華擎 (3515)-元大-六合券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
228.5
漲跌
▼3.0
漲幅
-1.30%
成交量
723張
產業
上市電腦週邊類股
442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

華擎 (3515)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/06/21	0	230.00	0	0.00	228.50	0	964	0.00%
2024/06/18	0.3	239.00	0	0.00	239.50	0.3	1,035	0.03%
2024/06/14	0	0.00	2	241.95	240.00	-2	1,081	-0.19%
2024/06/11	0	230.69	0	0.00	228.00	0	1,058	0.00%
2024/06/07	1	231.00	0	0.00	229.00	1	1,098	0.09%
2024/06/05	0	0.00	0.3	236.00	232.50	-0.3	1,178	-0.03%
2024/06/04	0.1	240.00	0	0.00	236.00	0.1	1,277	0.01%
2024/05/30	0	0.00	0	241.00	237.00	0	1,590	0.00%
2024/05/29	0	0.00	0	241.00	233.50	0	1,689	0.00%
2024/05/28	0	0.00	0.1	229.72	229.00	-0.1	1,755	-0.01%
2024/05/27	0.4	226.75	1	226.50	226.50	-0.6	1,853	-0.03%
2024/05/17	1	224.00	0	0.00	224.00	1	1,962	0.05%
2024/05/16	0	0.00	0.3	226.75	225.50	-0.3	1,983	-0.01%
2024/05/14	0	0.00	1	222.00	222.00	-1	2,016	-0.05%
2024/05/13	0	0.00	1	217.00	217.50	-1	2,016	-0.05%
2024/05/09	1	221.00	1	223.00	220.50	0	2,043	0.00%
2024/05/08	1	220.50	0	0.00	215.50	1	2,041	0.05%
2024/05/06	0.2	218.00	0	0.00	217.00	0.2	2,039	0.01%
2024/05/03	0	222.00	0	0.00	219.50	0	2,032	0.00%
2024/04/26	0	0.00	1	225.00	222.50	-1	2,037	-0.05%
2024/04/25	0	225.92	0	0.00	222.00	0	2,043	0.00%
2024/04/24	0	0.00	0	243.00	229.00	0	2,055	0.00%
2024/04/22	0	0.00	1	222.50	221.00	-1	2,057	-0.05%
2024/04/18	0	0.00	1	237.00	236.50	-1	2,066	-0.05%
2024/04/17	0	0.00	1.3	236.00	240.50	-1.3	2,088	-0.06%
2024/04/16	4.1	231.00	4	232.88	232.50	0.1	2,105	0.01%
2024/04/15	6.1	247.66	0	0.00	246.00	6.1	2,121	0.29%
2024/04/11	0.1	254.00	0	0.00	255.50	0.1	2,124	0.00%
2024/04/10	5.1	260.50	0	0.00	257.50	5.1	2,140	0.24%
2024/04/09	0	0.00	1	257.50	261.50	-1	2,144	-0.05%
2024/04/08	2	259.75	1	259.00	258.50	1	2,154	0.05%
2024/03/29	3.1	257.94	0	0.00	254.00	3.1	2,194	0.14%
2024/03/25	1	264.50	1	263.50	263.50	0	2,380	0.00%
2024/03/22	1	267.00	4	270.50	268.50	-3	2,464	-0.12%
2024/03/21	7	270.50	3	273.67	271.00	4	2,539	0.16%
2024/03/20	3	265.33	1	266.50	260.00	2	2,568	0.08%
2024/03/19	1	258.48	0	0.00	254.00	1	2,548	0.04%
2024/03/13	1.1	260.30	1	263.50	262.00	0.1	2,740	0.00%
2024/03/12	1	276.50	0	0.00	275.00	1	2,826	0.04%
2024/03/08	0	280.94	0	0.00	281.50	0	2,818	0.00%
2024/03/07	0	0.00	2	305.00	308.50	-2	2,719	-0.07%
2024/03/06	2.1	304.61	1	296.50	304.00	1.1	2,634	0.04%
2024/03/05	1	291.00	6.2	296.47	307.00	-5.2	2,563	-0.20%
2024/03/04	5	284.00	4	283.25	279.50	1	2,418	0.04%
2024/03/01	2	277.75	0.1	278.50	278.50	1.9	2,262	0.08%
2024/02/29	1	247.50	0.1	253.50	253.50	0.9	2,161	0.04%
2024/02/26	1.2	238.67	1	236.00	236.00	0.2	2,083	0.01%
2024/02/21	0	0.00	0.5	241.50	242.00	-0.5	2,200	-0.02%
2024/02/16	0	0.00	1	249.00	252.00	-1	2,188	-0.05%
2024/01/22	1	247.00	1.1	247.14	247.50	-0.1	2,099	0.00%
2024/01/12	1	243.00	0	0.00	238.50	1	2,073	0.05%
2024/01/09	2	246.50	2.1	243.29	243.00	-0.1	2,045	0.00%
2024/01/08	0.1	231.50	0	0.00	234.50	0.1	2,011	0.00%
2024/01/05	0.1	235.00	0	0.00	231.00	0.1	2,036	0.00%
2023/12/28	0	0.00	0.3	253.00	254.50	-0.3	2,003	-0.02%
2023/12/26	0	0.00	0.2	252.50	252.00	-0.2	1,991	-0.01%
2023/12/22	0	0.00	10	258.70	254.50	-10	1,970	-0.51%
2023/12/21	4	256.50	0.1	256.00	255.00	3.9	1,942	0.20%
2023/12/20	0	0.00	1	250.50	250.50	-1	1,902	-0.05%
2023/12/19	4	246.50	3	247.50	251.00	1	1,830	0.05%
2023/12/18	3	250.00	4	247.75	245.50	-1	1,756	-0.06%
2023/12/15	0	0.00	11	231.77	234.00	-11	1,707	-0.64%
2023/12/13	1	225.00	0	0.00	225.00	1	1,613	0.06%
2023/12/08	2	236.00	2.2	239.73	230.00	-0.2	1,519	-0.01%
2023/12/07	10.2	220.55	4	222.50	221.00	6.2	1,390	0.45%
2023/12/06	0	0.00	11.1	215.12	218.50	-11.1	1,275	-0.87%
2023/12/05	0	200.00	1	199.00	199.00	-1	1,216	-0.08%
2023/12/04	0	0.00	1	207.50	206.00	-1	1,212	-0.08%
2023/11/30	5	214.50	0	0.00	213.00	5	1,208	0.41%
2023/11/29	1	211.00	2	207.52	210.00	-1	1,183	-0.09%
2023/11/24	0	0.00	2.2	200.19	201.00	-2.2	1,151	-0.19%
2023/11/22	2	212.75	2	218.25	207.50	0	1,126	0.00%
2023/11/21	0	0.00	0	210.00	210.00	0	1,021	0.00%
2023/11/08	0	189.00	0	0.00	188.00	0	1,346	0.00%
2023/10/31	1	180.00	0	0.00	180.00	1	1,553	0.06%
2023/10/30	0	188.60	0	0.00	186.50	0	1,597	0.00%
2023/10/26	0	0.00	1	188.50	188.50	-1	1,693	-0.06%
2023/10/24	0	0.00	0	190.00	191.50	0	1,765	0.00%
2023/10/20	1	185.00	0	0.00	185.00	1	1,987	0.05%
2023/10/18	2	192.52	0	0.00	191.00	2	2,179	0.09%
2023/10/16	0	202.50	0.4	203.00	204.50	-0.3	2,386	-0.01%
2023/10/13	3.2	205.60	0	0.00	204.00	3.2	2,596	0.12%
2023/10/12	0.4	218.00	1	218.50	219.00	-0.7	2,725	-0.02%
2023/09/26	0	0.00	0.1	211.00	211.00	-0.1	3,804	0.00%
2023/09/21	0	208.00	1	206.50	205.50	-1	3,976	-0.02%
2023/09/20	4.1	211.40	4.1	212.77	211.00	0	3,988	0.00%
2023/09/18	1	204.01	0	0.00	202.00	1	4,067	0.02%
2023/09/14	1.2	203.28	2	204.00	206.00	-0.8	4,245	-0.02%
2023/09/12	1	208.03	0	0.00	208.00	1	4,400	0.02%
2023/09/11	2	211.00	0.1	212.00	211.00	1.9	4,471	0.04%
2023/09/08	1	217.01	0	0.00	217.00	1	4,561	0.02%
2023/09/06	0.1	223.50	0	0.00	222.50	0.1	4,897	0.00%
2023/09/05	1	224.00	0.3	225.75	224.50	0.7	4,959	0.02%
2023/09/04	0	0.00	0	230.50	229.00	0	5,055	0.00%
2023/09/01	2	229.25	0	0.00	227.00	2	5,073	0.04%
2023/08/29	1	232.00	0.3	233.00	234.00	0.7	5,226	0.01%
2023/08/28	2	236.00	0	0.00	237.00	2	5,230	0.04%
2023/08/25	2.1	241.31	0	0.00	239.50	2.1	5,297	0.04%
2023/08/24	3	261.00	2	262.75	251.50	1	5,381	0.02%
2023/08/21	5	256.30	5	243.50	250.00	0	5,467	0.00%
2023/08/18	5	261.80	5	263.60	256.50	0	5,384	0.00%
2023/08/17	0	0.00	2	244.00	250.50	-2	5,242	-0.04%
