昇達科 (3491)-國票-九鼎券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
200.0
漲跌
▲1.5
漲幅
+0.76%
成交量
2,222張
產業
上櫃通信網路類股
527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

昇達科 (3491)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/03	4	198.50	5	199.90	200.00	-1	1,753	-0.06%
2024/05/02	7	202.93	9	201.11	198.50	-2	1,720	-0.12%
2024/04/30	3	201.17	3	200.17	198.00	0	1,673	0.00%
2024/04/25	6	200.33	217	197.01	197.00	-211	1,503	-14.03%	大賣/鉅額交易
2024/04/24	8	188.69	133	196.36	196.50	-125	1,393	-8.97%	大賣/鉅額交易
2024/04/23	1	184.00	1	179.00	179.50	0	1,200	0.00%
2024/04/22	5	183.80	5	179.70	179.50	0	1,154	0.00%
2024/04/19	0	0.00	0.7	182.39	182.50	-0.7	1,113	-0.06%
2024/04/18	0.7	178.95	1.3	182.76	180.50	-0.6	1,046	-0.06%
2024/04/17	5	175.04	6.4	176.55	180.50	-1.4	976	-0.14%
2024/04/16	0.7	166.81	0.6	169.64	171.00	0.1	887	0.01%
2024/04/15	0	0.00	1.4	172.18	170.50	-1.4	874	-0.16%
2024/04/12	0	0.00	2.2	169.97	168.50	-2.2	840	-0.26%
2024/04/11	14	165.50	0.1	166.00	167.50	13.9	831	1.67%
2024/04/10	0	0.00	0.1	167.50	167.50	-0.1	839	-0.01%
2024/04/09	5	168.10	10	164.00	166.50	-5	836	-0.60%
2024/04/08	0	0.00	33	171.08	172.00	-33	808	-4.08%
2024/04/03	3	168.50	5	169.00	168.00	-2	787	-0.25%
2024/04/02	62	168.21	24	171.21	170.00	38	781	4.86%
2024/04/01	20	165.25	4	167.75	169.50	16	749	2.14%
2024/03/28	0	0.00	0	159.00	157.50	0	713	0.00%
2024/03/22	1	160.50	0	0.00	161.00	1	715	0.14%
2024/03/21	1	159.00	0	0.00	158.50	1	721	0.14%
2024/03/20	0	0.00	37	162.86	160.00	-37	746	-4.96%
2024/03/19	1	156.50	2	157.00	157.50	-1	741	-0.13%
2024/03/18	0	0.00	3	155.33	156.50	-3	754	-0.40%
2024/03/14	39	150.59	1	149.50	149.50	38	777	4.89%
2024/03/12	1	159.50	1	161.50	161.00	0	795	0.00%
2024/03/11	0	0.00	1.1	157.52	156.50	-1.1	796	-0.13%
2024/03/08	208	161.13	4	157.38	156.00	204	796	25.60%	大買/鉅額交易
2024/03/07	105	166.67	1	169.50	166.00	104	777	13.37%	大買/鉅額交易
2024/03/06	46.3	165.69	49	172.16	172.00	-2.7	747	-0.37%
2024/03/05	2	166.75	1.1	166.90	164.50	1	695	0.14%
2024/03/04	1.1	165.12	0	0.00	164.00	1.1	693	0.15%
2024/02/27	2	162.00	2	161.50	160.50	0	678	0.00%
2024/02/26	0.2	161.00	1	162.00	161.50	-0.8	682	-0.12%
2024/02/23	0.1	161.00	0	0.00	161.00	0.1	711	0.01%
2024/02/22	1	163.00	0	0.00	163.00	1	741	0.13%
2024/02/21	1	159.00	0	0.00	159.00	1	756	0.13%
2024/02/20	1	162.50	0	0.00	161.00	1	764	0.13%
2024/02/19	1	160.50	0.5	161.50	161.00	0.5	773	0.06%
2024/02/16	0.5	160.50	0	0.00	160.50	0.5	777	0.06%
2024/02/05	0	158.00	0.1	159.00	157.50	0	787	-0.01%
2024/02/02	0	0.00	0.4	157.50	157.50	-0.4	811	-0.05%
2024/01/31	0	0.00	1	157.00	157.00	-1	872	-0.11%
2024/01/26	1	160.00	0	0.00	158.00	1	945	0.11%
2024/01/23	0	163.00	0	0.00	163.00	0	1,246	0.00%
2024/01/22	0	0.00	1	159.50	161.00	-1	1,279	-0.08%
2024/01/18	1	153.50	1	155.00	154.50	0	1,449	0.00%
2024/01/17	1.1	160.68	0	0.00	156.00	1.1	1,474	0.07%
2024/01/16	0	0.00	0.1	162.00	162.00	-0.1	1,500	-0.01%
2024/01/11	0.1	159.50	0	0.00	160.00	0.1	1,579	0.01%
2024/01/05	0	0.00	0.1	161.00	162.00	-0.1	1,855	-0.01%
2024/01/04	0	0.00	0.1	157.50	157.50	-0.1	1,866	-0.01%
2024/01/03	0.1	157.00	0	0.00	157.50	0.1	1,894	0.01%
2024/01/02	0.2	162.00	0	0.00	161.00	0.2	1,886	0.01%
2023/12/29	0	0.00	0.2	164.50	162.50	-0.2	1,895	-0.01%
2023/12/28	1	163.00	1	161.50	162.50	0	1,896	0.00%
2023/12/27	0.3	161.80	0	0.00	163.00	0.3	1,911	0.01%
2023/12/26	0.3	162.50	1	162.50	162.00	-0.8	1,917	-0.04%
2023/12/22	1	164.00	0.6	164.22	162.50	0.4	1,964	0.02%
2023/12/21	0	0.00	0	163.50	163.00	0	2,009	0.00%
2023/12/20	0.1	162.00	0	0.00	162.00	0.1	2,126	0.00%
2023/12/14	1	169.50	3	168.83	166.00	-2	2,162	-0.09%
2023/12/13	0	0.00	1	168.00	169.00	-1	2,192	-0.05%
2023/12/12	0	0.00	3	168.50	168.00	-3	2,195	-0.14%
2023/12/11	2.1	166.90	0	0.00	166.00	2.1	2,184	0.10%
2023/12/08	0	0.00	0.2	169.33	167.00	-0.2	2,174	-0.01%
2023/12/07	6	169.50	3	169.67	166.00	3	2,149	0.14%
2023/12/06	0.1	162.50	1	162.50	163.00	-1	2,102	-0.05%
2023/12/05	0.3	164.50	11	164.32	162.50	-10.7	2,098	-0.51%
2023/12/04	11.2	166.59	2	168.25	166.00	9.2	2,095	0.44%
2023/12/01	1.1	164.91	0	0.00	165.00	1.1	2,081	0.05%
2023/11/30	0.4	165.77	0	0.00	164.50	0.4	2,079	0.02%
2023/11/28	1	165.50	1	165.00	166.00	0	2,076	0.00%
2023/11/27	1	164.50	1.3	164.63	163.00	-0.3	2,087	-0.02%
2023/11/24	1	164.00	1	164.00	163.50	0	2,123	0.00%
2023/11/22	3.1	163.56	2	166.25	163.50	1.1	2,122	0.05%
2023/11/21	0.2	168.25	0	0.00	167.00	0.2	2,098	0.01%
2023/11/20	0.1	167.00	0	0.00	165.50	0.1	2,074	0.00%
2023/11/15	0.1	166.00	0	0.00	164.50	0.1	2,036	0.00%
2023/11/14	3.1	165.66	2	165.50	166.50	1.1	2,027	0.05%
2023/11/13	1	163.00	1	164.00	166.00	0	2,018	0.00%
2023/11/10	4	164.38	5	164.10	161.00	-1	2,007	-0.05%
2023/11/09	9.1	168.04	6.1	167.32	166.00	2.9	1,982	0.15%
2023/11/08	4	170.88	6	172.25	170.50	-2	1,934	-0.10%
2023/11/03	2.1	171.04	1	176.00	171.00	1.1	1,890	0.06%
2023/11/02	2.1	170.82	5	171.20	173.50	-3	1,866	-0.16%
2023/11/01	1	166.00	1	165.99	166.00	0	1,803	0.00%
2023/10/31	17	173.03	12	171.41	168.50	5	1,760	0.28%
2023/10/30	5	169.40	4	169.63	169.50	1	1,572	0.06%
2023/10/27	1	169.00	2	169.25	169.00	-1	1,579	-0.06%
2023/10/26	4	168.75	2	170.25	168.50	2	1,522	0.13%
2023/10/25	4.1	169.88	5	170.90	168.50	-1	1,415	-0.07%
2023/10/24	1	169.50	3	171.00	171.50	-2	1,391	-0.14%
2023/10/23	2.1	167.05	25	166.60	166.50	-22.9	1,356	-1.69%
2023/10/20	5	163.50	5.1	164.96	164.00	-0.1	1,344	-0.01%
2023/10/19	10.1	166.90	6.1	167.74	167.00	4	1,333	0.30%
2023/10/18	20.1	169.63	20	173.13	171.00	0.1	1,285	0.00%
2023/10/17	11	171.73	31	171.81	170.50	-20	1,231	-1.62%
