,498	0.02%
2020/10/22	2	134.00	0	0.00	134.50	2	5,518	0.04%
2020/10/21	4	136.25	2	134.25	133.50	2	5,508	0.04%
2020/10/20	1	134.00	4	135.00	135.00	-3	5,471	-0.05%
2020/10/19	5	136.30	5	136.90	137.50	0	5,339	0.00%
2020/10/16	2	126.50	1	128.00	126.00	1	5,140	0.02%
2020/10/15	3	126.67	0	0.00	126.00	3	5,175	0.06%
2020/10/13	0	0.00	1	131.50	129.00	-1	5,157	-0.02%
2020/10/12	1	128.00	3	128.00	128.00	-2	5,156	-0.04%
2020/10/06	1	129.00	5	133.00	132.50	-4	5,297	-0.08%
2020/10/05	0	0.00	1	126.00	127.00	-1	5,315	-0.02%
2020/09/30	7	126.00	0	0.00	126.00	7	5,496	0.13%
2020/09/23	1	133.00	1	134.00	131.50	0	5,832	0.00%
2020/09/22	1	132.00	1	133.50	131.50	0	5,906	0.00%
2020/09/21	0	0.00	2	135.25	133.50	-2	5,991	-0.03%
2020/09/18	4	132.50	5	133.00	134.50	-1	6,094	-0.02%
2020/09/17	4	131.88	2	132.00	132.00	2	6,121	0.03%
2020/09/16	12	133.33	24	133.75	134.50	-12	6,221	-0.19%
2020/09/15	9	129.44	6	129.75	129.00	3	6,160	0.05%
2020/09/14	12	129.00	16	129.34	129.00	-4	6,224	-0.06%
2020/09/11	2	122.00	4	122.75	123.00	-2	6,211	-0.03%
2020/09/10	1	122.50	0	0.00	121.00	1	6,215	0.02%
2020/09/09	1	120.50	0	0.00	121.00	1	6,258	0.02%
2020/09/08	1	124.50	1	125.50	123.00	0	6,316	0.00%
2020/09/07	2	124.75	0	0.00	123.50	2	6,366	0.03%
2020/09/04	14	126.54	17	126.85	128.00	-3	6,389	-0.05%
2020/09/03	20	127.80	11	128.05	126.00	9	6,406	0.14%
2020/09/02	14	125.93	15	126.47	127.50	-1	6,451	-0.02%
2020/09/01	5	123.50	2	124.25	123.50	3	6,511	0.05%
2020/08/31	10	125.50	0	0.00	123.00	10	6,496	0.15%
2020/08/24	1	128.50	0	0.00	128.00	1	6,956	0.01%
2020/08/21	1	125.50	0	0.00	129.50	1	6,970	0.01%
2020/08/20	0	0.00	1	124.00	124.00	-1	6,994	-0.01%
2020/08/19	0	0.00	1	132.00	132.50	-1	7,028	-0.01%
2020/08/18	3	133.83	1	132.50	132.00	2	7,053	0.03%
2020/08/17	4	136.13	0	0.00	136.00	4	7,097	0.06%
2020/08/14	2	134.75	1	136.00	135.50	1	7,146	0.01%
2020/08/13	5	135.90	7	136.64	134.50	-2	7,187	-0.03%
2020/08/12	2	138.50	2	139.25	137.00	0	7,162	0.00%
2020/08/11	5	141.20	4	140.75	139.00	1	7,184	0.01%
2020/08/10	6	144.00	1	147.00	144.00	5	7,157	0.07%
2020/08/07	4	148.50	3	148.33	146.50	1	7,138	0.01%
2020/08/06	9	144.56	3	143.67	145.00	6	7,004	0.09%
2020/08/05	2	134.00	6	136.83	140.00	-4	6,901	-0.06%
2020/08/04	0	0.00	1	131.50	131.50	-1	6,897	-0.01%
2020/08/03	4	130.38	5	131.80	130.00	-1	6,959	-0.01%
2020/07/31	1	136.00	0	0.00	135.00	1	7,039	0.01%
2020/07/30	2	135.50	1	136.00	135.50	1	7,207	0.01%
2020/07/29	4	133.00	1	132.00	134.50	3	7,397	0.04%
2020/07/28	0	0.00	2	131.75	132.50	-2	7,439	-0.03%
2020/07/27	1	127.50	2	128.75	128.00	-1	7,514	-0.01%
2020/07/24	0.3	129.00	1	128.00	127.50	-0.7	7,597	-0.01%
2020/07/22	4	131.38	5	131.90	131.50	-1	7,634	-0.01%
2020/07/21	1	134.00	2	134.50	133.50	-1	7,740	-0.01%
