昇達科 (3491)-元大-桃園券商分點個股進出

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
528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－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/03	4	200.00	1	202.00	200.00	3	1,753	0.17%
2024/05/02	3	198.67	2	202.25	198.50	1	1,720	0.06%
2024/04/30	10	197.00	12	200.13	198.00	-2	1,673	-0.12%
2024/04/26	1.3	197.73	0.2	197.00	197.50	1.1	1,546	0.07%
2024/04/25	2	198.75	2	198.75	197.00	0	1,503	0.00%
2024/04/24	2	188.50	2	196.00	196.50	0	1,393	0.00%
2024/04/23	3	180.83	3.1	182.53	179.50	-0.1	1,200	-0.01%
2024/04/22	2	179.75	0	0.00	179.50	2	1,154	0.17%
2024/04/19	2	180.00	3	181.83	182.50	-1	1,113	-0.09%
2024/04/18	2	179.75	1	180.50	180.50	1	1,046	0.10%
2024/04/17	1.1	182.00	15.2	176.16	180.50	-14.1	976	-1.45%
2024/04/16	4	168.63	0	0.00	171.00	4	887	0.45%
2024/04/15	2	172.75	5	174.60	170.50	-3	874	-0.34%
2024/04/11	0	166.50	0	0.00	167.50	0	831	0.00%
2024/04/09	10	165.60	0	0.00	166.50	10	836	1.20%
2024/03/29	0	0.00	1	157.50	158.00	-1	711	-0.14%
2024/03/19	0	0.00	10	157.00	157.50	-10	741	-1.35%
2024/03/14	11	150.91	1	151.00	149.50	10	777	1.29%
2024/03/08	0	0.00	2	157.50	156.00	-2	796	-0.25%
2024/03/07	2	170.50	4	171.00	166.00	-2	777	-0.26%
2024/03/06	5	172.40	19.1	170.80	172.00	-14.1	747	-1.89%
2024/03/05	1	165.50	0	0.00	164.50	1	695	0.14%
2024/03/04	1	165.00	15	166.00	164.00	-14	693	-2.02%
2024/02/27	0	0.00	1	163.50	160.50	-1	678	-0.15%
2024/02/26	0	0.00	0	161.50	161.50	0	682	0.00%
2024/02/22	2	162.75	0	0.00	163.00	2	741	0.27%
2024/01/29	0	0.00	2	159.00	159.00	-2	910	-0.22%
2024/01/25	2	161.75	1	164.00	161.00	1	1,009	0.10%
2024/01/24	0	0.00	1	162.50	162.50	-1	1,045	-0.10%
2024/01/23	1	161.50	0	0.00	163.00	1	1,246	0.08%
2024/01/19	0	0.00	1	156.00	156.50	-1	1,341	-0.07%
2024/01/16	0	0.00	1	162.00	162.00	-1	1,500	-0.07%
2024/01/12	2	161.50	3	161.33	161.00	-1	1,531	-0.07%
2024/01/10	2	161.00	2	162.50	161.00	0	1,632	0.00%
2024/01/09	1	162.00	0	0.00	161.50	1	1,696	0.06%
2024/01/08	1	163.00	1	162.50	162.00	0	1,812	0.00%
2024/01/05	0	0.00	2	159.75	162.00	-2	1,855	-0.11%
2024/01/04	1	157.50	2	157.00	157.50	-1	1,866	-0.05%
2024/01/03	11	157.05	0	0.00	157.50	11	1,894	0.58%
2024/01/02	1	161.00	1	162.50	161.00	0	1,886	0.00%
2023/12/29	1	163.50	1	164.50	162.50	0	1,895	0.00%
2023/12/28	0	0.00	0.3	163.00	162.50	-0.3	1,896	-0.02%
2023/12/26	1	163.00	1	164.00	162.00	0	1,917	0.00%
2023/12/25	0	0.00	1	162.50	162.00	-1	1,929	-0.05%
2023/12/22	1	164.00	0	0.00	162.50	1	1,964	0.05%
2023/12/21	1	163.00	3	163.50	163.00	-2	2,009	-0.10%
2023/12/19	1	162.50	1	162.00	161.50	0	2,144	0.00%
2023/12/15	10	164.00	0	0.00	163.50	10	2,153	0.46%
2023/12/14	12	167.38	11	170.68	166.00	1	2,162	0.05%
2023/12/13	12.1	168.13	5	168.20	169.00	7.1	2,192	0.32%
2023/12/12	2	167.75	10	167.50	168.00	-8	2,195	-0.36%
2023/12/11	10	165.00	0	0.00	166.00	10	2,184	0.46%
2023/12/08	1	168.50	2	168.50	167.00	-1	2,174	-0.05%
2023/12/07	1	168.50	4	168.00	166.00	-3	2,149	-0.14%
2023/12/06	1	163.00	1	162.50	163.00	0	2,102	0.00%
2023/12/05	1	163.00	0	0.00	162.50	1	2,098	0.05%
2023/12/04	2	168.25	3	168.33	166.00	-1	2,095	-0.05%
2023/12/01	6	164.92	1	165.00	165.00	5	2,081	0.24%
2023/11/29	1	166.00	0	0.00	166.50	1	2,073	0.05%
2023/11/27	1	164.00	1	164.50	163.00	0	2,087	0.00%
2023/11/24	0	0.00	1	164.00	163.50	-1	2,123	-0.05%
2023/11/17	1	167.00	10	167.50	169.00	-9	2,046	-0.44%
2023/11/16	1	166.50	1	167.00	167.00	0	2,037	0.00%
2023/11/14	1	167.00	2	166.25	166.50	-1	2,027	-0.05%
2023/11/13	2	166.00	1	164.50	166.00	1	2,018	0.05%
2023/11/10	11	161.23	0	0.00	161.00	11	2,007	0.55%
2023/11/09	1	165.00	0	0.00	166.00	1	1,982	0.05%
2023/11/08	2	172.25	1	173.50	170.50	1	1,934	0.05%
2023/11/07	1	171.50	1	172.50	171.50	0	1,919	0.00%
2023/11/06	1	171.00	2	170.25	171.00	-1	1,910	-0.05%
2023/11/03	0	0.00	2	174.50	171.00	-2	1,890	-0.11%
2023/11/02	1	170.50	1	173.50	173.50	0	1,866	0.00%
2023/11/01	2	168.25	1	166.50	166.00	1	1,803	0.06%
2023/10/31	12	174.63	9	173.44	168.50	3	1,760	0.17%
2023/10/27	1	170.00	1	169.00	169.00	0	1,579	0.00%
2023/10/26	2	172.24	3	170.83	168.50	-1	1,522	-0.07%
2023/10/25	1	172.50	0	0.00	168.50	1	1,415	0.07%
2023/10/24	3	169.83	2	171.00	171.50	1	1,391	0.07%
2023/10/23	1	167.50	1	167.00	166.50	0	1,356	0.00%
2023/10/19	1	172.00	2	168.50	167.00	-1	1,333	-0.07%
2023/10/18	1	170.50	0	0.00	171.00	1	1,285	0.08%
2023/10/17	2	172.75	4	172.38	170.50	-2	1,231	-0.16%
2023/10/16	6	171.83	5.1	173.63	169.00	0.9	1,175	0.08%
2023/10/13	2.1	166.05	2	166.00	166.00	0.1	1,069	0.01%
2023/10/12	0	0.00	1	159.50	160.50	-1	1,028	-0.10%
2023/10/05	1	158.00	1	156.00	156.00	0	997	0.00%
2023/10/04	1	156.50	0	0.00	156.50	1	1,011	0.10%
2023/09/25	6	167.58	24	167.63	169.50	-18	961	-1.87%
2023/09/22	1	157.00	1	157.50	158.50	0	864	0.00%
2023/09/21	1	153.00	1	154.50	153.00	0	877	0.00%
2023/09/20	1	155.00	1	156.00	156.00	0	899	0.00%
2023/09/19	2	153.75	1	154.00	154.50	1	917	0.11%
2023/09/18	3	159.00	3	157.67	155.50	0	926	0.00%
2023/09/07	0	0.00	3	150.50	149.50	-3	867	-0.35%
2023/09/05	0.6	153.97	0	0.00	153.50	0.6	873	0.07%
2023/09/04	2	156.00	1	156.50	156.00	1	875	0.11%
2023/09/01	1	158.50	0	0.00	153.50	1	874	0.11%
2023/08/31	10	158.50	0	0.00	157.00	10	882	1.13%
2023/08/30	14	156.18	11	156.23	156.00	3	869	0.35%
2023/08/28	7	148.00	0	0.00	149.00	7	826	0.85%
2023/08/24	3	147.50	1	147.50	146.50	2	831	0.24%
2023/08/23	1	143.50	0	144.00	144.00	1	840	0.12%
2023/08/21	1	146.00	1	145.00	145.00	0	875	0.00%
2023/08/11	0	0.00	1	138.50	138.50	-1	1,022	-0.10%
2023/08/02	0	0.00	1	148.50	148.00	-1	1,046	-0.10%