2023/10/16	40	173.63	0.1	174.50	169.00	39.9	1,175	3.40%
2023/10/13	1	163.07	1	166.00	166.00	0	1,069	0.00%
2023/10/11	0	0.00	1	158.50	158.00	-1	1,014	-0.10%
2023/10/05	1	157.00	0	0.00	156.00	1	997	0.10%
2023/10/04	1	156.50	1	156.50	156.50	0	1,011	0.00%
2023/10/03	3	157.50	3	157.17	155.50	0	1,020	0.00%
2023/10/02	0	0.00	2	158.00	159.00	-2	1,011	-0.20%
2023/09/28	0	0.00	5	156.50	154.50	-5	1,018	-0.49%
2023/09/27	3	158.00	1	156.50	156.50	2	1,015	0.20%
2023/09/26	0	0.00	1	167.00	162.50	-1	993	-0.10%
2023/09/25	1	166.49	2.1	170.48	169.50	-1.1	961	-0.11%
2023/09/20	0	0.00	1	156.50	156.00	-1	899	-0.11%
2023/09/18	9	158.56	4	158.63	155.50	5	926	0.54%
2023/09/15	1	153.00	2	154.50	153.50	-1	870	-0.11%
2023/09/13	1	153.00	1	153.00	154.00	0	858	0.00%
2023/09/12	3	153.33	1	152.50	151.50	2	867	0.23%
2023/09/11	1	148.00	1	148.00	149.50	0	876	0.00%
2023/09/08	1	149.00	1	148.50	149.50	0	869	0.00%
2023/09/07	1	151.00	3	151.17	149.50	-2	867	-0.23%
2023/09/04	1	156.00	1	155.50	156.00	0	875	0.00%
2023/09/01	0	0.00	1	158.50	153.50	-1	874	-0.11%
2023/08/31	4	157.75	6	157.25	157.00	-2	882	-0.23%
2023/08/30	7	155.50	4	156.25	156.00	3	869	0.35%
2023/08/29	1	150.50	0	0.00	152.50	1	831	0.12%
2023/08/28	3	147.83	3	148.17	149.00	0	826	0.00%
2023/08/25	1	145.50	0	0.00	147.50	1	824	0.12%
2023/08/24	1	149.50	2	148.50	146.50	-1	831	-0.12%
2023/08/23	1	144.50	0	144.00	144.00	1	840	0.12%
2023/08/22	0	0.00	0	148.50	144.00	0	863	0.00%
2023/08/15	0	0.00	1	138.50	139.00	-1	998	-0.10%
2023/08/11	1	139.00	0	0.00	138.50	1	1,022	0.10%
2023/08/01	1	159.00	1	155.00	154.00	0	1,041	0.00%
2023/07/26	1	151.00	2	148.00	147.00	-1	1,048	-0.10%
2023/07/25	1.1	151.05	1	150.00	150.50	0.1	1,066	0.01%
2023/07/24	1	152.50	0	0.00	153.50	1	1,073	0.09%
2023/07/21	0	0.00	2	150.00	151.50	-2	1,084	-0.18%
2023/07/18	0	0.00	1	155.50	152.00	-1	1,164	-0.09%
2023/07/17	1	158.00	3	157.50	156.50	-2	1,182	-0.17%
2023/07/13	0.1	156.00	1	154.00	152.50	-0.9	1,269	-0.07%
2023/07/11	1	154.00	0.5	153.00	154.50	0.5	1,399	0.04%
2023/07/10	3	156.00	0	0.00	155.50	3	1,455	0.21%
2023/07/06	0	0.00	0.1	162.00	160.50	-0.1	1,555	-0.01%
2023/07/05	0.1	168.50	0	0.00	164.50	0.1	1,587	0.01%
2023/07/04	0	0.00	3	165.50	166.50	-3	1,626	-0.18%
2023/06/29	0	0.00	1	169.00	168.50	-1	2,118	-0.05%
2023/06/28	4	166.75	1	172.50	163.50	3	2,099	0.14%
2023/06/27	2	167.25	1	169.00	167.00	1	2,113	0.05%
2023/06/26	2	165.00	0	0.00	166.00	2	2,173	0.09%
2023/05/30	1	173.50	0	0.00	172.50	1	3,898	0.03%
2023/05/24	0.5	172.00	0	0.00	173.50	0.5	4,144	0.01%
2023/05/19	0	0.00	3	170.67	171.50	-3	4,139	-0.07%
2023/05/18	2	167.50	1	169.50	165.50	1	4,094	0.02%
2023/05/16	0	0.00	3	164.50	162.50	-3	4,095	-0.07%
2023/05/15	0	0.00	1	162.50	162.00	-1	4,126	-0.02%
2023/05/11	3	163.00	1	159.50	158.00	2	4,145	0.05%
2023/05/09	1	161.50	1	163.50	163.00	0	4,131	0.00%
2023/05/05	1	164.50	0	0.00	164.00	1	4,142	0.02%
2023/05/04	2	160.50	2	164.00	164.00	0	4,158	0.00%
2023/05/02	1	168.00	4	168.00	165.00	-3	4,156	-0.07%
2023/04/28	1	163.00	1	165.50	165.50	0	4,148	0.00%
2023/04/27	1	160.50	1	160.00	159.50	0	4,127	0.00%
2023/04/26	0	0.00	1	159.00	161.00	-1	4,114	-0.02%
2023/04/25	3	161.50	0	0.00	161.50	3	4,100	0.07%
2023/04/24	1	166.50	2	166.75	167.50	-1	4,072	-0.02%
2023/04/21	2	167.00	0	0.00	166.00	2	4,060	0.05%
2023/04/20	2	175.00	2	173.00	172.00	0	4,022	0.00%
2023/04/19	0	0.00	0	178.50	177.00	0	4,002	0.00%
2023/04/18	5	183.50	5	185.40	180.50	0	3,973	0.00%
2023/04/17	17	185.94	15	184.07	181.00	2	3,910	0.05%
2023/04/14	3	177.17	1	177.00	177.00	2	3,800	0.05%
2023/04/12	1	183.50	0	0.00	185.50	1	3,699	0.03%
2023/04/07	1	181.00	2	179.75	179.50	-1	3,559	-0.03%
2023/04/06	8	178.50	8	177.69	178.50	0	3,554	0.00%
2023/03/31	7	184.07	20	181.73	175.00	-13	3,468	-0.37%
2023/03/30	7.1	174.50	2	173.25	175.00	5.1	3,112	0.16%
2023/03/28	2	166.00	0	0.00	167.50	2	3,054	0.07%
2023/03/27	35	168.09	40	170.18	172.00	-5	3,031	-0.17%
2023/03/24	41	174.94	72	175.03	173.50	-31	2,968	-1.04%
2023/03/23	46	174.75	46	176.96	173.00	0	2,888	0.00%
2023/03/22	13	165.01	35	166.51	170.00	-22	2,630	-0.84%
2023/03/21	50	162.50	40	161.13	162.50	10	2,556	0.39%
2023/03/20	20	163.25	20	162.00	162.00	0	2,536	0.00%
2023/03/17	4	161.13	53	162.87	161.50	-49	2,545	-1.92%
2023/03/16	34	164.26	1	162.04	162.50	33	2,514	1.31%
2023/03/15	70	171.93	41	172.75	166.00	29	2,548	1.14%
2023/03/14	53	169.97	30	173.02	168.00	23	2,442	0.94%
2023/03/13	21	171.31	18	169.00	173.00	3	2,377	0.13%
2023/03/10	13	166.50	22	166.59	164.00	-9	2,257	-0.40%
2023/03/09	3	167.67	2.2	166.41	173.50	0.8	2,112	0.04%
2023/03/08	4.1	157.77	4	157.63	158.00	0.1	2,066	0.00%
2023/03/07	3	153.67	7	153.50	151.00	-4	2,078	-0.19%
2023/03/06	1	158.50	0	0.00	156.50	1	2,044	0.05%
2023/03/02	2	156.00	5	154.80	156.00	-3	1,966	-0.15%
2023/03/01	0	0.00	2	155.25	155.00	-2	1,923	-0.10%
2023/02/24	9	151.28	5.1	152.12	149.50	3.9	1,792	0.22%
2023/02/23	1	146.00	0	0.00	146.00	1	1,678	0.06%
2023/02/22	1	141.00	0	0.00	142.50	1	1,661	0.06%
2023/02/21	1	148.00	0	0.00	144.50	1	1,668	0.06%
2023/02/20	0	0.00	2	144.00	143.00	-2	1,715	-0.12%
2023/02/17	1	143.50	2	142.00	143.50	-1	1,770	-0.06%
2023/02/13	0	0.00	1	143.00	143.50	-1	1,905	-0.05%
2023/02/09	0.1	139.50	0	0.00	138.50	0.1	1,912	0.00%
2023/02/03	0.2	142.25	1	143.50	139.50	-0.8	2,016	-0.04%
2023/02/02	2	143.00	0	0.00	143.50	2	2,005	0.10%
2023/01/31	0	0.00	3.1	141.81	140.00	-3.1	1,996	-0.16%
2023/01/30	0	0.00	2	137.75	140.00	-2	1,999	-0.10%
2023/01/13	0	0.00	1	131.00	131.50	-1	2,052	-0.05%
2023/01/10	1	135.50	0	0.00	135.50	1	2,204	0.05%