2023/08/16	1	233.50	1	234.50	235.50	0	5,198	0.00%
2023/08/14	0	0.00	2	221.50	225.00	-2	5,178	-0.04%
2023/08/09	1	239.00	0	0.00	241.00	1	5,096	0.02%
2023/08/08	0	0.00	0.1	241.87	243.00	-0.1	5,064	0.00%
2023/08/07	0.3	247.00	0	0.00	242.00	0.3	5,013	0.01%
2023/08/04	1	233.00	1	234.50	233.50	0	4,954	0.00%
2023/08/02	0	0.00	0.1	237.51	232.50	-0.1	4,919	0.00%
2023/08/01	0	0.00	0.3	246.50	247.50	-0.3	4,868	-0.01%
2023/07/31	0	251.50	0	0.00	253.00	0	4,825	0.00%
2023/07/28	1	259.00	0	0.00	262.50	1	4,767	0.02%
2023/07/27	0	255.00	1	258.50	258.00	-1	4,732	-0.02%
2023/07/26	0	0.00	4	263.25	261.00	-4	4,685	-0.09%
2023/07/25	3	287.50	2	281.50	272.00	1	4,593	0.02%
2023/07/21	0.1	277.00	0	0.00	277.00	0.1	4,361	0.00%
2023/07/20	0	0.00	4	279.25	273.50	-4	4,252	-0.09%
2023/07/19	6	290.50	5	283.50	280.50	1	4,158	0.02%
2023/07/18	10	280.20	7	277.64	286.00	3	4,029	0.07%
2023/07/17	10.1	266.04	8	275.75	272.00	2.1	3,817	0.06%
2023/07/14	0	0.00	1	261.00	257.50	-1	3,659	-0.03%
2023/07/13	10	263.05	9	265.83	248.50	1	3,559	0.03%
2023/07/12	4	259.00	4.1	258.48	257.00	-0.1	3,311	0.00%
2023/07/11	8.1	243.02	11.1	244.41	250.00	-3.1	3,085	-0.10%
2023/07/10	1	228.50	0	0.00	227.50	1	2,937	0.03%
2023/07/07	4	223.00	1	222.00	222.00	3	2,909	0.10%
2023/07/06	2	226.75	4	228.88	226.50	-2	2,871	-0.07%
2023/07/05	3	224.83	3	227.33	225.00	0	2,790	0.00%
2023/07/04	4.1	234.98	6	236.00	236.50	-1.9	2,709	-0.07%
2023/07/03	5	229.20	1	233.50	221.00	4	2,530	0.16%
2023/06/30	0	0.00	0	223.00	222.50	0	2,435	0.00%
2023/06/29	7.1	223.10	10	220.55	220.50	-2.9	2,393	-0.12%
2023/06/28	1	211.50	1	209.00	209.00	0	2,311	0.00%
2023/06/27	2	209.51	6	210.08	208.00	-4	2,290	-0.17%
2023/06/26	8	227.13	1	221.50	216.50	7	2,245	0.31%
2023/06/21	5.2	233.79	6	233.17	230.00	-0.8	2,154	-0.04%
2023/06/20	2.1	223.79	2	222.00	222.00	0.1	2,036	0.00%
2023/06/19	4	225.38	3	224.50	224.00	1	1,980	0.05%
2023/06/16	3	218.83	4	220.50	217.50	-1	1,924	-0.05%
2023/06/15	2	211.25	0	0.00	208.50	2	1,825	0.11%
2023/06/14	2.1	216.43	2	208.50	208.50	0.1	1,766	0.01%
2023/06/13	3	227.33	4.1	225.26	226.50	-1.1	1,681	-0.06%
2023/06/12	4	218.00	2	218.25	219.50	2	1,533	0.13%
2023/06/09	1	195.50	2	199.25	201.00	-1	1,388	-0.07%
2023/06/08	3	179.83	8	175.81	183.00	-5	1,345	-0.37%
2023/06/07	0	0.00	1	167.00	168.00	-1	1,299	-0.08%
2023/06/06	1	169.00	2	166.00	167.00	-1	1,276	-0.08%
2023/06/05	0.1	166.00	0	0.00	166.00	0.1	1,248	0.01%
2023/06/02	1	163.50	3	161.83	162.50	-2	1,210	-0.17%
2023/06/01	0	0.00	0.1	157.00	157.50	-0.1	1,135	0.00%
2023/05/31	1	163.50	1	163.50	158.50	0	1,124	0.00%
2023/05/30	9	159.28	7	155.14	155.00	2	1,050	0.19%
2023/05/29	1	156.00	2	156.96	154.00	-1	968	-0.11%
2023/05/26	4.1	152.04	2	151.00	152.00	2.1	1,035	0.20%
2023/05/19	1	137.50	0	137.50	137.50	1	1,023	0.10%
2023/05/15	3	130.17	3	131.33	131.00	0	1,117	0.00%
2023/05/11	0	0.00	1	132.00	131.50	-1	1,129	-0.09%
2023/05/09	0	134.40	0	0.00	134.00	0	1,161	0.00%
2023/05/08	0	0.00	0	141.00	134.00	0	1,169	0.00%
2023/05/03	0	134.00	0	0.00	133.00	0	1,255	0.00%
2023/04/25	1	129.00	0	0.00	129.00	1	1,384	0.07%
2023/04/24	0	134.50	0	0.00	135.50	0	1,384	0.00%
2023/04/21	0	0.00	0	133.00	131.50	0	1,429	0.00%
2023/04/19	1	139.00	0	0.00	138.00	1	1,510	0.07%
2023/04/13	0	143.00	0	0.00	142.50	0	1,863	0.00%
2023/03/30	0	0.00	1	140.50	140.00	-1	2,095	-0.05%
2023/03/28	0	0.00	5	137.50	137.50	-5	2,206	-0.23%
2023/03/22	0	0.00	0.1	141.50	140.50	-0.1	2,910	0.00%
2023/03/21	1	138.50	3	139.00	138.00	-2	2,924	-0.07%
2023/03/20	0	0.00	8	139.06	139.00	-8	2,984	-0.27%
2023/03/17	0	136.00	0	0.00	136.00	0	2,987	0.00%
2023/03/15	3	137.33	0	0.00	136.50	3	2,981	0.10%
2023/03/14	3	136.67	0	0.00	138.00	3	2,968	0.10%
2023/03/13	0.1	136.00	2	135.00	139.50	-1.9	2,949	-0.06%
2023/03/10	4	140.76	2	141.50	141.00	2	2,948	0.07%
2023/03/09	1	151.00	4	152.88	150.50	-3	2,966	-0.10%
2023/03/08	6	150.83	0	0.00	151.00	6	2,983	0.20%
2023/03/07	1	155.00	0	0.00	154.50	1	3,007	0.03%
2023/03/06	0	0.00	1	157.50	156.50	-1	3,201	-0.03%
2023/03/03	0	0.00	2	157.25	156.50	-2	3,268	-0.06%
2023/03/02	1	155.50	3	154.83	155.00	-2	3,289	-0.06%
2023/03/01	5	155.20	2	154.50	154.50	3	3,350	0.09%
2023/02/24	12	167.21	7	163.71	158.50	5	3,358	0.15%
2023/02/23	0	0.00	6	162.25	168.00	-6	3,320	-0.18%
2023/02/22	1	150.50	0	153.00	153.00	1	3,407	0.03%
2023/02/21	1	154.00	0	0.00	153.00	1	3,643	0.03%
2023/02/20	2	151.50	0	0.00	154.00	2	3,685	0.05%
2023/02/17	0	0.00	1	150.50	150.50	-1	3,674	-0.03%
2023/02/14	0	149.00	0	0.00	149.00	0	3,735	0.00%
2023/02/13	5	153.70	2	153.25	149.00	3	3,751	0.08%
2023/02/02	1	152.00	0	0.00	151.50	1	3,800	0.03%
2023/01/31	0	0.00	0	152.00	151.50	0	3,832	0.00%
2023/01/30	2	149.50	2	152.00	150.00	0	3,953	0.00%
2023/01/17	0	0.00	1	145.50	145.50	-1	4,033	-0.02%
2023/01/16	1	149.49	1	146.50	147.50	0	4,084	0.00%
2023/01/13	2	150.50	1	149.50	146.50	1	4,062	0.02%
2023/01/11	0	0.00	1	147.50	147.50	-1	4,116	-0.02%
2023/01/10	5	158.00	0	0.00	155.50	5	4,103	0.12%
2023/01/09	8	151.88	7	153.36	156.00	1	4,065	0.02%
2023/01/06	1	147.00	1	148.00	150.00	0	4,016	0.00%
2023/01/05	2	154.00	4	154.25	147.00	-2	3,990	-0.05%
2023/01/04	0	0.00	2	151.50	149.00	-2	3,891	-0.05%
2023/01/03	12	149.21	10	149.40	149.00	2	3,838	0.05%
2022/12/30	2	143.00	3	142.50	142.00	-1	3,662	-0.03%
2022/12/29	7	143.43	5	143.20	143.00	2	3,609	0.06%
2022/12/27	1	138.01	1	143.00	139.50	0	3,511	0.00%
2022/12/26	1	140.00	1	141.50	138.50	0	3,492	0.00%
2022/12/23	1	139.50	0	0.00	140.50	1	3,467	0.03%
2022/12/22	0	0.00	1	135.00	136.50	-1	3,444	-0.03%