2020/07/20	0	0.00	1	130.00	131.00	-1	7,727	-0.01%
2020/07/17	5	131.30	3	132.83	130.50	2	7,763	0.03%
2020/07/16	2	132.75	0	0.00	131.50	2	7,786	0.03%
2020/07/15	0	0.00	13	136.27	133.50	-13	7,790	-0.17%
2020/07/14	0	0.00	1	135.50	135.00	-1	7,906	-0.01%
2020/07/13	0	0.00	5	133.70	135.50	-5	7,949	-0.06%
2020/07/10	5	136.10	0	0.00	132.50	5	7,985	0.06%
2020/07/09	5	140.30	5.1	141.18	139.00	-0.1	8,096	0.00%
2020/07/08	2	134.75	4	134.63	136.50	-2	7,985	-0.03%
2020/07/07	9.1	136.78	2	137.00	137.00	7.1	7,937	0.09%
2020/07/06	1	137.50	11	137.95	138.00	-10	7,951	-0.13%
2020/07/03	2	133.50	1	135.00	135.00	1	8,099	0.01%
2020/07/02	6	133.25	3	133.50	133.50	3	8,143	0.04%
2020/07/01	0	0.00	2	130.75	132.50	-2	8,184	-0.02%
2020/06/30	7	128.71	10	129.30	128.50	-3	8,145	-0.04%
2020/06/29	2	128.75	1	127.00	127.50	1	8,153	0.01%
2020/06/24	13	132.81	9	133.06	133.50	4	8,101	0.05%
2020/06/23	3	132.50	1	132.50	132.00	2	8,172	0.02%
2020/06/22	2	134.50	4	134.75	134.00	-2	8,207	-0.02%
2020/06/19	1	134.50	2	136.50	137.00	-1	8,279	-0.01%
2020/06/18	1	132.50	1	133.00	134.50	0	8,255	0.00%
2020/06/17	4	133.13	1	134.00	132.00	3	8,226	0.04%
2020/06/16	4	134.00	4	134.75	134.00	0	8,542	0.00%
2020/06/15	3	130.67	3	131.17	132.00	0	8,612	0.00%
2020/06/11	1	135.00	11	131.82	131.50	-10	8,805	-0.11%
2020/06/10	4	135.63	1	136.50	135.50	3	8,923	0.03%
2020/06/09	4	133.88	5	135.20	138.00	-1	8,899	-0.01%
2020/06/08	1	133.00	1	133.50	133.00	0	8,923	0.00%
2020/06/05	2	130.00	10	130.00	129.50	-8	8,981	-0.09%
2020/06/04	1	129.00	5	130.80	131.50	-4	9,002	-0.04%
2020/06/03	13	128.85	11	128.91	129.00	2	8,934	0.02%
2020/06/02	0	0.00	9	126.11	125.00	-9	8,859	-0.10%
2020/06/01	2	121.25	10	122.85	123.00	-8	8,719	-0.09%
2020/05/29	8	117.44	5	118.10	119.50	3	8,688	0.03%
2020/05/28	10	119.50	6	120.00	117.50	4	8,692	0.05%
2020/05/27	14	121.04	6	120.25	119.00	8	8,717	0.09%
2020/05/26	5	119.70	14	120.36	121.00	-9	8,710	-0.10%
2020/05/25	1	115.00	7	115.86	117.00	-6	8,559	-0.07%
2020/05/22	10	116.45	3	118.00	112.00	7	8,527	0.08%
2020/05/21	6	115.33	7	115.93	116.00	-1	8,422	-0.01%
2020/05/20	7	110.50	14	111.71	113.00	-7	8,377	-0.08%
2020/05/19	13	109.54	8	109.88	109.00	5	8,333	0.06%
2020/05/18	5	109.80	4	110.75	108.50	1	8,286	0.01%
2020/05/15	3	113.67	2	114.25	113.50	1	8,304	0.01%
2020/05/14	7	116.71	1	113.50	113.50	6	8,253	0.07%
2020/05/13	3	116.17	0	0.00	117.50	3	8,232	0.04%
2020/05/12	11	117.86	0	0.00	117.00	11	8,357	0.13%
2020/05/11	6	119.42	7	121.07	118.00	-1	8,262	-0.01%
2020/05/08	28	118.14	25	117.18	117.00	3	8,120	0.04%
2020/05/07	7	117.21	8	117.50	117.00	-1	8,064	-0.01%
2020/05/06	6	115.42	7	117.43	119.00	-1	7,936	-0.01%
2020/05/05	5	111.70	11	111.27	113.00	-6	7,753	-0.08%