2023/01/06	0	132.00	0	0.00	132.00	0	2,263	0.00%
2023/01/05	0	0.00	1	135.00	131.50	-1	2,299	-0.04%
2023/01/04	1	134.00	0	0.00	133.00	1	2,340	0.04%
2022/12/30	1	135.00	0	0.00	134.50	1	2,451	0.04%
2022/12/28	1	136.00	0	137.50	134.00	1	2,478	0.04%
2022/12/27	1	143.00	0	0.00	140.00	1	2,484	0.04%
2022/12/26	1	141.02	5.1	142.09	142.50	-4.1	2,484	-0.16%
2022/12/22	1	136.00	0	0.00	135.00	1	2,477	0.04%
2022/12/20	1	137.00	3	133.00	133.00	-2	2,511	-0.08%
2022/12/19	0	0.00	2	140.50	139.00	-2	2,526	-0.08%
2022/12/15	2	137.00	0	0.00	136.00	2	2,540	0.08%
2022/12/14	1	137.00	0	0.00	138.00	1	2,551	0.04%
2022/12/13	0	0.00	1	137.00	135.50	-1	2,580	-0.04%
2022/12/09	2	137.25	1	142.00	138.00	1	2,663	0.04%
2022/12/08	2	140.00	0	0.00	140.50	2	2,717	0.07%
2022/12/07	2	146.25	27	147.06	140.00	-25	2,731	-0.92%
2022/12/06	15	147.33	21	148.05	147.00	-6	2,655	-0.23%
2022/12/05	5	145.50	16	146.88	146.00	-11	2,591	-0.42%
2022/12/02	11	146.00	2	147.25	147.00	9	2,559	0.35%
2022/12/01	11	140.09	5	142.70	144.50	6	2,506	0.24%
2022/11/30	1	141.50	0	0.00	137.50	1	2,474	0.04%
2022/11/29	29	136.36	13	133.31	135.50	16	2,414	0.66%
2022/11/28	0	0.00	0.4	124.50	127.00	-0.4	2,458	-0.02%
2022/11/25	2	126.00	2	124.50	124.50	0	2,510	0.00%
2022/11/21	0.1	127.00	0	0.00	126.00	0.1	2,739	0.00%
2022/11/17	1.1	126.95	0	0.00	128.50	1.1	2,805	0.04%
2022/11/16	3.1	127.21	4	126.50	126.50	-0.9	2,871	-0.03%
2022/11/15	27	133.72	3	135.50	135.00	24	2,832	0.85%
2022/11/14	6	133.00	3	128.83	133.00	3	2,900	0.10%
2022/11/11	0.2	126.00	5	126.50	124.00	-4.8	2,912	-0.16%
2022/11/10	5	121.00	0	0.00	123.00	5	2,885	0.17%
2022/11/08	1	125.50	2	121.25	120.50	-1	3,065	-0.03%
2022/11/01	1	119.00	1	120.00	119.50	0	3,652	0.00%
2022/10/28	0	0.00	4	110.13	110.00	-4	3,749	-0.11%
2022/10/27	0	0.00	5	114.00	114.00	-5	4,041	-0.12%
2022/10/26	4	109.00	1	110.00	111.00	3	4,143	0.07%
2022/10/25	0	0.00	4	112.00	111.00	-4	4,256	-0.09%
2022/10/24	1	114.50	0	0.00	112.00	1	4,354	0.02%
2022/10/21	1.1	115.36	0	0.00	111.50	1.1	4,502	0.02%
2022/10/20	1	117.00	0	0.00	115.50	1	4,538	0.02%
2022/10/19	4	122.50	5	123.80	120.50	-1	4,539	-0.02%
2022/10/18	2	120.25	0	0.00	119.50	2	4,483	0.04%
2022/10/17	3	119.33	4	120.00	122.50	-1	4,489	-0.02%
2022/10/14	3	121.83	8	122.81	123.50	-5	4,512	-0.11%
2022/10/13	4	118.25	3	118.17	116.00	1	4,537	0.02%
2022/10/12	3	122.50	2	124.50	125.00	1	4,543	0.02%
2022/10/11	6	126.75	6	126.17	127.00	0	4,555	0.00%
2022/10/07	7	135.79	1	137.00	135.00	6	4,555	0.13%
2022/10/06	2	144.50	0	0.00	145.50	2	4,600	0.04%
2022/10/05	1	149.00	0	0.00	144.00	1	4,789	0.02%
2022/10/04	3	143.17	1	144.50	144.50	2	4,848	0.04%
2022/09/30	0	0.00	1	140.00	140.00	-1	5,024	-0.02%
2022/09/29	2	139.50	1	137.00	138.00	1	5,105	0.02%
2022/09/28	1	137.50	0	0.00	137.50	1	5,130	0.02%
2022/09/27	1	144.50	1	144.50	147.50	0	5,130	0.00%
2022/09/26	9	148.33	8	147.00	143.50	1	5,131	0.02%
2022/09/22	1	155.50	0	0.00	157.00	1	5,139	0.02%
2022/09/20	1	154.00	1	154.00	155.50	0	5,150	0.00%
2022/09/19	3	149.50	4	150.25	153.50	-1	5,174	-0.02%
2022/09/16	1	146.00	0	0.00	152.50	1	5,239	0.02%
2022/09/15	2	153.25	1	151.50	149.00	1	5,231	0.02%
2022/09/13	1	160.50	1	161.50	161.00	0	5,409	0.00%
2022/09/12	1	165.00	0	0.00	164.00	1	5,500	0.02%
2022/09/08	0	0.00	1	163.00	164.00	-1	5,602	-0.02%
2022/09/07	2	160.25	1	161.50	160.00	1	5,685	0.02%
2022/09/06	0	0.00	1	172.50	163.00	-1	5,881	-0.02%
2022/09/05	5	170.90	0.1	171.50	170.00	5	6,038	0.08%
2022/09/02	8	180.94	15	179.93	176.00	-7	6,005	-0.12%
2022/09/01	0	0.00	3	179.17	174.00	-3	5,881	-0.05%
2022/08/31	5.1	178.50	4	178.75	180.00	1.1	5,852	0.02%
2022/08/30	5	173.00	0	0.00	174.50	5	5,890	0.08%
2022/08/29	0	0.00	0.1	167.50	169.50	-0.1	5,983	0.00%
2022/08/26	2	174.00	3	178.67	173.50	-1	5,984	-0.02%
2022/08/25	0	0.00	3	176.17	175.00	-3	5,885	-0.05%
2022/08/24	2	173.00	1	176.50	173.00	1	5,889	0.02%
2022/08/23	8	173.00	10	173.75	172.50	-2	5,924	-0.03%
2022/08/22	6	170.92	1	173.00	170.00	5	5,924	0.08%
2022/08/19	3	174.86	7	177.44	179.50	-4	5,947	-0.07%
2022/08/18	12	169.80	38	170.54	173.00	-26	5,835	-0.44%
2022/08/17	2	167.54	1.1	167.97	167.50	1	5,779	0.02%
2022/08/16	12	171.96	1	176.00	169.50	11	5,806	0.19%
2022/08/15	24	171.44	1	169.50	171.50	23	5,701	0.40%
2022/08/11	1	170.00	6	169.08	170.50	-5	5,511	-0.09%
2022/08/10	3	166.00	3	168.83	164.50	0	5,417	0.00%
2022/08/09	23	168.76	21	170.12	168.00	2	5,347	0.04%
2022/08/08	3	168.01	2	168.00	170.00	1	5,179	0.02%
2022/08/05	2	162.00	3	161.83	162.50	-1	5,029	-0.02%
2022/08/04	3	157.50	1	156.50	159.50	2	4,991	0.04%
2022/08/03	3	163.00	2	168.25	159.50	1	4,896	0.02%
2022/08/02	9	160.78	12	161.42	163.50	-3	4,624	-0.06%
2022/08/01	10	163.85	6	165.25	161.50	4	4,579	0.09%
2022/07/29	0	0.00	1	162.00	161.00	-1	4,486	-0.02%
2022/07/28	4.1	159.73	4	158.88	159.00	0.1	4,410	0.00%
2022/07/26	2	152.00	5	151.80	146.50	-3	4,206	-0.07%
2022/07/25	0	0.00	1	154.50	154.50	-1	4,205	-0.02%
2022/07/22	2	154.50	7	155.86	153.00	-5	4,242	-0.12%
2022/07/21	6	155.58	3	156.17	157.50	3	4,252	0.07%
2022/07/20	1	153.00	7.2	152.69	152.00	-6.2	4,242	-0.15%
2022/07/19	5	154.00	1	152.00	152.00	4	4,229	0.09%
2022/07/15	0	157.50	0	0.00	157.50	0	4,251	0.00%
2022/07/14	1	158.00	1	160.00	159.50	0	4,223	0.00%
2022/07/13	20	159.55	20	160.63	156.00	0	4,166	0.00%
2022/07/12	3	151.50	0	0.00	153.50	3	4,049	0.07%
2022/07/11	2	153.75	1	155.00	155.00	1	4,060	0.02%
2022/07/08	1	145.00	4	150.50	152.50	-3	3,974	-0.08%
2022/07/07	2	132.00	2	134.75	139.00	0	3,924	0.00%
2022/07/06	2	133.25	2	133.50	126.50	0	3,872	0.00%
