浩鼎 (4174)-富邦-板橋券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
61.3
漲跌
▼0.2
漲幅
-0.33%
成交量
188張
產業
上櫃生技醫療類股
217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

浩鼎 (4174)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/02	0.6	62.00	2	62.05	62.00	-1.4	445	-0.32%
2024/04/30	0	0.00	0.1	61.50	61.50	-0.1	441	-0.02%
2024/04/29	0.1	60.50	1	60.20	61.10	-0.9	441	-0.20%
2024/04/26	0	0.00	0	59.60	59.00	0	440	0.00%
2024/04/25	1	59.20	0	0.00	59.20	1	444	0.22%
2024/04/24	2	59.50	0	59.50	59.00	2	449	0.44%
2024/04/23	0	0.00	0.2	59.07	59.20	-0.2	453	-0.03%
2024/04/22	1	58.60	0	0.00	58.60	1	453	0.22%
2024/04/19	1	59.00	0.2	58.80	58.50	0.9	456	0.19%
2024/04/18	2	60.35	0.1	60.50	60.80	1.9	453	0.42%
2024/04/17	0	0.00	0	60.50	60.30	0	457	0.00%
2024/04/16	0	61.06	0	0.00	59.80	0	466	0.00%
2024/04/15	0	62.55	0	0.00	61.30	0	471	0.00%
2024/04/12	0	62.80	2	62.80	62.50	-2	472	-0.42%
2024/04/11	0	63.45	3	63.20	62.80	-3	477	-0.63%
2024/04/10	1.2	63.92	1	63.80	63.50	0.2	482	0.05%
2024/04/08	0.2	64.32	0	0.00	63.90	0.2	483	0.04%
2024/04/03	0	65.00	0	0.00	64.70	0	486	0.01%
2024/04/02	1	63.60	1	64.50	65.40	0	492	0.00%
2024/04/01	0.1	63.30	1	63.70	63.60	-0.9	483	-0.19%
2024/03/29	0.1	62.51	1	62.30	62.70	-0.9	488	-0.18%
2024/03/28	1.1	62.71	0	0.00	62.80	1.1	506	0.22%
2024/03/27	3.6	61.49	1	61.70	61.80	2.6	506	0.51%
2024/03/26	1	61.60	0	0.00	61.20	1	541	0.18%
2024/03/25	3.1	62.32	2	63.00	62.30	1.1	537	0.20%
2024/03/22	1	62.30	0	0.00	62.00	1	538	0.19%
2024/03/19	1	62.30	1	63.90	61.90	0	538	0.00%
2024/03/15	0	61.30	0	0.00	60.60	0	525	0.00%
2024/03/14	0	60.32	1	60.50	60.00	-1	524	-0.19%
2024/03/13	2	62.60	3.2	63.28	60.60	-1.1	517	-0.22%
2024/03/12	1	63.30	0	0.00	63.30	1	518	0.19%
2024/03/11	4	63.75	0.2	64.00	63.80	3.8	509	0.75%
2024/03/08	1.1	64.38	1	64.50	64.00	0.1	509	0.01%
2024/03/07	1	65.10	0.1	65.80	65.10	0.9	505	0.18%
2024/03/06	1	66.40	1	66.10	66.10	0	496	0.00%
2024/03/04	0	66.50	0	0.00	66.30	0	492	0.01%
2024/02/29	2	66.70	1.5	66.73	66.90	0.5	488	0.11%
2024/02/27	0.1	67.60	0	0.00	67.50	0.1	482	0.02%
2024/02/23	1	66.00	0	0.00	66.10	1	473	0.21%
2024/02/21	0	67.90	0	0.00	67.20	0	458	0.00%
2024/02/20	0.1	68.68	0	0.00	68.20	0.1	450	0.02%
2024/02/19	1.5	69.16	0.1	69.20	68.80	1.5	447	0.33%
2024/02/16	0.3	69.98	1	68.80	68.70	-0.8	444	-0.17%
2024/02/15	1	68.00	0	0.00	68.00	1	443	0.23%
2024/02/02	0.1	70.06	1	69.30	68.30	-0.9	435	-0.21%