2020/05/04	6	105.92	7	106.93	106.00	-1	7,540	-0.01%
2020/04/30	3	107.67	4	107.25	108.00	-1	7,465	-0.01%
2020/04/29	1	101.50	3	103.33	104.00	-2	7,406	-0.03%
2020/04/28	2	100.25	0	0.00	101.00	2	7,369	0.03%
2020/04/27	1	102.50	1	102.50	102.00	0	7,301	0.00%
2020/04/24	5	98.54	2	99.20	99.30	3	7,231	0.04%
2020/04/23	2	100.50	2	101.50	101.00	0	7,067	0.00%
2020/04/22	2	99.45	2	100.25	100.00	0	7,041	0.00%
2020/04/21	2	101.00	1	100.50	100.00	1	7,007	0.01%
2020/04/20	1	102.50	0	0.00	102.00	1	6,917	0.01%
2020/04/17	8	103.75	12	104.79	102.50	-4	6,889	-0.06%
2020/04/16	2	104.25	0	0.00	102.00	2	6,745	0.03%
2020/04/15	7	102.71	1	101.50	102.00	6	6,702	0.09%
2020/04/14	0	0.00	4	102.50	103.50	-4	6,747	-0.06%
2020/04/13	2	96.20	0	0.00	95.20	2	6,553	0.03%
2020/04/10	1	97.10	2	96.90	96.80	-1	6,530	-0.02%
2020/04/09	4	100.13	4	98.68	98.00	0	6,512	0.00%
2020/04/08	1	95.00	1	96.00	99.90	0	6,356	0.00%
2020/04/07	1	91.80	3	91.23	91.30	-2	6,116	-0.03%
2020/04/06	1	90.30	1	89.10	90.30	0	5,958	0.00%
2020/04/01	1	91.50	0	0.00	91.00	1	5,831	0.02%
2020/03/31	5	93.00	0	0.00	93.00	5	5,787	0.09%
2020/03/27	2	93.55	4	95.55	93.00	-2	5,581	-0.04%
2020/03/26	2	89.85	3	90.30	90.90	-1	5,468	-0.02%
2020/03/25	2	86.65	3	87.27	86.80	-1	5,371	-0.02%
2020/03/24	1	82.00	2	81.50	81.10	-1	5,344	-0.02%
2020/03/20	22	76.25	20	75.78	78.50	2	5,274	0.04%
2020/03/19	3	74.80	2	76.40	73.00	1	4,973	0.02%
2020/03/18	20	83.00	20	83.60	81.10	0	4,889	0.00%
2020/03/17	1	81.10	4	81.83	79.20	-3	4,774	-0.06%
2020/03/16	11	94.04	9	92.31	87.80	2	4,608	0.04%
2020/03/13	3	91.40	0	0.00	91.40	3	4,484	0.07%
2020/03/11	1	119.50	5	120.00	112.50	-4	4,343	-0.09%
2020/03/09	2	112.50	0.1	112.00	112.00	1.9	4,238	0.04%
2020/03/06	1	118.50	1	120.50	118.50	0	4,197	0.00%
2020/03/04	1	119.50	0	0.00	121.00	1	4,174	0.02%
2020/03/03	0	0.00	2	122.50	121.00	-2	4,120	-0.05%
2020/03/02	2	117.50	2	118.50	118.00	0	4,047	0.00%
2020/02/27	0	0.00	15	118.50	115.50	-15	4,021	-0.37%
2020/02/26	30	120.27	0	0.00	119.00	30	3,960	0.76%
2020/02/25	1	117.50	8	122.06	123.50	-7	3,929	-0.18%
2020/02/24	2	119.75	1	120.00	119.50	1	3,970	0.03%
2020/02/20	1	123.50	3	123.67	123.00	-2	4,012	-0.05%
2020/02/19	10	122.90	11	123.05	123.00	-1	4,012	-0.02%
2020/02/18	5	122.30	1	122.50	122.00	4	4,032	0.10%
2020/02/17	2	125.25	0	0.00	123.00	2	4,247	0.05%
2020/02/14	0	0.00	1	129.50	128.50	-1	4,453	-0.02%
2020/02/13	1	127.50	1	128.00	127.00	0	4,607	0.00%
2020/02/12	1	129.00	1	131.50	127.00	0	4,606	0.00%
2020/02/11	2	123.50	2	124.50	124.50	0	4,448	0.00%
2020/02/10	3	114.33	2	120.00	122.00	1	4,467	0.02%
2020/02/06	1	123.00	0	0.00	122.50	1	4,536	0.02%
2020/02/05	1	123.00	0	0.00	120.50	1	4,545	0.02%
2020/02/03	0.1	121.00	0	0.00	120.50	0.1	4,677	0.00%
2020/01/30	1	121.50	0	0.00	121.50	1	4,671	0.02%