2022/07/05	1	137.00	27	133.50	137.00	-26	3,871	-0.67%
2022/07/01	1	153.00	3	147.00	140.00	-2	4,071	-0.05%
2022/06/30	0	0.00	1	164.00	152.50	-1	4,110	-0.02%
2022/06/28	1	164.00	1	164.50	162.00	0	4,276	0.00%
2022/06/24	3	161.33	4	155.25	162.00	-1	4,401	-0.02%
2022/06/23	0	0.00	10	156.75	158.50	-10	4,475	-0.22%
2022/06/22	4	164.50	1	158.50	157.50	3	4,737	0.06%
2022/06/21	2	173.48	2	172.25	174.50	0	4,993	0.00%
2022/06/20	1.1	174.97	2	174.00	175.00	-0.9	4,977	-0.02%
2022/06/17	3	172.17	2	173.00	174.00	1	4,936	0.02%
2022/06/16	0	0.00	9	173.78	169.00	-9	4,982	-0.18%
2022/06/15	3	176.50	2	178.00	169.50	1	5,024	0.02%
2022/06/14	6	171.58	6	172.08	173.00	0	4,864	0.00%
2022/06/13	1	167.50	2	165.75	165.50	-1	4,663	-0.02%
2022/06/10	1	164.00	0	0.00	163.50	1	4,645	0.02%
2022/06/08	1	167.50	2	169.00	168.00	-1	4,627	-0.02%
2022/06/07	7	165.14	7	166.43	168.00	0	4,564	0.00%
2022/05/31	1	162.00	3	159.83	158.00	-2	4,717	-0.04%
2022/05/30	4	157.88	7	156.64	157.50	-3	4,666	-0.06%
2022/05/27	3	149.83	5	149.60	150.50	-2	4,616	-0.04%
2022/05/26	1	142.50	0	0.00	143.50	1	4,578	0.02%
2022/05/25	0	0.00	5	140.70	140.50	-5	4,592	-0.11%
2022/05/24	0	0.00	4	145.50	138.00	-4	4,635	-0.09%
2022/05/18	4	144.38	0	0.00	142.00	4	4,660	0.09%
2022/05/17	1	137.00	0	0.00	139.50	1	4,660	0.02%
2022/05/13	5	132.50	0	0.00	134.50	5	4,725	0.11%
2022/05/12	2	134.00	5	130.50	130.50	-3	4,779	-0.06%
2022/05/11	2	134.75	0	0.00	135.00	2	4,842	0.04%
2022/05/10	1	137.50	6	138.17	140.00	-5	4,924	-0.10%
2022/05/09	1	133.50	4	136.75	136.00	-3	5,033	-0.06%
2022/05/05	2	154.25	1	156.00	152.00	1	5,093	0.02%
2022/05/04	2	149.25	1	149.00	150.50	1	5,156	0.02%
2022/05/03	1	150.00	1	149.00	149.50	0	5,246	0.00%
2022/04/29	1	150.50	1	151.50	148.50	0	5,309	0.00%
2022/04/28	9	149.56	4	147.63	145.00	5	5,334	0.09%
2022/04/27	4	146.13	6	150.50	155.00	-2	5,350	-0.04%
2022/04/26	6	152.58	3	155.00	151.50	3	5,405	0.06%
2022/04/25	2	154.50	2	155.00	156.00	0	5,505	0.00%
2022/04/22	4	164.38	0	0.00	161.00	4	5,508	0.07%
2022/04/21	1	168.00	1	170.50	173.50	0	5,521	0.00%
2022/04/20	2	170.75	0	0.00	170.50	2	5,570	0.04%
2022/04/19	4	170.88	4	171.75	170.50	0	5,625	0.00%
2022/04/18	4	167.75	8	165.81	167.00	-4	5,661	-0.07%
2022/04/15	12	169.38	51	165.59	166.00	-39	5,602	-0.70%
2022/04/14	0	0.00	4	183.88	182.00	-4	5,580	-0.07%
2022/04/12	3	182.00	14	181.32	181.00	-11	5,533	-0.20%
2022/04/11	12	185.08	1	185.50	184.50	11	5,497	0.20%
2022/04/08	0	0.00	15	189.37	191.50	-15	5,460	-0.27%
2022/04/07	4	188.25	4	187.50	185.50	0	5,316	0.00%
2022/04/06	18	193.53	14.1	188.50	194.50	4	5,224	0.08%
2022/04/01	14.1	188.52	19	192.00	188.50	-4.9	5,154	-0.10%
2022/03/31	10	190.00	1	191.50	190.00	9	5,047	0.18%
2022/03/30	9	191.50	17	194.44	191.50	-8	4,984	-0.16%
2022/03/29	17	191.74	3	191.00	192.50	14	4,939	0.28%
2022/03/28	6	191.83	5	192.90	196.00	1	5,141	0.02%
2022/03/25	36	194.99	51.1	194.96	193.00	-15.1	5,235	-0.29%
2022/03/24	40	188.30	29.2	186.10	189.50	10.8	5,126	0.21%
2022/03/23	24	178.60	20.2	180.06	178.50	3.8	5,043	0.08%
2022/03/22	0	0.00	3	170.00	172.00	-3	5,159	-0.06%
2022/03/21	14	170.93	14	171.82	170.00	0	5,398	0.00%
2022/03/18	2	163.00	1	167.00	166.00	1	5,608	0.02%
2022/03/17	0	0.00	2	161.00	161.50	-2	5,845	-0.03%
2022/03/15	1	151.00	5	143.00	143.00	-4	6,282	-0.06%
2022/03/10	2	150.25	2	152.25	153.00	0	6,588	0.00%
2022/03/09	0	0.00	5	145.80	147.00	-5	6,593	-0.08%
2022/03/08	1.1	145.73	5	144.00	142.00	-3.9	6,692	-0.06%
2022/03/07	3.1	148.11	0	148.50	146.00	3.1	6,859	0.04%
2022/03/04	15	166.74	5	169.10	161.00	10	6,884	0.15%
2022/03/03	2	158.75	2	158.25	158.00	0	6,781	0.00%
2022/03/02	1	155.50	10	155.50	157.00	-9	6,852	-0.13%
2022/03/01	12	160.25	3	160.33	158.00	9	7,028	0.13%
2022/02/25	0.1	150.50	0	151.50	152.00	0	7,185	0.00%
2022/02/24	1	151.96	5	152.00	147.00	-4	7,251	-0.06%
2022/02/23	0	0.00	4	157.00	158.00	-4	7,316	-0.05%
2022/02/22	1.1	156.90	5	158.70	155.50	-4	7,547	-0.05%
2022/02/21	1	161.00	0	0.00	161.50	1	7,606	0.01%
2022/02/18	19	162.03	9	162.50	164.00	10	7,746	0.13%
2022/02/17	3	163.00	1	162.50	162.50	2	7,779	0.03%
2022/02/16	1	164.00	1	161.50	160.50	0	7,840	0.00%
2022/02/15	0	0.00	0.2	159.50	157.50	-0.2	7,863	0.00%
2022/02/14	0	0.00	1.2	159.33	159.00	-1.2	7,875	-0.02%
2022/02/11	1.1	166.59	4	167.38	169.50	-2.9	7,904	-0.04%
2022/02/10	5.1	169.60	2	172.50	168.00	3.1	7,850	0.04%
2022/02/09	4	170.38	6	168.25	168.00	-2	7,817	-0.03%
2022/02/08	8.1	162.74	4	163.00	162.00	4.1	7,739	0.05%
2022/02/07	0	0.00	6.2	158.77	166.50	-6.2	7,761	-0.08%
2022/01/26	1	167.50	1	167.50	167.00	0	7,763	0.00%
2022/01/25	0.1	167.00	0	0.00	165.00	0.1	8,010	0.00%
2022/01/24	0	0.00	22	170.70	182.00	-22	8,091	-0.27%
2022/01/21	15	179.67	16.1	182.30	178.00	-1.1	8,263	-0.01%
2022/01/20	9.2	187.01	4.1	189.54	185.50	5	8,419	0.06%
2022/01/19	3.1	196.30	2	199.00	196.00	1.1	8,409	0.01%
2022/01/18	3	202.70	6	201.42	196.50	-3	8,322	-0.04%
2022/01/17	2	193.50	1	196.50	194.50	1	8,188	0.01%
2022/01/14	1	185.00	1.3	188.96	195.00	-0.3	8,172	0.00%
2022/01/13	5	186.90	14	181.52	190.00	-9	8,114	-0.11%
2022/01/12	2	182.50	13	180.46	183.00	-11	8,051	-0.14%
2022/01/11	8.1	187.72	5	189.30	182.50	3.1	8,002	0.04%
2022/01/10	5	189.90	4	200.38	202.50	1	7,932	0.01%
2022/01/07	18	191.14	39	192.22	189.50	-21	7,931	-0.26%
2022/01/06	2	206.50	2	211.75	209.00	0	7,883	0.00%
2022/01/04	1	212.50	1	215.99	213.00	0	7,936	0.00%
2021/12/30	1	213.00	2	213.00	214.50	-1	7,919	-0.01%
2021/12/29	0.1	210.50	0.1	210.50	209.00	0	7,918	0.00%
2021/12/28	2	211.75	1	214.50	211.00	1	7,912	0.01%
2021/12/27	0	0.00	14	214.00	215.00	-14	7,905	-0.18%
