泰福-KY (6541)-國泰-高雄券商分點個股進出

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

泰福-KY

(6541)

股價
43.00
漲跌
--
漲幅
0.00%
成交量
251張
產業
上市生技醫療類股▲0.49%
119人加入追蹤

立即追蹤
本地時間:13:30

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

泰福-KY (6541)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/10	2	42.90	0	0.00	43.00	2	352	0.57%
2024/05/07	3	42.90	0	0.00	43.05	3	349	0.86%
2024/04/30	1	47.05	0	0.00	46.90	1	329	0.30%
2024/04/29	1	47.80	0	0.00	47.25	1	330	0.30%
2024/04/26	0	0.00	1	47.55	48.00	-1	329	-0.30%
2024/04/25	0.1	47.75	0	0.00	47.50	0.1	325	0.03%
2024/04/23	0.3	47.25	4	47.56	47.95	-3.7	326	-1.13%
2024/04/22	1	44.90	1	45.70	45.35	0	316	0.00%
2024/04/19	0	0.00	3	46.13	46.10	-3	305	-0.98%
2024/04/18	2	47.30	0	0.00	47.20	2	304	0.66%
2024/04/16	0.1	46.00	0	0.00	46.00	0.1	302	0.03%
2024/04/12	0.2	48.45	0	0.00	48.25	0.2	301	0.07%
2024/04/11	0	0.00	2	48.53	48.65	-2	302	-0.66%
2024/04/10	1.1	49.24	0.7	50.00	49.00	0.4	301	0.13%
2024/04/09	1	50.20	0	0.00	49.90	1	297	0.34%
2024/04/08	0	0.00	1.1	50.19	49.85	-1.1	288	-0.37%
2024/04/01	0	0.00	0.8	49.20	49.25	-0.8	276	-0.30%
2024/03/25	0	0.00	5	49.26	49.40	-5	312	-1.60%
2024/03/20	0.2	51.50	0	0.00	51.20	0.2	309	0.05%
2024/03/18	0	0.00	1	50.60	50.50	-1	311	-0.32%
2024/03/15	4	50.59	13	49.65	50.10	-9	313	-2.87%
2024/03/13	0.1	56.00	0	0.00	55.50	0.1	312	0.03%
2024/03/11	0	0.00	0.3	56.90	56.70	-0.3	316	-0.11%
2024/03/07	1	58.80	0	0.00	59.00	1	327	0.31%
2024/03/04	1	60.50	0	0.00	60.50	1	333	0.30%
2024/02/23	0	0.00	3	62.23	62.50	-3	423	-0.71%
2024/02/22	0	0.00	3	62.57	61.80	-3	446	-0.67%
2024/02/16	0	0.00	1.7	63.74	64.20	-1.7	462	-0.36%
2024/02/15	0	0.00	4	63.33	63.40	-4	480	-0.83%
2024/02/05	0	0.00	5	64.12	64.30	-5	478	-1.05%
2024/01/31	1	63.80	0	0.00	63.60	1	495	0.20%
2024/01/30	0	0.00	4	63.60	63.80	-4	503	-0.79%
2024/01/29	1	64.90	4	64.25	64.30	-3	510	-0.59%
2024/01/25	14	65.81	0	0.00	64.90	14	522	2.68%
2024/01/23	0	0.00	2	65.30	65.10	-2	569	-0.35%
2024/01/22	2	62.85	1	63.10	62.80	1	603	0.17%
2024/01/19	1	60.70	0	0.00	61.60	1	633	0.16%
2024/01/09	1	61.30	0	0.00	61.20	1	676	0.15%
2024/01/08	0	0.00	2	61.80	61.80	-2	674	-0.30%
2024/01/05	3	63.80	0	0.00	63.20	3	674	0.44%
2024/01/04	1	63.60	15	63.23	63.40	-14	673	-2.08%
2024/01/02	4	65.20	0	0.00	65.10	4	677	0.59%
2023/12/28	1	66.00	0	0.00	65.60	1	677	0.15%
2023/12/26	8.2	65.80	8	66.50	65.90	0.2	684	0.03%
2023/12/25	18	66.33	1	66.00	65.80	17	707	2.40%
2023/12/22	1.2	65.60	23	66.26	65.70	-21.8	705	-3.09%
2023/12/21	1	72.39	6	71.93	71.70	-5	671	-0.74%
2023/12/20	2	71.90	0	0.00	72.90	2	670	0.30%
2023/12/19	0	0.00	5	71.32	71.80	-5	668	-0.75%
2023/12/14	6	70.48	7	71.49	70.20	-1	681	-0.15%
2023/12/12	5	70.90	0	0.00	70.60	5	697	0.72%
2023/12/11	5	71.16	15.5	72.33	71.20	-10.5	696	-1.50%
2023/12/07	10	71.95	0	0.00	71.00	10	682	1.46%
2023/12/06	0	0.00	5	72.20	72.40	-5	680	-0.73%
2023/12/05	0.5	73.49	1	73.20	73.60	-0.5	677	-0.08%
2023/12/04	0	0.00	2	73.20	72.00	-2	667	-0.30%
2023/12/01	1	71.10	3	71.00	70.80	-2	659	-0.30%
2023/11/30	8	72.60	19.5	71.06	71.20	-11.5	653	-1.76%
2023/11/29	5.2	71.49	6	71.32	71.30	-0.8	649	-0.12%
2023/11/28	2.3	70.04	0	0.00	71.30	2.3	641	0.36%
2023/11/27	4	71.10	4.4	69.85	69.80	-0.4	636	-0.06%
2023/11/24	2	70.80	0	0.00	70.50	2	628	0.32%
2023/11/22	5	68.60	3	68.90	69.20	2	583	0.34%
2023/11/21	2	66.65	5	67.20	71.00	-3	556	-0.54%
2023/11/20	5	65.20	0	0.00	64.60	5	535	0.93%
2023/11/16	6	62.67	2	62.50	63.00	4	539	0.74%
2023/11/15	2	61.90	0	0.00	61.90	2	539	0.37%
2023/11/14	6.1	60.81	2	63.15	60.80	4.1	534	0.77%
2023/11/13	3	65.40	1	65.40	65.50	2	514	0.39%
2023/11/10	12.1	68.69	0	0.00	65.60	12.1	520	2.33%
2023/11/09	1	67.50	1	69.90	67.30	0	515	0.00%
2023/11/08	3	69.60	11	69.28	69.40	-8	511	-1.56%
2023/11/07	14	70.11	0	0.00	70.00	14	507	2.76%
2023/11/02	3	70.27	5	69.78	69.70	-2	490	-0.41%
2023/11/01	5	71.86	5	73.44	69.70	0	479	0.00%
2023/10/31	12	73.74	4	77.15	72.50	8	451	1.77%
2023/10/30	12	74.43	12.3	73.43	75.00	-0.3	420	-0.07%
2023/10/27	0	0.00	0	74.50	74.50	0	381	-0.01%
2023/10/26	2	67.40	2	66.20	67.80	0	350	0.00%
2023/10/25	0.2	66.31	0	0.00	66.30	0.2	343	0.06%
2023/10/24	1	66.90	0	68.90	66.20	1	331	0.29%
2023/10/23	4	64.90	0	0.00	66.60	4	316	1.26%
2023/10/20	9	61.03	0	0.00	61.10	9	303	2.97%
2023/10/17	5	61.94	0	0.00	60.90	5	291	1.72%
2023/10/16	2.2	62.58	2	62.70	62.40	0.2	285	0.05%
2023/10/13	0	0.00	4	64.73	62.70	-4	284	-1.40%
2023/10/12	0	0.00	3.9	62.02	62.60	-3.9	279	-1.39%
2023/10/11	0.7	63.09	3	62.63	62.10	-2.3	278	-0.84%
2023/10/06	2	63.40	2	65.10	64.40	0	276	0.00%
2023/10/05	2	63.40	0	0.00	63.40	2	272	0.73%
2023/09/28	0	0.00	0.4	69.30	65.40	-0.4	259	-0.14%
2023/09/27	1	63.10	0	0.00	63.00	1	231	0.43%
2023/09/25	5	65.10	0	0.00	64.30	5	228	2.18%
2023/09/21	1	63.60	0	65.30	62.70	1	226	0.44%
2023/09/20	2	66.80	7	66.87	65.30	-5	222	-2.25%
2023/09/19	0	0.00	5	66.28	67.20	-5	216	-2.31%
2023/09/18	5	64.50	1	66.70	64.30	4	206	1.94%
2023/09/15	0.8	60.97	1.2	60.33	66.20	-0.4	195	-0.20%
2023/09/13	0	0.00	0	60.10	60.00	0	181	-0.02%
2023/09/12	0	0.00	3	60.00	59.70	-3	198	-1.51%
2023/09/11	0	0.00	1	59.70	59.60	-1	198	-0.50%
2023/09/07	1	60.00	1	60.60	60.00	0	192	0.00%
2023/09/01	0	0.00	2	62.10	61.90	-2	186	-1.07%
2023/08/31	2.2	61.41	0	0.00	62.20	2.2	185	1.19%
2023/08/29	1	60.00	0	0.00	61.00	1	181	0.55%
2023/08/28	1	62.00	0	0.00	60.20	1	181	0.55%
2023/08/21	1	64.90	0	0.00	64.60	1	144	0.69%