2020/01/20	0	0.00	1	134.50	134.50	-1	4,703	-0.02%
2020/01/15	0	0.00	1	137.50	136.00	-1	4,998	-0.02%
2020/01/14	1	136.50	2	136.50	136.00	-1	5,093	-0.02%
2020/01/10	4	134.25	2	135.00	135.00	2	5,290	0.04%
2020/01/09	1.3	133.31	1	135.00	136.00	0.3	5,351	0.01%
2020/01/08	6	128.50	5	127.80	130.00	1	5,482	0.02%
2020/01/07	7	134.57	0	0.00	131.50	7	5,513	0.13%
2020/01/06	1	144.00	3	144.50	142.00	-2	5,517	-0.04%
2020/01/03	1	146.00	2	148.50	147.00	-1	5,539	-0.02%
2020/01/02	1	149.50	1	146.00	146.50	0	5,619	0.00%
2019/12/31	1	143.00	0	0.00	143.00	1	5,656	0.02%
2019/12/30	3.4	143.32	2	142.50	142.00	1.4	5,655	0.02%
2019/12/26	2	141.00	0	0.00	141.00	2	5,844	0.03%
2019/12/20	0	0.00	1	139.00	139.50	-1	6,035	-0.02%
2019/12/19	1	137.50	0	0.00	137.00	1	6,037	0.02%
2019/12/18	1	144.00	8	144.13	141.50	-7	6,000	-0.12%
2019/12/17	0	0.00	1	140.50	141.00	-1	5,987	-0.02%
2019/12/13	2	136.00	1	137.50	136.00	1	6,102	0.02%
2019/12/12	0	0.00	1	138.00	139.00	-1	6,160	-0.02%
2019/12/11	1	136.00	0	0.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/09	1	134.00	2	137.50	136.50	-1	6,242	-0.02%
2019/12/06	0	0.00	1	135.00	134.00	-1	6,364	-0.02%
2019/12/04	2	135.75	2	137.25	135.00	0	6,443	0.00%
2019/12/03	1	133.50	2	134.50	133.00	-1	6,417	-0.02%
2019/12/02	1	133.00	2	134.00	134.50	-1	6,441	-0.02%
2019/11/29	1	133.00	1	133.50	134.50	0	6,438	0.00%
2019/11/28	1	137.00	1	137.50	137.00	0	6,447	0.00%
2019/11/27	2	137.00	2	137.50	138.50	0	6,511	0.00%
2019/11/26	0	0.00	1	138.00	136.50	-1	6,528	-0.02%
2019/11/25	1	137.50	0	0.00	137.00	1	6,529	0.02%
2019/11/22	8	136.56	1	137.50	136.50	7	6,716	0.10%
2019/11/21	2	137.50	1	138.00	139.00	1	6,770	0.01%
2019/11/20	1	136.50	1	138.50	139.50	0	6,780	0.00%
2019/11/19	3	139.33	7	140.00	140.00	-4	6,867	-0.06%
2019/11/15	5	139.50	3	139.67	138.00	2	6,955	0.03%
2019/11/14	18	137.50	25	138.46	139.50	-7	6,980	-0.10%
2019/11/13	18	142.44	6	146.00	139.00	12	6,864	0.17%
2019/11/12	0	0.00	4	152.50	153.00	-4	6,719	-0.06%
2019/11/08	6	145.83	2	146.75	147.50	4	6,920	0.06%
2019/11/07	4	144.63	5	147.80	148.00	-1	6,959	-0.01%
2019/11/06	13	150.69	11	145.18	145.00	2	7,017	0.03%
2019/11/05	1	146.00	2	147.00	147.50	-1	6,944	-0.01%
2019/11/04	2	144.75	1	144.50	146.00	1	6,984	0.01%
2019/11/01	0	0.00	2	146.25	146.50	-2	7,012	-0.03%
2019/10/31	4	142.50	2	143.75	145.00	2	7,236	0.03%
2019/10/30	2	146.25	2	148.00	148.50	0	7,201	0.00%
2019/10/29	0	0.00	2	145.75	144.00	-2	7,342	-0.03%
2019/10/28	6	147.33	5	147.80	147.50	1	7,266	0.01%
2019/10/25	5	145.20	5	146.60	145.00	0	7,201	0.00%
2019/10/24	2	141.50	3	140.50	144.50	-1	7,147	-0.01%
2019/10/23	5	137.70	3	139.00	138.00	2	7,109	0.03%
2019/10/22	2	139.50	3	139.33	139.50	-1	7,049	-0.01%