2021/12/24	10	211.20	4	213.63	211.00	6	7,896	0.08%
2021/12/23	15	213.17	7.2	215.00	213.50	7.8	7,881	0.10%
2021/12/22	13.1	219.99	15	221.97	220.50	-2	7,867	-0.02%
2021/12/21	17	212.82	26	213.37	213.00	-9	7,563	-0.12%
2021/12/20	20	211.53	18	216.39	208.00	2	7,314	0.03%
2021/12/17	16	212.91	18	214.89	217.50	-2	7,101	-0.03%
2021/12/16	11	205.95	15	209.43	216.00	-4	6,839	-0.06%
2021/12/15	11.1	192.11	30	195.90	196.50	-18.9	6,588	-0.29%
2021/12/14	27.4	193.46	18	188.03	194.50	9.4	6,288	0.15%
2021/12/13	23	196.09	9.1	198.66	204.50	13.9	5,920	0.24%
2021/12/10	14.1	184.25	30	186.43	186.00	-15.9	5,557	-0.29%
2021/12/09	11.2	178.93	5	177.80	177.50	6.2	5,176	0.12%
2021/12/08	18	178.31	19.1	178.11	182.50	-1.1	5,027	-0.02%
2021/12/07	3	166.17	5	167.70	166.00	-2	4,775	-0.04%
2021/12/06	5	164.30	1	161.50	165.00	4	4,693	0.09%
2021/12/03	11	161.36	4	160.13	162.00	7	4,643	0.15%
2021/12/02	3	163.50	1	165.00	160.00	2	4,593	0.04%
2021/12/01	39	154.72	49	156.07	160.00	-10	4,451	-0.22%
2021/11/30	20	169.95	41	173.00	168.00	-21	4,211	-0.50%
2021/11/29	8	167.50	10	167.85	170.00	-2	4,107	-0.05%
2021/11/26	37	169.61	20	169.55	170.00	17	4,028	0.42%
2021/11/25	13	183.54	9	177.72	175.00	4	3,948	0.10%
2021/11/24	4	179.00	32	173.52	183.00	-28	3,734	-0.75%
2021/11/23	29	167.69	22	175.82	166.50	7	3,525	0.20%
2021/11/22	4	177.75	30	175.77	173.00	-26	3,419	-0.76%
2021/11/19	39	179.01	14.1	168.04	180.00	25	3,292	0.76%
2021/11/18	21.1	166.55	60.1	170.52	164.00	-39.1	3,025	-1.29%
2021/11/17	67	169.89	38	177.30	171.00	29	2,917	0.99%
2021/11/16	12	174.00	28	181.79	179.00	-16	2,747	-0.58%
2021/11/15	34	174.41	36.1	178.62	180.00	-2.1	2,678	-0.08%
2021/11/12	17	167.12	6	160.58	164.00	11	2,580	0.43%
2021/11/11	18	149.11	11.1	148.50	152.50	6.9	2,493	0.28%
2021/11/10	5.1	157.08	1.2	147.57	154.50	3.9	2,433	0.16%
2021/11/09	27.1	146.22	2	148.25	145.00	25.1	2,330	1.08%
2021/11/08	4	148.75	24	148.71	150.00	-20	2,286	-0.87%
2021/11/05	40.1	141.81	21	143.14	144.50	19.1	2,213	0.86%
2021/11/04	53	143.74	4.2	145.27	140.50	48.8	2,155	2.27%
2021/11/03	13.1	135.96	43	138.16	145.00	-30	2,053	-1.46%
2021/11/02	61	133.75	35	130.87	132.00	26	1,962	1.32%
2021/11/01	6	133.75	4	135.13	136.50	2	1,616	0.12%
2021/10/29	28	121.95	28	122.11	124.50	0	1,427	0.00%
2021/10/28	42	112.61	22	113.48	113.50	20	1,172	1.71%
2021/10/27	41	103.50	7	103.50	103.50	34	946	3.59%
2021/10/26	2	92.60	4	92.88	94.30	-2	880	-0.23%
2021/10/25	1	93.00	1	92.90	92.40	0	858	0.00%
2021/10/22	5	92.00	5	92.24	92.10	0	854	0.00%
2021/10/21	8	89.65	0	0.00	89.70	8	874	0.91%
2021/10/20	0	0.00	5	91.20	90.30	-5	844	-0.59%
2021/10/19	0	0.00	4	87.98	89.00	-4	807	-0.50%
2021/10/18	11	85.67	2	85.00	85.40	9	770	1.17%
2021/10/15	6	84.00	6	84.63	85.00	0	750	0.00%
2021/10/14	3	83.80	6	82.73	83.30	-3	724	-0.41%
2021/10/13	20	81.27	4	81.90	83.00	16	692	2.31%
2021/10/12	4	80.90	2	80.35	80.20	2	649	0.31%
2021/10/04	2	74.90	0	0.00	74.70	2	590	0.34%
2021/10/01	0	0.00	3	75.70	75.80	-3	586	-0.51%
2021/09/30	4	77.50	1	78.00	77.70	3	567	0.53%
2021/09/29	1	77.30	0	0.00	77.50	1	556	0.18%
2021/09/24	0	0.00	1	78.30	78.50	-1	485	-0.21%
2021/09/23	3	77.67	2	77.35	78.50	1	466	0.21%
2021/09/22	3	76.47	1	77.30	76.50	2	437	0.46%
2021/09/17	6	74.50	3	76.57	76.60	3	401	0.75%
2021/09/16	6	75.97	5	75.84	74.30	1	383	0.26%
2021/09/15	6	74.00	1	76.10	76.40	5	369	1.35%
2021/09/08	1	70.70	1	71.00	70.80	0	333	0.00%
2021/09/06	3	73.00	0	0.00	71.60	3	328	0.91%
2021/09/03	0	0.00	1.1	72.50	72.60	-1.1	323	-0.35%
2021/09/02	0	0.00	12	72.64	71.20	-12	321	-3.73%
2021/09/01	1	73.30	3	74.30	74.00	-2	309	-0.65%
2021/08/31	6	72.85	1	73.50	74.00	5	296	1.69%
2021/08/30	3	70.93	3	71.37	71.10	0	273	0.00%
2021/08/27	0	0.00	1	69.50	69.50	-1	268	-0.37%
2021/08/19	1	67.40	0	0.00	67.10	1	268	0.37%
2021/08/11	0	0.00	1	70.30	70.00	-1	261	-0.38%
2021/08/10	0	0.00	1	70.40	70.70	-1	261	-0.38%
2021/08/06	2	73.35	1	72.70	72.70	1	262	0.38%
2021/08/05	7	71.99	2	71.85	71.90	5	258	1.93%
2021/07/30	0	0.00	1	68.80	67.80	-1	266	-0.38%
2021/07/29	1	67.60	5	68.00	68.10	-4	264	-1.51%
2021/07/28	3	69.00	0	0.00	68.50	3	263	1.14%
2021/07/27	22	72.20	7.5	71.69	72.00	14.5	258	5.60%
2021/07/26	1	68.20	0	0.00	68.70	1	210	0.48%
2021/07/21	0	0.00	2	68.55	68.10	-2	212	-0.94%
2021/07/13	0	0.00	2	69.40	69.40	-2	243	-0.82%
2021/07/09	2	71.70	4	71.63	70.70	-2	243	-0.82%
2021/07/05	2	69.40	0	0.00	69.50	2	247	0.81%
2021/06/16	1	67.40	0	0.00	66.90	1	282	0.35%
2021/04/28	5	73.60	1	74.00	74.20	4	377	1.06%
2021/04/23	1	72.70	0	0.00	72.60	1	464	0.22%
2021/04/22	0	0.00	1	73.10	73.20	-1	461	-0.22%
2021/04/09	7	75.86	6	75.50	74.90	1	439	0.23%
2021/04/08	1	75.90	2	75.95	75.60	-1	433	-0.23%
2021/03/30	0	0.00	1	73.00	73.20	-1	412	-0.24%
2021/03/25	0	0.00	1	72.30	72.30	-1	407	-0.25%
2021/03/23	2	73.30	1	73.30	73.30	1	402	0.25%
2021/03/19	0	0.00	1	75.00	74.90	-1	399	-0.25%
2021/03/18	1	76.20	0	0.00	75.90	1	396	0.25%
2021/03/16	0	0.00	2	75.90	76.00	-2	394	-0.51%
2021/03/11	1	76.10	0	0.00	76.40	1	400	0.25%
2021/03/10	0	0.00	5	75.10	75.00	-5	409	-1.22%
2021/03/09	0	0.00	1	73.30	74.40	-1	410	-0.24%
2021/02/26	0	77.90	3	77.40	77.60	-3	402	-0.75%
2021/02/25	0	0.00	5	78.10	78.10	-5	400	-1.25%
2021/02/22	0	0.00	9	78.40	78.00	-9	390	-2.30%
2021/02/18	1	73.70	1	73.80	73.80	0	369	0.00%
2021/02/05	0	0.00	1.1	72.17	72.20	-1.1	361	-0.29%
2021/02/02	0	0.00	5	70.50	70.20	-5	358	-1.39%
2021/02/01	0	0.00	2	69.65	69.60	-2	359	-0.56%
2021/01/28	2	70.30	0	0.00	71.20	2	356	0.56%
2021/01/25	0	0.00	1	71.00	71.70	-1	343	-0.29%
2021/01/21	6	73.20	1	74.30	72.50	5	332	1.51%