2023/08/01	5	156.30	3	151.67	154.00	2	1,041	0.19%
2023/07/21	0	0.00	0	150.00	151.50	0	1,084	0.00%
2023/07/19	0	0.00	1	152.50	150.50	-1	1,130	-0.09%
2023/07/10	5	155.00	5	155.50	155.50	0	1,455	0.00%
2023/07/05	0	168.50	0	0.00	164.50	0	1,587	0.00%
2023/07/04	21	165.02	2	165.50	166.50	19	1,626	1.17%
2023/07/03	0	166.50	20	167.25	167.50	-20	1,708	-1.17%
2023/06/30	20	164.25	0	0.00	164.50	20	2,067	0.97%
2023/06/29	0	0.00	1	171.50	168.50	-1	2,118	-0.05%
2023/06/28	1	173.00	5	171.00	163.50	-4	2,099	-0.19%
2023/06/27	0	0.00	26	169.75	167.00	-26	2,113	-1.23%
2023/06/26	1	166.50	1	166.50	166.00	0	2,173	0.00%
2023/06/19	10	162.00	0	0.00	162.00	10	2,582	0.39%
2023/06/15	10	159.70	10.8	161.39	162.00	-0.8	2,626	-0.03%
2023/06/14	15	162.30	2	162.00	162.00	13	2,663	0.49%
2023/06/12	5.1	163.02	2	163.50	164.00	3.1	2,911	0.11%
2023/06/09	1	170.00	0	0.00	169.50	1	3,014	0.03%
2023/06/07	0	0.00	1	171.00	171.00	-1	3,461	-0.03%
2023/06/06	6	170.67	0	0.00	168.50	6	3,643	0.16%
2023/06/05	0	0.00	1	174.50	174.00	-1	3,723	-0.03%
2023/06/02	1	174.00	0	0.00	172.50	1	3,764	0.03%
2023/05/31	0	0.00	0	174.00	173.50	0	3,849	0.00%
2023/05/30	1	173.50	1	173.00	172.50	0	3,898	0.00%
2023/05/29	2	173.50	8	176.44	176.50	-6	4,025	-0.15%
2023/05/24	0.1	172.50	0	0.00	173.50	0.1	4,144	0.00%
2023/05/23	0	0.00	0.2	175.00	176.00	-0.2	4,181	0.00%
2023/05/22	0	0.00	0.1	172.50	172.00	-0.1	4,164	0.00%
2023/05/19	0	0.00	11	171.23	171.50	-11	4,139	-0.27%
2023/05/18	1	167.00	0	0.00	165.50	1	4,094	0.02%
2023/05/16	0	0.00	0	163.00	162.50	0	4,095	0.00%
2023/05/10	1	167.00	3	164.67	163.00	-2	4,139	-0.05%
2023/05/09	0	162.00	0	0.00	163.00	0	4,131	0.00%
2023/05/08	3	165.17	3	165.50	165.50	0	4,127	0.00%
2023/05/05	0	0.00	1	164.00	164.00	-1	4,142	-0.02%
2023/05/04	0	0.00	0.3	163.00	164.00	-0.3	4,158	-0.01%
2023/05/03	0.2	161.00	0	0.00	160.50	0.2	4,158	0.00%
2023/04/28	5	162.60	4	165.50	165.50	1	4,148	0.02%
2023/04/27	0	0.00	4	161.00	159.50	-4	4,127	-0.10%
2023/04/25	0	0.00	1	161.00	161.50	-1	4,100	-0.02%
2023/04/24	0	0.00	1	167.50	167.50	-1	4,072	-0.02%
2023/04/21	13	169.08	1	166.50	166.00	12	4,060	0.30%
2023/04/20	2	174.00	1	172.50	172.00	1	4,022	0.02%
2023/04/18	6	185.83	1	183.50	180.50	5	3,973	0.13%
2023/04/17	8	184.06	5	184.00	181.00	3	3,910	0.08%
2023/04/14	1	178.00	3	177.17	177.00	-2	3,800	-0.05%
2023/04/13	6.1	183.57	4.2	177.14	176.00	1.9	3,775	0.05%
2023/04/12	16	186.69	13	184.77	185.50	3	3,699	0.08%
2023/04/11	4	181.63	1	181.50	183.00	3	3,611	0.08%
2023/04/10	3	178.00	1	181.50	181.50	2	3,589	0.06%
2023/04/07	1	180.50	1.1	179.50	179.50	-0.1	3,559	0.00%
2023/04/06	1	178.50	1	177.00	178.50	0	3,554	0.00%
2023/03/31	13	183.73	20	183.85	175.00	-7	3,468	-0.20%
2023/03/30	4.1	171.79	19	171.68	175.00	-14.9	3,112	-0.48%
2023/03/29	2	167.50	0	0.00	166.00	2	3,048	0.07%
2023/03/28	13	167.58	10	166.70	167.50	3	3,054	0.10%
2023/03/27	11	166.73	1	171.93	172.00	10	3,031	0.33%
2023/03/24	7	174.29	5	175.90	173.50	2	2,968	0.07%
2023/03/23	25	175.78	45	176.84	173.00	-20	2,888	-0.69%
2023/03/22	5	167.40	5	168.11	170.00	0	2,630	0.00%
2023/03/21	1	163.50	3	162.67	162.50	-2	2,556	-0.08%
2023/03/20	1	163.00	1	162.00	162.00	0	2,536	0.00%
2023/03/17	2	163.00	6	160.67	161.50	-4	2,545	-0.16%
2023/03/16	12.1	163.63	13	163.85	162.50	-0.9	2,514	-0.04%
2023/03/15	35	168.76	26	172.71	166.00	9	2,548	0.35%
2023/03/14	26.1	170.67	8	169.20	168.00	18.1	2,442	0.74%
2023/03/13	12	168.92	13	169.69	173.00	-1	2,377	-0.04%
2023/03/10	8	168.31	10	168.15	164.00	-2	2,257	-0.09%
2023/03/09	11	165.68	14.1	169.41	173.50	-3.1	2,112	-0.14%
2023/03/08	6.1	157.84	28	156.66	158.00	-21.9	2,066	-1.06%
2023/03/07	21	153.81	0	0.00	151.00	21	2,078	1.01%
2023/03/06	5	158.10	3	157.50	156.50	2	2,044	0.10%
2023/03/03	2	155.75	2.3	155.39	155.50	-0.3	1,985	-0.01%
2023/03/02	2	156.00	1	156.00	156.00	1	1,966	0.05%
2023/03/01	9	155.28	9	155.72	155.00	0	1,923	0.00%
2023/02/24	20	154.73	27	152.33	149.50	-7	1,792	-0.39%
2023/02/23	6	146.42	3	146.17	146.00	3	1,678	0.18%
2023/02/21	4	144.88	4	147.13	144.50	0	1,668	0.00%
2023/02/20	2	143.00	0	0.00	143.00	2	1,715	0.12%
2023/02/17	0.1	141.00	1	142.50	143.50	-1	1,770	-0.05%
2023/02/16	3	141.33	2	142.00	143.00	1	1,825	0.05%
2023/02/13	1	141.50	19	143.42	143.50	-18	1,905	-0.94%
2023/02/09	10	139.00	0	0.00	138.50	10	1,912	0.52%
2023/02/07	2	141.50	0	0.00	141.50	2	1,923	0.10%
2023/02/06	6	139.00	4	141.25	140.00	2	1,942	0.10%
2023/02/03	3	142.17	1	139.50	139.50	2	2,016	0.10%
2023/02/02	1	144.50	1.1	143.49	143.50	-0.1	2,005	-0.01%
2023/01/31	0	0.00	1	142.50	140.00	-1	1,996	-0.05%
2023/01/30	2	138.50	12	137.58	140.00	-10	1,999	-0.50%
2023/01/17	0	0.00	0.1	133.00	134.00	-0.1	1,998	-0.01%
2023/01/16	1	131.50	0.2	131.75	132.00	0.8	2,022	0.04%
2023/01/13	10	132.00	0	0.00	131.50	10	2,052	0.49%
2023/01/12	2	133.25	0	0.00	133.00	2	2,092	0.10%
2023/01/11	2	137.00	2	134.50	134.00	0	2,172	0.00%
2023/01/05	1	133.00	1.3	133.88	131.50	-0.3	2,299	-0.01%
2023/01/04	1	135.00	1	133.00	133.00	0	2,340	0.00%
2023/01/03	1	136.00	0	0.00	136.00	1	2,390	0.04%
2022/12/29	2	134.50	3	135.00	134.50	-1	2,458	-0.04%
2022/12/28	1	139.50	1	138.00	134.00	0	2,478	0.00%
2022/12/27	3	142.67	4	140.63	140.00	-1	2,484	-0.04%
2022/12/26	3	139.67	6	141.17	142.50	-3	2,484	-0.12%
2022/12/23	1	133.50	1	135.50	136.50	0	2,460	0.00%
2022/12/22	1	139.50	1	135.00	135.00	0	2,477	0.00%
2022/12/20	0	137.00	0	0.00	133.00	0	2,511	0.00%
2022/12/19	3	140.33	11	140.23	139.00	-8	2,526	-0.32%
2022/12/16	0	0.00	1	133.50	137.50	-1	2,536	-0.04%
2022/12/15	11	136.09	1.1	136.91	136.00	9.9	2,540	0.39%