2022/12/21	1	133.00	6	133.67	133.00	-5	3,430	-0.15%
2022/12/20	11	143.18	11	141.64	135.50	0	3,393	0.00%
2022/12/19	0	141.00	3	142.00	141.00	-3	3,335	-0.09%
2022/12/16	3	146.00	1	148.50	148.50	2	3,307	0.06%
2022/12/15	17	149.47	27	149.93	151.00	-10	3,199	-0.31%
2022/12/14	6	139.75	3	141.51	143.50	3	2,816	0.11%
2022/12/13	0	0.00	1	133.00	130.50	-1	2,739	-0.04%
2022/12/12	2	131.50	2	134.25	128.50	0	2,744	0.00%
2022/12/09	0	0.00	1	125.00	127.00	-1	2,693	-0.04%
2022/12/08	1	128.00	1	125.50	124.50	0	2,735	0.00%
2022/12/06	1	128.00	1	132.50	127.50	0	2,945	0.00%
2022/12/05	1	131.01	0	0.00	131.00	1	2,955	0.03%
2022/12/02	1	131.00	1	132.50	130.00	0	2,944	0.00%
2022/11/30	5	130.00	1	130.50	130.00	4	2,850	0.14%
2022/11/28	4	136.25	5	135.70	132.50	-1	2,782	-0.04%
2022/11/25	3	130.83	2	135.00	136.50	1	2,588	0.04%
2022/11/23	1	128.00	0	0.00	122.00	1	2,482	0.04%
2022/11/22	0	0.00	6	126.92	126.50	-6	2,426	-0.25%
2022/11/21	10	130.35	8	129.75	129.50	2	2,397	0.08%
2022/11/18	9	128.94	6.1	126.80	131.50	2.9	2,315	0.13%
2022/11/17	6	117.92	5	120.20	124.50	1	2,118	0.05%
2022/11/16	1	110.00	3	113.17	113.50	-2	1,872	-0.11%
2022/11/11	3	106.50	3	106.00	101.50	0	1,799	0.00%
2022/11/08	8	105.13	9	102.67	102.00	-1	1,716	-0.06%
2022/11/04	0.1	99.70	0	0.00	101.00	0.1	1,644	0.01%
2022/11/03	7	102.50	7.1	103.00	103.00	-0.1	1,621	-0.01%
2022/10/31	0.1	99.70	0	0.00	98.00	0.1	1,580	0.01%
2022/10/28	2	101.25	2	100.00	98.80	0	1,564	0.00%
2022/10/27	1	103.00	1	102.50	102.50	0	1,543	0.00%
2022/10/26	5	101.06	9.1	102.99	100.50	-4.1	1,477	-0.28%
2022/10/25	5.1	99.51	3.1	97.10	99.10	2	1,347	0.15%
2022/10/24	10	97.76	33	96.80	98.00	-23	1,248	-1.84%
2022/10/21	25	92.14	5	92.70	91.40	20	1,193	1.68%
2022/10/20	0	0.00	0.1	92.20	91.40	-0.1	1,184	0.00%
2022/10/19	0.1	96.10	3	95.07	94.70	-3	1,149	-0.26%
2022/10/18	1	91.00	1.4	90.05	91.00	-0.4	1,074	-0.03%
2022/10/17	0	83.85	0	0.00	86.70	0	1,053	0.00%
2022/10/13	1	82.10	0	0.00	83.00	1	1,078	0.09%
2022/10/06	0	0.00	1	89.00	89.90	-1	1,128	-0.09%
2022/10/05	2	90.34	0	0.00	89.70	2	1,136	0.18%
2022/10/04	0	0.00	17	88.49	88.90	-17	1,138	-1.49%
2022/10/03	7	86.43	7	85.90	85.90	0	1,146	0.00%
2022/09/30	9	83.51	9	85.69	85.30	0	1,152	0.00%
2022/09/29	1	84.80	1	85.53	85.50	0	1,154	0.00%
2022/09/27	0	86.20	0	0.00	88.00	0	1,148	0.00%
2022/09/26	3	88.50	0.1	88.00	86.50	3	1,141	0.26%
2022/09/23	10.1	91.28	0	96.80	91.10	10.1	1,135	0.89%
2022/09/22	1	95.50	10	93.80	93.20	-9	1,114	-0.81%
2022/09/21	4	99.20	1	101.50	97.30	3	1,078	0.28%
2022/09/20	9	105.72	8	103.25	103.00	1	1,048	0.10%
2022/09/19	7	106.36	5	106.00	108.50	2	1,008	0.20%
2022/09/16	0	0.00	1	106.50	103.00	-1	979	-0.10%
2022/09/15	3	109.33	1	107.00	107.00	2	962	0.21%
2022/09/14	23	109.87	14	109.36	108.00	9	919	0.98%
2022/09/13	7	107.36	6	108.15	107.00	1	772	0.13%
2022/09/12	0	0.00	10	100.00	100.00	-10	721	-1.39%
2022/09/06	6	90.20	0	0.00	88.90	6	750	0.80%
2022/09/05	0	0.00	1	91.50	91.50	-1	756	-0.13%
2022/09/02	0	94.00	0	0.00	93.60	0	763	0.00%
2022/09/01	1	94.80	0	0.00	94.50	1	765	0.13%
2022/08/31	0	0.00	0	97.60	96.60	0	763	0.00%
2022/08/29	0	95.40	0	0.00	95.10	0	762	0.00%
2022/08/16	0	0.00	0	99.00	99.00	0	765	0.00%
2022/08/15	0	0.00	0	99.00	98.80	0	764	0.00%
2022/08/12	2	95.05	1	96.10	95.90	1	760	0.13%
2022/08/10	0	0.00	1	94.00	94.10	-1	738	-0.14%
2022/08/09	5	96.46	1	96.70	96.50	4	734	0.55%
2022/08/08	1	96.00	0.1	98.60	96.20	0.9	736	0.13%
2022/08/05	1	98.30	1	98.00	98.30	0	744	0.00%
2022/08/03	0	0.00	0	97.00	95.50	0	761	0.00%
2022/08/02	0	95.66	0	0.00	95.80	0	773	0.00%
2022/08/01	1	99.98	0	0.00	98.50	1	784	0.13%
2022/07/29	0	0.00	0	103.50	100.00	0	788	0.00%
2022/07/26	1	98.00	0	0.00	96.40	1	795	0.13%
2022/07/22	20	107.70	0	0.00	104.00	20	794	2.52%
2022/07/21	0	0.00	0	105.00	105.50	0	799	0.00%
2022/07/18	1	99.60	0	99.30	99.50	1	734	0.13%
2022/07/14	0.1	94.10	0	0.00	96.10	0.1	731	0.01%
2022/07/08	0	0.00	0.1	113.50	113.50	-0.1	714	-0.01%
2022/07/07	0	0.00	0	110.00	109.00	0	708	0.00%
2022/07/06	0	0.00	0	108.00	105.50	0	708	0.00%
2022/07/01	0.1	107.96	0	0.00	105.50	0.1	749	0.01%
2022/06/24	0	117.00	0	0.00	116.00	0	902	0.00%
2022/06/22	0.1	118.00	0	0.00	115.00	0.1	903	0.01%
2022/06/16	0.1	139.35	0	0.00	135.00	0.1	828	0.01%
2022/06/15	0	141.00	0.1	144.37	138.50	-0.1	854	-0.01%
2022/06/14	0.1	138.00	0	0.00	142.50	0.1	874	0.01%
2022/06/13	0	144.00	0	0.00	142.50	0	873	0.00%
2022/06/09	0	0.00	0	156.00	154.00	0	918	0.00%
2022/06/01	0	0.00	5	155.00	154.50	-5	1,100	-0.45%
2022/05/26	0	0.00	1	144.00	143.50	-1	1,233	-0.08%
2022/05/25	5	149.50	0	0.00	149.50	5	1,256	0.40%
2022/05/17	1	158.50	0	0.00	160.00	1	1,390	0.07%
2022/05/06	1	157.50	0	0.00	158.50	1	1,431	0.07%
2022/04/29	0	168.00	0	0.00	166.00	0	1,462	0.00%
2022/04/27	8	159.00	8	161.00	166.50	0	1,474	0.00%
2022/04/25	4	162.13	4	163.88	164.00	0	1,454	0.00%
2022/04/21	6	172.50	6	174.08	172.50	0	1,467	0.00%
2022/04/15	0	172.50	0	0.00	170.00	0	1,543	0.00%
2022/04/08	0	0.00	1	183.00	180.50	-1	1,774	-0.06%
2022/04/07	0	187.50	0	0.00	186.50	0	1,768	0.00%
2022/04/06	0	192.50	0	0.00	192.50	0	1,780	0.00%
2022/03/31	4	206.50	4	208.00	215.00	0	1,793	0.00%
2022/03/22	0.1	198.00	0	0.00	200.00	0.1	2,015	0.00%
2022/03/21	0	0.00	1	203.00	203.00	-1	2,104	-0.05%
2022/03/18	0.1	200.50	0	0.00	203.50	0.1	2,212	0.00%
2022/03/17	1	201.50	1	203.50	203.50	0	2,317	0.00%
2022/03/11	1	202.00	0	0.00	201.00	1	2,715	0.04%
2022/03/09	1	209.50	1	204.50	206.00	0	2,721	0.00%
2022/03/07	1	218.00	0	0.00	212.00	1	2,876	0.03%
2022/03/04	1	226.50	0	0.00	229.00	1	2,974	0.03%