2024/02/01	20	71.79	0	0.00	70.10	20	429	4.66%
2024/01/31	0	0.00	1	67.20	66.90	-1	405	-0.25%
2024/01/29	0	68.30	0	0.00	67.70	0	404	0.00%
2024/01/25	2	67.20	0	0.00	67.00	2	402	0.50%
2024/01/24	1	68.00	0.2	68.00	67.80	0.8	400	0.20%
2024/01/22	10.2	67.83	1	67.60	67.60	9.1	402	2.27%
2024/01/19	0.1	66.60	10	65.38	66.50	-9.9	410	-2.42%
2024/01/18	1	66.50	0	66.90	66.00	1	404	0.24%
2024/01/17	0.1	68.00	0	0.00	66.50	0.1	401	0.01%
2024/01/16	0	0.00	0.1	68.77	68.30	-0.1	398	-0.03%
2024/01/15	2	69.05	0.1	69.04	68.80	1.9	399	0.47%
2024/01/12	0.3	68.23	0	0.00	67.80	0.3	396	0.07%
2024/01/11	12	67.86	0	0.00	68.10	12	393	3.05%
2024/01/10	1.1	66.72	0	0.00	66.80	1.1	394	0.27%
2024/01/09	0.1	67.20	13	66.98	67.00	-13	384	-3.37%
2024/01/05	1	68.80	0	0.00	69.00	1	370	0.27%
2024/01/04	1	69.90	1	69.20	69.10	0	365	0.00%
2024/01/03	7	69.37	2	69.50	69.10	5	358	1.39%
2024/01/02	3	69.60	1.1	70.18	69.50	1.9	356	0.54%
2023/12/29	2	69.40	1	69.90	69.40	1	351	0.28%
2023/12/28	0	0.00	1	71.20	69.90	-1	349	-0.29%
2023/12/27	2.1	69.68	0	0.00	70.00	2.1	339	0.60%
2023/12/26	1	70.10	0.3	69.71	69.60	0.7	331	0.20%
2023/12/25	0.3	70.18	4	70.30	69.80	-3.7	323	-1.16%
2023/12/22	1.2	72.38	0	0.00	72.40	1.2	302	0.40%
2023/12/21	5.1	72.09	4	73.08	72.80	1.1	294	0.36%
2023/12/19	2.1	79.20	0	0.00	78.90	2.1	254	0.81%
2023/12/18	0.1	80.20	0	0.00	79.80	0.1	249	0.02%
2023/12/13	1	81.51	0	0.00	80.90	1	246	0.42%
2023/12/12	0.4	82.07	0	0.00	81.20	0.4	244	0.15%
2023/12/11	0.1	83.00	0	0.00	81.80	0.1	242	0.05%
2023/12/08	0.2	84.50	0	0.00	83.10	0.2	239	0.08%
2023/12/07	1	86.40	1.2	87.17	84.50	-0.2	235	-0.09%
2023/12/06	1.1	83.92	1	83.90	83.70	0.1	223	0.04%
2023/12/05	0.2	84.62	0	0.00	84.40	0.2	222	0.07%
2023/11/24	1	83.10	0	0.00	82.60	1	236	0.42%
2023/11/20	0	0.00	0.1	81.60	82.50	-0.1	236	-0.06%
2023/11/17	1	81.00	0	0.00	81.40	1	236	0.42%
2023/11/15	0.1	81.60	0	0.00	81.30	0.1	243	0.06%
2023/11/08	1	83.60	1	83.40	82.70	0	257	0.00%
2023/11/07	0	0.00	1.1	83.59	83.10	-1.1	260	-0.42%
2023/11/06	0	0.00	0.1	82.60	82.90	-0.1	262	-0.02%
2023/10/31	1.1	82.54	1	82.30	80.60	0.1	269	0.05%
2023/10/30	1	83.00	0	0.00	82.50	1	272	0.37%
2023/10/27	1	83.90	0.2	83.60	83.00	0.9	273	0.31%
2023/10/25	0	81.90	0	0.00	81.30	0	273	0.01%
2023/10/24	0.1	81.22	0	0.00	81.50	0.1	276	0.02%
2023/10/23	0.1	80.00	0	80.50	80.00	0	281	0.01%
2023/10/20	2	78.30	0	78.80	78.30	2	282	0.70%