2022/12/12	0	0.00	1	138.50	137.50	-1	2,594	-0.04%
2022/12/09	2	137.75	2	138.25	138.00	0	2,663	0.00%
2022/12/07	8	146.44	6	143.17	140.00	2	2,731	0.07%
2022/12/06	3	148.17	4	148.88	147.00	-1	2,655	-0.04%
2022/12/05	4	145.75	16	148.31	146.00	-12	2,591	-0.46%
2022/12/02	17.1	147.27	6	146.58	147.00	11.1	2,559	0.43%
2022/12/01	7	142.21	5	142.90	144.50	2	2,506	0.08%
2022/11/30	8	140.25	8	139.81	137.50	0	2,474	0.00%
2022/11/29	12	131.83	11	132.64	135.50	1	2,414	0.04%
2022/11/28	2	125.50	3	127.00	127.00	-1	2,458	-0.04%
2022/11/25	2	125.50	0	0.00	124.50	2	2,510	0.08%
2022/11/24	0	0.00	2	126.00	127.00	-2	2,570	-0.08%
2022/11/23	2	126.25	2	127.50	124.50	0	2,602	0.00%
2022/11/17	4	127.13	4	127.63	128.50	0	2,805	0.00%
2022/11/16	5	127.70	6	127.25	126.50	-1	2,871	-0.03%
2022/11/15	6	134.25	5	135.40	135.00	1	2,832	0.04%
2022/11/14	3	131.17	4.2	129.52	133.00	-1.2	2,900	-0.04%
2022/11/11	11	124.59	11.1	125.74	124.00	-0.1	2,912	0.00%
2022/11/10	1	121.00	1	122.50	123.00	0	2,885	0.00%
2022/11/09	3	122.00	1	124.50	122.50	2	2,989	0.07%
2022/11/08	1	123.50	1	124.50	120.50	0	3,065	0.00%
2022/11/07	2.1	121.50	2.2	120.95	120.50	-0.1	3,148	0.00%
2022/11/03	2	120.00	3	119.67	120.00	-1	3,337	-0.03%
2022/11/02	2.1	120.00	0	0.00	119.50	2.1	3,502	0.06%
2022/11/01	2	120.50	12.3	120.95	119.50	-10.3	3,652	-0.28%
2022/10/28	0	0.00	1.1	110.82	110.00	-1.1	3,749	-0.03%
2022/10/27	0	0.00	2	112.75	114.00	-2	4,041	-0.05%
2022/10/26	2	112.25	12	111.63	111.00	-10	4,143	-0.24%
2022/10/25	1	112.00	0	0.00	111.00	1	4,256	0.02%
2022/10/24	0	0.00	1.1	115.82	112.00	-1.1	4,354	-0.03%
2022/10/21	2	114.25	3	113.33	111.50	-1	4,502	-0.02%
2022/10/20	14.1	116.53	2	116.00	115.50	12.1	4,538	0.27%
2022/10/19	2	122.25	2	122.50	120.50	0	4,539	0.00%
2022/10/18	4.1	121.90	6	121.25	119.50	-1.9	4,483	-0.04%
2022/10/17	3	117.33	3	118.00	122.50	0	4,489	0.00%
2022/10/14	1	123.50	1	121.50	123.50	0	4,512	0.00%
2022/10/13	3	123.33	2	116.75	116.00	1	4,537	0.02%
2022/10/12	2	124.25	2	125.75	125.00	0	4,543	0.00%
2022/10/11	9	126.33	4	128.50	127.00	5	4,555	0.11%
2022/10/07	11	135.27	5	136.40	135.00	6	4,555	0.13%
2022/10/06	3	144.50	5	145.40	145.50	-2	4,600	-0.04%
2022/10/05	4	146.38	2	146.25	144.00	2	4,789	0.04%
2022/10/04	1	142.50	1	144.00	144.50	0	4,848	0.00%
2022/10/03	9	139.78	6	140.92	141.00	3	4,953	0.06%
2022/09/30	8	136.44	4	137.75	140.00	4	5,024	0.08%
2022/09/29	2	139.75	1	137.50	138.00	1	5,105	0.02%
2022/09/28	3	143.00	3	138.00	137.50	0	5,130	0.00%
2022/09/27	5	144.40	4	145.63	147.50	1	5,130	0.02%
2022/09/26	2	151.75	1	145.50	143.50	1	5,131	0.02%
2022/09/23	2	156.50	2	155.50	153.50	0	5,142	0.00%
2022/09/22	6	153.83	12	155.13	157.00	-6	5,139	-0.12%
2022/09/21	1.2	154.75	3	153.33	153.00	-1.8	5,139	-0.04%
2022/09/20	3	155.00	4	154.88	155.50	-1	5,150	-0.02%
2022/09/19	7	149.29	4	151.50	153.50	3	5,174	0.06%
2022/09/16	7	148.57	7	149.36	152.50	0	5,239	0.00%
2022/09/15	5.3	155.87	3	152.50	149.00	2.3	5,231	0.04%
2022/09/14	8	157.56	5	158.20	158.50	3	5,260	0.06%
2022/09/13	3	163.33	5	162.60	161.00	-2	5,409	-0.04%
2022/09/12	3	165.67	1	164.50	164.00	2	5,500	0.04%
2022/09/08	4	162.25	5	162.60	164.00	-1	5,602	-0.02%
2022/09/07	11	161.55	10	161.50	160.00	1	5,685	0.02%
2022/09/06	4	165.75	8	164.94	163.00	-4	5,881	-0.07%
2022/09/05	6	174.83	8	176.00	170.00	-2	6,038	-0.03%
2022/09/02	10	177.70	11	180.00	176.00	-1	6,005	-0.02%
2022/09/01	9	176.78	3	176.17	174.00	6	5,881	0.10%
2022/08/31	3	175.84	9	177.56	180.00	-6	5,852	-0.10%
2022/08/30	5	172.30	6	173.08	174.50	-1	5,890	-0.02%
2022/08/29	2.1	167.10	3	167.50	169.50	-0.9	5,983	-0.02%
2022/08/26	14.1	176.42	7	177.43	173.50	7.1	5,984	0.12%
2022/08/25	7	175.43	7	175.79	175.00	0	5,885	0.00%
2022/08/24	13	174.73	10	173.45	173.00	3	5,889	0.05%
2022/08/23	6	172.58	6.2	173.53	172.50	-0.2	5,924	0.00%
2022/08/22	7.2	174.06	3	174.83	170.00	4.2	5,924	0.07%
2022/08/19	10	174.05	12.2	175.94	179.50	-2.2	5,947	-0.04%
2022/08/18	5	170.00	5	170.40	173.00	0	5,835	0.00%
2022/08/17	5.2	168.63	4	168.13	167.50	1.2	5,779	0.02%
2022/08/16	18	174.28	25	172.78	169.50	-7	5,806	-0.12%
2022/08/15	14	170.54	14	171.57	171.50	0	5,701	0.00%
2022/08/12	11	170.32	10	171.15	171.00	1	5,614	0.02%
2022/08/11	7	168.86	9	169.67	170.50	-2	5,511	-0.04%
2022/08/10	8	167.81	6	166.58	164.50	2	5,417	0.04%
2022/08/09	14	169.93	14	170.79	168.00	0	5,347	0.00%
2022/08/08	19	166.34	23	166.93	170.00	-4	5,179	-0.08%
2022/08/05	19	161.05	17	161.65	162.50	2	5,029	0.04%
2022/08/04	6	157.42	9.2	156.97	159.50	-3.2	4,991	-0.06%
2022/08/03	33.2	165.02	30	164.37	159.50	3.2	4,896	0.07%
2022/08/02	16	162.00	13	162.58	163.50	3	4,624	0.06%
2022/08/01	23	163.89	36	164.07	161.50	-13	4,579	-0.28%
2022/07/29	16	161.41	13	161.85	161.00	3	4,486	0.07%
2022/07/28	27	157.93	20	158.88	159.00	7	4,410	0.16%
2022/07/27	3	151.33	4	152.63	151.50	-1	4,254	-0.02%
2022/07/26	3	150.50	1	151.50	146.50	2	4,206	0.05%
2022/07/25	0	0.00	1	154.50	154.50	-1	4,205	-0.02%
2022/07/22	12	155.63	1	154.50	153.00	11	4,242	0.26%
2022/07/21	5	155.00	6	155.83	157.50	-1	4,252	-0.02%
2022/07/20	3	152.00	4	152.25	152.00	-1	4,242	-0.02%
2022/07/19	3	154.67	3	152.50	152.00	0	4,229	0.00%
2022/07/18	5	160.40	8	158.69	157.00	-3	4,261	-0.07%
2022/07/15	10	157.80	8	157.25	157.50	2	4,251	0.05%
2022/07/14	7	156.43	7.3	158.27	159.50	-0.3	4,223	-0.01%
2022/07/13	8.3	161.86	9	159.94	156.00	-0.7	4,166	-0.02%
2022/07/12	3	149.17	4	150.13	153.50	-1	4,049	-0.02%
2022/07/11	16	152.81	16	154.00	155.00	0	4,060	0.00%
2022/07/08	0	0.00	0	144.00	152.50	0	3,974	0.00%
2022/07/07	1	133.50	5	132.90	139.00	-4	3,924	-0.10%