2022/03/03	0	0.00	1	236.50	239.50	-1	2,985	-0.03%
2022/03/01	2	238.00	1	236.50	242.00	1	3,105	0.03%
2022/02/25	0	0.00	1	225.00	225.00	-1	3,078	-0.03%
2022/02/23	4	215.25	4	220.00	221.00	0	3,108	0.00%
2022/02/22	1.1	226.47	0	0.00	213.00	1.1	3,149	0.03%
2022/02/17	0.1	230.00	0	0.00	229.50	0.1	3,392	0.00%
2022/02/16	3	233.00	3	232.33	232.00	0	3,483	0.00%
2022/02/15	1	230.00	1	234.00	230.50	0	3,715	0.00%
2022/02/14	1	232.00	1	226.50	231.50	0	3,879	0.00%
2022/01/20	1	258.50	1	251.50	251.50	0	4,519	0.00%
2022/01/19	1	254.50	1	253.50	253.00	0	4,519	0.00%
2022/01/12	3	250.83	3	252.50	255.00	0	4,789	0.00%
2022/01/07	0.1	246.50	0.1	248.00	250.00	0	4,977	0.00%
2022/01/06	3	271.83	9	257.33	260.00	-6	4,929	-0.12%
2022/01/05	0.1	264.00	0	0.00	262.00	0.1	4,848	0.00%
2022/01/03	1	285.00	1	280.00	280.00	0	4,833	0.00%
2021/12/27	2	277.75	8	273.63	272.50	-6	4,794	-0.13%
2021/12/24	7	281.93	1	278.50	277.50	6	4,773	0.13%
2021/12/17	2	274.50	3	276.00	272.00	-1	4,866	-0.02%
2021/12/16	4	280.88	2	281.50	278.00	2	4,870	0.04%
2021/12/15	6	277.17	2	280.75	279.50	4	4,762	0.08%
2021/12/14	1	270.00	1	278.50	264.50	0	4,669	0.00%
2021/12/13	1	278.00	0	0.00	269.00	1	4,557	0.02%
2021/12/10	1	283.00	0	0.00	283.00	1	4,419	0.02%
2021/12/09	2	280.50	1	282.50	287.50	1	4,341	0.02%
2021/12/08	6	278.58	7	280.71	286.50	-1	4,216	-0.02%
2021/12/07	1	258.50	1	252.00	260.50	0	4,029	0.00%
2021/12/06	2	245.50	2	244.50	246.00	0	3,943	0.00%
2021/12/03	6	248.50	6	250.42	250.50	0	3,905	0.00%
2021/12/02	3	244.33	3	250.33	246.50	0	3,886	0.00%
2021/12/01	3	246.83	1	250.50	250.00	2	3,819	0.05%
2021/11/30	3	236.67	3	239.50	239.00	0	3,705	0.00%
2021/11/26	2	235.25	3	234.83	227.00	-1	3,527	-0.03%
2021/11/25	1	246.50	2	247.75	236.00	-1	3,475	-0.03%
2021/11/24	2	230.00	1	228.50	229.50	1	3,362	0.03%
2021/11/23	1	236.50	1	231.00	231.00	0	3,336	0.00%
2021/11/22	2	238.75	1	234.00	239.00	1	3,327	0.03%
2021/11/19	5	242.30	4	250.88	240.50	1	3,285	0.03%
2021/11/18	3	249.83	3	250.33	248.00	0	3,237	0.00%
2021/11/17	8	246.31	9	248.17	258.50	-1	3,146	-0.03%
2021/11/16	14	239.00	14	241.39	235.00	0	2,983	0.00%
2021/11/15	0	0.00	1	239.00	239.00	-1	2,925	-0.03%
2021/11/12	5	236.51	6.2	239.42	241.50	-1.2	2,849	-0.04%
2021/11/11	1	216.00	13	236.58	237.50	-12	2,615	-0.46%
2021/11/10	2	208.00	2	209.25	216.00	0	2,457	0.00%
2021/11/09	10	194.50	11	204.95	205.50	-1	2,324	-0.04%
2021/11/08	3	196.50	5	195.50	195.00	-2	2,192	-0.09%
2021/11/05	14	186.86	12	184.92	184.50	2	2,081	0.10%
2021/11/04	1	177.50	0	0.00	178.00	1	1,971	0.05%
2021/11/03	1	182.00	2	180.00	180.50	-1	1,963	-0.05%
2021/11/02	1	176.50	0	0.00	177.50	1	1,956	0.05%
2021/11/01	0	0.00	2	182.75	180.00	-2	1,924	-0.10%
2021/10/29	1	178.00	1	170.00	173.50	0	1,860	0.00%
2021/10/28	1	166.50	0	0.00	163.50	1	1,818	0.05%
2021/10/27	1	168.50	2	165.75	168.00	-1	1,831	-0.05%
2021/10/26	4	167.75	2	169.50	167.00	2	1,879	0.11%
2021/10/25	1	168.50	1	167.00	166.00	0	1,881	0.00%
2021/10/21	3	178.67	6	182.08	169.50	-3	1,892	-0.16%
2021/10/19	16	179.22	2	179.25	183.00	14	1,690	0.83%
2021/10/18	1	168.50	11	171.50	177.50	-10	1,548	-0.65%
2021/10/12	1	156.00	10	155.40	154.50	-9	1,471	-0.61%
2021/10/08	1	160.00	0	0.00	162.00	1	1,449	0.07%
2021/10/07	1	162.00	21	162.02	162.00	-20	1,417	-1.41%
2021/10/05	1	160.00	0	0.00	161.50	1	1,400	0.07%
2021/10/01	0	0.00	6	152.00	152.00	-6	1,412	-0.42%
2021/09/30	3	157.33	2	161.50	161.00	1	1,403	0.07%
2021/09/29	30	161.00	0	0.00	159.00	30	1,375	2.18%
2021/09/28	9	163.83	6	164.50	164.50	3	1,350	0.22%
2021/09/27	3	157.17	2	155.75	157.50	1	1,283	0.08%
2021/09/24	0	0.00	1	161.00	163.50	-1	1,204	-0.08%
2021/09/23	0	0.00	3	150.00	149.00	-3	1,173	-0.26%
2021/09/17	0	0.00	1	146.50	146.50	-1	1,182	-0.08%
2021/09/08	2	139.25	0	0.00	139.00	2	1,667	0.12%
2021/09/07	2	145.75	3	149.00	146.00	-1	1,775	-0.06%
2021/09/06	3	145.17	2	146.50	144.50	1	1,752	0.06%
2021/09/03	1	139.00	1	140.00	140.00	0	1,752	0.00%
2021/08/30	0	0.00	0	140.00	139.50	0	1,767	0.00%
2021/08/26	1	141.00	0	0.00	141.00	1	1,772	0.06%
2021/08/25	5	140.50	6	142.25	143.50	-1	1,778	-0.06%
2021/08/24	1	137.50	1	140.50	135.50	0	1,768	0.00%
2021/08/19	1	128.50	0	0.00	128.00	1	1,746	0.06%
2021/08/16	1	137.50	0	0.00	137.50	1	1,736	0.06%
2021/08/12	2	146.00	1	143.50	144.00	1	1,715	0.06%
2021/08/11	0	0.00	1	152.00	147.00	-1	1,719	-0.06%
2021/08/10	1	157.50	0	0.00	156.00	1	1,693	0.06%
2021/08/06	1	163.50	0	0.00	162.50	1	1,720	0.06%
2021/08/03	1	169.00	0	0.00	168.50	1	1,818	0.05%
2021/08/02	0	0.00	1	174.00	171.50	-1	1,866	-0.05%
2021/07/29	2	166.25	0	0.00	165.00	2	1,869	0.11%
2021/07/28	2	169.00	1	169.50	169.50	1	1,966	0.05%
2021/07/26	1	166.00	1	167.50	169.00	0	2,160	0.00%
2021/07/23	0	0.00	1	162.50	162.00	-1	2,183	-0.05%
2021/07/21	1	162.00	1	164.00	164.00	0	2,173	0.00%
2021/07/20	1	168.50	1	170.00	168.00	0	2,162	0.00%
2021/07/19	1	169.50	0	0.00	167.00	1	2,146	0.05%
2021/07/16	1	176.50	0	0.00	176.00	1	2,134	0.05%
2021/07/15	1	177.50	0	0.00	179.50	1	2,124	0.05%
2021/07/12	1	177.50	0	0.00	182.00	1	2,167	0.05%
2021/07/09	1	184.00	0	0.00	183.00	1	2,131	0.05%
2021/07/02	0.2	191.50	0	0.00	190.00	0.2	2,170	0.01%
2021/06/30	2	193.50	0	0.00	193.00	2	2,149	0.09%
2021/06/29	0	0.00	3	205.83	205.00	-3	2,124	-0.14%
2021/06/28	0	0.00	6	201.58	202.00	-6	2,103	-0.29%
2021/06/25	3	203.00	3.3	205.55	199.00	-0.3	2,083	-0.01%
2021/06/24	2	206.50	19	208.00	208.00	-17	2,045	-0.83%
2021/06/23	4	212.88	7	211.50	213.50	-3	2,010	-0.15%
2021/06/22	9	209.11	12	206.04	207.00	-3	1,967	-0.15%