2023/08/18	1.7	66.98	0.4	68.00	66.80	1.2	139	0.89%
2023/08/17	0	0.00	0.3	68.00	68.30	-0.3	136	-0.24%
2023/08/16	0	0.00	0	69.00	68.60	0	135	-0.01%
2023/08/15	0.6	69.40	0	71.20	68.70	0.5	125	0.43%
2023/08/11	0.1	68.80	0	0.00	69.00	0.1	118	0.10%
2023/08/10	0	68.70	0	0.00	68.30	0	119	0.02%
2023/08/02	3	67.00	0	0.00	67.00	3	122	2.44%
2023/07/31	10	70.00	0	0.00	69.30	10	127	7.87%
2023/07/21	0	0.00	0.5	70.02	71.60	-0.5	160	-0.31%
2023/07/18	30	70.20	0	0.00	69.90	30	166	17.97%
2023/07/17	0	0.00	0.5	70.00	70.30	-0.5	167	-0.30%
2023/07/11	0.7	74.00	0	0.00	74.00	0.7	174	0.40%
2023/07/06	1	75.60	0	0.00	75.00	1	178	0.56%
2023/07/05	0.1	77.10	1	76.40	76.50	-0.9	178	-0.51%
2023/07/04	0	0.00	0.1	79.50	77.10	-0.1	179	-0.04%
2023/06/29	0.1	74.90	0	0.00	75.00	0.1	187	0.04%
2023/06/19	1	75.70	0.3	75.50	76.30	0.7	187	0.36%
2023/06/13	1.1	78.79	0	0.00	79.00	1.1	179	0.59%
2023/06/09	1	80.40	0	0.00	80.50	1	189	0.53%
2023/05/10	0	0.00	1	83.00	85.40	-1	1,142	-0.09%
2023/05/08	0	0.00	2	80.92	81.80	-2	1,154	-0.17%
2023/05/02	1	77.50	0	0.00	77.60	1	1,159	0.09%
2023/04/28	0	0.00	1	75.90	76.00	-1	1,160	-0.09%
2023/04/27	1	75.30	1	75.40	75.40	0	1,159	0.00%
2023/04/26	3	75.60	6	76.60	74.80	-3	1,154	-0.26%
2023/04/25	0	0.00	1	76.20	75.90	-1	1,144	-0.09%
2023/04/21	1	77.60	0	0.00	77.80	1	1,153	0.09%
2023/04/19	0	0.00	1	81.00	80.80	-1	1,162	-0.09%
2023/04/17	1	79.50	0	0.00	79.90	1	1,167	0.09%
2023/04/11	0	0.00	1	80.70	79.10	-1	1,196	-0.08%
2023/04/10	0	0.00	0.3	80.50	80.00	-0.3	1,202	-0.03%
2023/04/07	0.2	80.75	0	0.00	80.50	0.2	1,208	0.02%
2023/04/06	2	80.25	1	79.70	80.00	1	1,218	0.08%
2023/03/31	2	84.50	0	0.00	80.60	2	1,246	0.16%
2023/03/29	0.1	88.40	0	0.00	89.50	0.1	1,281	0.01%
2023/03/24	0.3	95.03	0.1	92.65	94.10	0.2	1,438	0.02%
2023/03/23	0	0.00	2	87.70	89.70	-2	1,482	-0.13%
2023/03/22	1	83.10	1.7	82.34	84.00	-0.7	1,516	-0.04%
2023/03/20	0.3	83.08	0	0.00	83.00	0.3	1,531	0.02%
2023/03/17	0.2	80.08	0	74.70	80.00	0.2	1,538	0.01%
2023/03/16	3.5	87.11	0.1	85.40	82.40	3.4	1,545	0.22%
2023/03/15	0.4	91.49	0.3	90.10	91.50	0.1	1,550	0.00%
2023/03/14	6.7	90.75	0	0.00	91.00	6.7	1,575	0.43%
2023/03/01	3	37.00	2	37.05	37.20	1	1,645	0.06%
2023/02/24	4.1	36.99	0	0.00	37.75	4.1	1,626	0.25%
2023/02/23	2	37.58	0	0.00	37.40	2	1,590	0.13%
2023/02/22	7	38.33	7	38.08	38.25	0	1,554	0.00%
2023/02/21	6.1	37.34	7	37.06	37.45	-0.9	1,521	-0.06%
2023/02/20	38.2	36.05	2	38.85	38.35	36.2	1,481	2.44%
2023/02/17	5	39.30	0	0.00	39.30	5	1,351	0.37%
2023/02/16	2	43.65	0	0.00	43.65	2	1,381	0.14%
2023/02/15	7	49.13	5	49.75	48.50	2	1,389	0.14%
2023/02/14	9	48.10	20	48.73	48.50	-11	1,348	-0.82%
2023/02/13	2	46.33	12	47.26	48.00	-10	1,278	-0.78%
2023/02/10	2	43.90	4	43.66	43.75	-2	1,216	-0.16%
2023/02/09	1	46.10	6	46.26	45.80	-5	1,190	-0.42%
2023/02/08	1	43.00	7	45.29	46.35	-6	1,155	-0.52%
2023/02/07	4	42.24	7	42.29	42.70	-3	1,113	-0.27%
2023/02/06	1	42.10	11	40.20	42.35	-10	1,082	-0.92%
2023/02/03	2	38.60	1	38.85	38.50	1	1,091	0.09%
2023/02/02	0	0.00	1	38.60	38.35	-1	1,079	-0.09%
2023/01/31	1	37.75	0	0.00	37.85	1	1,068	0.09%
2023/01/30	10	39.66	2	40.35	39.20	8	1,054	0.76%
2023/01/17	3	37.87	0	0.00	37.85	3	1,035	0.29%
2023/01/16	0	0.00	1	37.75	37.75	-1	1,032	-0.10%
2023/01/13	1	36.50	0	0.00	36.60	1	1,027	0.10%
2023/01/10	1	36.50	0	0.00	36.35	1	1,027	0.10%
2023/01/09	3	36.48	0	0.00	36.35	3	1,032	0.29%
2023/01/04	0	0.00	1	35.80	36.00	-1	1,044	-0.10%
2022/12/30	2	35.75	0	0.00	35.10	2	1,051	0.19%
2022/12/29	1	35.30	0	0.00	35.40	1	1,050	0.10%
2022/12/28	1	35.90	0	0.00	35.70	1	1,051	0.10%
2022/12/22	0	0.00	2	36.10	36.00	-2	1,060	-0.19%
2022/12/21	0	0.00	2	36.75	36.00	-2	1,062	-0.19%
2022/12/20	2	36.80	1	38.00	36.05	1	1,066	0.09%
2022/12/16	1	38.85	1.3	38.50	37.40	-0.3	1,080	-0.03%
2022/12/15	1	37.50	0	0.00	37.45	1	1,096	0.09%
2022/12/14	4	37.44	1	38.50	38.10	3	1,097	0.27%
2022/12/13	2	41.55	2.1	41.65	40.05	-0.1	1,074	-0.01%
2022/12/12	0	0.00	5	39.91	39.55	-5	1,058	-0.47%
2022/12/09	3	40.80	3	40.90	40.75	0	1,142	0.00%
2022/12/08	8	41.49	11.6	43.10	41.50	-3.6	1,126	-0.32%
2022/12/07	0	0.00	1	37.20	39.20	-1	1,065	-0.09%
2022/12/05	1.1	35.90	4	37.01	37.45	-2.9	1,006	-0.29%
2022/12/02	1	34.20	0	0.00	34.05	1	981	0.10%
2022/12/01	0	0.00	1	34.10	34.05	-1	984	-0.10%
2022/11/30	1.1	33.55	3	33.70	33.85	-1.9	991	-0.19%
2022/11/29	0	0.00	2	33.20	33.20	-2	999	-0.20%
2022/11/25	0	0.00	2.3	36.30	34.50	-2.3	1,010	-0.22%
2022/11/24	6	35.79	1	37.45	37.15	5	1,023	0.49%
2022/11/23	0.2	33.72	1	32.00	35.05	-0.8	993	-0.08%
2022/11/22	0	0.00	1	31.60	31.90	-1	985	-0.10%
2022/11/18	0	0.00	0	31.40	31.00	0	1,040	0.00%
2022/11/17	0	0.00	2	31.30	31.00	-2	1,058	-0.19%
2022/11/16	1	30.80	10	30.54	30.65	-9	1,070	-0.84%
2022/11/15	3	31.48	0	0.00	31.55	3	1,072	0.28%
2022/11/14	1	32.00	6	31.75	32.00	-5	1,063	-0.47%
2022/11/11	1	29.30	1	29.70	29.10	0	1,050	0.00%
2022/11/10	0	0.00	1	29.40	29.40	-1	1,055	-0.09%
2022/11/07	2	29.10	0	0.00	29.10	2	1,079	0.19%
2022/11/04	14	29.78	0	0.00	29.80	14	1,082	1.29%
2022/11/03	17	29.45	9	29.19	29.90	8	1,083	0.74%
2022/11/02	4	29.14	2	28.90	29.10	2	1,080	0.19%
2022/11/01	2	30.00	10	27.00	29.55	-8	1,074	-0.74%
2022/10/31	1	29.45	0	0.00	29.45	1	1,036	0.10%
2022/10/28	0	0.00	0	32.70	32.70	0	1,079	0.00%
2022/10/27	2.1	36.30	0	0.00	36.30	2.1	1,209	0.17%
2022/10/25	0	0.00	3	40.50	40.30	-3	1,306	-0.23%
2022/10/20	1	42.60	0	0.00	42.95	1	1,430	0.07%
2022/10/19	2	45.00	0	0.00	44.00	2	1,511	0.13%