2022/07/06	1	136.00	1	126.50	126.50	0	3,872	0.00%
2022/07/05	0	0.00	2	134.00	137.00	-2	3,871	-0.05%
2022/07/01	1	153.00	1	140.00	140.00	0	4,071	0.00%
2022/06/30	2	158.50	1.1	153.59	152.50	0.9	4,110	0.02%
2022/06/28	2	165.50	0	0.00	162.00	2	4,276	0.05%
2022/06/27	2.1	164.11	4	166.88	167.50	-1.9	4,341	-0.04%
2022/06/24	4	158.38	4	160.13	162.00	0	4,401	0.00%
2022/06/23	5	157.40	5.1	157.61	158.50	-0.1	4,475	0.00%
2022/06/22	8	165.63	5	162.30	157.50	3	4,737	0.06%
2022/06/21	9	172.67	9	172.44	174.50	0	4,993	0.00%
2022/06/20	5	174.90	5	174.00	175.00	0	4,977	0.00%
2022/06/17	10.1	173.99	11	170.91	174.00	-0.9	4,936	-0.02%
2022/06/16	3	174.00	3	175.17	169.00	0	4,982	0.00%
2022/06/15	6	175.50	8	173.75	169.50	-2	5,024	-0.04%
2022/06/14	11	170.82	9.1	172.37	173.00	1.9	4,864	0.04%
2022/06/09	1	165.50	3	165.17	165.50	-2	4,636	-0.04%
2022/06/08	6	170.08	4	168.00	168.00	2	4,627	0.04%
2022/06/07	7	163.07	7.2	166.90	168.00	-0.2	4,564	0.00%
2022/06/02	1	156.00	1	156.00	156.00	0	4,511	0.00%
2022/06/01	0	0.00	0.2	159.00	156.50	-0.2	4,580	0.00%
2022/05/31	1	157.50	1	158.00	158.00	0	4,717	0.00%
2022/05/30	3	154.83	4.1	156.82	157.50	-1.1	4,666	-0.02%
2022/05/27	1.4	151.07	0	0.00	150.50	1.4	4,616	0.03%
2022/05/26	2	143.00	2	142.50	143.50	0	4,578	0.00%
2022/05/23	2	144.50	2	144.00	142.50	0	4,598	0.00%
2022/05/20	2	143.75	1	142.50	142.50	1	4,629	0.02%
2022/05/19	0	0.00	1	137.50	145.00	-1	4,642	-0.02%
2022/05/18	0	145.50	0	0.00	142.00	0	4,660	0.00%
2022/05/16	0	0.00	10	137.50	137.50	-10	4,696	-0.21%
2022/05/13	10	134.60	0	0.00	134.50	10	4,725	0.21%
2022/05/12	2	136.00	3	134.67	130.50	-1	4,779	-0.02%
2022/05/11	6	136.33	4	135.00	135.00	2	4,842	0.04%
2022/05/10	3	137.17	2	139.00	140.00	1	4,924	0.02%
2022/05/09	0	0.00	2	134.50	136.00	-2	5,033	-0.04%
2022/05/06	0	143.50	0.3	143.50	146.00	-0.3	5,039	-0.01%
2022/05/05	1	156.00	1	152.50	152.00	0	5,093	0.00%
2022/05/04	0	150.00	0	0.00	150.50	0	5,156	0.00%
2022/05/03	4	148.50	4	150.00	149.50	0	5,246	0.00%
2022/04/28	14	151.28	13	146.62	145.00	1	5,334	0.02%
2022/04/27	5	149.30	5	150.30	155.00	0	5,350	0.00%
2022/04/26	12	154.42	11	153.18	151.50	1	5,405	0.02%
2022/04/25	0	155.00	0	0.00	156.00	0	5,505	0.00%
2022/04/22	1.1	168.15	3	162.50	161.00	-1.9	5,508	-0.03%
2022/04/21	11	167.09	11.1	171.29	173.50	-0.1	5,521	0.00%
2022/04/19	2.1	170.10	3	171.67	170.50	-0.9	5,625	-0.02%
2022/04/18	8.1	168.62	9	167.33	167.00	-0.9	5,661	-0.02%
2022/04/15	2.1	167.98	0	0.00	166.00	2.1	5,602	0.04%
2022/04/14	5	180.90	5	182.60	182.00	0	5,580	0.00%
2022/04/13	1	186.49	0.7	180.00	180.00	0.3	5,552	0.01%
2022/04/12	6	180.84	6	183.42	181.00	0	5,533	0.00%
2022/04/11	4.5	188.99	4	189.38	184.50	0.5	5,497	0.01%
2022/04/08	15	190.87	7.3	191.43	191.50	7.8	5,460	0.14%
2022/04/07	6	192.74	5.1	187.93	185.50	0.9	5,316	0.02%
2022/04/06	7.6	190.36	9	191.67	194.50	-1.4	5,224	-0.03%
2022/04/01	7	192.42	6	191.75	188.50	1	5,154	0.02%
2022/03/31	12	187.80	16	189.34	190.00	-4	5,047	-0.08%
2022/03/30	5	193.30	7.1	193.62	191.50	-2.1	4,984	-0.04%
2022/03/29	5.1	194.22	4.1	192.12	192.50	1	4,939	0.02%
2022/03/28	8.3	192.63	4	191.25	196.00	4.3	5,141	0.08%
2022/03/25	13.5	194.62	14.2	194.03	193.00	-0.8	5,235	-0.01%
2022/03/24	14.5	188.33	15.1	191.07	189.50	-0.6	5,126	-0.01%
2022/03/23	6	176.58	12.2	177.13	178.50	-6.2	5,043	-0.12%
2022/03/22	12	168.71	12	171.00	172.00	0	5,159	0.00%
2022/03/21	5	172.80	11	169.09	170.00	-6	5,398	-0.11%
2022/03/18	11	164.05	8	162.44	166.00	3	5,608	0.05%
2022/03/17	2	159.75	4.1	160.27	161.50	-2.1	5,845	-0.04%
2022/03/14	0	0.00	3	152.33	152.00	-3	6,503	-0.05%
2022/03/10	5	152.00	0	0.00	153.00	5	6,588	0.08%
2022/03/08	6	144.75	1	143.00	142.00	5	6,692	0.07%
2022/03/07	3	149.83	0	0.00	146.00	3	6,859	0.04%
2022/03/04	2	165.75	22	168.95	161.00	-20	6,884	-0.29%
2022/03/03	0	0.00	5	160.10	158.00	-5	6,781	-0.07%
2022/03/02	6	156.08	3	157.83	157.00	3	6,852	0.04%
2022/03/01	6	157.75	2	160.00	158.00	4	7,028	0.06%
2022/02/25	2.1	151.48	0	0.00	152.00	2.1	7,185	0.03%
2022/02/24	0	0.00	1	150.50	147.00	-1	7,251	-0.01%
2022/02/23	5	156.40	5	157.30	158.00	0	7,316	0.00%
2022/02/22	2	154.00	2	154.25	155.50	0	7,547	0.00%
2022/02/21	2	163.25	0	0.00	161.50	2	7,606	0.03%
2022/02/18	4	162.50	4	163.50	164.00	0	7,746	0.00%
2022/02/16	0.1	163.83	0.3	164.50	160.50	-0.2	7,840	0.00%
2022/02/14	26.2	162.27	6	159.50	159.00	20.2	7,875	0.26%
2022/02/11	7.1	162.68	7.5	169.49	169.50	-0.4	7,904	-0.01%
2022/02/10	0.5	171.45	1	173.00	168.00	-0.5	7,850	-0.01%
2022/02/09	0.2	169.20	0.5	173.83	168.00	-0.4	7,817	0.00%
2022/02/08	1	161.97	1	161.06	162.00	0	7,739	0.00%
2022/02/07	3	161.15	2	159.81	166.50	1	7,761	0.01%
2022/01/26	7.4	166.23	4	167.88	167.00	3.4	7,763	0.04%
2022/01/25	6.1	178.50	8	173.00	165.00	-1.9	8,010	-0.02%
2022/01/24	5.1	176.77	5	174.30	182.00	0.1	8,091	0.00%
2022/01/21	4	181.85	5	179.60	178.00	-1	8,263	-0.01%
2022/01/20	1.2	190.05	6	190.33	185.50	-4.8	8,419	-0.06%
2022/01/19	5	197.30	5	197.30	196.00	0	8,409	0.00%
2022/01/18	23	205.02	19.1	204.84	196.50	3.9	8,322	0.05%
2022/01/17	5	194.80	3.3	195.27	194.50	1.7	8,188	0.02%
2022/01/14	3	189.00	4	191.38	195.00	-1	8,172	-0.01%
2022/01/13	7.1	184.92	4.3	191.63	190.00	2.8	8,114	0.03%
2022/01/12	2	181.74	1	180.00	183.00	1	8,051	0.01%
2022/01/11	0.4	187.33	0	0.00	182.50	0.4	8,002	0.01%
2022/01/10	0	0.00	0.3	194.11	202.50	-0.3	7,932	0.00%
2022/01/07	0.3	189.00	1.1	193.27	189.50	-0.8	7,931	-0.01%
2022/01/06	1	207.00	0	0.00	209.00	1	7,883	0.01%
2021/12/29	1	211.00	0	0.00	209.00	1	7,918	0.01%
2021/12/27	0	0.00	1	218.50	215.00	-1	7,905	-0.01%