2023/10/11	0.1	81.10	0.1	81.20	80.70	0	323	0.00%
2023/10/06	0.1	82.41	0	0.00	81.90	0.1	343	0.03%
2023/10/05	0	81.80	0	0.00	81.20	0	345	0.01%
2023/10/04	1	81.00	0.1	80.50	80.20	0.9	353	0.27%
2023/09/27	0	0.00	0	80.60	80.40	0	371	0.00%
2023/09/26	0.1	81.30	0	0.00	80.90	0.1	391	0.03%
2023/09/25	0	82.50	0	0.00	81.70	0	405	0.01%
2023/09/22	1	81.00	0.2	80.79	80.40	0.8	417	0.18%
2023/09/21	0	0.00	10	80.50	80.20	-10	461	-2.16%
2023/09/18	10	84.25	0	0.00	82.60	10	506	1.97%
2023/09/15	0.3	82.57	0	0.00	82.30	0.3	505	0.05%
2023/09/14	2	81.80	1	82.00	82.30	1	506	0.19%
2023/09/12	1	80.70	0	0.00	81.00	1	510	0.20%
2023/09/11	1	80.80	0	0.00	80.70	1	517	0.19%
2023/09/01	1	87.00	1	85.50	85.20	0	529	0.00%
2023/08/31	0	0.00	0.1	85.88	86.10	-0.1	530	-0.01%
2023/08/24	0.1	84.90	0	0.00	84.20	0.1	549	0.01%
2023/08/23	0	84.80	0	0.00	84.60	0	549	0.01%
2023/08/21	0	0.00	0.3	85.50	85.90	-0.3	550	-0.05%
2023/08/18	0	84.20	0	0.00	84.30	0	546	0.00%
2023/08/15	0	83.00	0	0.00	82.60	0	540	0.00%
2023/08/14	1.1	83.82	0	0.00	82.10	1.1	541	0.20%
2023/08/11	0	0.00	0	85.00	86.50	0	537	0.00%
2023/08/08	1	87.20	2	86.15	85.40	-1	540	-0.18%
2023/08/02	5	85.06	1	84.20	84.40	4	552	0.72%
2023/07/28	0	0.00	0.1	88.00	87.80	-0.1	555	-0.02%
2023/07/26	0	0.00	0.1	89.50	88.20	-0.1	558	-0.02%
2023/07/25	1	90.16	0	0.00	90.30	1	557	0.18%
2023/07/24	0.1	89.50	1	90.00	89.30	-0.9	558	-0.16%
2023/07/21	2.4	90.69	0	0.00	89.50	2.4	560	0.42%
2023/07/20	1	90.15	0	0.00	89.90	1	567	0.18%
2023/07/19	1.1	92.00	0	0.00	90.80	1.1	565	0.19%
2023/07/18	0	0.00	1.1	90.34	89.30	-1.1	576	-0.18%
2023/07/17	2	91.95	0	0.00	92.00	2	591	0.34%
2023/07/14	0	0.00	1.1	90.71	90.50	-1.1	619	-0.17%
2023/07/13	3.2	91.31	0	0.00	90.60	3.2	620	0.52%
2023/07/12	1	96.40	3	96.10	94.80	-2	608	-0.33%
2023/07/11	0	0.00	1	96.30	96.10	-1	624	-0.16%
2023/07/10	0	0.00	1.2	97.17	96.20	-1.2	638	-0.19%
2023/07/07	1	96.78	1	96.50	96.30	0	697	0.00%
2023/07/06	0	96.39	1	96.00	95.10	-1	715	-0.14%
2023/07/05	0.2	95.70	0	0.00	96.20	0.2	711	0.02%
2023/07/04	1	97.20	0	0.00	96.20	1	706	0.14%
2023/06/30	1	96.00	0	0.00	97.20	1	677	0.15%
2023/06/29	3.1	97.04	1	96.60	96.60	2.1	669	0.31%
2023/06/28	1	93.00	5	89.76	94.00	-4	626	-0.64%
2023/06/15	0.1	88.10	0	0.00	87.70	0.1	625	0.02%
2023/06/14	2.1	89.23	1	89.70	89.00	1.1	653	0.17%
2023/06/13	5	88.60	0	0.00	89.00	5	657	0.76%