2022/10/18	8	45.25	0	0.00	44.95	8	1,590	0.50%
2022/10/17	91	43.45	3	43.65	44.65	88	1,614	5.45%
2022/10/14	0	0.00	1	46.00	45.40	-1	1,636	-0.06%
2022/10/13	1	43.50	0	0.00	43.55	1	1,652	0.06%
2022/10/11	1	46.90	0	0.00	46.55	1	1,680	0.06%
2022/10/07	0	0.00	7	49.41	49.05	-7	1,687	-0.41%
2022/10/03	0	0.00	1	50.00	49.90	-1	1,746	-0.06%
2022/09/27	2	49.45	1	49.60	49.60	1	1,818	0.05%
2022/09/26	1	49.10	0	0.00	49.10	1	1,838	0.05%
2022/09/22	1	51.00	1	52.50	52.00	0	1,965	0.00%
2022/09/20	2	50.10	4	51.00	50.90	-2	2,086	-0.10%
2022/09/19	1	50.90	0	0.00	49.65	1	2,127	0.05%
2022/09/16	2	50.00	0	0.00	50.50	2	2,168	0.09%
2022/09/13	0	0.00	2	52.25	51.40	-2	2,370	-0.08%
2022/09/12	5	51.00	0	0.00	51.70	5	2,435	0.21%
2022/09/08	0	50.70	0	0.00	50.80	0	2,487	0.00%
2022/09/07	0	0.00	1	48.75	49.50	-1	2,616	-0.04%
2022/09/06	1	49.20	1	49.60	49.05	0	2,712	0.00%
2022/09/05	1	50.80	3	51.17	50.10	-2	2,793	-0.07%
2022/09/01	0	51.00	0	0.00	50.70	0	2,827	0.00%
2022/08/31	1	51.50	3.2	51.79	52.70	-2.2	2,812	-0.08%
2022/08/30	0	0.00	89	50.07	50.40	-89	2,777	-3.20%
2022/08/29	2	49.25	0	0.00	49.15	2	2,765	0.07%
2022/08/26	0	0.00	2	50.70	50.80	-2	2,761	-0.07%
2022/08/25	5.2	50.13	5	50.00	49.90	0.2	2,743	0.01%
2022/08/24	6	52.37	5	51.60	52.20	1	2,691	0.04%
2022/08/23	11	51.47	0	0.00	51.70	11	2,674	0.41%
2022/08/22	0	52.10	3	52.17	52.00	-3	2,662	-0.11%
2022/08/19	1	51.50	2	51.15	50.90	-1	2,654	-0.04%
2022/08/18	2	51.50	8	51.71	51.40	-6	2,655	-0.23%
2022/08/17	1	51.00	0	0.00	50.70	1	2,640	0.04%
2022/08/16	18	51.23	1	51.00	51.50	17	2,627	0.65%
2022/08/15	1	48.65	1	48.70	48.75	0	2,599	0.00%
2022/08/12	0	0.00	3	48.15	48.15	-3	2,598	-0.12%
2022/08/11	4	48.29	1	48.00	48.30	3	2,592	0.12%
2022/08/10	1	47.50	1	47.25	47.30	0	2,587	0.00%
2022/08/09	1	46.20	2	47.75	48.00	-1	2,583	-0.04%
2022/08/08	2	45.95	0	0.00	46.00	2	2,572	0.08%
2022/08/05	0	0.00	1	48.25	48.35	-1	2,583	-0.04%
2022/08/04	5	47.02	14	47.89	47.35	-9	2,595	-0.35%
2022/08/03	31.1	49.48	140	48.71	49.35	-109	2,584	-4.22%	大賣/鉅額交易
2022/08/02	20	52.90	27	53.52	53.00	-7	2,492	-0.28%
2022/08/01	4	57.60	0	0.00	57.60	4	2,468	0.16%
2022/07/29	10	64.88	58	63.96	64.00	-48	2,512	-1.91%
2022/07/28	6	66.33	1	66.60	66.10	5	2,477	0.20%
2022/07/27	5	66.58	1	67.00	67.30	4	2,469	0.16%
2022/07/26	3.3	69.38	0.8	71.20	68.90	2.6	2,438	0.10%
2022/07/25	1	67.00	8.9	70.19	70.60	-7.9	2,356	-0.33%
2022/07/22	0	0.00	1	63.70	64.20	-1	2,279	-0.04%
2022/07/21	1	62.20	1	62.60	62.50	0	2,263	0.00%
2022/07/20	5	64.60	0	0.00	63.50	5	2,254	0.22%
2022/07/19	6	66.13	2	65.00	65.00	4	2,254	0.18%
2022/07/18	0	0.00	1	66.00	65.40	-1	2,283	-0.04%
2022/07/15	4	62.70	0	0.00	63.00	4	2,322	0.17%
2022/07/14	5	61.54	1	62.10	62.50	4	2,311	0.17%
2022/07/13	5	63.28	1	64.00	63.00	4	2,310	0.17%
2022/07/12	1	62.80	0	0.00	62.30	1	2,308	0.04%
2022/07/11	0	0.00	6	64.52	65.00	-6	2,299	-0.26%
2022/07/08	1	64.30	0	0.00	62.30	1	2,296	0.04%
2022/07/07	1	62.30	0	0.00	63.60	1	2,296	0.04%
2022/07/06	12	62.98	1	66.00	63.00	11	2,287	0.48%
2022/07/05	6	65.63	0	0.00	66.00	6	2,278	0.26%
2022/07/04	0	0.00	2.1	61.23	61.60	-2.1	2,245	-0.09%
2022/07/01	20	63.57	9	65.40	62.50	11	2,225	0.49%
2022/06/30	3.5	68.06	1	70.30	67.30	2.5	2,159	0.12%
2022/06/29	1	72.40	5	71.92	72.60	-4	2,083	-0.19%
2022/06/28	15.3	67.58	0	0.00	67.10	15.3	1,995	0.76%
2022/06/27	0.1	68.80	1	69.60	69.10	-1	1,951	-0.05%
2022/06/24	0	0.00	3	69.53	70.00	-3	1,917	-0.16%
2022/06/23	11.1	69.08	0	0.00	69.20	11.1	1,874	0.59%
2022/06/22	4	70.15	75.1	68.37	71.00	-71.1	1,796	-3.96%
2022/06/21	68	65.05	13	64.81	68.60	55	1,679	3.28%
2022/06/20	14	65.01	6	64.43	62.40	8	1,572	0.51%
2022/06/17	11	64.37	8	64.68	65.50	3	1,489	0.20%
2022/06/16	9	66.61	62	66.71	64.80	-53	1,425	-3.72%
2022/06/15	8.2	62.10	19	61.85	62.20	-10.8	1,299	-0.83%
2022/06/14	15	59.11	50	61.24	61.50	-35	1,201	-2.91%
2022/06/13	1	55.60	12	55.98	58.10	-11	1,105	-1.00%
2022/06/10	1	52.70	8	55.88	57.10	-7	1,083	-0.65%
2022/06/09	2	53.10	0	0.00	53.50	2	1,053	0.19%
2022/06/08	0	0.00	15	53.45	53.30	-15	1,051	-1.43%
2022/06/07	17	53.05	2	53.90	53.90	15	1,053	1.42%
2022/06/06	9	53.07	1	52.80	52.90	8	1,055	0.76%
2022/06/02	7	55.60	0	0.00	55.90	7	1,044	0.67%
2022/06/01	10	55.12	0	0.00	55.50	10	1,051	0.95%
2022/05/31	8	55.30	1	54.80	55.20	7	1,052	0.66%
2022/05/30	2	54.85	1	54.30	54.70	1	1,048	0.10%
2022/05/27	2	54.65	3	54.57	54.70	-1	1,044	-0.10%
2022/05/26	6	53.68	22	53.47	53.30	-16	1,038	-1.54%
2022/05/25	26	52.33	0	0.00	52.50	26	1,030	2.52%
2022/05/24	6	53.17	0	0.00	52.50	6	1,042	0.58%
2022/05/23	6	52.98	2	53.90	53.20	4	1,046	0.38%
2022/05/20	2	53.00	0	0.00	53.00	2	1,058	0.19%
2022/05/19	2	53.30	0	0.00	53.40	2	1,076	0.19%
2022/05/18	2	54.00	4	54.73	54.80	-2	1,073	-0.19%
2022/05/17	2	53.30	4	53.85	53.70	-2	1,078	-0.19%
2022/05/16	3	53.43	4	53.40	53.20	-1	1,080	-0.09%
2022/05/13	30	53.42	2	53.70	53.90	28	1,076	2.60%
2022/05/12	17	55.52	13	55.88	54.40	4	1,050	0.38%
2022/05/11	8	57.28	1	58.10	58.00	7	1,022	0.68%
2022/05/10	12	57.49	10	57.94	59.30	2	998	0.20%
2022/05/09	3	58.53	2	59.45	59.40	1	989	0.10%
2022/05/06	8	58.50	9	58.81	58.90	-1	945	-0.11%
2022/05/05	2	56.30	0	0.00	56.90	2	895	0.22%
2022/05/04	3	56.33	25	56.54	57.30	-22	888	-2.48%
2022/05/03	18	55.64	0	0.00	54.70	18	868	2.07%
2022/04/29	3	55.73	0	0.00	55.70	3	866	0.35%
2022/04/28	6	55.90	1	55.60	55.60	5	871	0.57%
2022/04/27	12	55.23	12	54.89	56.00	0	878	0.00%