2019/10/21	2	135.50	1	135.50	135.50	1	6,986	0.01%
2019/10/18	4	130.63	5	133.20	134.50	-1	6,974	-0.01%
2019/10/17	2	127.00	2	130.50	131.00	0	6,998	0.00%
2019/10/16	1	127.00	7	128.57	127.00	-6	7,007	-0.09%
2019/10/15	3	125.00	2	125.75	124.00	1	7,095	0.01%
2019/10/14	2	124.50	13	125.46	124.00	-11	7,135	-0.15%
2019/10/09	13	119.58	0	0.00	119.00	13	7,008	0.19%
2019/10/08	0	0.00	17	120.68	121.00	-17	7,037	-0.24%
2019/10/07	0	0.00	2	119.00	119.50	-2	7,006	-0.03%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	1	115.00	1	115.00	114.00	0	6,984	0.00%
2019/10/02	5	118.40	2	119.00	117.00	3	6,969	0.04%
2019/10/01	0	0.00	1	117.50	117.50	-1	6,873	-0.01%
2019/09/25	1	116.00	0	0.00	115.50	1	6,829	0.01%
2019/09/23	0	0.00	1	117.50	117.50	-1	6,891	-0.01%
2019/09/20	3	115.83	2	115.50	115.00	1	6,912	0.01%
2019/09/19	2	116.75	3	115.67	115.50	-1	6,823	-0.01%
2019/09/18	1	116.50	0	0.00	115.00	1	6,771	0.01%
2019/09/17	7	111.29	0	0.00	112.50	7	6,653	0.11%
2019/09/16	0	0.00	1	111.00	112.00	-1	6,576	-0.02%
2019/09/12	1	110.50	1	113.50	111.50	0	6,584	0.00%
2019/09/11	4	109.75	0	0.00	110.50	4	6,562	0.06%
2019/09/10	3	109.67	1	111.50	112.00	2	6,519	0.03%
2019/09/09	6	113.67	0	0.00	113.00	6	6,341	0.09%
2019/09/05	0	0.00	1	118.00	119.50	-1	6,246	-0.02%
2019/09/04	0	0.00	1	119.50	117.50	-1	6,290	-0.02%
2019/09/03	8	116.94	0	0.00	116.00	8	6,360	0.13%
2019/09/02	1	114.50	8	115.00	118.50	-7	6,391	-0.11%
2019/08/30	5	117.50	6	116.25	116.00	-1	6,377	-0.02%
2019/08/29	1	116.00	0	0.00	115.00	1	6,455	0.02%
2019/08/26	2	117.50	4	117.00	117.00	-2	6,408	-0.03%
2019/08/23	4	123.00	2	121.50	122.00	2	6,355	0.03%
2019/08/21	0	0.00	5	119.00	119.00	-5	6,220	-0.08%
2019/08/20	0	0.00	9	119.17	119.00	-9	6,240	-0.14%
2019/08/19	6	119.00	1	118.50	119.00	5	6,216	0.08%
2019/08/16	0	0.00	8	120.00	116.00	-8	6,180	-0.13%
2019/08/15	16	117.44	0	0.00	117.50	16	6,140	0.26%
2019/08/14	1	113.50	6	115.50	119.50	-5	6,084	-0.08%
2019/08/05	1	101.00	0	0.00	101.00	1	6,070	0.02%
2019/08/02	5	103.10	0	0.00	102.00	5	6,134	0.08%
2019/08/01	0	0.00	1	111.50	111.00	-1	5,967	-0.02%
2019/07/31	0	0.00	1	117.50	114.00	-1	5,892	-0.02%
2019/07/25	0	0.00	1	116.00	116.00	-1	5,875	-0.02%
2019/07/23	1	116.00	3	117.00	115.50	-2	5,918	-0.03%
2019/07/22	1	115.00	0	0.00	116.00	1	5,931	0.02%
2019/07/19	1	116.00	1	114.50	114.50	0	5,928	0.00%
2019/07/18	2	112.50	20	112.75	111.50	-18	5,934	-0.30%
2019/07/17	21	110.17	3	113.83	114.50	18	5,894	0.31%
2019/07/16	10	108.50	0	0.00	107.50	10	5,711	0.18%
2019/07/11	0	0.00	3	104.83	104.00	-3	5,781	-0.05%
2019/07/08	1	99.30	1	99.50	99.30	0	6,245	0.00%
2019/07/01	1	107.50	1	108.00	106.50	0	7,287	0.00%
2019/06/28	1	99.40	1	102.50	99.40	0	7,432	0.00%
2019/06/27	0	0.00	2	101.50	101.50	-2	7,663	-0.03%