2023/06/12	0	0.00	1	90.30	90.70	-1	653	-0.15%
2023/06/09	1	90.50	0	0.00	91.00	1	652	0.15%
2023/06/08	0.1	89.00	0	0.00	89.00	0.1	648	0.02%
2023/06/07	1.1	89.45	0	0.00	89.70	1.1	660	0.17%
2023/06/05	0	0.00	2	90.40	90.00	-2	669	-0.30%
2023/06/01	0	0.00	1	87.10	86.30	-1	666	-0.15%
2023/05/30	0	0.00	1	85.00	85.70	-1	673	-0.15%
2023/05/09	0.1	85.60	0	0.00	85.50	0.1	774	0.01%
2023/05/05	0	0.00	0.1	87.30	87.50	-0.1	790	-0.01%
2023/05/04	0.1	87.30	1	87.40	87.50	-1	806	-0.12%
2023/05/02	0	0.00	0.1	86.94	86.70	-0.1	808	-0.01%
2023/04/28	0.1	84.30	0	85.00	84.90	0.1	808	0.01%
2023/04/27	0	0.00	0	83.86	83.70	0	804	0.00%
2023/04/26	0	85.85	0	0.00	84.40	0	805	0.00%
2023/04/25	0	88.50	0	0.00	85.20	0	800	0.00%
2023/04/24	0	86.00	0	87.30	86.40	0	790	0.00%
2023/04/21	0.1	87.45	0	0.00	85.00	0.1	788	0.01%
2023/04/20	1	88.10	0	0.00	87.60	1	774	0.13%
2023/04/19	2	91.15	3.1	90.08	90.70	-1.1	754	-0.15%
2023/04/18	0.1	89.43	1	87.70	88.00	-0.9	718	-0.13%
2023/04/17	0.1	89.40	0	0.00	88.20	0.1	714	0.01%
2023/04/14	1.1	88.27	0	0.00	88.10	1.1	708	0.16%
2023/04/13	0	0.00	2	90.80	90.80	-2	695	-0.29%
2023/04/12	4	90.85	3	91.00	91.00	1	700	0.14%
2023/04/11	1	82.11	2	84.15	84.20	-1	645	-0.15%
2023/04/06	0	82.00	1	81.60	81.20	-1	722	-0.14%
2023/03/29	0.1	80.90	0	0.00	81.90	0.1	719	0.01%
2023/03/28	0.1	80.70	0	0.00	81.00	0.1	723	0.01%
2023/03/27	1	83.10	2	83.00	82.40	-1	717	-0.14%
2023/03/24	0	78.70	1	82.30	81.90	-1	711	-0.14%
2023/03/23	2	78.40	0	0.00	78.60	2	695	0.29%
2023/03/20	0	77.20	0	0.00	76.70	0	685	0.00%
2023/03/17	0	79.42	0	0.00	78.00	0	682	0.00%
2023/03/16	0	80.05	2	78.00	78.30	-2	650	-0.31%
2023/03/09	1	80.90	0	0.00	81.60	1	648	0.15%
2023/03/06	2	83.40	1	82.80	82.70	1	648	0.15%
2023/03/03	1	81.40	0	0.00	82.00	1	639	0.16%
2023/03/01	0	0.00	1	81.10	81.00	-1	631	-0.16%
2023/02/23	1	82.40	1.1	82.38	82.40	-0.1	617	-0.02%
2023/02/22	1	80.50	0	0.00	81.10	1	598	0.17%
2023/02/21	2	78.90	3	81.43	81.50	-1	605	-0.17%
2023/02/20	0	78.20	0	0.00	77.70	0	585	0.00%
2023/02/17	0	0.00	6.1	78.01	78.80	-6.1	583	-1.04%
2023/02/16	0.1	76.60	0	0.00	76.60	0.1	576	0.01%
2023/02/15	0	76.10	0	0.00	76.00	0	573	0.00%
2023/02/14	2	77.70	1	78.40	77.30	1	573	0.17%
2023/02/13	1.1	77.61	0	0.00	77.80	1.1	575	0.19%
2023/02/10	6	77.60	1.2	78.22	76.80	4.8	577	0.83%
2023/02/09	0	0.00	1.1	79.12	78.90	-1.1	575	-0.19%
2023/02/08	0.2	77.49	0	0.00	77.40	0.2	570	0.03%