2022/04/26	6	56.15	3	56.00	56.10	3	875	0.34%
2022/04/25	3	57.33	2	57.25	57.00	1	857	0.12%
2022/04/22	6	60.38	10	60.10	60.20	-4	840	-0.48%
2022/04/21	1	61.00	18	58.83	62.40	-17	801	-2.12%
2022/04/20	16	56.10	1	56.70	56.80	15	744	2.01%
2022/04/19	3	56.60	0	0.00	56.40	3	748	0.40%
2022/04/18	3	57.20	1	57.10	56.90	2	746	0.27%
2022/04/15	10	57.56	4	59.28	57.60	6	755	0.79%
2022/04/14	26	58.02	8	58.29	59.60	18	750	2.40%
2022/04/13	7.9	56.36	6	56.90	57.50	1.9	746	0.25%
2022/04/12	2	55.00	2	54.20	55.30	0	747	0.00%
2022/04/11	0	0.00	2	55.80	55.50	-2	772	-0.26%
2022/04/08	4	54.00	0	0.00	54.00	4	774	0.52%
2022/04/07	16	54.18	3	53.90	53.80	13	785	1.65%
2022/04/06	10	55.00	2	55.75	55.80	8	808	0.99%
2022/04/01	23	54.87	0	0.00	54.50	23	824	2.79%
2022/03/31	61	55.59	2	56.20	55.40	59	855	6.90%
2022/03/30	3	57.37	0	0.00	56.50	3	859	0.35%
2022/03/29	0	0.00	21	56.07	58.30	-21	865	-2.43%
2022/03/28	20	55.17	60	55.07	55.20	-40	867	-4.61%
2022/03/25	2	56.60	1	56.50	56.20	1	890	0.11%
2022/03/24	1	58.00	0	0.00	58.00	1	912	0.11%
2022/03/23	0	0.00	1	59.00	59.10	-1	970	-0.10%
2022/03/18	0	0.00	4.3	57.29	58.00	-4.3	1,255	-0.34%
2022/03/17	1	54.30	6	55.10	54.80	-5	1,332	-0.38%
2022/03/16	1.1	52.63	0	0.00	52.80	1.1	1,401	0.07%
2022/03/15	3.1	53.18	0	0.00	52.50	3.1	1,447	0.21%
2022/03/14	1	54.60	0	0.00	54.50	1	1,450	0.07%
2022/03/11	0	54.90	2	55.50	54.90	-2	1,460	-0.13%
2022/03/10	10	55.70	4	55.63	55.80	6	1,475	0.41%
2022/03/09	5	54.02	0	0.00	54.00	5	1,506	0.33%
2022/03/08	1.1	54.59	0	0.00	53.60	1.1	1,531	0.07%
2022/03/07	0.1	56.00	2	55.25	55.40	-1.9	1,530	-0.12%
2022/03/04	1.1	58.61	1	58.40	58.50	0.1	1,524	0.00%
2022/03/03	0	0.00	1	60.00	59.50	-1	1,527	-0.07%
2022/03/01	1	59.10	1	59.50	58.80	0	1,535	0.00%
2022/02/25	1	58.30	1	58.50	59.00	0	1,536	0.00%
2022/02/24	1.1	58.13	4	57.70	58.00	-2.9	1,550	-0.19%
2022/02/23	1	60.40	0	0.00	60.50	1	1,544	0.06%
2022/02/22	1.1	60.10	17	60.69	60.40	-16	1,545	-1.03%
2022/02/21	2	62.20	14	60.24	62.10	-12	1,538	-0.78%
2022/02/18	1	57.80	0	0.00	58.40	1	1,512	0.07%
2022/02/17	0.1	59.00	17	58.18	58.10	-16.9	1,512	-1.12%
2022/02/16	7	58.03	2	60.00	59.70	5	1,502	0.33%
2022/02/15	0	0.00	1	58.40	57.30	-1	1,497	-0.07%
2022/02/11	1.1	60.09	1	61.00	59.00	0.1	1,490	0.01%
2022/02/10	3	60.23	1.1	61.36	60.10	1.9	1,488	0.13%
2022/02/09	8	60.99	2	61.65	61.80	6	1,484	0.40%
2022/02/08	25	59.71	2	59.20	60.30	23	1,454	1.58%
2022/02/07	41	54.69	1	54.20	54.90	40	1,445	2.77%
2022/01/26	0	52.50	11	51.84	53.20	-11	1,438	-0.76%
2022/01/25	0.1	52.50	0	0.00	51.30	0.1	1,439	0.00%
2022/01/20	0	55.50	59	55.50	55.50	-59	1,424	-4.14%
2022/01/19	1	57.00	0	0.00	56.50	1	1,421	0.07%
2022/01/17	2	56.60	0	0.00	57.60	2	1,456	0.14%
2022/01/12	2	57.55	2	57.90	57.60	0	1,539	0.00%
2022/01/11	0.1	59.80	0	0.00	58.80	0.1	1,592	0.01%
2022/01/10	0	0.00	2	61.65	60.90	-2	1,592	-0.13%
2022/01/07	60	59.00	0	0.00	58.90	60	1,576	3.81%
2022/01/06	0	0.00	2	59.00	60.30	-2	1,566	-0.13%
2022/01/05	0.2	59.60	0	0.00	58.90	0.2	1,552	0.01%
2022/01/04	14	58.44	3	59.03	61.60	11	1,536	0.72%
2022/01/03	3	57.53	6	58.07	57.60	-3	1,506	-0.20%
2021/12/30	0	0.00	3	58.70	58.10	-3	1,492	-0.20%
2021/12/29	19	59.77	5	58.84	58.70	14	1,489	0.94%
2021/12/28	3	61.07	1	60.80	60.70	2	1,486	0.13%
2021/12/27	18.1	61.47	0	0.00	60.60	18.1	1,505	1.20%
2021/12/24	8	63.93	2	64.25	63.50	6	1,468	0.41%
2021/12/23	3.1	65.10	0	0.00	64.80	3.1	1,458	0.21%
2021/12/22	12.3	66.41	3	65.97	66.50	9.3	1,440	0.65%
2021/12/21	29.1	65.69	2	65.90	66.50	27.1	1,422	1.90%
2021/12/20	7	66.99	56	66.21	66.10	-49	1,392	-3.52%
2021/12/17	23.3	67.17	15	69.13	67.10	8.3	1,367	0.61%
2021/12/16	14.5	75.16	6	74.90	72.90	8.5	1,309	0.65%
2021/12/15	8	73.84	9.1	76.78	77.60	-1.1	1,255	-0.09%
2021/12/14	39.1	75.87	84	72.34	74.40	-44.9	1,171	-3.83%
2021/12/13	15	73.30	6	74.20	74.40	9	1,025	0.88%
2021/12/10	5	63.42	12	66.17	67.70	-7	939	-0.74%
2021/12/09	2	59.90	17	60.89	61.60	-15	868	-1.73%
2021/12/08	3	55.83	2	55.70	56.10	1	822	0.12%
2021/12/07	22	55.02	10	54.94	55.10	12	811	1.48%
2021/12/06	7	56.80	3	56.30	55.60	4	801	0.50%
2021/12/03	10	58.68	39	57.68	57.90	-29	785	-3.69%
2021/12/02	27	57.50	1	52.50	57.50	26	749	3.47%
2021/12/01	2	52.40	0	0.00	52.30	2	719	0.28%
2021/11/29	1	50.70	0	0.00	50.70	1	709	0.14%
2021/11/26	0	0.00	3	52.60	52.00	-3	706	-0.42%
2021/11/24	7	53.47	0.2	53.10	53.20	6.8	693	0.98%
2021/11/23	3	53.27	11.4	53.28	54.10	-8.4	684	-1.23%
2021/11/22	3	51.93	13	51.52	51.70	-10	662	-1.51%
2021/11/19	9	51.46	2	51.80	50.90	7	650	1.08%
2021/11/18	9	48.91	0	0.00	49.80	9	642	1.40%
2021/11/17	10	49.79	0	0.00	49.20	10	632	1.58%
2021/11/15	1	50.00	1	51.30	50.00	0	632	0.00%
2021/11/11	0	0.00	3	50.60	50.30	-3	630	-0.48%
2021/11/09	5.5	48.70	4	48.68	48.75	1.5	624	0.24%
2021/11/08	1	50.40	0	0.00	49.65	1	618	0.16%
2021/11/05	1	51.20	1	51.00	50.90	0	613	0.00%
2021/11/04	5	51.66	3	51.50	50.20	2	612	0.33%
2021/11/03	1	48.70	0	0.00	49.05	1	604	0.17%
2021/11/02	2	49.15	4	50.30	48.60	-2	604	-0.33%
2021/11/01	1	50.70	6	50.80	50.70	-5	592	-0.84%
2021/10/29	0	0.00	4	50.58	51.50	-4	594	-0.67%
2021/10/28	2	50.40	0	0.00	50.40	2	593	0.34%
2021/10/27	1.5	50.77	1	51.10	50.70	0.5	595	0.08%
2021/10/26	3	51.97	13	52.09	50.70	-10	610	-1.64%
2021/10/25	8.4	54.55	26	55.15	53.90	-17.6	597	-2.94%
2021/10/22	45	56.07	19	55.41	55.80	26	577	4.51%
2021/10/21	2	49.35	18	51.31	53.90	-16	535	-2.99%
2021/10/20	3	47.80	4	48.69	49.05	-1	505	-0.20%