2021/06/21	1	209.50	0	0.00	209.00	1	1,880	0.05%
2021/06/18	5	198.60	7	199.29	201.50	-2	1,812	-0.11%
2021/06/17	9	188.39	2	193.75	193.50	7	1,747	0.40%
2021/06/16	2	184.00	7	185.64	181.00	-5	1,632	-0.31%
2021/06/15	0	0.00	1	169.50	169.50	-1	1,535	-0.07%
2021/06/10	1	169.50	1	172.00	172.50	0	1,524	0.00%
2021/06/09	0	166.00	0	0.00	169.00	0	1,523	0.00%
2021/06/02	1	165.00	0	0.00	166.00	1	1,559	0.06%
2021/06/01	1	166.50	4	166.38	166.00	-3	1,549	-0.19%
2021/05/31	1	161.00	1	163.00	162.50	0	1,540	0.00%
2021/05/28	1	162.50	1	165.50	163.00	0	1,541	0.00%
2021/05/27	1	163.50	0	0.00	164.50	1	1,548	0.06%
2021/05/26	0	0.00	4	162.50	162.50	-4	1,577	-0.25%
2021/05/25	1	158.50	0	0.00	159.00	1	1,573	0.06%
2021/05/21	1	151.50	1	152.50	153.00	0	1,584	0.00%
2021/05/19	2	152.50	2	151.25	156.00	0	1,586	0.00%
2021/05/18	1	150.00	0	0.00	150.00	1	1,575	0.06%
2021/05/17	0	0.00	1	142.00	142.00	-1	1,573	-0.06%
2021/05/14	1	158.00	1	155.50	152.50	0	1,547	0.00%
2021/05/13	0	0.00	3.2	148.91	158.00	-3.2	1,519	-0.21%
2021/05/12	2.3	156.65	3	156.00	155.00	-0.7	1,491	-0.05%
2021/05/11	5	170.00	8	162.13	163.00	-3	1,441	-0.21%
2021/05/10	5	179.20	4	178.63	178.50	1	1,396	0.07%
2021/05/07	27	173.56	0	0.00	174.00	27	1,339	2.02%
2021/05/05	2	176.50	6	178.33	176.00	-4	1,283	-0.31%
2021/05/04	3	173.67	14	178.00	185.50	-11	1,172	-0.94%
2021/05/03	8	175.81	6	174.83	169.00	2	1,022	0.20%
2021/04/29	0	0.00	3	169.17	170.50	-3	935	-0.32%
2021/04/23	0	0.00	0.2	158.50	159.00	-0.2	919	-0.02%
2021/04/22	1	157.00	0	0.00	156.50	1	925	0.11%
2021/04/19	1	164.50	1	165.00	165.00	0	913	0.00%
2021/04/16	2	165.25	2	164.75	166.00	0	899	0.00%
2021/04/14	0	0.00	1	154.00	155.50	-1	875	-0.11%
2021/04/13	2	165.00	0	0.00	157.50	2	863	0.23%
2021/04/12	0	0.00	4	167.25	166.50	-4	836	-0.48%
2021/04/08	0	0.00	4	162.75	164.00	-4	794	-0.50%
2021/04/07	0	0.00	2	160.50	160.00	-2	783	-0.26%
2021/03/29	0	0.00	2	160.50	160.50	-2	773	-0.26%
2021/03/25	0	0.00	1	159.00	158.50	-1	774	-0.13%
2021/03/22	1	158.50	0	0.00	158.50	1	774	0.13%
2021/03/18	1	162.50	64	159.53	163.00	-63	755	-8.34%
2021/03/17	1	159.00	6	160.25	158.50	-5	756	-0.66%
2021/03/16	1	160.00	5	161.00	159.50	-4	767	-0.52%
2021/03/15	0	0.00	5	159.50	160.50	-5	780	-0.64%
2021/03/12	80	159.53	4	158.50	155.50	76	780	9.73%
2021/03/09	1	150.50	1	151.00	151.00	0	730	0.00%
2021/03/05	3	151.17	0	0.00	151.50	3	781	0.38%
2021/03/03	4	155.51	3	156.17	156.50	1	785	0.13%
2021/02/26	1	157.50	5	158.20	156.00	-4	773	-0.52%
2021/02/24	0.1	153.50	0	0.00	152.00	0.1	759	0.01%
2021/02/23	2	155.00	4	154.00	155.00	-2	777	-0.26%
2021/02/19	0	0.00	1	148.00	148.50	-1	771	-0.13%
2021/02/17	2.1	148.51	2	148.50	149.50	0.1	782	0.01%
2021/02/02	1	142.00	1	142.00	141.50	0	830	0.00%
2021/01/29	1	144.50	1	142.50	142.00	0	924	0.00%
2021/01/27	0	0.00	2	148.75	151.00	-2	959	-0.21%
2021/01/26	1	147.50	1	149.00	146.50	0	947	0.00%
2021/01/22	3	151.50	1	150.00	151.00	2	950	0.21%
2021/01/21	1	155.00	1	151.50	152.00	0	949	0.00%
2021/01/20	16	152.88	11	150.50	151.50	5	994	0.50%
2021/01/15	1	158.50	1	161.50	157.00	0	1,069	0.00%
2021/01/14	0	0.00	2	159.50	160.00	-2	1,093	-0.18%
2021/01/12	3	157.17	1	157.50	155.00	2	1,146	0.17%
2021/01/11	0	0.00	6	162.08	160.50	-6	1,147	-0.52%
2021/01/08	1	160.00	2	158.75	159.00	-1	1,152	-0.09%
2020/12/29	1	154.00	2	154.50	153.00	-1	1,189	-0.08%
2020/12/28	4	156.75	1	160.50	156.00	3	1,185	0.25%
2020/12/24	1	157.50	0	0.00	156.50	1	1,185	0.08%
2020/12/23	3	156.50	0	0.00	156.00	3	1,188	0.25%
2020/12/21	1	159.00	0	0.00	159.00	1	1,201	0.08%
2020/12/17	1	164.00	0	0.00	161.00	1	1,210	0.08%
2020/12/16	0	0.00	1	162.00	162.50	-1	1,207	-0.08%
2020/12/15	3	160.67	0	0.00	158.50	3	1,210	0.25%
2020/12/14	1	161.00	1	162.50	162.00	0	1,209	0.00%
2020/12/11	4	162.13	1	162.00	161.50	3	1,220	0.25%
2020/12/10	4	168.13	0	0.00	168.00	4	1,204	0.33%
2020/12/09	0	0.00	2	171.50	173.00	-2	1,204	-0.17%
2020/12/08	0	0.00	3	168.67	169.00	-3	1,190	-0.25%
2020/12/07	2	163.75	0	0.00	163.50	2	1,185	0.17%
2020/12/04	2	165.50	1	165.00	166.00	1	1,198	0.08%
2020/12/03	0	0.00	1	166.50	167.00	-1	1,215	-0.08%
2020/12/02	6	166.58	3	167.00	168.00	3	1,239	0.24%
2020/12/01	2	170.50	3	171.33	171.00	-1	1,238	-0.08%
2020/11/27	1	169.00	0	0.00	169.50	1	1,249	0.08%
2020/11/26	1	167.50	0	0.00	168.00	1	1,286	0.08%
2020/11/25	0	0.00	1	171.00	167.50	-1	1,324	-0.08%
2020/11/24	1	168.50	0	0.00	169.00	1	1,375	0.07%
2020/11/20	0	0.00	2	171.25	170.50	-2	1,460	-0.14%
2020/11/19	2	169.50	1	170.00	168.50	1	1,618	0.06%
2020/11/18	0	0.00	1	168.50	167.00	-1	1,696	-0.06%
2020/11/17	11	166.09	2	168.50	166.50	9	1,739	0.52%
2020/11/16	0.1	165.50	1	166.00	166.00	-1	1,773	-0.05%
2020/11/13	0	0.00	2	164.75	163.50	-2	1,818	-0.11%
2020/11/11	2	162.00	0	0.00	162.00	2	2,045	0.10%
2020/11/10	1	168.50	1	169.50	166.00	0	2,140	0.00%
2020/11/09	5	173.80	5	174.20	174.00	0	2,132	0.00%
2020/11/06	4	173.38	9	173.39	172.50	-5	2,113	-0.24%
2020/11/05	3	164.00	4	165.00	163.00	-1	2,060	-0.05%
2020/11/03	1	160.50	1	159.00	159.00	0	2,073	0.00%
2020/11/02	5.1	159.90	0	0.00	159.50	5.1	2,164	0.23%
2020/10/29	3	167.33	0	0.00	167.50	3	2,306	0.13%
2020/10/28	7	171.36	4	173.00	170.50	3	2,313	0.13%
2020/10/27	6	171.17	8	169.69	169.00	-2	2,275	-0.09%
2020/10/26	1	164.50	1	166.00	164.50	0	2,231	0.00%
2020/10/23	2	168.00	1	164.50	165.00	1	2,240	0.04%
2020/10/22	3	168.00	2	168.25	167.50	1	2,250	0.04%
2020/10/21	3	173.50	6	173.42	173.50	-3	2,266	-0.13%
2020/10/20	2	165.25	1	164.00	164.00	1	2,244	0.04%
2020/10/19	3	167.50	4	167.75	167.50	-1	2,257	-0.04%
2020/10/16	2	168.50	1	168.00	168.00	1	2,279	0.04%