2019/06/20	0	0.00	1	100.00	100.00	-1	8,122	-0.01%
2019/06/19	2	97.45	2	99.55	99.50	0	8,137	0.00%
2019/06/13	2	97.55	0	0.00	96.10	2	8,280	0.02%
2019/06/12	2	96.65	2	94.95	96.80	0	8,267	0.00%
2019/06/11	4	96.40	3	96.77	96.10	1	8,265	0.01%
2019/06/05	3	94.90	2	95.95	95.80	1	8,264	0.01%
2019/05/31	0	0.00	2	92.40	92.60	-2	8,161	-0.02%
2019/05/29	1	88.80	1	89.80	90.10	0	8,178	0.00%
2019/05/27	2	91.30	1	90.50	90.00	1	8,528	0.01%
2019/05/24	0	0.00	3	89.77	90.00	-3	8,575	-0.03%
2019/05/23	2	89.10	0	0.00	88.80	2	8,590	0.02%
2019/05/22	0	0.00	5	91.80	91.30	-5	8,601	-0.06%
2019/05/21	0	0.00	1	89.70	91.20	-1	8,637	-0.01%
2019/05/20	6	90.58	0	0.00	89.60	6	8,578	0.07%
2019/05/17	2	88.90	0	0.00	87.80	2	8,548	0.02%
2019/05/16	1	95.20	0	0.00	94.50	1	8,525	0.01%
2019/05/10	1	103.50	0	0.00	104.00	1	8,280	0.01%
2019/05/09	1	106.50	3	108.00	108.00	-2	8,283	-0.02%
2019/05/03	2	112.50	3	110.33	111.00	-1	8,201	-0.01%
2019/04/30	1	107.50	0	0.00	110.50	1	8,106	0.01%
2019/04/25	1	113.00	2	113.00	113.00	-1	8,029	-0.01%
2019/04/24	5	109.00	1	109.50	109.00	4	8,007	0.05%
2019/04/22	3	114.67	4	115.25	114.00	-1	7,880	-0.01%
2019/04/17	0	0.00	10	112.80	112.50	-10	7,867	-0.13%
2019/04/16	46	111.92	39	110.68	109.00	7	7,771	0.09%
2019/04/12	15	110.00	15	109.27	108.50	0	7,641	0.00%
2019/04/11	0	0.00	4	104.00	103.00	-4	7,484	-0.05%
2019/04/09	15	102.90	12	104.88	102.00	3	7,153	0.04%
2019/04/08	1	97.20	3	104.83	103.00	-2	6,900	-0.03%
2019/04/02	6	93.58	5	96.38	96.00	1	6,381	0.02%
2019/04/01	0	0.00	2	96.20	94.00	-2	6,138	-0.03%
2019/03/29	8	94.94	3	95.93	95.70	5	5,878	0.09%
2019/03/28	3	94.27	3	93.60	93.60	0	5,710	0.00%
2019/03/25	0	0.00	5	90.40	90.40	-5	5,522	-0.09%
2019/03/21	0	0.00	5	91.70	91.70	-5	5,556	-0.09%
2019/03/20	5	92.10	0	0.00	91.70	5	5,720	0.09%
2019/03/19	0	0.00	4	92.38	92.90	-4	5,727	-0.07%
2019/03/14	6	90.50	4	89.30	89.30	2	5,734	0.03%
2019/03/12	5	88.70	0	0.00	90.00	5	5,770	0.09%
2019/02/26	0	0.00	2	91.60	91.50	-2	6,140	-0.03%
2019/02/25	2	88.40	4	89.48	89.50	-2	5,877	-0.03%
2019/02/21	0	0.00	1	86.70	86.60	-1	5,903	-0.02%
2019/02/20	0	0.00	1	88.20	88.20	-1	6,000	-0.02%
2019/02/19	0	0.00	1	85.50	85.50	-1	6,061	-0.02%
2019/02/15	2	84.50	0	0.00	84.80	2	6,629	0.03%
2019/02/12	0	0.00	1	84.90	82.50	-1	6,730	-0.01%
2019/02/11	0	0.00	1	81.20	81.40	-1	6,679	-0.01%
2019/01/08	1	73.60	1	73.90	74.30	0	6,609	0.00%
2018/12/25	1	79.50	0	0.00	78.30	1	6,576	0.02%
2018/12/21	0	0.00	2	82.00	82.60	-2	6,663	-0.03%
2018/12/13	0	0.00	3	83.90	84.50	-3	6,835	-0.04%
2018/12/12	3	80.40	3	81.37	81.90	0	6,997	0.00%
2018/12/10	0	0.00	3	78.73	80.30	-3	7,021	-0.04%
2018/12/07	5	81.74	2	80.30	79.90	3	7,029	0.04%
2018/12/06	1	79.30	0	0.00	80.60	1	7,042	0.01%
2018/12/05	0	0.00	3	80.40	80.10	-3	7,023	-0.04%