2021/10/19	40	49.90	25	49.13	49.00	15	491	3.05%
2021/10/18	0	0.00	1	46.55	46.55	-1	445	-0.22%
2021/10/14	2	42.33	0	0.00	42.15	2	443	0.45%
2021/10/13	0	0.00	2	42.15	41.95	-2	445	-0.45%
2021/10/12	5	42.04	0	0.00	42.00	5	444	1.12%
2021/10/08	0.4	42.50	0	0.00	42.45	0.4	442	0.08%
2021/10/06	0.1	42.75	5	42.60	42.40	-4.9	450	-1.09%
2021/10/05	14	42.20	0	0.00	42.45	14	442	3.16%
2021/10/04	75.9	42.25	3	42.10	42.05	72.9	415	17.54%
2021/10/01	8	44.60	1	45.00	44.60	7	378	1.85%
2021/09/30	2	43.65	1	45.15	45.40	1	376	0.27%
2021/09/29	3	44.00	0	0.00	43.60	3	375	0.80%
2021/09/28	1	44.60	0	0.00	44.70	1	378	0.26%
2021/09/27	3	45.00	0	0.00	44.70	3	382	0.78%
2021/09/24	4	44.98	4	44.80	45.30	0	386	0.00%
2021/09/23	3	43.20	1.4	43.37	44.05	1.6	382	0.41%
2021/09/22	10	42.97	0	0.00	43.00	10	380	2.63%
2021/09/17	10	44.31	1	44.40	43.95	9	380	2.36%
2021/09/16	2	44.03	1.1	44.28	44.00	0.9	381	0.24%
2021/09/15	0	0.00	1	45.15	45.10	-1	379	-0.26%
2021/09/14	1	46.35	0	0.00	45.90	1	379	0.26%
2021/09/13	3	48.10	2	47.00	47.20	1	383	0.26%
2021/09/08	0	0.00	1	46.00	46.00	-1	402	-0.25%
2021/09/02	1	46.40	0	0.00	46.80	1	452	0.22%
2021/09/01	2	46.88	0	0.00	46.75	2	476	0.42%
2021/08/31	1	48.00	0	0.00	48.00	1	511	0.20%
2021/08/24	0	0.00	2	48.65	49.50	-2	547	-0.37%
2021/08/20	1	45.70	0	0.00	45.00	1	607	0.16%
2021/08/19	1	45.80	0	0.00	45.50	1	631	0.16%
2021/08/18	1	46.70	0	0.00	48.05	1	632	0.16%
2021/08/16	2.1	49.06	37	50.00	49.00	-34.9	649	-5.37%
2021/08/13	6	49.90	0	0.00	50.00	6	654	0.92%
2021/08/09	0	0.00	2	50.90	50.60	-2	722	-0.28%
2021/08/05	0	0.00	1	53.10	52.60	-1	749	-0.13%
2021/08/04	1	52.70	0	0.00	52.60	1	770	0.13%
2021/08/03	3	53.97	6	54.30	54.50	-3	777	-0.39%
2021/07/30	5	53.94	2.2	54.85	53.80	2.8	792	0.35%
2021/07/28	0	0.00	2	49.20	47.70	-2	785	-0.25%
2021/07/27	2	48.70	0	0.00	48.60	2	813	0.25%
2021/07/26	1	50.00	0	0.00	49.90	1	824	0.12%
2021/07/21	1	51.40	0	0.00	50.60	1	855	0.12%
2021/07/20	2	53.05	3	53.90	52.20	-1	865	-0.12%
2021/07/19	1.2	52.70	0	0.00	52.30	1.2	871	0.14%
2021/07/16	5	53.50	1	53.50	53.60	4	892	0.45%
2021/07/15	6	52.45	0	0.00	52.90	6	944	0.64%
2021/07/13	1	54.00	3	53.43	53.30	-2	996	-0.20%
2021/07/08	1	56.60	0	0.00	56.90	1	1,057	0.09%
2021/07/05	1	57.80	0	0.00	57.80	1	1,212	0.08%
2021/07/02	0	0.00	2	58.20	58.30	-2	1,257	-0.16%
2021/06/30	0	0.00	11	58.07	57.90	-11	1,299	-0.85%
2021/06/29	4	57.98	1	57.60	57.60	3	1,324	0.23%
2021/06/28	1	58.70	2	58.70	58.50	-1	1,340	-0.07%
2021/06/25	1	58.90	2	59.65	58.90	-1	1,387	-0.07%
2021/06/24	1	59.60	0	0.00	59.80	1	1,417	0.07%
2021/06/22	1	58.70	0	0.00	58.50	1	1,533	0.07%
2021/06/21	1	60.40	0	0.00	59.10	1	1,597	0.06%
2021/06/18	1	59.40	0	0.00	59.70	1	1,649	0.06%
2021/06/17	0	0.00	1	60.00	59.40	-1	1,684	-0.06%
2021/06/16	2	58.95	3	59.10	58.80	-1	1,704	-0.06%
2021/06/15	5	59.86	3	60.07	59.10	2	1,781	0.11%
2021/06/11	5	62.16	8	62.65	60.80	-3	1,807	-0.17%
2021/06/10	16	62.16	15	62.18	62.70	1	1,806	0.06%
2021/06/09	14	60.99	1	61.20	60.00	13	1,800	0.72%
2021/06/08	6	61.83	8	61.70	62.00	-2	1,784	-0.11%
2021/06/04	1	56.20	4	57.33	56.20	-3	1,758	-0.17%
2021/06/03	3	57.23	0	0.00	56.60	3	1,759	0.17%
2021/06/02	2	57.80	13	58.24	57.20	-11	1,768	-0.62%
2021/06/01	0	0.00	1	59.30	59.90	-1	1,774	-0.06%
2021/05/31	2	59.30	1	59.90	58.90	1	1,776	0.06%
2021/05/28	2	62.30	3	63.83	63.00	-1	1,804	-0.06%
2021/05/27	3	55.93	0	0.00	61.20	3	1,806	0.17%
2021/05/26	1	55.90	1	56.60	55.70	0	1,815	0.00%
2021/05/25	1	55.80	0	0.00	55.60	1	1,931	0.05%
2021/05/24	2	56.85	0	0.00	56.80	2	2,108	0.09%
2021/05/19	2	56.55	7	55.34	58.40	-5	2,094	-0.24%
2021/05/18	1	53.60	3	54.63	55.20	-2	2,082	-0.10%
2021/05/17	3	54.77	0	0.00	52.20	3	2,075	0.14%
2021/05/13	0	0.00	2	51.85	52.60	-2	2,030	-0.10%
2021/05/12	1	59.20	1	56.50	54.10	0	2,017	0.00%
2021/05/10	1	60.30	1	60.50	60.30	0	1,979	0.00%
2021/05/06	3	62.90	4	61.18	59.80	-1	1,955	-0.05%
2021/05/05	0	0.00	1	60.00	60.50	-1	1,948	-0.05%
2021/05/04	3	59.53	4	59.90	58.80	-1	1,936	-0.05%
2021/05/03	1	64.70	1	65.40	64.10	0	1,907	0.00%
2021/04/29	2	66.05	1	66.10	66.70	1	1,893	0.05%
2021/04/28	3	67.10	1	67.80	66.60	2	1,884	0.11%
2021/04/27	0	0.00	2	68.50	68.30	-2	1,869	-0.11%
2021/04/26	0	0.00	3	68.80	69.40	-3	1,848	-0.16%
2021/04/23	3	65.53	2	65.00	65.40	1	1,831	0.05%
2021/04/22	0	0.00	4	66.00	66.10	-4	1,823	-0.22%
2021/04/21	6	71.58	0	0.00	68.00	6	1,797	0.33%
2021/04/20	1	68.20	0	0.00	70.20	1	1,747	0.06%
2021/04/19	2	65.65	9	65.11	63.90	-7	1,730	-0.40%
2021/04/16	3	69.57	0	0.00	68.90	3	1,691	0.18%
2021/04/15	1	69.90	3	70.53	70.70	-2	1,674	-0.12%
2021/04/14	5	69.94	5.1	69.76	69.90	-0.1	1,663	-0.01%
2021/04/13	11	76.19	1	74.40	74.20	10	1,617	0.62%
2021/04/12	3	82.53	4	80.03	82.40	-1	1,550	-0.06%
2021/04/09	8.1	77.68	2	78.75	78.80	6.1	1,516	0.40%
2021/04/08	5	82.72	1	81.90	81.50	4	1,470	0.27%
2021/04/07	2	90.20	7	87.99	87.30	-5	1,428	-0.35%
2021/04/06	2	89.55	6	90.43	88.90	-4	1,417	-0.28%
2021/04/01	4	91.30	1	89.10	91.00	3	1,398	0.21%
2021/03/30	4	88.25	8	90.74	87.00	-4	1,419	-0.28%
2021/03/29	4.1	92.77	1	93.80	91.70	3.1	1,369	0.23%
2021/03/26	18.1	91.41	0.2	92.40	92.40	17.9	1,338	1.34%
2021/03/25	35.1	94.61	3	94.40	93.30	32.1	1,310	2.45%
2021/03/24	5	88.34	10	89.20	92.40	-5	1,225	-0.41%
2021/03/23	3	77.10	4	81.18	84.00	-1	1,158	-0.09%
2021/03/22	5	78.90	2	74.85	76.40	3	1,100	0.27%
2021/03/19	0	0.00	1	71.90	73.00	-1	1,063	-0.09%
2021/03/18	18	74.63	8	73.91	73.60	10	1,040	0.96%