2020/10/15	1	168.00	1	163.50	164.50	0	2,317	0.00%
2020/10/14	2	170.25	1	169.50	169.50	1	2,338	0.04%
2020/10/12	1	171.00	1	169.00	169.00	0	2,440	0.00%
2020/10/08	5	172.40	2	170.25	170.50	3	2,517	0.12%
2020/10/06	0	0.00	1	179.50	178.00	-1	2,638	-0.04%
2020/09/30	1	174.00	1	176.00	176.50	0	2,767	0.00%
2020/09/29	3	178.33	3	177.83	175.50	0	2,912	0.00%
2020/09/28	2	175.50	2	177.75	178.50	0	3,058	0.00%
2020/09/25	3	180.00	1	180.00	173.00	2	3,189	0.06%
2020/09/24	2	185.25	1	180.50	179.50	1	3,320	0.03%
2020/09/23	2	189.75	2	188.75	188.50	0	3,339	0.00%
2020/09/22	7	189.43	5	189.60	188.50	2	3,370	0.06%
2020/09/21	1	190.50	0	0.00	189.50	1	3,424	0.03%
2020/09/18	0	0.00	1	192.00	193.00	-1	3,434	-0.03%
2020/09/17	2	191.50	1	190.50	190.50	1	3,462	0.03%
2020/09/16	4	192.25	3	191.50	189.50	1	3,484	0.03%
2020/09/15	1.1	187.62	2	188.50	188.50	-0.9	3,492	-0.03%
2020/09/14	2	183.00	3	185.17	186.00	-1	3,513	-0.03%
2020/09/11	0	179.50	0	0.00	179.50	0	3,532	0.00%
2020/09/10	2	188.75	1	183.00	182.00	1	3,551	0.03%
2020/09/09	3	182.33	2	183.50	188.00	1	3,561	0.03%
2020/09/07	6	193.08	3	189.83	188.50	3	3,645	0.08%
2020/09/04	6	192.33	7	196.86	199.50	-1	3,884	-0.03%
2020/09/03	3	196.00	2	201.00	195.00	1	3,896	0.03%
2020/09/02	3	197.33	3	200.00	197.00	0	3,903	0.00%
2020/09/01	10	198.25	9	199.94	195.50	1	3,919	0.03%
2020/08/31	4	198.75	4	200.63	199.00	0	3,943	0.00%
2020/08/28	3	197.83	5	198.80	197.50	-2	4,003	-0.05%
2020/08/27	7	193.64	5	194.60	194.00	2	4,066	0.05%
2020/08/26	9	197.06	3	194.00	194.00	6	4,069	0.15%
2020/08/25	8	190.81	14	198.18	203.50	-6	4,036	-0.15%
2020/08/24	10	181.60	12	182.17	188.00	-2	3,950	-0.05%
2020/08/21	3	179.67	0	0.00	178.00	3	3,915	0.08%
2020/08/20	2	190.00	3	178.50	178.50	-1	3,960	-0.03%
2020/08/19	11	193.23	6	191.67	191.50	5	4,033	0.12%
2020/08/18	5	192.60	6	196.25	200.00	-1	4,208	-0.02%
2020/08/17	12	192.67	15	192.33	193.50	-3	4,351	-0.07%
2020/08/14	1	182.50	9	181.39	182.50	-8	4,355	-0.18%
2020/08/13	1	170.00	1	172.00	170.50	0	4,345	0.00%
2020/08/12	3	169.00	2	169.50	168.00	1	4,377	0.02%
2020/08/11	5	173.80	1	177.50	172.00	4	4,442	0.09%
2020/08/10	1	175.00	1	175.00	173.50	0	4,578	0.00%
2020/08/07	2	178.75	4	177.38	178.50	-2	4,722	-0.04%
2020/08/06	19	182.76	14	178.14	179.00	5	4,939	0.10%
2020/08/05	2	172.25	9	180.83	185.50	-7	5,138	-0.14%
2020/08/04	1	166.00	4	168.00	169.00	-3	5,108	-0.06%
2020/08/03	2	167.75	1	165.50	165.50	1	5,098	0.02%
2020/07/31	2	169.00	0	0.00	168.50	2	5,140	0.04%
2020/07/30	4	170.75	1	170.00	169.50	3	5,150	0.06%
2020/07/29	4	168.50	9	170.78	172.00	-5	5,187	-0.10%
2020/07/28	8	169.69	1	168.00	167.00	7	5,217	0.13%
2020/07/27	5	172.30	6	174.42	174.00	-1	5,239	-0.02%
2020/07/24	2	169.50	0	0.00	165.50	2	5,284	0.04%
2020/07/23	3	170.17	4	171.50	171.50	-1	5,307	-0.02%
2020/07/22	2	172.50	6	172.00	172.00	-4	5,350	-0.07%
2020/07/21	3	178.17	1	176.00	174.50	2	5,381	0.04%
2020/07/20	3	173.67	9	175.00	178.00	-6	5,429	-0.11%
2020/07/17	7	172.43	8	175.69	170.50	-1	5,538	-0.02%
2020/07/16	4	171.13	5	172.80	173.00	-1	5,522	-0.02%
2020/07/15	18	171.94	14	172.79	170.50	4	5,579	0.07%
2020/07/14	7	169.50	7	169.29	170.50	0	5,586	0.00%
2020/07/13	8	169.50	5	171.30	166.50	3	5,620	0.05%
2020/07/10	3	163.33	5	163.10	165.00	-2	5,637	-0.04%
2020/07/09	9	164.06	6	163.67	162.50	3	5,706	0.05%
2020/07/08	18	169.31	10	169.35	167.00	8	5,735	0.14%
2020/07/07	20	164.48	23	165.76	165.00	-3	5,738	-0.05%
2020/07/06	13	158.50	20	158.93	158.00	-7	5,805	-0.12%
2020/07/03	26	150.52	32	151.03	150.50	-6	5,796	-0.10%
2020/07/02	4	143.25	5	143.90	144.00	-1	5,840	-0.02%
2020/07/01	4	140.88	3	142.33	142.50	1	5,994	0.02%
2020/06/30	19	141.92	19	140.45	140.00	0	6,121	0.00%
2020/06/29	5	136.70	1	137.00	136.00	4	6,231	0.06%
2020/06/24	5	139.20	2	139.00	139.50	3	6,279	0.05%
2020/06/23	2	141.50	5	142.40	140.50	-3	6,277	-0.05%
2020/06/22	3	140.00	3	141.00	141.50	0	6,288	0.00%
2020/06/19	4	139.00	0	0.00	139.00	4	6,313	0.06%
2020/06/18	2	140.00	2	141.25	140.50	0	6,320	0.00%
2020/06/17	3	139.50	2	140.50	138.50	1	6,329	0.02%
2020/06/16	3	142.17	2	141.00	141.00	1	6,337	0.02%
2020/06/15	2	144.25	2.1	140.46	139.00	-0.1	6,395	0.00%
2020/06/12	12	143.92	7	143.29	144.50	5	6,449	0.08%
2020/06/11	15	152.63	13.5	154.17	148.00	1.5	6,432	0.02%
2020/06/10	5	147.80	8	147.19	145.00	-3	6,215	-0.05%
2020/06/09	2	144.00	14	146.46	148.00	-12	6,234	-0.19%
2020/06/08	9	145.17	1	149.00	143.00	8	6,258	0.13%
2020/06/05	3.5	147.64	4	149.13	147.50	-0.5	6,285	-0.01%
2020/06/04	10	145.45	26	147.29	150.50	-16	6,265	-0.26%
2020/06/03	31	144.65	19	145.11	144.50	12	6,213	0.19%
2020/06/02	4	140.50	4	142.38	138.00	0	6,119	0.00%
2020/06/01	1	143.50	0	0.00	141.50	1	6,145	0.02%
2020/05/29	10	139.35	8	140.00	141.00	2	6,172	0.03%
2020/05/28	8	137.56	4	139.00	136.00	4	6,217	0.06%
2020/05/27	12	137.88	12	138.42	139.00	0	6,225	0.00%
2020/05/26	16	145.38	10	147.60	143.00	6	6,218	0.10%
2020/05/25	18	147.58	20	148.20	148.00	-2	6,180	-0.03%
2020/05/22	11	142.50	7	141.71	139.00	4	6,080	0.07%
2020/05/21	1	137.50	13	137.69	142.00	-12	5,907	-0.20%
2020/05/20	0	0.00	25	126.56	129.50	-25	5,801	-0.43%
2020/05/19	2	122.00	1	122.00	122.00	1	5,788	0.02%
2020/05/18	13	123.38	1	121.00	119.50	12	5,828	0.21%
2020/05/15	11	131.14	14	132.75	128.50	-3	5,845	-0.05%
2020/05/14	13	129.35	38	129.29	128.00	-25	5,874	-0.43%
2020/05/13	63	128.59	31	131.60	127.00	32	5,813	0.55%
2020/05/12	26	125.83	33	128.00	127.00	-7	5,654	-0.12%
2020/05/11	2	121.25	5	120.50	121.00	-3	5,411	-0.06%