2021/12/24	1	211.50	1.5	212.58	211.00	-0.5	7,896	-0.01%
2021/12/23	2.1	213.10	1.1	213.05	213.50	1	7,881	0.01%
2021/12/22	8	219.56	9.1	221.75	220.50	-1.1	7,867	-0.01%
2021/12/21	11	214.77	14.2	215.67	213.00	-3.2	7,563	-0.04%
2021/12/20	21	214.45	14	214.36	208.00	7	7,314	0.10%
2021/12/17	23	212.78	22	213.02	217.50	1	7,101	0.01%
2021/12/16	3	209.17	10.4	208.42	216.00	-7.4	6,839	-0.11%
2021/12/15	14	194.50	16	195.19	196.50	-2	6,588	-0.03%
2021/12/14	24.1	194.54	18	195.61	194.50	6.1	6,288	0.10%
2021/12/13	16	196.19	18	200.44	204.50	-2	5,920	-0.03%
2021/12/10	9.1	185.84	14	187.18	186.00	-4.9	5,557	-0.09%
2021/12/09	16	178.66	11	178.91	177.50	5	5,176	0.10%
2021/12/08	9.6	178.92	13	179.58	182.50	-3.4	5,027	-0.07%
2021/12/07	8	165.75	10	167.90	166.00	-2	4,775	-0.04%
2021/12/06	2	164.50	0	0.00	165.00	2	4,693	0.04%
2021/12/03	1	160.00	1	162.00	162.00	0	4,643	0.00%
2021/12/02	10	161.80	8	163.62	160.00	2	4,593	0.04%
2021/12/01	2	154.25	3	154.17	160.00	-1	4,451	-0.02%
2021/11/30	15	174.23	17	176.21	168.00	-2	4,211	-0.05%
2021/11/29	4	167.88	1	168.00	170.00	3	4,107	0.07%
2021/11/26	1	168.50	4	170.38	170.00	-3	4,028	-0.07%
2021/11/25	15.1	179.91	9.1	182.67	175.00	6	3,948	0.15%
2021/11/24	11	174.63	30	174.17	183.00	-19	3,734	-0.51%
2021/11/23	8	173.81	5	171.70	166.50	3	3,525	0.09%
2021/11/22	11.1	174.52	8	176.06	173.00	3.1	3,419	0.09%
2021/11/19	10	171.80	18.5	172.95	180.00	-8.5	3,292	-0.26%
2021/11/18	15	166.80	11	170.23	164.00	4	3,025	0.13%
2021/11/17	14	168.61	9	168.56	171.00	5	2,917	0.17%
2021/11/16	1	178.95	2	179.00	179.00	-1	2,747	-0.04%
2021/11/15	2	174.00	1	175.00	180.00	1	2,678	0.04%
2021/11/12	0	0.00	12	159.42	164.00	-12	2,580	-0.47%
2021/11/11	4	149.50	0	0.00	152.50	4	2,493	0.16%
2021/11/10	1.1	154.78	7.1	153.61	154.50	-6	2,433	-0.25%
2021/11/09	3	144.17	1	147.00	145.00	2	2,330	0.09%
2021/11/08	5.1	148.40	20	150.43	150.00	-14.9	2,286	-0.65%
2021/11/05	8	141.81	6.1	141.05	144.50	1.9	2,213	0.09%
2021/11/04	11	148.14	3	145.67	140.50	8	2,155	0.37%
2021/11/03	2	133.00	7	137.93	145.00	-5	2,053	-0.24%
2021/11/02	20	135.38	19	134.13	132.00	1	1,962	0.05%
2021/11/01	6	131.58	3	135.33	136.50	3	1,616	0.19%
2021/10/29	4	117.87	4	120.25	124.50	0	1,427	0.00%
2021/10/28	0	0.00	1.1	112.08	113.50	-1.1	1,172	-0.09%
2021/10/22	1	91.00	4	91.78	92.10	-3	854	-0.35%
2021/10/21	1	89.70	1	90.60	89.70	0	874	0.00%
2021/10/20	3.1	89.45	0	89.30	90.30	3.1	844	0.36%
2021/10/19	1	88.23	1	88.60	89.00	0	807	0.00%
2021/10/15	3	84.30	0.1	83.50	85.00	3	750	0.39%
2021/10/14	2	82.95	0	0.00	83.30	2	724	0.28%
2021/10/13	0	82.20	0	0.00	83.00	0	692	0.01%
2021/10/12	0	80.50	0	0.00	80.20	0	649	0.00%
2021/09/30	0	0.00	1	77.59	77.70	-1	567	-0.18%
2021/09/29	1	78.60	1	76.70	77.50	0	556	0.00%
2021/09/28	1	79.20	0	0.00	79.30	1	524	0.19%
2021/09/23	0	0.00	1	78.80	78.50	-1	466	-0.21%
2021/09/22	1	78.00	0	0.00	76.50	1	437	0.23%
2021/09/17	0	75.00	6	76.82	76.60	-6	401	-1.49%
2021/09/16	1	76.20	0	0.00	74.30	1	383	0.26%
2021/09/15	4	76.35	0.1	73.00	76.40	3.9	369	1.05%
2021/09/10	0	0.00	10	72.40	72.40	-10	337	-2.96%
2021/09/06	0	0.00	1	72.40	71.60	-1	328	-0.30%
2021/08/31	1	73.50	1	74.00	74.00	0	296	0.00%
2021/08/23	0	0.00	0.1	67.80	67.80	-0.1	267	-0.02%
2021/08/20	0	66.80	0	0.00	67.00	0	268	0.01%
2021/08/19	1	67.40	0	0.00	67.10	1	268	0.39%
2021/08/13	0	68.80	0	0.00	68.50	0	264	0.00%
2021/08/09	2	72.20	0	0.00	71.70	2	262	0.76%
2021/08/06	0	0.00	1	74.07	72.70	-1	262	-0.39%
2021/08/05	1	72.60	2.1	72.13	71.90	-1.1	258	-0.43%
2021/08/04	0	0.00	1	70.20	70.10	-1	261	-0.38%
2021/07/30	1	68.10	0	0.00	67.80	1	266	0.38%
2021/07/28	0	0.00	1	69.10	68.50	-1	263	-0.38%
2021/07/27	1.1	71.68	0	0.00	72.00	1.1	258	0.44%
2021/07/20	1	69.00	0	0.00	69.00	1	214	0.47%
2021/07/09	10	71.60	0	0.00	70.70	10	243	4.11%
2021/07/02	1	68.90	0	0.00	69.00	1	254	0.39%
2021/07/01	0	0.00	1	68.40	68.70	-1	262	-0.38%
2021/06/23	0	0.00	1	66.50	66.80	-1	271	-0.37%
2021/06/09	0	0.00	1	66.20	65.90	-1	290	-0.34%
2021/06/07	1	65.80	0	0.00	65.80	1	294	0.34%
2021/05/28	1	66.70	0	0.00	66.70	1	310	0.32%
2021/05/13	0	0.00	5	58.96	63.00	-5	365	-1.37%
2021/05/11	1	67.30	0	0.00	66.80	1	350	0.29%
2021/05/05	0	0.00	1	69.40	69.30	-1	356	-0.28%
2021/04/28	0	0.00	1	73.40	74.20	-1	377	-0.27%
2021/04/26	1	72.80	1	72.90	72.60	0	459	0.00%
2021/04/19	1	76.00	0	0.00	76.00	1	457	0.22%
2021/04/13	0	0.00	1	74.60	74.00	-1	448	-0.22%
2021/04/12	1	76.10	1	75.50	75.60	0	444	0.00%
2021/04/07	1	73.60	2	75.05	75.60	-1	425	-0.23%
2021/04/06	1	73.50	0	0.00	73.40	1	418	0.24%
2021/03/29	1	72.60	0	0.00	72.80	1	411	0.24%
2021/03/24	2	72.90	0	0.00	73.00	2	405	0.49%
2021/03/23	2	73.35	0	0.00	73.30	2	402	0.50%
2021/03/19	1	75.10	0	0.00	74.90	1	399	0.25%
2021/03/18	1	75.60	0	0.00	75.90	1	396	0.25%
2021/03/17	0	0.00	2	76.10	75.80	-2	395	-0.51%
2021/03/10	0	0.00	3	75.43	75.00	-3	409	-0.73%
2021/03/09	1	73.60	2	74.00	74.40	-1	410	-0.24%
2021/03/08	1	75.60	0	0.00	73.60	1	408	0.24%
2021/02/26	0	0.00	4	76.55	77.60	-4	402	-0.99%
2021/02/24	0	0.00	1	78.00	77.80	-1	399	-0.25%
2021/02/22	1	78.60	1	77.90	78.00	0	390	0.00%
2021/02/17	17	73.39	0	0.00	72.80	17	365	4.66%
2021/02/04	1	70.70	0	0.00	70.50	1	357	0.28%
2021/01/22	0	0.00	15	71.31	71.80	-15	337	-4.44%
2021/01/20	1	77.00	3	81.70	76.90	-2	310	-0.64%
2021/01/19	1	80.30	1.1	77.96	80.90	-0.1	266	-0.02%
2021/01/18	1	74.00	0	0.00	73.60	1	225	0.44%
2021/01/12	0	0.00	1	72.90	72.40	-1	211	-0.47%
2021/01/11	1	74.10	0	73.90	74.10	1	207	0.48%
2020/12/15	1	72.60	0	0.00	71.60	1	197	0.51%
2020/12/10	0	0.00	1	74.10	74.20	-1	194	-0.52%