2021/03/17	0	0.00	1	74.20	74.20	-1	961	-0.10%
2021/03/11	0	0.00	5	63.80	63.00	-5	897	-0.56%
2021/03/10	5	63.90	0	0.00	61.80	5	887	0.56%
2021/03/08	1	66.00	1	66.00	65.90	0	883	0.00%
2021/03/03	2	64.50	11	60.81	64.00	-9	840	-1.07%
2021/03/02	3	62.17	0	0.00	63.10	3	792	0.38%
2021/02/26	10	57.94	10	57.08	57.50	0	753	0.00%
2021/02/25	20	55.37	14	56.58	59.30	6	723	0.83%
2021/02/24	60	54.23	8	54.14	54.30	52	615	8.45%
2021/02/22	0	0.00	5	44.95	44.95	-5	449	-1.11%
2021/02/19	7	38.70	13	41.18	40.90	-6	461	-1.30%
2021/02/17	9	37.16	0.6	37.40	37.65	8.4	458	1.84%
2021/02/05	0	0.00	2	36.90	37.05	-2	456	-0.44%
2021/02/04	1	36.30	0	0.00	36.15	1	451	0.22%
2021/01/28	5	35.85	0	0.00	35.80	5	450	1.11%
2021/01/27	4	35.64	1	35.40	36.60	3	449	0.67%
2021/01/25	0	0.00	1	35.65	35.00	-1	445	-0.22%
2021/01/21	2	34.95	0	0.00	34.80	2	439	0.45%
2021/01/19	1	35.70	4	35.80	35.70	-3	432	-0.69%
2021/01/11	0	0.00	1	36.90	36.75	-1	422	-0.24%
2021/01/08	0	0.00	1	36.95	37.10	-1	420	-0.24%
2021/01/06	1	36.80	1	36.80	36.65	0	416	0.00%
2021/01/05	0	0.00	1	37.15	37.20	-1	410	-0.24%
2020/12/31	3	37.40	0	0.00	37.40	3	402	0.75%
2020/12/30	0	0.00	1	37.10	37.10	-1	393	-0.25%
2020/12/29	0	0.00	1	37.00	36.95	-1	387	-0.26%
2020/12/28	7	36.91	3	36.93	36.90	4	376	1.06%
2020/12/25	1	37.15	5	37.07	36.90	-4	365	-1.10%
2020/12/24	20	37.13	7	37.16	37.15	13	349	3.71%
2020/12/23	1	39.00	2	38.90	39.10	-1	295	-0.34%
2020/12/22	2	39.00	0	0.00	38.90	2	294	0.68%
2020/12/21	2	40.68	0	0.00	39.65	2	293	0.68%
2020/12/18	0	0.00	2	40.63	40.35	-2	284	-0.70%
2020/12/17	0	0.00	12	39.87	40.50	-12	285	-4.21%
2020/12/16	0	0.00	11	39.39	39.65	-11	284	-3.86%
2020/12/14	0	0.00	0.4	38.90	38.80	-0.4	287	-0.15%
2020/12/11	21	39.12	0	0.00	38.65	21	297	7.05%
2020/12/10	1	39.40	0	0.00	39.55	1	302	0.33%
2020/12/09	0	0.00	5	39.45	39.90	-5	299	-1.67%
2020/12/08	2	39.85	0	0.00	39.85	2	298	0.67%
2020/12/07	0	0.00	1	40.45	40.10	-1	297	-0.34%
2020/12/02	1	41.10	0	0.00	41.00	1	286	0.35%
2020/12/01	5	42.55	0	0.00	42.60	5	280	1.78%
2020/11/30	2	43.43	0	0.00	43.00	2	279	0.72%
2020/11/27	2	42.45	0	0.00	42.30	2	276	0.72%
2020/11/19	0	0.00	2	44.75	43.10	-2	244	-0.82%
2020/11/18	0	0.00	1	42.60	45.95	-1	232	-0.43%
2020/11/17	0	0.00	11	41.19	42.25	-11	217	-5.05%
2020/10/30	0	0.00	1	38.20	37.40	-1	226	-0.44%
2020/10/27	1	38.00	0	0.00	37.85	1	229	0.44%
2020/10/23	0	0.00	1	40.05	39.10	-1	237	-0.42%
2020/10/22	5	37.70	0	0.00	37.80	5	245	2.04%
2020/10/15	1	38.25	0	0.00	38.35	1	280	0.36%
2020/10/08	1	40.40	0	0.00	40.80	1	321	0.31%
2020/10/07	0	0.00	1	40.95	40.90	-1	339	-0.29%
2020/09/29	0	0.00	1	39.80	40.15	-1	543	-0.18%
2020/09/28	3	39.80	1	40.80	40.65	2	555	0.36%
2020/09/25	1	39.00	8	39.22	39.30	-7	562	-1.24%
2020/09/24	3	39.47	0	0.00	39.30	3	567	0.53%
2020/09/23	3	40.85	0	0.00	40.70	3	572	0.52%
2020/09/22	4	42.04	3	41.83	41.60	1	577	0.17%
2020/09/21	3	43.62	1	43.85	43.15	2	581	0.34%
2020/09/18	0	0.00	5	43.36	44.00	-5	581	-0.86%
2020/09/16	3	43.00	0	0.00	42.50	3	580	0.52%
2020/09/15	7	41.99	2	42.20	42.45	5	575	0.87%
2020/09/11	1	37.55	0	0.00	37.65	1	588	0.17%
2020/09/10	4	39.10	0	0.00	38.90	4	597	0.67%
2020/08/28	1	40.20	0	0.00	40.25	1	719	0.14%
2020/08/26	0	0.00	4	39.73	39.90	-4	727	-0.55%
2020/08/14	1	39.80	0	0.00	40.20	1	933	0.11%
2020/08/13	1	39.40	0	0.00	39.50	1	1,003	0.10%
2020/08/11	1	41.40	0	0.00	40.70	1	1,028	0.10%
2020/08/10	1	41.85	4	41.89	41.80	-3	1,026	-0.29%
2020/08/07	1	41.90	0	0.00	41.75	1	1,027	0.10%
2020/08/04	1	42.30	2	42.88	42.30	-1	1,025	-0.10%
2020/07/31	0	0.00	1	43.30	43.00	-1	1,033	-0.10%
2020/07/30	0	0.00	1	42.15	43.00	-1	1,045	-0.10%
2020/07/29	3	42.60	0	0.00	41.55	3	1,046	0.29%
2020/07/28	10	41.59	0	0.00	41.00	10	1,044	0.96%
2020/07/27	0	0.00	3	42.23	41.80	-3	1,037	-0.29%
2020/07/23	2	46.10	0	0.00	45.75	2	1,034	0.19%
2020/07/17	3	46.30	0	0.00	46.00	3	1,034	0.29%
2020/07/15	0	0.00	1	50.00	48.60	-1	1,016	-0.10%
2020/07/14	4	49.11	1	48.70	48.50	3	1,007	0.30%
2020/07/13	2	51.75	6	51.20	51.00	-4	991	-0.40%
2020/07/10	7	56.50	1	55.60	53.90	6	968	0.62%
2020/07/09	0	0.00	1	52.50	55.20	-1	884	-0.11%
2020/07/08	0	0.00	5	50.02	50.20	-5	825	-0.61%
2020/07/06	1	47.10	0	0.00	47.00	1	797	0.13%
2020/07/01	1	47.50	0	0.00	48.30	1	787	0.13%
2020/06/30	1	48.20	0	0.00	47.90	1	785	0.13%
2020/06/24	1	48.85	0	0.00	48.55	1	778	0.13%
2020/06/19	1	48.55	0	0.00	48.55	1	782	0.13%
2020/06/16	4	50.90	2	51.80	51.00	2	765	0.26%
2020/06/15	2	51.30	1	49.45	50.00	1	768	0.13%
2020/06/12	1	47.55	0	0.00	49.15	1	766	0.13%
2020/06/11	1	48.25	2	49.90	48.00	-1	764	-0.13%
2020/06/10	0	0.00	12	49.85	52.00	-12	753	-1.59%
2020/06/09	1	46.80	13	47.84	48.00	-12	738	-1.63%
2020/06/08	2	45.90	0	0.00	45.80	2	739	0.27%
2020/06/05	4	46.58	0	0.00	46.45	4	743	0.54%
2020/06/04	6	46.48	0	0.00	47.20	6	751	0.80%
2020/06/03	2	44.95	0	0.00	46.40	2	764	0.26%
2020/05/28	0	0.00	4	44.20	44.05	-4	764	-0.52%
2020/05/27	3	47.07	1	46.70	45.30	2	762	0.26%
2020/05/26	10	49.03	0	0.00	48.35	10	755	1.32%
2020/05/25	2	48.45	0	0.00	47.85	2	748	0.27%
2020/05/22	3	50.33	1	50.70	49.90	2	750	0.27%
2020/05/21	14	51.77	16	51.63	51.10	-2	717	-0.28%
2020/05/20	3	47.53	1	48.20	48.20	2	629	0.32%
2020/05/19	0	0.00	3	41.98	43.85	-3	569	-0.53%
2020/05/18	0	0.00	1	40.55	39.90	-1	552	-0.18%
2020/05/15	0	0.00	1	38.30	38.45	-1	547	-0.18%
2020/05/14	1	38.80	0	0.00	38.30	1	545	0.18%
2020/05/13	0	0.00	1	39.20	39.40	-1	543	-0.18%