2020/05/08	1	116.50	0	0.00	116.50	1	5,363	0.02%
2020/05/07	2	118.00	4	117.63	116.00	-2	5,442	-0.04%
2020/05/06	3	114.67	2	114.25	114.00	1	5,503	0.02%
2020/05/05	5	117.90	1	115.00	114.00	4	5,586	0.07%
2020/05/04	5	116.10	11	117.45	119.00	-6	5,649	-0.11%
2020/04/30	13	116.12	3	118.83	117.00	10	5,680	0.18%
2020/04/29	8	116.75	4	116.50	116.00	4	5,738	0.07%
2020/04/28	4	122.25	0	0.00	120.00	4	5,738	0.07%
2020/04/27	5	124.30	3	123.00	122.00	2	5,716	0.03%
2020/04/24	2	123.50	5	123.10	122.50	-3	5,662	-0.05%
2020/04/23	8	123.31	3	123.00	123.00	5	5,619	0.09%
2020/04/22	5	119.40	14	122.00	125.00	-9	5,597	-0.16%
2020/04/21	4	118.75	2	116.25	116.50	2	5,477	0.04%
2020/04/20	7	118.43	6	118.58	117.50	1	5,427	0.02%
2020/04/17	4	119.50	3	118.67	115.50	1	5,334	0.02%
2020/04/16	5	120.30	6	119.58	119.50	-1	5,251	-0.02%
2020/04/15	4	123.00	2	123.75	122.00	2	5,178	0.04%
2020/04/14	8	122.63	10	122.20	125.00	-2	5,089	-0.04%
2020/04/13	9	122.11	6	122.33	120.00	3	4,984	0.06%
2020/04/10	13	125.12	9	122.50	124.00	4	4,882	0.08%
2020/04/09	24	130.92	24	131.31	127.00	0	4,739	0.00%
2020/04/08	17	128.74	10	130.30	126.00	7	4,530	0.15%
2020/04/07	14	131.25	18	130.44	134.00	-4	4,402	-0.09%
2020/04/06	18	118.14	28	119.23	122.50	-10	4,220	-0.24%
2020/04/01	10	109.95	19	109.84	111.50	-9	4,037	-0.22%
2020/03/31	18	106.56	12	106.42	106.00	6	3,877	0.15%
2020/03/30	7	98.23	11	100.77	103.50	-4	3,700	-0.11%
2020/03/27	2	99.35	1	96.90	94.20	1	3,634	0.03%
2020/03/26	5	98.12	6	98.35	97.60	-1	3,602	-0.03%
2020/03/25	8	99.01	8	98.89	95.90	0	3,566	0.00%
2020/03/24	2	96.30	3	95.27	94.50	-1	3,518	-0.03%
2020/03/23	4	88.85	3	89.47	89.20	1	3,477	0.03%
2020/03/20	1	83.70	1	88.90	88.90	0	3,434	0.00%
2020/03/19	4	84.10	10	86.84	80.90	-6	3,397	-0.18%
2020/03/18	13	91.66	14	90.11	87.00	-1	3,319	-0.03%
2020/03/17	2	85.60	4	88.48	90.50	-2	3,244	-0.06%
2020/03/16	10	88.49	9	88.71	84.50	1	3,179	0.03%
2020/03/13	3	83.90	3	83.97	86.10	0	3,132	0.00%
2020/03/12	2	88.70	4	93.08	88.70	-2	3,080	-0.06%
2020/03/11	6	99.33	0	0.00	94.60	6	3,023	0.20%
2020/03/10	1	102.00	3	99.93	105.00	-2	2,960	-0.07%
2020/03/09	5	100.48	1	99.50	98.20	4	2,913	0.14%
2020/03/06	4	107.38	1	106.50	106.50	3	2,867	0.10%
2020/03/05	2	111.50	3	110.83	110.00	-1	2,839	-0.04%
2020/03/04	1	110.00	2	106.50	107.50	-1	2,772	-0.04%
2020/03/03	1	111.00	4	112.50	111.00	-3	2,702	-0.11%
2020/03/02	2	105.75	1	108.00	105.00	1	2,563	0.04%
2020/02/27	7	102.21	1	109.00	102.50	6	2,500	0.24%
2020/02/26	3	110.67	1	111.50	107.50	2	2,416	0.08%
2020/02/25	12	110.75	8	112.44	109.50	4	2,399	0.17%
2020/02/24	2	108.00	3	106.67	105.50	-1	2,287	-0.04%
2020/02/21	4	108.13	2	107.00	107.00	2	2,234	0.09%
2020/02/20	3	110.50	5	109.70	110.50	-2	2,186	-0.09%
2020/02/19	4	104.63	5	104.20	105.50	-1	2,102	-0.05%
2020/02/18	8	109.44	2	110.75	108.50	6	2,035	0.29%
2020/02/17	9	119.28	6	119.33	120.50	3	1,939	0.15%
2020/02/14	7	115.71	9	117.17	118.00	-2	1,757	-0.11%
2020/02/13	2	109.25	2	107.75	107.50	0	1,640	0.00%
2020/02/12	0	0.00	1	108.50	108.00	-1	1,551	-0.06%
2020/02/11	1	110.50	0	0.00	110.50	1	1,500	0.07%
2020/02/10	1	110.50	2	111.25	107.00	-1	1,459	-0.07%
2020/02/07	3	110.67	2	109.25	107.50	1	1,351	0.07%
2020/02/06	3	107.17	1	109.50	109.00	2	1,232	0.16%
2020/02/04	4	94.25	2	95.00	95.70	2	1,007	0.20%
2020/02/03	7	92.56	8	94.19	92.00	-1	928	-0.11%
2020/01/31	1	89.70	0	0.00	89.80	1	803	0.12%
2020/01/16	11	84.81	11	81.44	81.20	0	739	0.00%
2019/11/22	2	81.50	2	78.70	78.40	0	1,146	0.00%
2019/11/21	0	0.00	1	80.00	80.00	-1	1,078	-0.09%
2019/10/30	0	0.00	1	76.40	76.20	-1	976	-0.10%
2019/10/18	0	0.00	1	77.60	77.60	-1	764	-0.13%
2019/10/17	1	77.90	0	0.00	77.30	1	738	0.14%
2019/10/16	0	0.00	1	76.80	77.20	-1	686	-0.15%
2019/10/15	2	75.50	1	71.90	78.30	1	625	0.16%
2019/10/14	1	70.80	0	0.00	71.20	1	545	0.18%
2019/10/08	0	0.00	1	72.70	71.90	-1	526	-0.19%
2019/10/03	0	0.00	1	69.90	69.80	-1	480	-0.21%
2019/10/02	4	71.35	3	71.90	71.10	1	472	0.21%
2019/09/23	1	70.20	1	70.20	70.20	0	400	0.00%
2019/09/20	0	0.00	1	69.30	69.70	-1	407	-0.25%
2019/09/18	0	0.00	1	71.20	71.40	-1	394	-0.25%
2019/09/16	1	71.20	0	0.00	71.40	1	364	0.27%
2019/09/12	2	70.90	2	71.15	70.00	0	329	0.00%
2019/09/10	1	61.70	0	0.00	61.50	1	172	0.58%
2019/08/29	0	0.00	2	58.20	58.20	-2	156	-1.27%
2019/08/21	2	59.85	0	0.00	60.00	2	160	1.24%
2019/07/18	0	0.00	1	59.10	58.90	-1	151	-0.66%
2019/07/02	0	0.00	1	59.30	59.20	-1	168	-0.59%
2019/06/26	0	0.00	7	62.50	62.70	-7	179	-3.91%
2019/06/25	2	62.30	0	0.00	62.30	2	173	1.16%
2019/06/17	0	0.00	1	61.20	61.30	-1	211	-0.47%
2019/03/29	1	63.30	1	62.30	63.10	0	326	0.00%
2019/03/21	1	66.00	0	0.00	65.50	1	317	0.32%
2019/03/19	0	0.00	2	63.15	62.80	-2	292	-0.68%
2019/03/15	1	62.90	0	0.00	62.90	1	285	0.35%
2019/03/11	1	60.30	0	0.00	60.30	1	280	0.36%
2019/02/21	0	0.00	2	61.40	62.10	-2	259	-0.77%
2019/02/20	1	61.80	2	62.75	62.70	-1	253	-0.39%
2019/02/19	1	61.20	1	61.60	61.40	0	240	0.00%
2019/02/18	0	0.00	1	61.10	61.20	-1	217	-0.46%
2019/02/14	0	0.00	1	56.30	56.30	-1	190	-0.53%
2019/02/12	0	0.00	1	55.50	55.90	-1	185	-0.54%
2019/01/17	0	0.00	4	53.30	53.50	-4	193	-2.07%
2019/01/16	0	0.00	1	53.40	53.30	-1	192	-0.52%
2019/01/14	5	52.38	0	0.00	52.50	5	194	2.58%
2019/01/11	1	52.80	1	52.80	52.80	0	194	0.00%
2018/12/24	1	55.80	0	0.00	56.60	1	210	0.48%
2018/12/18	0	0.00	5	54.00	53.80	-5	220	-2.26%
2018/12/11	6	53.45	0	0.00	53.10	6	212	2.82%
2018/11/02	0	0.00	1	50.30	50.00	-1	315	-0.32%
2018/10/31	0	0.00	2	47.70	48.65	-2	330	-0.61%
2018/10/30	2	46.50	0	0.00	46.50	2	334	0.60%
2018/10/25	3	47.45	0	0.00	47.20	3	347	0.86%