2018/12/04	0	0.00	2	82.25	82.70	-2	7,131	-0.03%
2018/12/03	0	0.00	1	80.30	81.90	-1	7,074	-0.01%
2018/11/30	1	78.00	1	79.60	78.30	0	6,936	0.00%
2018/11/29	0	0.00	3	79.40	79.20	-3	6,845	-0.04%
2018/11/28	0	0.00	2	78.20	78.80	-2	6,733	-0.03%
2018/11/27	1	76.10	0	0.00	76.60	1	6,683	0.01%
2018/11/23	2	75.10	0	0.00	75.30	2	6,823	0.03%
2018/11/22	0	0.00	2	75.70	75.00	-2	6,906	-0.03%
2018/11/20	1	76.10	2	76.60	76.50	-1	6,924	-0.01%
2018/11/19	2	78.65	3	80.20	78.10	-1	6,854	-0.01%
2018/11/16	0	0.00	1	78.60	78.40	-1	6,724	-0.01%
2018/11/15	3	77.83	1	77.90	77.50	2	6,608	0.03%
2018/11/14	3	75.13	5	76.26	76.50	-2	6,318	-0.03%
2018/11/13	4	71.63	2	71.75	72.60	2	6,119	0.03%
2018/11/08	0	0.00	9	67.61	68.00	-9	6,344	-0.14%
2018/11/06	0	0.00	9	69.10	68.00	-9	6,766	-0.13%
2018/11/02	2	71.40	0	0.00	71.10	2	6,708	0.03%
2018/11/01	5	72.00	2	72.70	72.90	3	6,694	0.04%
2018/10/31	11	71.27	0	0.00	70.70	11	6,699	0.16%
2018/10/26	1	70.00	0	0.00	67.80	1	6,693	0.01%
2018/10/24	0	0.00	1	68.90	70.40	-1	6,755	-0.01%
2018/10/19	0	0.00	2	69.20	70.40	-2	6,878	-0.03%
2018/10/17	1	69.90	1	69.70	69.60	0	7,048	0.00%
2018/10/12	0	0.00	5	65.50	65.50	-5	7,102	-0.07%
2018/10/11	0	0.00	2	63.45	62.60	-2	7,208	-0.03%
2018/10/09	2	67.95	2	68.20	68.00	0	7,173	0.00%
2018/10/08	2	67.80	0	0.00	66.60	2	7,111	0.03%
2018/10/05	6	64.80	6	65.10	65.00	0	7,119	0.00%
2018/10/02	2	68.80	0	0.00	68.00	2	7,119	0.03%
2018/09/27	1	67.90	0	0.00	67.90	1	7,007	0.01%
2018/09/26	5	67.30	0	0.00	67.00	5	6,936	0.07%
2018/09/20	6	67.40	6	67.90	67.10	0	6,780	0.00%
2018/09/19	6	69.15	8	68.95	69.20	-2	6,667	-0.03%
2018/09/18	7	71.86	10	72.45	69.60	-3	6,522	-0.05%
2018/09/17	1	78.10	0	0.00	77.30	1	6,180	0.02%
2018/09/14	0	0.00	1	77.40	77.50	-1	6,086	-0.02%
2018/09/13	2	77.00	1	77.50	76.50	1	6,037	0.02%
2018/09/11	2	75.20	1	77.20	74.90	1	5,888	0.02%
2018/09/10	0	0.00	1	77.80	76.00	-1	5,796	-0.02%
2018/09/07	1	75.20	0	0.00	74.20	1	5,624	0.02%
2018/09/05	0	0.00	1	77.00	76.80	-1	5,505	-0.02%
2018/09/03	0	0.00	1	77.00	77.00	-1	5,475	-0.02%
2018/08/31	1	79.40	0	0.00	78.60	1	5,469	0.02%
2018/08/30	5	79.80	0	0.00	78.60	5	5,494	0.09%
2018/08/17	0	0.00	5	78.00	75.90	-5	4,865	-0.10%
2018/08/15	0	0.00	3	77.50	74.90	-3	4,566	-0.07%
2018/08/13	0	0.00	2	72.80	73.50	-2	4,058	-0.05%
2018/08/10	1	72.00	0	0.00	72.00	1	3,796	0.03%
2018/08/09	1	71.80	1	72.10	71.80	0	3,790	0.00%
2018/08/07	2	72.45	0	0.00	72.80	2	3,805	0.05%
2018/08/06	3	72.00	3	72.80	73.30	0	3,775	0.00%
2018/08/02	0	0.00	1	71.10	70.90	-1	3,672	-0.03%
2018/08/01	2	73.10	2	73.00	73.00	0	3,592	0.00%
2018/07/27	0	0.00	1	71.20	71.30	-1	3,478	-0.03%
2018/07/26	1	72.20	2	70.80	70.80	-1	3,402	-0.03%
2018/07/24	0	0.00	7	72.41	72.50	-7	3,226	-0.22%