2020/12/09	1	75.10	0	0.00	75.00	1	193	0.52%
2020/12/07	1	77.00	0	0.00	76.60	1	197	0.51%
2020/12/04	0	0.00	1	76.90	76.20	-1	193	-0.52%
2020/12/03	1	74.40	0	0.00	74.00	1	186	0.54%
2020/12/02	1	73.80	0	0.00	73.90	1	186	0.54%
2020/11/27	1	73.40	0	0.00	74.00	1	198	0.50%
2020/11/23	0	0.00	1	73.80	73.70	-1	197	-0.51%
2020/11/20	3	73.37	0	0.00	73.50	3	195	1.54%
2020/11/12	7	71.51	7	70.59	70.50	0	206	0.00%
2020/11/09	0	0.00	1	70.00	70.40	-1	209	-0.48%
2020/11/06	0	0.00	1	70.20	69.80	-1	210	-0.48%
2020/11/03	1	67.60	0	0.00	67.80	1	217	0.46%
2020/10/21	0	0.00	2	70.70	70.50	-2	272	-0.73%
2020/09/24	0	0.00	1	70.70	70.80	-1	439	-0.23%
2020/09/08	1	75.00	0	0.00	74.80	1	613	0.16%
2020/09/03	1	79.80	0	0.00	79.10	1	628	0.16%
2020/09/02	0	0.00	3	79.50	80.50	-3	631	-0.48%
2020/08/20	1	76.80	0	0.00	73.90	1	679	0.15%
2020/08/14	0	0.00	1	79.70	79.80	-1	671	-0.15%
2020/08/13	1	80.70	1	81.20	79.90	0	671	0.00%
2020/08/12	0	0.00	1	80.50	80.70	-1	672	-0.15%
2020/08/11	1.6	79.56	0	0.00	79.30	1.6	673	0.24%
2020/08/07	0.2	81.90	0	0.00	81.80	0.2	675	0.03%
2020/08/06	1.1	83.36	0	0.00	82.80	1.1	675	0.16%
2020/08/05	0.1	83.20	0	0.00	83.10	0.1	677	0.01%
2020/08/04	1	84.00	0.2	83.60	83.50	0.8	684	0.12%
2020/08/03	0	0.00	1	81.60	83.20	-1	684	-0.15%
2020/07/31	1.2	80.93	2	81.20	81.10	-0.8	677	-0.12%
2020/07/24	0	0.00	2	80.50	78.50	-2	674	-0.30%
2020/07/23	2	80.50	0	0.00	80.40	2	682	0.29%
2020/07/21	0	0.00	1	81.20	81.30	-1	688	-0.15%
2020/07/17	2	80.00	0	0.00	79.00	2	691	0.29%
2020/07/09	2.1	87.50	1	87.90	87.50	1.1	682	0.16%
2020/07/08	1	89.40	10	89.00	89.40	-9	667	-1.35%
2020/07/07	1	91.10	2	91.70	89.00	-1	662	-0.15%
2020/07/06	1.9	91.20	4	91.75	91.20	-2.1	653	-0.32%
2020/07/03	1	88.90	1	90.40	89.40	0	628	0.00%
2020/07/02	10	87.80	0	0.00	87.60	10	614	1.63%
2020/07/01	1	87.50	2	87.70	87.00	-1	612	-0.16%
2020/06/30	1	85.40	0	0.00	85.60	1	602	0.17%
2020/06/24	1	89.30	0	0.00	88.50	1	579	0.17%
2020/06/23	2	90.20	3	89.57	90.10	-1	560	-0.18%
2020/06/22	0	0.00	1	83.60	84.10	-1	483	-0.21%
2020/06/18	0	0.00	1	81.80	82.20	-1	483	-0.21%
2020/06/15	0	0.00	0	79.30	79.30	0	505	0.00%
2020/06/11	1	79.00	4	79.48	78.30	-3	513	-0.58%
2020/06/09	4	81.00	0	0.00	80.90	4	530	0.75%
2020/06/08	0	0.00	1	81.70	81.80	-1	541	-0.18%
2020/06/05	0	0.00	2	80.15	80.00	-2	523	-0.38%
2020/06/03	0	0.00	1	78.40	78.30	-1	528	-0.19%
2020/06/02	0	0.00	1	77.50	77.80	-1	526	-0.19%
2020/06/01	0	0.00	5	76.62	76.40	-5	524	-0.95%
2020/05/29	5	75.00	0	0.00	75.60	5	521	0.96%
2020/05/28	4	75.60	6	76.17	75.60	-2	522	-0.38%
2020/05/26	1	75.00	0	0.00	74.10	1	537	0.19%
2020/05/22	1	72.70	0	0.00	72.70	1	537	0.19%
2020/05/14	4	75.00	0	0.00	74.00	4	543	0.74%
2020/05/13	3	76.00	0	0.00	75.80	3	543	0.55%
2020/05/12	3	76.60	1	76.50	76.30	2	549	0.36%
2020/05/11	0	0.00	12	76.88	77.10	-12	552	-2.17%
2020/05/05	12	75.85	0	0.00	75.40	12	558	2.15%
2020/05/04	4	73.90	5	74.50	74.90	-1	559	-0.18%
2020/04/29	1	74.50	0	0.00	74.20	1	587	0.17%
2020/04/27	1	73.60	2	74.00	74.20	-1	609	-0.16%
2020/04/24	0	0.00	5	73.18	72.80	-5	605	-0.83%
2020/04/21	0	0.00	1	70.40	69.60	-1	592	-0.17%
2020/04/16	1	73.30	0	0.00	73.40	1	585	0.17%
2020/04/13	0	0.00	6	70.38	70.60	-6	585	-1.02%
2020/04/10	1	69.30	1	69.80	70.10	0	589	0.00%
2020/04/09	6	69.05	0	0.00	69.10	6	596	1.01%
2020/04/07	1	69.40	0	0.00	69.40	1	586	0.17%
2020/03/25	2	66.45	1	66.50	66.00	1	670	0.15%
2020/03/24	3	64.07	3	64.70	63.40	0	663	0.00%
2020/03/20	0	0.00	8	59.14	59.50	-8	659	-1.21%
2020/03/19	0	0.00	15	54.19	54.10	-15	654	-2.29%
2020/03/18	0	60.50	0	0.00	60.10	0	639	0.00%
2020/03/13	0	0.00	2	66.15	66.80	-2	633	-0.32%
2020/03/12	3	71.40	0	0.00	71.50	3	615	0.49%
2020/03/05	1	82.70	0	0.00	82.30	1	616	0.16%
2020/02/27	5	82.32	5	82.82	80.30	0	622	0.00%
2020/02/19	1	81.00	1	80.90	81.20	0	641	0.00%
2020/02/13	2	81.20	0	0.00	81.00	2	664	0.30%
2020/02/12	0	0.00	1	81.70	81.30	-1	685	-0.15%
2020/02/11	0	0.00	4	80.00	80.00	-4	686	-0.58%
2020/02/10	2	77.10	5	77.82	79.10	-3	699	-0.43%
2020/02/06	2	82.55	2	82.70	82.40	0	721	0.00%
2020/02/04	0	0.00	1	79.70	81.30	-1	732	-0.14%
2020/02/03	3	75.57	2	76.05	79.50	1	734	0.14%
2020/01/31	1	80.50	0	0.00	80.80	1	717	0.14%
2020/01/30	2	81.20	4	81.95	81.20	-2	719	-0.28%
2020/01/17	1	90.80	0	0.00	90.70	1	712	0.14%
2020/01/15	0	0.00	1	91.10	91.10	-1	778	-0.13%
2020/01/14	1	91.30	2.2	91.22	91.80	-1.2	795	-0.15%
2020/01/09	1	89.30	5	90.00	89.70	-4	844	-0.47%
2020/01/08	1	89.40	0	0.00	89.60	1	851	0.12%
2020/01/06	0	0.00	8	92.50	91.10	-8	891	-0.90%
2020/01/03	1	94.90	1	93.20	93.40	0	895	0.00%
2020/01/02	0	0.00	20	95.00	94.90	-20	935	-2.14%
2019/12/26	1	95.60	0	0.00	95.40	1	966	0.10%
2019/12/25	1	96.00	2	95.15	96.30	-1	963	-0.10%
2019/12/24	1	93.80	1	93.30	94.60	0	948	0.00%
2019/12/19	1	92.30	11	92.49	92.60	-10	965	-1.04%
2019/12/13	0	0.00	2	92.00	91.00	-2	1,000	-0.20%
2019/12/06	0	0.00	11.2	93.48	92.20	-11.2	1,116	-1.00%
2019/12/05	0	0.00	1	91.00	92.00	-1	1,121	-0.09%
2019/12/03	1.2	89.67	1	90.20	90.00	0.2	1,174	0.02%
2019/12/02	2	89.85	0	0.00	89.80	2	1,196	0.17%
2019/11/28	4	90.90	0	0.00	90.90	4	1,353	0.30%
2019/11/26	6	91.27	0	0.00	91.30	6	1,419	0.42%
2019/11/22	0	0.00	2	92.20	91.50	-2	1,511	-0.13%
2019/11/20	3	91.37	2	91.25	91.10	1	1,688	0.06%
2019/11/19	1	88.50	2	89.50	89.50	-1	1,721	-0.06%
2019/11/18	1	88.70	1.2	87.62	87.70	-0.2	1,772	-0.01%
2019/11/12	2	88.20	0	0.00	88.50	2	1,976	0.10%
2019/11/11	11	88.50	0	0.00	88.90	11	1,999	0.55%
2019/11/07	3	92.63	0	0.00	92.70	3	2,060	0.15%
2019/11/05	16	94.92	0	0.00	94.80	16	2,159	0.74%
2019/11/01	5.9	94.46	0	0.00	94.70	5.9	2,259	0.26%