2021/01/20	15	78.43	3	80.67	76.90	12	310	3.86%
2021/01/19	1	77.00	1	79.80	80.90	0	266	0.00%
2021/01/12	3	74.30	0	0.00	72.40	3	211	1.42%
2021/01/06	0	0.00	1	72.10	72.00	-1	199	-0.50%
2020/12/31	1	71.50	1	71.40	71.60	0	193	0.00%
2020/12/28	0	0.00	2	71.60	71.50	-2	189	-1.05%
2020/12/25	0	0.00	1	72.80	72.60	-1	187	-0.53%
2020/12/24	1	72.10	1	72.70	72.40	0	187	0.00%
2020/12/17	1	72.50	0	0.00	72.60	1	195	0.51%
2020/12/16	3	72.63	0	0.00	72.50	3	197	1.52%
2020/12/15	1	71.90	0	0.00	71.60	1	197	0.51%
2020/12/09	1	75.10	0	0.00	75.00	1	193	0.52%
2020/12/08	5	75.46	1	75.50	75.50	4	198	2.01%
2020/12/07	2	76.30	0	0.00	76.60	2	197	1.01%
2020/12/04	1	74.80	6	76.23	76.20	-5	193	-2.58%
2020/11/27	1	73.70	2	73.10	74.00	-1	198	-0.50%
2020/11/26	2	72.30	0	0.00	72.50	2	196	1.02%
2020/11/24	0	0.00	10	73.14	73.00	-10	197	-5.07%
2020/10/16	0	0.00	1	72.00	71.50	-1	285	-0.35%
2020/10/14	1	70.30	0	0.00	71.00	1	290	0.34%
2020/09/14	0	0.00	5	73.90	74.30	-5	607	-0.82%
2020/09/11	6	72.45	0	0.00	72.40	6	613	0.98%
2020/09/02	1	79.70	4	79.60	80.50	-3	631	-0.48%
2020/08/28	4	76.60	0	0.00	76.80	4	654	0.61%
2020/08/20	1	75.20	0	0.00	73.90	1	679	0.15%
2020/08/04	1	83.00	0	0.00	83.50	1	684	0.15%
2020/07/29	0	0.00	1	76.50	77.90	-1	672	-0.15%
2020/07/16	1	81.20	0	0.00	81.10	1	691	0.14%
2020/07/15	0	0.00	4	85.20	85.20	-4	691	-0.58%
2020/07/10	2	85.40	0	0.00	85.50	2	687	0.29%
2020/07/09	2	87.40	15	87.73	87.50	-13	682	-1.90%
2020/07/08	2	89.40	0	0.00	89.40	2	667	0.30%
2020/07/07	2	89.45	1	90.30	89.00	1	662	0.15%
2020/07/06	16	90.61	4	91.28	91.20	12	653	1.84%
2020/07/03	1	89.20	2	89.45	89.40	-1	628	-0.16%
2020/07/02	1	88.00	0	0.00	87.60	1	614	0.16%
2020/06/29	3	85.40	0	0.00	85.10	3	596	0.50%
2020/06/24	11	90.30	14	88.33	88.50	-3	579	-0.52%
2020/06/23	9	89.67	6	90.80	90.10	3	560	0.54%
2020/06/22	0	0.00	1	81.70	84.10	-1	483	-0.21%
2020/06/19	0	0.00	1	82.10	81.60	-1	482	-0.21%
2020/06/08	13	81.27	19	82.31	81.80	-6	541	-1.11%
2020/06/03	3	78.50	0	0.00	78.30	3	528	0.57%
2020/06/02	5	76.80	1	77.10	77.80	4	526	0.76%
2020/05/25	4	75.00	4	74.30	74.60	0	536	0.00%
2020/05/21	0	0.00	1	74.10	75.00	-1	539	-0.19%
2020/05/20	0	0.00	14	72.61	72.60	-14	542	-2.58%
2020/05/19	0	0.00	5	72.60	72.50	-5	544	-0.92%
2020/05/15	1	72.70	0	0.00	72.70	1	545	0.18%
2020/05/08	1	76.00	0	0.00	75.40	1	547	0.18%
2020/04/29	0	0.00	5	72.92	74.20	-5	587	-0.85%
2020/04/24	4	73.05	5	72.86	72.80	-1	605	-0.17%
2020/04/23	1	72.70	1	71.70	72.30	0	601	0.00%
2020/04/21	1	70.10	0	0.00	69.60	1	592	0.17%
2020/04/16	1	73.70	2	73.45	73.40	-1	585	-0.17%
2020/04/13	2	69.85	2	70.10	70.60	0	585	0.00%
2020/04/10	0	0.00	2	69.80	70.10	-2	589	-0.34%
2020/04/09	3	69.60	0	0.00	69.10	3	596	0.50%
2020/03/31	0	0.00	5	66.30	65.70	-5	601	-0.83%
2020/03/26	0	0.00	2	65.70	66.00	-2	671	-0.30%
2020/03/25	2	66.50	1	66.40	66.00	1	670	0.15%
2020/03/24	5	64.40	0	0.00	63.40	5	663	0.75%
2020/03/23	0	0.00	1	61.20	61.20	-1	660	-0.15%
2020/03/20	0	0.00	3	57.70	59.50	-3	659	-0.46%
2020/03/17	0	0.00	2	61.90	61.30	-2	639	-0.31%
2020/03/16	1	65.90	0	0.00	64.50	1	635	0.16%
2020/03/13	1	64.60	0	0.00	66.80	1	633	0.16%
2020/03/12	7	72.67	1	71.40	71.50	6	615	0.98%
2020/03/10	0	0.00	2	76.00	77.00	-2	621	-0.32%
2020/03/05	0	0.00	1	82.30	82.30	-1	616	-0.16%
2020/03/04	0	0.00	2	81.35	81.50	-2	615	-0.33%
2020/02/27	1	80.30	0	0.00	80.30	1	622	0.16%
2020/02/25	1	80.70	0	0.00	80.70	1	606	0.16%
2020/02/24	1	82.00	0	0.00	81.20	1	610	0.16%
2020/02/14	0	0.00	3	81.80	82.20	-3	657	-0.46%
2020/02/13	5	81.60	1	81.40	81.00	4	664	0.60%
2020/02/05	1	81.90	0	0.00	81.30	1	726	0.14%
2020/02/03	2	74.35	0	0.00	79.50	2	734	0.27%
2020/01/30	8	81.90	10	81.30	81.20	-2	719	-0.28%
2020/01/20	0	0.00	1	90.60	90.20	-1	697	-0.14%
2020/01/16	0	0.00	2	90.65	90.40	-2	735	-0.27%
2020/01/15	1	92.30	0	0.00	91.10	1	778	0.13%
2020/01/14	1	91.30	0	0.00	91.80	1	795	0.13%
2020/01/10	0	0.00	0	89.50	89.00	0	812	0.00%
2020/01/06	0	0.00	10	91.20	91.10	-10	891	-1.12%
2020/01/02	0	0.00	1.1	95.37	94.90	-1.1	935	-0.11%
2019/12/31	1	94.40	2	94.70	93.80	-1	951	-0.11%
2019/12/30	3	94.33	0	0.00	94.00	3	962	0.31%
2019/12/26	5	95.70	20	95.04	95.40	-15	966	-1.55%
2019/12/25	7	95.37	4	95.80	96.30	3	963	0.31%
2019/12/24	22	92.54	2	93.10	94.60	20	948	2.11%
2019/12/23	0	0.00	1	91.40	90.00	-1	935	-0.11%
2019/12/19	1	92.80	1	92.80	92.60	0	965	0.00%
2019/12/18	0	0.00	3	92.40	92.10	-3	972	-0.31%
2019/12/17	0	0.00	1	91.40	92.10	-1	981	-0.10%
2019/12/11	1	92.30	0	0.00	92.00	1	1,035	0.10%
2019/12/09	1	92.50	1	92.80	92.10	0	1,067	0.00%
2019/12/06	1	93.30	4.1	92.20	92.20	-3.1	1,116	-0.27%
2019/12/05	1	91.60	0	0.00	92.00	1	1,121	0.09%
2019/12/03	0	0.00	1	89.70	90.00	-1	1,174	-0.09%
2019/11/21	0	0.00	1	90.80	91.00	-1	1,543	-0.06%
2019/11/20	1	92.10	1	91.80	91.10	0	1,688	0.00%
2019/11/19	0	0.00	10	89.40	89.50	-10	1,721	-0.58%
2019/11/18	17	87.85	1	87.70	87.70	16	1,772	0.90%
2019/11/15	0	0.00	0.2	88.80	88.50	-0.2	1,929	-0.01%
2019/11/14	2	88.70	0	0.00	88.70	2	1,944	0.10%
2019/11/12	3	89.00	0	0.00	88.50	3	1,976	0.15%
2019/11/06	0	0.00	0.1	94.70	94.70	-0.1	2,122	-0.01%
2019/10/28	1	97.50	1.2	97.94	97.70	-0.2	2,690	-0.01%
2019/10/24	1	97.60	0.8	97.80	97.80	0.2	2,914	0.01%
2019/10/23	1	97.00	2	97.20	97.80	-1	3,121	-0.03%
2019/10/22	0	0.00	1	95.20	95.00	-1	3,101	-0.03%
2019/10/21	3	94.20	1	93.90	94.60	2	3,158	0.06%
2019/10/18	1	94.40	0	0.00	94.30	1	3,198	0.03%
2019/10/15	1	92.10	0	0.00	92.10	1	3,174	0.03%
2019/10/14	0	0.00	2	95.35	95.10	-2	3,154	-0.06%
2019/10/09	2	94.40	6	95.15	95.00	-4	3,151	-0.13%
2019/10/08	6	94.70	30	95.00	94.40	-24	3,156	-0.76%