2018/10/24	2	48.35	0	0.00	49.15	2	349	0.57%
2018/10/18	2	50.00	0	0.00	49.85	2	476	0.42%
2018/10/15	0	0.00	2	49.35	49.35	-2	484	-0.41%
2018/10/12	2	48.15	0	0.00	48.50	2	489	0.41%
2018/09/27	1	55.30	0	0.00	55.40	1	506	0.20%
2018/09/26	0	0.00	1	55.50	55.30	-1	525	-0.19%
2018/09/21	1	52.90	1	53.00	53.00	0	519	0.00%
2018/09/14	0	0.00	1	52.00	53.00	-1	546	-0.18%
2018/09/13	1	51.40	0	0.00	51.60	1	550	0.18%
2018/09/07	0	0.00	0.1	66.00	57.30	-0.1	552	-0.02%
2018/09/06	1	61.20	0	0.00	60.60	1	558	0.18%
2018/08/30	0	62.00	0	0.00	62.00	0	631	0.00%
2018/08/24	0	0.00	1	60.30	60.40	-1	669	-0.15%
2018/08/17	1	66.20	1	66.00	66.00	0	734	0.00%
2018/08/15	0	66.30	0	0.00	66.30	0	752	0.00%
2018/08/10	0	69.10	0	0.00	69.50	0	761	0.00%
2018/08/09	1	70.00	1	69.70	69.70	0	778	0.00%
2018/08/08	0	0.00	2	70.80	71.10	-2	780	-0.26%
2018/08/07	2	70.70	0	0.00	70.20	2	798	0.25%
2018/08/02	1	68.20	1	68.00	68.00	0	879	0.00%
2018/08/01	0	0.00	1	69.10	69.10	-1	919	-0.11%
2018/07/31	1	68.60	0	0.00	68.30	1	940	0.11%
2018/07/27	1	68.02	0	0.00	68.50	1	975	0.11%
2018/07/26	3	69.47	2	69.65	69.50	1	983	0.10%
2018/07/25	4	68.73	7	70.54	70.30	-3	988	-0.30%
2018/07/24	1	64.90	1	64.90	64.90	0	948	0.00%
2018/07/20	0	0.00	1	65.90	65.40	-1	1,048	-0.10%
2018/07/18	2	66.25	1	66.70	66.70	1	1,080	0.09%
2018/07/12	0	0.00	1	65.20	65.20	-1	1,149	-0.09%
2018/07/10	2	64.55	1	64.30	64.30	1	1,191	0.08%
2018/07/04	0	0.00	1.3	68.68	67.30	-1.3	1,326	-0.10%
2018/07/03	0	0.00	0.1	65.10	64.70	-0.1	1,356	0.00%
2018/07/02	0	0.00	0.2	66.10	65.00	-0.2	1,396	-0.01%
2018/06/29	0	0.00	0.5	66.30	66.30	-0.5	1,465	-0.03%
2018/06/21	3	70.73	2	70.70	70.10	1	1,719	0.06%
2018/06/19	3	73.13	0	0.00	72.90	3	1,880	0.16%
2018/06/14	1	73.30	0	0.00	73.30	1	2,137	0.05%
2018/06/11	0	0.00	2	78.30	76.90	-2	2,432	-0.08%
2018/06/08	0	0.00	1	82.30	81.00	-1	2,466	-0.04%
2018/06/07	0	0.00	1	80.80	80.40	-1	2,521	-0.04%
2018/06/06	0	0.00	2	80.80	80.50	-2	2,612	-0.08%
2018/06/05	1	79.90	0	0.00	79.90	1	2,719	0.04%
2018/06/04	2	79.79	0	0.00	79.20	2	2,941	0.07%
2018/06/01	0	0.00	1	79.20	79.20	-1	3,159	-0.03%
2018/05/31	3	79.43	0	0.00	77.70	3	3,244	0.09%
2018/05/30	0	0.00	5	78.90	79.20	-5	3,406	-0.15%
2018/05/28	4	79.35	2	78.90	78.20	2	3,548	0.06%
2018/05/25	1	74.50	2	76.20	76.10	-1	3,600	-0.03%
2018/05/24	1	73.60	1	74.80	74.80	0	3,687	0.00%
2018/05/23	2	74.45	1	73.90	73.90	1	3,712	0.03%
2018/05/22	1	76.80	1	77.50	76.90	0	3,701	0.00%
2018/05/21	1	75.70	0	0.00	76.00	1	3,707	0.03%
2018/05/18	0	0.00	1	75.10	75.00	-1	3,710	-0.03%
2018/05/17	0	0.00	3	76.43	75.20	-3	3,709	-0.08%
2018/05/16	0	0.00	1	78.90	78.00	-1	3,695	-0.03%
2018/05/14	3	79.40	0	0.00	79.40	3	3,694	0.08%
2018/05/11	0	0.00	2	78.75	78.00	-2	3,690	-0.05%
2018/05/10	3	80.87	3	79.43	81.00	0	3,669	0.00%
2018/05/09	2	79.50	0	0.00	79.20	2	3,612	0.06%
2018/05/04	0	0.00	3	74.80	74.80	-3	3,601	-0.08%
2018/05/03	3	73.50	0	0.00	73.50	3	3,601	0.08%
2018/05/02	0	0.00	1	76.00	75.30	-1	3,637	-0.03%
2018/04/30	1	76.90	1	79.20	77.30	0	3,624	0.00%
2018/04/27	2	79.00	0	0.00	79.60	2	3,603	0.06%
2018/04/26	0.1	73.10	0	0.00	73.50	0.1	3,514	0.00%
2018/04/24	2	81.80	2	79.10	76.30	0	3,506	0.00%
2018/04/19	0	0.00	2	83.35	82.20	-2	3,476	-0.06%
2018/04/18	4	81.53	3	80.97	80.70	1	3,434	0.03%
2018/04/17	1	84.60	0	0.00	83.00	1	3,412	0.03%
2018/04/16	0	0.00	1	86.60	82.90	-1	3,398	-0.03%
2018/04/13	7	86.23	8	86.90	86.10	-1	3,374	-0.03%
2018/04/11	2	87.15	4	87.60	87.30	-2	3,333	-0.06%
2018/04/10	2	86.80	1	87.20	86.00	1	3,340	0.03%
2018/04/09	4	89.13	2	92.15	90.50	2	3,308	0.06%
2018/04/03	4	93.68	0	0.00	91.80	4	3,262	0.12%
2018/04/02	1	97.50	5	96.14	94.10	-4	3,221	-0.12%
2018/03/31	0	0.00	1	93.50	92.30	-1	3,151	-0.03%
2018/03/30	1	93.90	2	92.35	88.30	-1	3,118	-0.03%
2018/03/29	6.6	91.98	1	95.00	91.80	5.6	3,107	0.18%
2018/03/28	1	94.00	0	0.00	92.50	1	3,105	0.03%
2018/03/27	1	97.70	2	96.50	95.40	-1	3,090	-0.03%
2018/03/26	3	99.33	3	99.73	95.00	0	3,032	0.00%
2018/03/23	2	91.40	6	94.03	97.10	-4	2,911	-0.14%
2018/03/22	5.1	93.12	8	94.16	91.60	-2.9	2,799	-0.10%
2018/03/21	7	98.63	7	98.37	97.00	0	2,738	0.00%
2018/03/20	2	100.00	3	99.63	102.00	-1	2,568	-0.04%
2018/03/19	10	97.20	13	97.03	100.50	-3	2,479	-0.12%
2018/03/16	3	94.03	6.1	94.69	93.60	-3.1	2,302	-0.13%
2018/03/15	1	86.60	5	90.14	94.00	-4	2,243	-0.18%
2018/03/14	7	89.33	3	88.50	88.50	4	2,181	0.18%
2018/03/13	2	89.10	2	89.60	90.00	0	2,135	0.00%
2018/03/12	2	88.10	1	86.20	85.00	1	2,053	0.05%
2018/03/09	7	93.67	1	93.00	92.00	6	1,963	0.31%
2018/03/08	5	96.74	11	95.78	97.50	-6	1,856	-0.32%
2018/03/07	12	95.30	9	95.60	93.00	3	1,633	0.18%
2018/03/06	1	91.50	1	91.90	90.20	0	1,437	0.00%
2018/03/05	2	91.10	5	93.22	89.40	-3	1,420	-0.21%
2018/03/02	0	0.00	3	85.50	87.00	-3	1,258	-0.24%
2018/03/01	3	84.30	4	83.08	83.40	-1	1,187	-0.08%
2018/02/27	1	80.90	0	0.00	82.50	1	1,096	0.09%
2018/02/26	6	81.87	3	80.67	79.50	3	1,021	0.29%
2018/02/23	0	0.00	1	71.20	76.30	-1	926	-0.11%
2018/02/22	1	69.20	1	69.60	69.40	0	899	0.00%
2018/02/21	2	68.90	1	70.00	69.60	1	897	0.11%
2018/02/09	4	61.38	1	62.50	63.70	3	885	0.34%
2018/02/07	0	0.00	12	66.98	66.20	-12	883	-1.36%
2018/02/06	2	65.60	0	0.00	65.10	2	880	0.23%
2018/02/01	0	0.00	21	74.97	74.30	-21	896	-2.34%
2018/01/30	0	0.00	1	78.40	77.50	-1	885	-0.11%
2018/01/29	31	83.77	1	83.80	83.00	30	865	3.47%
2018/01/26	2	78.95	0	79.10	79.40	2	840	0.24%
2018/01/25	1	78.50	0	0.00	76.70	1	831	0.12%
2018/01/24	1	75.60	1	76.10	74.50	0	791	0.00%
2018/01/05	0	0.00	1	75.80	72.00	-1	998	-0.10%
2018/01/04	4	74.70	16	73.96	76.00	-12	978	-1.23%