2019/10/29	1	95.30	0	0.00	95.80	1	2,639	0.04%
2019/10/25	0	0.00	0.1	97.60	97.60	-0.1	2,747	0.00%
2019/10/24	2	97.95	1	98.80	97.80	1	2,914	0.03%
2019/10/23	3	96.83	3	96.23	97.80	0	3,121	0.00%
2019/10/17	2	94.15	2	94.00	93.80	0	3,206	0.00%
2019/10/16	1.1	92.30	0	0.00	92.50	1.1	3,177	0.04%
2019/10/15	8	92.84	0	0.00	92.10	8	3,174	0.25%
2019/10/08	12	94.22	0	0.00	94.40	12	3,156	0.38%
2019/10/07	1	98.10	1	99.60	98.10	0	3,112	0.00%
2019/10/04	5	100.18	0	0.00	100.50	5	3,105	0.16%
2019/10/02	31	100.98	1	102.00	102.00	30	3,123	0.96%
2019/09/27	9.1	101.00	12.1	100.54	101.00	-3	3,132	-0.10%
2019/09/26	2	104.50	0	0.00	104.00	2	3,135	0.06%
2019/09/25	0	0.00	7	102.93	103.00	-7	3,140	-0.22%
2019/09/24	1	104.50	1	104.50	103.50	0	3,180	0.00%
2019/09/19	0.4	101.00	10	101.50	101.00	-9.6	3,158	-0.30%
2019/09/18	0	0.00	3	100.33	101.50	-3	3,163	-0.09%
2019/09/17	2	100.75	11.1	100.09	100.00	-9.1	3,165	-0.29%
2019/09/16	19	100.97	9.1	101.83	101.50	9.9	3,193	0.31%
2019/09/12	5	103.40	5	103.30	103.50	0	3,203	0.00%
2019/09/10	6	103.08	1	103.50	103.50	5	3,196	0.16%
2019/09/09	0	0.00	1	109.00	110.00	-1	3,149	-0.03%
2019/09/06	7	109.29	7	110.43	109.00	0	3,135	0.00%
2019/09/05	3	111.67	3	111.83	111.00	0	3,112	0.00%
2019/09/04	1	110.00	0	0.00	110.00	1	3,082	0.03%
2019/09/03	7	111.86	36	111.06	109.00	-29	3,074	-0.94%
2019/08/30	0	0.00	4	109.00	107.00	-4	2,939	-0.14%
2019/08/29	35	105.79	1	106.00	106.00	34	2,915	1.17%
2019/08/28	1	107.00	0	0.00	107.50	1	2,880	0.03%
2019/08/27	1	111.50	1	112.50	110.00	0	2,851	0.00%
2019/08/26	10	108.55	0	0.00	108.50	10	2,807	0.36%
2019/08/23	12	111.96	14	112.04	111.50	-2	2,792	-0.07%
2019/08/22	1	109.00	2	110.25	108.00	-1	2,653	-0.04%
2019/08/21	10	107.75	40	107.03	107.50	-30	2,613	-1.15%
2019/08/20	2	111.00	8	108.88	107.50	-6	2,574	-0.23%
2019/08/19	1	101.50	3	102.00	102.50	-2	2,430	-0.08%
2019/08/15	31	98.51	0	0.00	99.30	31	2,464	1.26%
2019/08/12	3	104.33	1	103.50	103.50	2	2,533	0.08%
2019/08/08	1	108.50	10	111.30	112.00	-9	2,625	-0.34%
2019/08/07	4	109.00	2	105.50	105.50	2	2,604	0.08%
2019/08/06	9	102.50	3	108.67	108.50	6	2,646	0.23%
2019/08/05	7	110.21	5	108.90	107.00	2	2,683	0.07%
2019/08/02	2	113.00	29	111.00	113.50	-27	2,685	-1.01%
2019/08/01	1	107.00	25	111.86	114.00	-24	2,652	-0.90%
2019/07/31	12	105.29	20	103.63	104.00	-8	2,468	-0.32%
2019/07/30	6	103.00	1	103.00	103.00	5	2,459	0.20%
2019/07/29	1	108.00	0	0.00	106.50	1	2,467	0.04%
2019/07/26	28	111.43	6	110.83	111.50	22	2,484	0.89%
2019/07/25	39	106.18	26	108.19	110.50	13	2,336	0.56%
2019/07/24	2	99.30	4	98.50	100.50	-2	2,174	-0.09%
2019/07/23	13	99.95	20	100.33	98.60	-7	2,210	-0.32%
2019/07/22	0	0.00	2	97.25	97.70	-2	2,208	-0.09%
2019/07/19	3	95.30	4	95.78	94.50	-1	2,280	-0.04%
2019/07/18	4	93.60	0	0.00	93.80	4	2,381	0.17%
2019/07/17	0	0.00	10	93.50	93.70	-10	2,513	-0.40%
2019/07/16	1	94.00	1	95.00	94.40	0	2,644	0.00%
2019/07/11	1	92.90	0	0.00	92.80	1	2,858	0.03%
2019/07/09	3	93.27	0	0.00	92.30	3	2,992	0.10%
2019/07/08	3	95.43	0	0.00	95.70	3	2,971	0.10%
2019/07/03	5	95.10	0	0.00	94.40	5	3,066	0.16%
2019/07/02	2	96.75	2	97.25	96.30	0	3,082	0.00%
2019/07/01	1	96.10	9	95.71	96.10	-8	3,073	-0.26%
2019/06/25	2	92.30	1	94.20	91.80	1	3,033	0.03%
2019/06/21	12	97.92	1	97.90	94.00	11	3,014	0.36%
2019/06/20	3	96.90	12	96.13	97.10	-9	2,979	-0.30%
2019/06/19	0	0.00	3	94.73	95.40	-3	2,962	-0.10%
2019/06/18	1	94.50	0	0.00	92.30	1	2,949	0.03%
2019/06/17	2	92.50	2	93.10	93.20	0	2,940	0.00%
2019/06/11	7	95.14	7	94.74	94.40	0	2,967	0.00%
2019/06/10	4	94.13	3	93.87	95.00	1	2,989	0.03%
2019/06/06	1	91.10	0	0.00	91.10	1	2,970	0.03%
2019/06/05	0	0.00	2	92.30	91.20	-2	2,973	-0.07%
2019/06/04	1	91.30	1	92.20	90.70	0	2,991	0.00%
2019/06/03	5	90.80	6	90.77	90.50	-1	3,002	-0.03%
2019/05/31	17	92.82	2	92.75	93.00	15	3,005	0.50%
2019/05/30	3	92.57	1	92.90	93.00	2	3,008	0.07%
2019/05/29	4	91.10	0	0.00	90.70	4	3,002	0.13%
2019/05/28	6	90.65	0	0.00	91.50	6	3,010	0.20%
2019/05/27	4	90.00	6	88.80	90.80	-2	3,003	-0.07%
2019/05/24	1	91.20	3	90.20	89.00	-2	3,004	-0.07%
2019/05/23	3	88.50	9	87.44	88.70	-6	3,011	-0.20%
2019/05/22	10	92.93	5	92.12	90.70	5	2,998	0.17%
2019/05/21	8	89.91	6	90.92	91.60	2	3,000	0.07%
2019/05/20	3	92.27	1	92.00	91.50	2	3,022	0.07%
2019/05/17	9	90.80	3	92.60	94.10	6	2,990	0.20%
2019/05/16	19	94.93	5	92.00	92.00	14	2,916	0.48%
2019/05/15	5	100.90	9	100.61	100.00	-4	2,776	-0.14%
2019/05/14	4	103.75	5	102.90	102.00	-1	2,728	-0.04%
2019/05/13	4	104.00	10	104.60	106.00	-6	2,648	-0.23%
2019/05/10	13	101.45	8	101.38	102.50	5	2,571	0.19%
2019/05/09	4	102.35	12	103.75	101.00	-8	2,521	-0.32%
2019/05/08	1	100.00	1	100.50	100.00	0	2,410	0.00%
2019/05/07	2	100.25	4	101.13	102.50	-2	2,385	-0.08%
2019/05/06	12	99.93	0	0.00	99.20	12	2,340	0.51%
2019/05/03	6	102.42	16	101.31	104.50	-10	2,271	-0.44%
2019/05/02	16	101.38	7	101.64	101.50	9	2,185	0.41%
2019/04/30	5	100.84	4	100.70	100.50	1	2,155	0.05%
2019/04/29	0	0.00	1	100.00	99.40	-1	2,095	-0.05%
2019/04/26	2	100.50	2	101.00	101.00	0	2,042	0.00%
2019/04/25	5	103.90	5	106.00	104.00	0	1,984	0.00%
2019/04/24	6	104.58	14	104.04	103.50	-8	1,889	-0.42%
2019/04/23	12	102.25	12	105.63	103.00	0	1,773	0.00%
2019/04/22	15	99.23	7	100.93	105.00	8	1,642	0.49%
2019/04/19	2	96.55	0	0.00	95.60	2	1,505	0.13%
2019/04/16	22	90.93	3	91.20	91.00	19	1,269	1.50%
2019/04/15	0	0.00	2	86.15	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	2	84.15	1	85.10	83.70	1	1,129	0.09%
2019/04/10	1	86.00	8	85.40	87.10	-7	1,100	-0.64%
2019/04/09	3	87.80	9	86.48	86.70	-6	1,077	-0.56%
2019/04/08	16	85.82	4	86.00	86.70	12	1,004	1.20%