2019/10/07	5	99.70	3	99.10	98.10	2	3,112	0.06%
2019/10/03	0	0.00	1	101.50	101.00	-1	3,121	-0.03%
2019/10/02	1	101.00	0	0.00	102.00	1	3,123	0.03%
2019/09/27	15	101.50	1	101.00	101.00	14	3,132	0.45%
2019/09/26	1	103.50	3	104.17	104.00	-2	3,135	-0.06%
2019/09/25	1	102.00	5	103.00	103.00	-4	3,140	-0.13%
2019/09/24	0	0.00	11.8	103.89	103.50	-11.8	3,180	-0.37%
2019/09/23	1	102.00	0	0.00	102.50	1	3,165	0.03%
2019/09/20	1	101.52	10	101.00	102.50	-9	3,165	-0.28%
2019/09/19	0	0.00	5	101.00	101.00	-5	3,158	-0.16%
2019/09/18	6	101.42	1	101.00	101.50	5	3,163	0.16%
2019/09/17	10	100.50	1	100.00	100.00	9	3,165	0.28%
2019/09/16	10	100.55	0.4	101.00	101.50	9.6	3,193	0.30%
2019/09/12	2	103.00	0	0.00	103.50	2	3,203	0.06%
2019/09/11	2	103.25	0	0.00	103.00	2	3,199	0.06%
2019/09/10	5	103.50	3	103.83	103.50	2	3,196	0.06%
2019/09/09	1	110.50	0	0.00	110.00	1	3,149	0.03%
2019/09/06	5	109.00	0	0.00	109.00	5	3,135	0.16%
2019/09/05	5	111.00	11	112.45	111.00	-6	3,112	-0.19%
2019/09/04	3	110.17	1	110.00	110.00	2	3,082	0.06%
2019/09/03	29	113.28	25	114.40	109.00	4	3,074	0.13%
2019/09/02	0	0.00	3	107.00	108.50	-3	2,951	-0.10%
2019/08/30	3	108.00	10	108.35	107.00	-7	2,939	-0.24%
2019/08/29	6	106.00	0	108.50	106.00	6	2,915	0.21%
2019/08/28	2	109.00	3	108.50	107.50	-1	2,880	-0.03%
2019/08/27	1	112.50	0	0.00	110.00	1	2,851	0.04%
2019/08/26	4	108.25	3	109.33	108.50	1	2,807	0.04%
2019/08/23	1	113.00	3	112.50	111.50	-2	2,792	-0.07%
2019/08/22	4	109.88	3	108.00	108.00	1	2,653	0.04%
2019/08/21	8	107.88	7	107.64	107.50	1	2,613	0.04%
2019/08/20	14	109.54	9	110.44	107.50	5	2,574	0.19%
2019/08/19	0	0.00	1	102.00	102.50	-1	2,430	-0.04%
2019/08/16	0	0.00	5	100.28	100.50	-5	2,449	-0.20%
2019/08/15	1	98.00	3	98.50	99.30	-2	2,464	-0.08%
2019/08/14	3	101.67	4	101.38	101.00	-1	2,476	-0.04%
2019/08/13	1	101.50	0	0.00	100.50	1	2,484	0.04%
2019/08/12	10	103.95	7	104.86	103.50	3	2,533	0.12%
2019/08/08	4	111.13	12	110.83	112.00	-8	2,625	-0.30%
2019/08/07	6	108.08	10	107.35	105.50	-4	2,604	-0.15%
2019/08/06	1	106.00	1	109.00	108.50	0	2,646	0.00%
2019/08/05	10	108.65	5	109.40	107.00	5	2,683	0.19%
2019/08/02	22.2	112.09	5	112.90	113.50	17.2	2,685	0.64%
2019/08/01	8	110.81	18	113.03	114.00	-10	2,652	-0.38%
2019/07/31	6	104.75	8	104.06	104.00	-2	2,468	-0.08%
2019/07/30	10	103.85	19	106.89	103.00	-9	2,459	-0.37%
2019/07/29	20	108.55	16	107.69	106.50	4	2,467	0.16%
2019/07/26	17	110.41	12	111.29	111.50	5	2,484	0.20%
2019/07/25	52	107.15	14	109.57	110.50	38	2,336	1.63%
2019/07/24	12	99.11	0	0.00	100.50	12	2,174	0.55%
2019/07/23	26	99.25	30	99.88	98.60	-4	2,210	-0.18%
2019/07/22	19	97.05	11	97.62	97.70	8	2,208	0.36%
2019/07/19	15	94.99	14	94.97	94.50	1	2,280	0.04%
2019/07/16	8	94.51	3	95.00	94.40	5	2,644	0.19%
2019/07/15	3	93.40	2	93.30	93.30	1	2,751	0.04%
2019/07/12	4	94.25	2	93.10	93.10	2	2,827	0.07%
2019/07/11	0	0.00	5	92.34	92.80	-5	2,858	-0.17%
2019/07/09	7	93.80	13	93.31	92.30	-6	2,992	-0.20%
2019/07/08	5	95.30	6	95.72	95.70	-1	2,971	-0.03%
2019/07/04	4	95.20	0	0.00	94.70	4	3,007	0.13%
2019/07/03	0	0.00	5	95.02	94.40	-5	3,066	-0.16%
2019/07/02	1	96.10	1	97.00	96.30	0	3,082	0.00%
2019/07/01	8	96.41	6	97.17	96.10	2	3,073	0.07%
2019/06/26	1	91.80	0	0.00	91.80	1	3,035	0.03%
2019/06/25	2	91.90	2	93.25	91.80	0	3,033	0.00%
2019/06/24	2	93.70	5	93.70	93.60	-3	3,021	-0.10%
2019/06/21	3	94.00	6	98.15	94.00	-3	3,014	-0.10%
2019/06/20	7	96.97	9	96.72	97.10	-2	2,979	-0.07%
2019/06/19	3	94.63	40	95.06	95.40	-37	2,962	-1.25%
2019/06/18	2	94.30	2	93.20	92.30	0	2,949	0.00%
2019/06/17	3	92.70	5	92.50	93.20	-2	2,940	-0.07%
2019/06/14	1	94.20	6	93.32	93.20	-5	2,938	-0.17%
2019/06/12	5	95.20	0	0.00	94.70	5	2,958	0.17%
2019/06/11	0	0.00	2	96.00	94.40	-2	2,967	-0.07%
2019/06/10	0	0.00	8	94.03	95.00	-8	2,989	-0.27%
2019/06/06	0	0.00	1	91.00	91.10	-1	2,970	-0.03%
2019/06/05	2	92.60	1	90.80	91.20	1	2,973	0.03%
2019/06/04	0	0.00	4	91.43	90.70	-4	2,991	-0.13%
2019/05/31	0	0.00	1	92.70	93.00	-1	3,005	-0.03%
2019/05/30	2	92.55	2	92.65	93.00	0	3,008	0.00%
2019/05/29	1	90.60	1	90.60	90.70	0	3,002	0.00%
2019/05/28	2	90.95	1	90.20	91.50	1	3,010	0.03%
2019/05/27	2	88.70	5	87.54	90.80	-3	3,003	-0.10%
2019/05/24	1	89.70	1	90.40	89.00	0	3,004	0.00%
2019/05/23	5	87.98	29	87.29	88.70	-24	3,011	-0.80%
2019/05/22	30	92.20	8	92.03	90.70	22	2,998	0.73%
2019/05/21	7	91.06	0	0.00	91.60	7	3,000	0.23%
2019/05/20	3	92.93	3	92.37	91.50	0	3,022	0.00%
2019/05/17	0	0.00	8	92.45	94.10	-8	2,990	-0.27%
2019/05/16	37	95.08	12	94.18	92.00	25	2,916	0.86%
2019/05/15	2	100.25	16	101.44	100.00	-14	2,776	-0.50%
2019/05/14	7	101.79	0	0.00	102.00	7	2,728	0.26%
2019/05/13	17	104.09	38	105.50	106.00	-21	2,648	-0.79%
2019/05/10	10	101.43	5	103.00	102.50	5	2,571	0.19%
2019/05/09	48	100.95	15	103.10	101.00	33	2,521	1.31%
2019/05/08	26	100.39	3	100.50	100.00	23	2,410	0.95%
2019/05/07	3	102.50	4	101.25	102.50	-1	2,385	-0.04%
2019/05/06	2	99.85	0	0.00	99.20	2	2,340	0.09%
2019/05/03	1	105.00	6	104.67	104.50	-5	2,271	-0.22%
2019/05/02	0	0.00	7	101.79	101.50	-7	2,185	-0.32%
2019/04/30	16	99.17	6	100.40	100.50	10	2,155	0.46%
2019/04/29	24	99.71	7	102.71	99.40	17	2,095	0.81%
2019/04/26	11	101.27	5	99.68	101.00	6	2,042	0.29%
2019/04/25	6	105.75	7	106.50	104.00	-1	1,984	-0.05%
2019/04/24	5	105.50	24	106.13	103.50	-19	1,889	-1.01%
2019/04/23	26	103.35	11	103.59	103.00	15	1,773	0.85%
2019/04/22	0	0.00	4	99.58	105.00	-4	1,642	-0.24%
2019/04/19	13	96.45	5	96.76	95.60	8	1,505	0.53%
2019/04/18	1	92.40	2	90.65	90.10	-1	1,385	-0.07%
2019/04/17	2	90.35	1	91.20	90.00	1	1,309	0.08%