2018/07/23	0	0.00	1	70.20	70.80	-1	3,015	-0.03%
2018/07/19	4	70.73	1	70.90	69.90	3	2,910	0.10%
2018/07/18	2	69.55	3	69.43	70.50	-1	2,785	-0.04%
2018/07/11	0	0.00	3	67.40	67.10	-3	2,414	-0.12%
2018/06/29	2	67.10	0	0.00	67.40	2	2,535	0.08%
2018/06/13	1	70.10	0	0.00	70.90	1	2,974	0.03%
2018/06/11	0	0.00	1	71.00	70.80	-1	3,260	-0.03%
2018/06/08	1	71.70	0	0.00	71.00	1	3,384	0.03%
2018/06/07	6	71.25	1	71.70	71.90	5	3,811	0.13%
2018/06/04	0	0.00	3	70.13	70.60	-3	3,735	-0.08%
2018/05/07	0	0.00	1	64.80	65.00	-1	3,972	-0.03%
2018/05/04	0	0.00	4	63.00	62.70	-4	3,954	-0.10%
2018/04/27	1	62.60	0	0.00	62.60	1	4,054	0.02%
2018/04/26	1	63.60	0	0.00	62.50	1	4,120	0.02%
2018/04/20	0	0.00	10	65.80	65.90	-10	4,222	-0.24%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/12	0	0.00	1	66.80	66.80	-1	4,364	-0.02%
2018/04/11	2	66.80	5	66.64	66.50	-3	4,360	-0.07%
2018/04/03	3	68.00	0	0.00	68.00	3	4,342	0.07%
2018/03/29	0	0.00	4	70.43	69.80	-4	4,420	-0.09%
2018/03/26	0	0.00	1	68.90	69.50	-1	4,342	-0.02%
2018/03/23	4	67.88	4	67.40	67.50	0	4,330	0.00%
2018/03/20	7	70.86	2	71.35	71.10	5	4,175	0.12%
2018/03/19	18	69.94	5	70.50	69.60	13	4,077	0.32%
2018/03/16	2	70.80	1	71.50	69.50	1	4,050	0.02%
2018/03/15	1	69.20	1	70.10	70.10	0	3,893	0.00%
2018/03/14	6	68.63	10	68.70	68.80	-4	3,810	-0.10%
2018/03/13	23	70.44	34	70.11	70.10	-11	3,720	-0.30%
2018/03/12	0	0.00	1	64.30	64.30	-1	3,300	-0.03%
2018/03/09	0	0.00	3	62.10	62.70	-3	3,314	-0.09%
2018/03/08	1	63.00	0	0.00	62.60	1	3,334	0.03%
2018/03/02	0	0.00	1	63.20	63.10	-1	3,756	-0.03%
2018/02/27	1	64.00	0	0.00	63.90	1	3,770	0.03%
2018/02/26	1	63.60	0	0.00	63.60	1	3,761	0.03%
2018/02/23	0	0.00	2	63.45	63.50	-2	3,777	-0.05%
2018/02/21	1	61.50	0	0.00	61.00	1	3,802	0.03%
2018/02/12	1	60.90	2	61.05	61.40	-1	3,728	-0.03%
2018/02/09	2	60.70	8	59.44	60.70	-6	3,884	-0.15%
2018/02/08	5	61.70	0	0.00	61.80	5	3,931	0.13%
2018/02/07	0	0.00	4	62.70	62.90	-4	3,999	-0.10%
2018/02/06	3	60.53	1	61.60	60.60	2	4,104	0.05%
2018/02/05	1	64.60	4	64.95	64.70	-3	4,116	-0.07%
2018/02/02	2	67.25	0	0.00	67.00	2	4,121	0.05%
2018/02/01	12	68.91	10	68.67	68.20	2	4,247	0.05%
2018/01/31	1	66.50	0	0.00	66.80	1	4,370	0.02%
2018/01/29	1	67.50	0	0.00	67.80	1	4,491	0.02%
2018/01/25	1	69.30	0	0.00	67.70	1	4,774	0.02%
2018/01/24	0	0.00	1	68.70	69.00	-1	4,868	-0.02%
2018/01/22	1	67.50	0	0.00	67.20	1	5,299	0.02%
2018/01/16	0	0.00	1	69.40	69.60	-1	6,079	-0.02%
2018/01/12	2	68.65	0	0.00	68.80	2	6,374	0.03%
2018/01/11	0	0.00	2	68.30	68.10	-2	6,392	-0.03%
2018/01/10	0	0.00	1	69.20	68.20	-1	6,417	-0.02%
2018/01/09	1	69.40	2	70.05	69.20	-1	6,405	-0.02%
2018/01/08	0	0.00	2	68.20	68.40	-2	6,344	-0.03%
2018/01/05	0	0.00	1	67.10	67.20	-1	6,309	-0.02%
2018/01/03	1	66.30	1	66.70	66.10	0	6,464	0.00%