2019/04/03	1	82.80	0	0.00	83.20	1	964	0.10%
2019/04/01	0	0.00	1	83.40	82.30	-1	943	-0.11%
2019/03/29	0	0.00	6	82.00	82.50	-6	933	-0.64%
2019/03/25	1	80.30	0	0.00	80.30	1	945	0.11%
2019/03/18	6	81.60	0	0.00	81.50	6	972	0.62%
2019/03/13	0	0.00	2	81.65	82.30	-2	973	-0.21%
2019/03/12	0	0.00	10	79.57	80.00	-10	951	-1.05%
2019/03/08	5	77.74	3	76.80	78.00	2	986	0.20%
2019/03/07	5	79.44	0	0.00	79.30	5	981	0.51%
2019/03/06	0	0.00	1	79.90	81.30	-1	991	-0.10%
2019/03/05	2	79.45	0	0.00	79.90	2	1,013	0.20%
2019/02/27	1	81.00	0	0.00	80.30	1	1,010	0.10%
2019/02/25	1	83.30	0	0.00	83.40	1	1,043	0.10%
2019/02/22	1	84.20	0	0.00	82.10	1	1,049	0.10%
2019/02/21	0	84.10	0	0.00	84.00	0	1,037	0.00%
2019/02/20	0	0.00	1	85.40	84.40	-1	1,010	-0.10%
2019/02/19	3	83.07	5	83.27	85.20	-2	975	-0.21%
2019/02/12	0	80.90	0	0.00	81.00	0	879	0.00%
2019/01/30	25	79.84	3	80.10	79.50	22	840	2.62%
2019/01/29	49	78.62	15	78.57	79.00	34	819	4.15%
2019/01/28	56	79.10	56	78.56	78.40	0	817	0.00%
2019/01/25	23	78.53	23	78.09	78.70	0	815	0.00%
2019/01/24	38	77.84	38	77.47	78.40	0	818	0.00%
2019/01/23	40	77.68	40	77.46	77.50	0	818	0.00%
2019/01/22	35	78.51	35	77.79	78.00	0	815	0.00%
2019/01/21	29	79.57	29	79.30	77.80	0	810	0.00%
2019/01/18	33	79.55	33	79.34	79.30	0	817	0.00%
2019/01/17	31	79.59	31	79.45	80.20	0	813	0.00%
2019/01/16	14	79.81	15	79.47	80.30	-1	800	-0.12%
2019/01/15	14	77.73	14	77.57	78.10	0	781	0.00%
2019/01/14	17	77.68	17	77.54	77.20	0	778	0.00%
2019/01/11	18	76.79	40	76.42	76.20	-22	772	-2.85%
2019/01/10	17	77.05	17	76.20	76.00	0	776	0.00%
2019/01/09	15	78.24	14	77.92	77.10	1	769	0.13%
2019/01/08	8	76.25	20	76.77	78.20	-12	762	-1.57%
2019/01/07	0	0.00	25	76.94	76.80	-25	756	-3.31%
2018/12/25	1	76.30	0	0.00	76.50	1	768	0.13%
2018/12/24	0	0.00	1	77.80	77.90	-1	770	-0.13%
2018/12/22	0	0.00	2	77.35	77.30	-2	786	-0.25%
2018/12/21	2	75.40	0	0.00	77.00	2	782	0.26%
2018/12/18	1	76.10	0	0.00	76.10	1	759	0.13%
2018/12/17	1	79.80	0	0.00	78.70	1	742	0.13%
2018/12/12	2	80.20	4	80.08	79.70	-2	715	-0.28%
2018/12/11	0	0.00	1	78.00	78.60	-1	684	-0.15%
2018/12/10	1	77.10	0	0.00	77.30	1	671	0.15%
2018/12/07	0	0.00	1	78.90	78.90	-1	658	-0.15%
2018/12/06	1	78.20	0	0.00	77.10	1	638	0.16%
2018/12/05	1	79.50	1	80.10	78.20	0	619	0.00%
2018/12/04	1	80.90	1	81.10	80.40	0	602	0.00%
2018/12/03	1	80.70	0	0.00	79.90	1	585	0.17%
2018/11/30	2	79.00	2	78.70	78.70	0	555	0.00%
2018/11/28	3	77.20	3	78.00	77.80	0	503	0.00%
2018/11/27	1	75.20	1	75.80	75.80	0	467	0.00%
2018/11/26	1	73.80	1	74.60	75.30	0	456	0.00%
2018/11/23	0	0.00	2	75.65	74.50	-2	446	-0.45%
2018/11/22	1	74.50	2	76.05	74.80	-1	418	-0.24%
2018/11/21	5	73.62	3	73.47	73.50	2	383	0.52%
2018/11/20	2	72.50	3	72.53	72.30	-1	357	-0.28%
2018/11/12	1	71.00	0	0.00	70.80	1	349	0.29%
2018/11/09	0	0.00	4	70.43	70.80	-4	354	-1.13%
2018/11/06	1	68.80	0	0.00	67.80	1	367	0.27%
2018/11/01	2	69.65	0	0.00	69.20	2	375	0.53%
2018/10/23	1	74.40	0	0.00	72.90	1	380	0.26%
2018/10/22	1	73.00	1	73.40	73.50	0	374	0.00%
2018/10/19	1	72.00	1	72.50	72.70	0	380	0.00%
2018/10/18	1	73.10	1	73.60	72.50	0	383	0.00%
2018/10/16	0	0.00	1	71.50	72.00	-1	404	-0.25%
2018/10/15	1	70.40	0	0.00	70.50	1	433	0.23%
2018/10/12	0	0.00	2	70.90	70.70	-2	482	-0.41%
2018/10/11	1	67.00	0	0.00	67.50	1	555	0.18%
2018/10/08	1	76.20	0	0.00	73.00	1	713	0.14%
2018/10/05	1	70.70	2	73.90	74.70	-1	750	-0.13%
2018/10/03	1	74.70	0	0.00	74.50	1	740	0.14%
2018/10/01	1	73.30	1	75.00	74.70	0	741	0.00%
2018/09/20	0	0.00	1	72.00	70.50	-1	751	-0.13%
2018/09/18	1	71.40	1	71.40	71.30	0	758	0.00%
2018/09/17	1	67.80	0	0.00	70.50	1	754	0.13%
2018/09/07	1	70.20	0	0.00	70.50	1	782	0.13%
2018/08/30	0	0.00	3	72.27	71.60	-3	832	-0.36%
2018/08/28	1	70.30	0	0.00	69.90	1	849	0.12%
2018/08/24	1	69.10	0	0.00	68.30	1	907	0.11%
2018/08/07	3	74.20	0	0.00	74.30	3	850	0.35%
2018/08/06	4	75.08	0	0.00	75.00	4	848	0.47%
2018/08/03	0	0.00	1	75.50	76.20	-1	846	-0.12%
2018/07/31	1	74.60	0	0.00	73.80	1	826	0.12%
2018/07/26	1	77.40	5	76.62	75.90	-4	815	-0.49%
2018/07/25	4	75.50	6	75.97	75.90	-2	807	-0.25%
2018/07/23	10	76.20	4	76.23	75.00	6	807	0.74%
2018/07/19	1	81.40	2	79.50	78.60	-1	770	-0.13%
2018/07/18	1	84.50	2	84.10	83.50	-1	725	-0.14%
2018/07/16	1	84.50	0	0.00	84.10	1	602	0.17%
2018/07/13	1	81.00	1	79.70	79.90	0	481	0.00%
2018/07/12	1	77.60	1	78.10	77.80	0	430	0.00%
2018/07/03	2	77.95	0	0.00	76.30	2	411	0.49%
2018/07/02	1	79.20	2	80.45	78.10	-1	404	-0.25%
2018/06/29	1	78.10	0	0.00	77.90	1	387	0.26%
2018/06/21	0	0.00	1	76.30	76.00	-1	359	-0.28%
2018/06/20	0	0.00	1	74.10	74.70	-1	358	-0.28%
2018/06/19	1	77.70	1	76.50	76.60	0	349	0.00%
2018/06/15	1	80.00	0	0.00	79.10	1	344	0.29%
2018/06/05	1	78.30	2	77.95	76.80	-1	280	-0.36%
2018/06/01	3	74.73	2	73.90	75.70	1	237	0.42%
2018/04/30	0	61.00	0	0.00	60.50	0	271	0.00%
2018/04/09	0	0.00	4	70.50	70.00	-4	285	-1.40%
2018/03/02	0	0.00	2	72.70	72.50	-2	394	-0.51%
2018/02/22	0	0.00	1	77.30	77.80	-1	373	-0.27%
2018/02/21	1	77.00	0	0.00	77.30	1	371	0.27%
2018/02/09	1	73.00	1	74.20	74.50	0	367	0.00%
2018/02/08	0	0.00	1	75.20	74.00	-1	364	-0.27%
2018/01/24	1	77.00	0	0.00	76.60	1	428	0.23%
2018/01/22	4	78.03	0	0.00	77.30	4	438	0.91%
2018/01/18	1	77.00	0	0.00	76.50	1	433	0.23%
2018/01/16	0	0.00	1	77.50	77.30	-1	444	-0.23%
2018/01/15	0	0.00	1	76.90	77.30	-1	443	-0.23%
2018/01/09	1	76.10	0	0.00	74.80	1	453	0.22%
2018/01/08	2	78.30	5	77.78	77.00	-3	448	-0.67%
2018/01/04	2	76.60	1	76.70	77.30	1	452	0.22%
2018/01/03	0	0.00	2	77.30	77.10	-2	456	-0.44%
2018/01/02	0	0.00	6	76.93	77.10	-6	455	-1.32%