2019/04/16	6	89.12	7	90.01	91.00	-1	1,269	-0.08%
2019/04/15	1	87.50	3	86.57	86.60	-2	1,155	-0.17%
2019/04/12	1	84.10	0	0.00	84.10	1	1,136	0.09%
2019/04/11	0	0.00	1	87.00	83.70	-1	1,129	-0.09%
2019/04/09	4	87.58	5	87.20	86.70	-1	1,077	-0.09%
2019/04/08	2	84.60	3	85.03	86.70	-1	1,004	-0.10%
2019/04/03	1	82.90	1	84.10	83.20	0	964	0.00%
2019/04/02	0	0.00	1	83.20	83.10	-1	951	-0.11%
2019/04/01	3	83.57	3	82.33	82.30	0	943	0.00%
2019/03/29	1	82.50	2	82.35	82.50	-1	933	-0.11%
2019/03/26	1	81.30	1	81.10	81.10	0	934	0.00%
2019/03/25	1	80.40	2	80.25	80.30	-1	945	-0.11%
2019/03/22	1	81.20	2	81.00	82.00	-1	940	-0.11%
2019/03/21	1	81.20	4	81.48	82.50	-3	935	-0.32%
2019/03/18	7	81.87	10.9	81.87	81.50	-3.9	972	-0.40%
2019/03/15	1	80.50	0	0.00	80.60	1	962	0.10%
2019/03/14	0	0.00	2	82.00	80.70	-2	972	-0.21%
2019/03/13	3	81.90	1	82.10	82.30	2	973	0.21%
2019/03/11	1	79.00	1	79.00	79.10	0	964	0.00%
2019/03/08	1	77.30	1	77.60	78.00	0	986	0.00%
2019/03/07	3	80.07	0	0.00	79.30	3	981	0.31%
2019/03/06	0	0.00	1	80.50	81.30	-1	991	-0.10%
2019/03/05	3	79.83	3	79.53	79.90	0	1,013	0.00%
2019/03/04	2	80.90	2	79.80	80.00	0	1,009	0.00%
2019/02/27	3	80.83	2	80.85	80.30	1	1,010	0.10%
2019/02/25	10	83.15	8	83.29	83.40	2	1,043	0.19%
2019/02/22	8	84.81	15	84.27	82.10	-7	1,049	-0.67%
2019/02/21	7	83.27	2	83.90	84.00	5	1,037	0.48%
2019/02/20	16	84.10	15	85.17	84.40	1	1,010	0.10%
2019/02/19	24	83.93	5	83.58	85.20	19	975	1.95%
2019/02/18	1	80.20	0	0.00	80.80	1	912	0.11%
2019/02/14	2	80.85	2	79.90	79.70	0	887	0.00%
2019/02/12	3	81.13	1	81.00	81.00	2	879	0.23%
2019/02/11	3	81.63	2	81.85	81.30	1	868	0.12%
2019/01/29	0	0.00	1	78.50	79.00	-1	819	-0.12%
2019/01/28	1	79.00	0	0.00	78.40	1	817	0.12%
2019/01/18	0	0.00	5	79.54	79.30	-5	817	-0.61%
2019/01/17	1	79.50	6	79.52	80.20	-5	813	-0.61%
2019/01/16	0	0.00	1	80.40	80.30	-1	800	-0.12%
2019/01/15	1	77.90	1	78.10	78.10	0	781	0.00%
2019/01/08	4	76.85	2	76.60	78.20	2	762	0.26%
2019/01/07	1	76.70	2	76.80	76.80	-1	756	-0.13%
2019/01/04	5	76.60	0	0.00	75.20	5	759	0.66%
2019/01/02	1	77.50	1	77.70	77.60	0	754	0.00%
2018/12/27	2	76.20	2	75.90	75.90	0	771	0.00%
2018/12/25	0	0.00	12	76.49	76.50	-12	768	-1.56%
2018/12/24	2	77.50	0	0.00	77.90	2	770	0.26%
2018/12/22	2	77.70	3	76.83	77.30	-1	786	-0.13%
2018/12/21	1	75.80	1	74.80	77.00	0	782	0.00%
2018/12/20	2	75.75	2	75.95	75.50	0	774	0.00%
2018/12/19	3	77.03	2	76.30	76.20	1	764	0.13%
2018/12/18	1	76.40	2	76.20	76.10	-1	759	-0.13%
2018/12/17	3	79.60	3	79.03	78.70	0	742	0.00%
2018/12/14	3	80.73	3	80.20	80.00	0	736	0.00%
2018/12/13	0	0.00	1	80.00	80.00	-1	722	-0.14%
2018/12/12	3	79.70	3	80.00	79.70	0	715	0.00%
2018/12/11	4	77.85	4	78.18	78.60	0	684	0.00%
2018/12/10	6	77.02	1	77.30	77.30	5	671	0.74%
2018/12/07	11	77.90	6	78.47	78.90	5	658	0.76%
2018/12/06	3	77.63	7	77.59	77.10	-4	638	-0.63%
2018/12/05	6	78.90	1	79.30	78.20	5	619	0.81%
2018/12/04	3	80.40	3	80.57	80.40	0	602	0.00%
2018/12/03	4	80.40	5	80.82	79.90	-1	585	-0.17%
2018/11/30	6	78.28	6	78.82	78.70	0	555	0.00%
2018/11/29	9	78.02	4	78.50	77.70	5	532	0.94%
2018/11/28	3	77.20	2	76.90	77.80	1	503	0.20%
2018/11/27	1	75.20	0	0.00	75.80	1	467	0.21%
2018/11/26	2	75.40	2	74.80	75.30	0	456	0.00%
2018/11/23	1	75.00	3	75.13	74.50	-2	446	-0.45%
2018/11/22	1	75.50	6	75.00	74.80	-5	418	-1.19%
2018/11/21	7	73.97	5	72.86	73.50	2	383	0.52%
2018/11/20	8	72.29	4	72.68	72.30	4	357	1.12%
2018/11/19	1	70.50	0	0.00	70.50	1	344	0.29%
2018/11/16	2	71.20	2	70.90	70.00	0	345	0.00%
2018/11/12	0	0.00	1	71.00	70.80	-1	349	-0.29%
2018/11/09	5	71.04	4	70.50	70.80	1	354	0.28%
2018/11/02	52	69.61	3	69.47	69.50	49	376	13.02%
2018/11/01	3	69.70	0	0.00	69.20	3	375	0.80%
2018/10/30	0	0.00	8	68.04	68.30	-8	370	-2.16%
2018/10/29	0	0.00	9	67.53	68.00	-9	378	-2.38%
2018/10/26	0	0.00	9	67.96	67.80	-9	384	-2.34%
2018/10/25	0	0.00	30	70.39	70.30	-30	375	-7.99%
2018/10/24	3	72.53	4	72.98	72.80	-1	374	-0.27%
2018/10/23	5	74.30	1	73.50	72.90	4	380	1.05%
2018/10/19	2	72.70	3	72.43	72.70	-1	380	-0.26%
2018/10/18	2	73.60	2	73.10	72.50	0	383	0.00%
2018/10/17	2	72.95	0	0.00	72.30	2	384	0.52%
2018/10/16	0	0.00	1	71.40	72.00	-1	404	-0.25%
2018/10/15	3	70.57	2	70.70	70.50	1	433	0.23%
2018/10/12	1	70.20	1	71.20	70.70	0	482	0.00%
2018/10/08	2	75.80	1	76.30	73.00	1	713	0.14%
2018/10/05	3	72.13	2	74.00	74.70	1	750	0.13%
2018/10/04	1	73.90	1	74.40	74.60	0	740	0.00%
2018/10/02	0	0.00	1	74.60	74.90	-1	740	-0.14%
2018/10/01	3	73.63	2	74.40	74.70	1	741	0.13%
2018/09/18	2	72.30	2	71.10	71.30	0	758	0.00%
2018/09/11	1	69.40	0	0.00	69.00	1	774	0.13%
2018/08/30	1	72.90	1	72.70	71.60	0	832	0.00%
2018/08/20	0	0.00	2	69.90	69.60	-2	904	-0.22%
2018/07/23	1	76.60	4	75.00	75.00	-3	807	-0.37%
2018/07/20	0	0.00	1	80.10	80.10	-1	795	-0.13%
2018/07/18	6	84.87	3	83.37	83.50	3	725	0.41%
2018/07/17	1	84.10	1	84.10	82.30	0	653	0.00%
2018/07/16	0	0.00	12	83.32	84.10	-12	602	-1.99%
2018/07/13	12	81.31	2	80.80	79.90	10	481	2.08%
2018/07/02	0	0.00	1	79.00	78.10	-1	404	-0.25%
2018/06/29	3	78.23	2	78.00	77.90	1	387	0.26%
2018/06/27	1	78.10	1	77.70	77.50	0	379	0.00%
2018/06/13	1	81.00	1	82.00	79.50	0	335	0.00%
2018/06/08	1	76.60	0	0.00	76.30	1	296	0.34%
2018/06/01	4	75.90	5	76.08	75.70	-1	237	-0.42%
2018/05/28	1	66.50	0	0.00	69.00	1	197	0.51%
2018/05/14	5	64.70	5	64.50	64.50	0	265	0.00%
2018/03/26	1	71.30	0	0.00	71.00	1	321	0.31%
2018/03/23	0	0.00	1	72.20	71.70	-1	319	-0.31%
2018/02/23	0	77.60	0	0.00	75.50	0	381	0.00%
2018/02/06	0	0.00	1	74.50	74.10	-1	363	-0.27%
2018/01/19	0	0.00	0	76.00	76.50	0	433	0.00%
2018/01/16	0	0.00	1	77.60	77.30	-1	444	-0.23%