2020/05/12	1	38.65	0	0.00	38.80	1	544	0.18%
2020/05/11	1	39.25	0	0.00	39.90	1	542	0.18%
2020/05/06	0	0.00	1	41.50	39.35	-1	533	-0.19%
2020/05/04	8	37.49	14	37.50	37.55	-6	546	-1.10%
2020/04/30	6	38.10	2	38.25	38.05	4	543	0.74%
2020/04/28	2	38.53	0	0.00	37.75	2	542	0.37%
2020/04/27	3	36.90	3	37.20	38.20	0	537	0.00%
2020/04/10	0	0.00	1	33.55	32.95	-1	511	-0.20%
2020/04/09	0	0.00	1	33.10	33.05	-1	513	-0.19%
2020/04/08	1	32.00	0	0.00	32.10	1	509	0.20%
2020/04/06	2	31.70	0	0.00	32.30	2	519	0.38%
2020/03/31	1	30.75	0	0.00	30.40	1	538	0.19%
2020/03/27	0	0.00	5	31.10	31.40	-5	543	-0.92%
2020/03/26	0	0.00	10	30.73	30.70	-10	551	-1.81%
2020/03/25	0	0.00	3	30.40	30.70	-3	619	-0.48%
2020/03/24	0	0.00	13	27.73	27.95	-13	630	-2.06%
2020/03/23	0	0.00	10	26.50	26.50	-10	631	-1.58%
2020/03/20	20	27.88	0	0.00	28.05	20	637	3.14%
2020/03/18	6	27.28	0	0.00	26.85	6	639	0.94%
2020/03/17	2	29.70	0	0.00	29.75	2	628	0.32%
2020/03/06	0	0.00	1	47.45	48.45	-1	677	-0.15%
2020/03/02	1	43.60	0	0.00	44.20	1	687	0.15%
2020/02/26	0	0.00	1	47.15	46.00	-1	680	-0.15%
2020/02/20	0	0.00	4	45.54	44.40	-4	636	-0.63%
2020/02/19	0	0.00	1	44.60	44.90	-1	628	-0.16%
2020/02/18	1	42.40	1	42.05	42.05	0	622	0.00%
2020/02/12	1	42.40	0	0.00	42.50	1	647	0.15%
2020/02/07	0	0.00	11	43.40	43.00	-11	661	-1.66%
2020/02/06	0	0.00	6	45.67	44.30	-6	671	-0.89%
2020/02/05	0	0.00	2	44.53	44.45	-2	684	-0.29%
2020/02/04	1	40.80	10	40.60	41.10	-9	668	-1.35%
2020/02/03	20	40.00	0	0.00	40.85	20	675	2.96%
2020/01/31	1	41.60	0	0.00	41.75	1	682	0.15%
2020/01/20	0	0.00	1	44.00	44.00	-1	703	-0.14%
2020/01/17	0	0.00	1	43.65	43.70	-1	706	-0.14%
2020/01/16	1	41.90	0	0.00	41.85	1	701	0.14%
2020/01/08	1	41.40	0	0.00	41.40	1	728	0.14%
2020/01/03	0	0.00	1	43.35	43.55	-1	738	-0.14%
2019/12/31	2	44.53	0	0.00	44.75	2	731	0.27%
2019/12/30	4	46.50	4	46.45	44.70	0	728	0.00%
2019/12/27	0	0.00	4	44.14	44.10	-4	714	-0.56%
2019/12/26	0	0.00	1	40.80	41.90	-1	695	-0.14%
2019/12/25	2	41.45	0	0.00	41.40	2	690	0.29%
2019/12/24	0	0.00	1	42.60	42.20	-1	689	-0.14%
2019/12/20	5	46.34	1	45.30	45.10	4	676	0.59%
2019/12/19	2	42.90	2	44.20	44.20	0	597	0.00%
2019/12/18	0	0.00	1	40.85	40.20	-1	579	-0.17%
2019/12/12	0	0.00	1	40.75	40.15	-1	541	-0.18%
2019/12/11	1	39.80	1	39.85	39.80	0	535	0.00%
2019/12/10	1	40.30	0	0.00	40.85	1	523	0.19%
2019/12/09	15	40.69	2	41.45	40.45	13	507	2.56%
2019/12/05	0	0.00	1	47.00	46.45	-1	435	-0.23%
2019/12/02	2	48.05	0	0.00	48.00	2	401	0.50%
2019/11/29	1	49.70	2	49.45	49.20	-1	394	-0.25%
2019/11/28	3	49.87	1	49.80	49.65	2	382	0.52%
2019/11/26	0	0.00	1	48.30	48.90	-1	364	-0.27%
2019/11/21	0	0.00	2	48.50	48.25	-2	344	-0.58%
2019/11/20	4	47.94	0	0.00	47.95	4	340	1.17%
2019/11/19	2	48.00	0	0.00	48.00	2	337	0.59%
2019/11/15	1	48.00	0	0.00	47.90	1	336	0.30%
2019/11/11	1	49.05	0	0.00	48.95	1	317	0.32%
2019/11/08	1	49.30	0	0.00	50.80	1	310	0.32%
2019/11/06	2	50.15	0	0.00	49.95	2	299	0.67%
2019/11/05	2	50.50	0	0.00	50.30	2	292	0.68%
2019/11/04	1	51.50	0	0.00	50.90	1	281	0.36%
2019/11/01	1	52.00	3	53.17	53.70	-2	262	-0.76%
2019/10/31	2	51.05	0	0.00	51.50	2	257	0.78%
2019/10/30	1	51.70	0	0.00	51.00	1	250	0.40%
2019/10/29	3	53.90	0	0.00	52.50	3	237	1.26%
2019/10/25	3	56.17	0	0.00	56.00	3	216	1.38%
2019/10/24	0	0.00	1	57.90	57.90	-1	211	-0.47%
2019/10/23	0	0.00	2	56.85	56.60	-2	214	-0.93%
2019/10/22	6	57.00	6	56.50	56.50	0	215	0.00%
2019/10/21	2	55.50	0	0.00	55.00	2	216	0.93%
2019/10/16	1	59.10	0	0.00	59.40	1	214	0.47%
2019/09/27	1	66.00	1	64.40	65.00	0	217	0.00%
2019/09/26	1	68.30	0	0.00	67.20	1	215	0.46%
2019/09/25	0	0.00	1	69.50	69.50	-1	212	-0.47%
2019/09/24	0	0.00	1	70.70	69.90	-1	212	-0.47%
2019/09/23	0	0.00	1	70.60	70.50	-1	211	-0.47%
2019/09/20	1	71.30	0	0.00	71.50	1	212	0.47%
2019/08/07	1	68.40	0	0.00	67.50	1	223	0.45%
2019/07/31	0	0.00	0.1	72.10	72.00	-0.1	221	-0.05%
2019/07/30	3	75.80	0	0.00	72.00	3	220	1.36%
2019/07/23	0	0.00	5	81.00	79.60	-5	202	-2.47%
2019/07/18	5	80.80	1	80.10	79.60	4	188	2.12%
2019/07/17	2	80.65	5	79.92	80.00	-3	178	-1.68%
2019/07/16	1	77.70	1	77.50	79.00	0	164	0.00%
2019/07/02	1	75.30	0	0.00	75.40	1	177	0.56%
2019/06/20	1	77.00	0	0.00	76.50	1	176	0.57%
2019/06/19	2	77.60	0	0.00	77.00	2	174	1.14%
2019/05/28	0.1	75.60	1	71.60	75.70	-1	171	-0.55%
2019/05/27	0	0.00	2	71.10	72.10	-2	168	-1.19%
2019/05/24	0	0.00	1	69.60	69.60	-1	169	-0.59%
2019/05/23	0	0.00	1	68.50	68.00	-1	169	-0.59%
2019/05/22	0	0.00	1	68.40	68.60	-1	171	-0.58%
2019/05/21	0	0.00	1	67.90	67.40	-1	187	-0.53%
2019/05/16	1	64.50	0	0.00	63.70	1	192	0.52%
2019/05/10	1	67.20	0.2	67.00	67.00	0.8	206	0.39%
2019/05/09	1	69.20	0	0.00	67.60	1	206	0.48%
2019/05/08	0	0.00	0.2	69.80	69.80	-0.2	203	-0.10%
2019/05/07	1	69.50	0	0.00	69.10	1	203	0.49%
2019/05/06	2	69.80	0	0.00	68.80	2	204	0.98%
2019/05/03	0	0.00	1.1	71.67	71.40	-1.1	206	-0.53%
2019/04/29	2	70.80	0	0.00	70.70	2	211	0.95%
2019/04/25	1	72.70	0	0.00	72.60	1	210	0.48%
2019/04/24	0	0.00	0.1	73.00	73.00	-0.1	213	-0.05%
2019/04/22	1	72.50	0	0.00	72.60	1	220	0.45%
2019/04/18	1	72.80	0	0.00	72.80	1	237	0.42%
2019/04/16	0.5	76.00	0	0.00	76.00	0.5	232	0.22%
2019/04/09	0	0.00	1	72.70	72.70	-1	224	-0.45%
2019/04/02	1	73.70	1	73.60	73.60	0	226	0.00%
2019/04/01	0	0.00	1	73.30	73.30	-1	224	-0.45%
2019/03/27	0.3	74.50	0	0.00	74.30	0.3	220	0.14%
2019/03/26	1	71.70	1	72.10	71.60	0	216	0.00%
2019/03/20	1	70.70	1	72.50	70.90	0	226	0.00%
2019/03/13	0.2	75.70	0	0.00	75.70	0.2	227	0.09%
2019/03/08	0	0.00	1	75.50	75.30	-1	234	-0.43%
2019/03/04	0	0.00	1	75.80	76.00	-1	249	-0.40%
2019/02/26	0	0.00	1	75.40	75.70	-1	254	-0.39%
2019/02/20	4	78.63	4	78.23	76.80	0	278	0.00%
2019/02/19	3	76.30	3	76.00	76.30	0	262	0.00%
2019/02/13	1	75.60	0	0.00	73.80	1	254	0.39%
2019/01/23	0	0.00	1	68.50	68.50	-1	243	-0.41%
2019/01/22	1	68.00	0	0.00	67.40	1	243	0.41%
2019/01/14	2	68.10	2	67.30	68.30	0	267	0.00%
2019/01/11	0	0.00	2	67.00	68.00	-2	267	-0.75%
2019/01/10	1	66.90	3	67.83	68.30	-2	266	-0.75%
2019/01/09	1	65.10	0	0.00	64.60	1	253	0.39%
2019/01/08	1	65.50	0	0.00	64.60	1	257	0.39%
2019/01/03	0	0.00	2	62.85	63.00	-2	280	-0.71%
2018/12/28	1	62.00	3	61.77	62.50	-2	286	-0.70%
2018/12/27	1	60.40	0	0.00	60.30	1	288	0.35%
2018/12/26	1	59.70	0	0.00	59.00	1	312	0.32%
2018/12/25	1	59.70	0	0.00	60.00	1	317	0.32%
2018/12/19	1	61.80	0	0.00	62.80	1	377	0.26%
2018/12/18	1	62.70	0	0.00	62.60	1	379	0.26%
2018/11/29	0	0.00	1	64.00	64.20	-1	442	-0.23%
2018/11/28	0	0.00	1	62.50	62.00	-1	437	-0.23%
2018/11/21	1	57.20	0	0.00	57.40	1	412	0.24%
2018/11/13	0	0.00	2	56.00	55.50	-2	433	-0.46%
2018/11/02	0	0.00	2	58.20	58.30	-2	453	-0.44%
2018/10/25	0	0.00	7	59.47	58.00	-7	437	-1.60%
2018/10/24	0	0.00	5	62.90	62.90	-5	429	-1.16%
2018/10/16	0	0.00	1	66.70	67.00	-1	452	-0.22%
2018/10/15	0	0.00	3	66.20	65.00	-3	447	-0.67%
2018/10/12	3	65.13	2	65.00	64.50	1	445	0.22%
2018/10/11	5	66.26	2	66.60	65.70	3	436	0.69%
2018/10/09	3	73.73	0	0.00	73.00	3	420	0.71%
2018/10/08	1	77.10	0	0.00	76.00	1	414	0.24%
2018/10/05	5	77.96	1	79.00	76.80	4	411	0.97%
2018/10/04	1	82.10	0	0.00	78.30	1	403	0.25%
2018/10/03	1	79.60	0	0.00	78.70	1	377	0.26%
2018/10/02	5	83.80	2	83.70	81.00	3	374	0.80%
2018/10/01	5	82.48	7	82.97	82.10	-2	355	-0.56%
2018/09/28	1	75.50	0	0.00	78.00	1	329	0.30%
2018/09/25	0	0.00	2	75.00	74.80	-2	328	-0.61%
2018/09/21	0	0.00	4	76.63	76.10	-4	328	-1.22%
2018/09/19	0	0.00	1	76.30	76.30	-1	327	-0.31%
2018/09/17	2	77.60	0	0.00	77.40	2	331	0.60%
2018/09/14	2	78.50	0	0.00	78.30	2	333	0.60%
2018/09/13	6	79.85	2	81.15	79.50	4	332	1.20%
2018/09/11	0	0.00	7	76.04	75.80	-7	327	-2.13%
2018/09/10	2	73.40	1	73.60	73.50	1	324	0.31%
2018/09/07	5	77.40	0	0.00	77.40	5	316	1.58%
2018/09/06	0	0.00	1	79.80	79.10	-1	311	-0.32%
2018/09/05	8	77.91	7	79.99	81.00	1	307	0.33%
2018/08/29	1	83.40	0	0.00	82.70	1	285	0.35%
2018/08/28	1	84.80	0	0.00	84.40	1	282	0.35%
2018/08/10	0	0.00	4	86.53	86.20	-4	343	-1.16%
2018/08/06	1	88.00	0	0.00	88.00	1	393	0.25%
2018/07/23	1	89.00	0	0.00	89.00	1	519	0.19%
2018/07/13	0	0.00	1	97.00	95.70	-1	641	-0.16%
2018/07/11	0	0.00	1	93.00	92.60	-1	644	-0.16%
2018/07/09	1	95.00	0	0.00	95.20	1	649	0.15%
2018/07/04	1	93.20	0	0.00	93.00	1	667	0.15%
2018/07/02	1	102.00	0	0.00	100.00	1	684	0.15%
2018/06/29	0	0.00	1	102.00	102.50	-1	700	-0.14%
2018/06/27	2	100.50	0	0.00	99.10	2	710	0.28%
2018/06/21	0	0.00	1	104.00	105.50	-1	728	-0.14%
2018/06/15	1	103.00	0	0.00	103.00	1	774	0.13%
2018/06/07	0	0.00	6	106.75	106.50	-6	876	-0.68%
2018/06/06	2	106.75	1	106.50	105.50	1	874	0.11%
2018/06/04	1	111.00	0	0.00	109.50	1	905	0.11%
2018/06/01	3	112.00	0	0.00	110.00	3	914	0.33%
2018/05/31	1	112.00	0	0.00	111.50	1	908	0.11%
2018/05/30	0	0.00	3	112.17	112.00	-3	891	-0.34%
2018/05/28	2	112.00	0.1	114.50	114.00	1.9	884	0.21%
2018/05/25	2	118.00	0	0.00	116.00	2	875	0.23%
2018/05/24	0	0.00	0.1	122.50	122.50	-0.1	864	-0.01%
2018/05/16	5	120.50	5	120.90	118.00	0	816	0.00%
2018/05/15	0.2	118.00	0	0.00	118.00	0.2	804	0.02%
2018/05/09	0	0.00	1	112.00	113.00	-1	766	-0.13%
2018/05/08	1	116.50	5	116.00	116.00	-4	759	-0.53%
2018/05/07	5	125.00	0	0.00	123.00	5	748	0.67%
2018/05/04	12	126.58	2	122.00	122.00	10	749	1.33%
2018/05/03	0	0.00	1	121.50	123.00	-1	715	-0.14%
2018/04/30	1	114.50	0	0.00	114.00	1	695	0.14%
2018/04/27	0	0.00	0.2	116.50	116.50	-0.2	689	-0.03%
2018/04/25	0	0.00	1	118.50	120.00	-1	650	-0.15%
2018/04/23	0	0.00	2	110.25	112.00	-2	599	-0.33%
2018/04/16	0.1	99.10	0	0.00	99.10	0.1	576	0.02%
2018/04/12	0	0.00	2	104.50	102.50	-2	576	-0.35%
2018/04/10	0	0.00	7	105.14	102.00	-7	568	-1.23%
2018/04/03	5	112.10	6	108.17	109.50	-1	543	-0.18%
2018/04/02	0	0.00	2	109.75	110.00	-2	528	-0.38%
2018/03/28	1	101.50	0	0.00	100.50	1	495	0.20%
2018/03/26	7	103.79	0	0.00	103.50	7	486	1.44%
2018/03/23	5	98.26	2	98.05	99.80	3	477	0.63%
2018/03/21	2.1	105.81	0	0.00	102.00	2.1	457	0.46%
2018/03/20	0	0.00	11	110.36	110.00	-11	425	-2.58%
2018/03/19	0	0.00	1	109.50	111.00	-1	403	-0.25%
2018/03/16	2	103.25	0	0.00	101.00	2	386	0.52%
2018/03/15	2	97.75	0	0.00	104.00	2	369	0.54%
2018/03/14	1	95.20	0	0.00	94.80	1	338	0.30%
2018/03/13	0	0.00	3	94.40	94.20	-3	328	-0.91%
2018/03/09	3	91.37	0	0.00	91.10	3	315	0.95%
2018/03/08	3	92.23	3	91.33	92.80	0	308	0.00%
2018/03/07	0	0.00	3	88.43	89.50	-3	283	-1.06%
2018/03/06	5	85.72	6	84.73	85.50	-1	266	-0.37%
2018/02/21	0	0.00	3	83.40	83.50	-3	290	-1.03%
2018/02/12	3	84.00	1	82.30	82.70	2	299	0.67%
2018/02/07	0	0.00	1	84.20	83.20	-1	306	-0.33%
2018/01/30	3	87.17	0	0.00	85.60	3	325	0.92%
2018/01/26	0	0.00	4	87.30	86.80	-4	315	-1.27%
2018/01/25	11	81.83	0	0.00	83.50	11	307	3.58%
2018/01/19	0	0.00	1	81.40	81.50	-1	416	-0.24%
2018/01/18	1	79.00	0	0.00	79.00	1	566	0.18%
2018/01/16	1	79.10	2	79.70	78.70	-1	572	-0.17%
2018/01/10	1	76.60	1	76.50	76.80	0	564	0.00%
2018/01/09	0	0.00	1	76.10	76.00	-1	561	-0.18%