2023/02/07	0	77.20	0	0.00	77.00	0	569	0.00%
2023/02/06	1	77.40	0	0.00	77.30	1	568	0.18%
2023/02/02	0	0.00	4.2	75.74	76.40	-4.2	557	-0.75%
2023/01/31	0	0.00	1.1	72.50	72.50	-1.1	538	-0.20%
2023/01/30	1	70.40	0	0.00	70.00	1	530	0.19%
2023/01/17	0	70.50	0	0.00	69.40	0	535	0.01%
2023/01/16	0.2	71.11	0	0.00	69.90	0.2	535	0.03%
2023/01/03	1	68.60	0	0.00	68.60	1	579	0.17%
2022/12/30	1	69.70	0	0.00	69.10	1	573	0.18%
2022/12/29	0	72.20	0	0.00	71.80	0	551	0.01%
2022/12/28	1.1	72.64	0	0.00	72.30	1.1	549	0.19%
2022/12/27	1	76.10	3	78.50	76.20	-2	540	-0.37%
2022/12/26	2	78.10	2	76.90	78.10	0	519	0.00%
2022/12/23	0	0.00	1	70.90	71.00	-1	474	-0.21%
2022/12/15	1	75.70	0	0.00	74.70	1	524	0.19%
2022/12/06	11	74.84	0	0.00	74.90	11	572	1.92%
2022/11/17	0	0.00	0	74.10	73.80	0	721	0.00%
2022/11/15	0	72.59	0	0.00	72.80	0	723	0.00%
2022/11/14	0	0.00	0	72.06	71.80	0	720	-0.01%
2022/11/11	0	71.98	0	0.00	71.90	0	720	0.00%
2022/11/10	0	0.00	0.2	70.79	71.00	-0.2	717	-0.02%
2022/11/09	0.1	71.10	0.1	71.00	71.10	0.1	725	0.01%
2022/11/07	0	69.70	0	0.00	69.20	0	723	0.00%
2022/11/04	0.1	70.50	0	0.00	71.60	0.1	718	0.01%
2022/11/02	0	0.00	0.1	67.92	68.40	-0.1	708	-0.01%
2022/11/01	1.1	66.32	0	0.00	66.40	1.1	704	0.15%
2022/10/28	0	66.70	0	0.00	66.00	0	698	0.00%
2022/10/27	0	0.00	0.1	67.50	67.90	-0.1	708	-0.01%
2022/10/25	0	66.00	0	0.00	66.00	0	717	0.00%
2022/10/21	0	0.00	0	69.00	68.40	0	715	0.00%
2022/10/20	0	0.00	2	69.05	69.60	-2	722	-0.28%
2022/10/17	0	0.00	2	67.50	70.50	-2	729	-0.27%
2022/10/13	0	69.80	0	0.00	66.90	0	730	0.00%
2022/10/07	2	73.85	0	0.00	73.50	2	737	0.27%
2022/10/06	0.1	73.75	0	0.00	73.70	0.1	755	0.01%
2022/10/04	1	74.80	1	74.61	75.40	0	784	-0.01%
2022/10/03	0	72.67	0	0.00	73.30	0	813	0.01%
2022/09/29	0	0.00	0	71.70	71.50	0	832	0.00%
2022/09/28	0	69.80	0	0.00	68.70	0	840	0.00%
2022/09/27	0	0.00	0.1	72.09	72.70	-0.1	889	-0.01%
2022/09/26	0	0.00	1	75.90	73.10	-1	903	-0.11%
2022/09/23	1	80.20	1.1	78.34	77.30	-0.1	914	-0.01%
2022/09/22	1.1	77.99	2	79.60	79.00	-1	925	-0.10%
2022/09/19	0	0.00	0.1	80.70	80.60	-0.1	958	-0.01%
2022/09/16	1	83.10	0	0.00	82.40	1	968	0.10%
2022/09/14	5	83.98	1	84.30	83.90	4	1,015	0.39%
2022/09/13	0.2	85.32	0	0.00	85.60	0.2	1,026	0.02%
2022/09/12	1	83.50	0	0.00	83.70	1	1,026	0.10%
2022/09/05	1.1	84.55	1	86.00	84.30	0.1	1,092	0.01%
2022/08/31	1.1	88.61	0	0.00	87.40	1.1	1,124	0.10%
2022/08/29	0.1	82.00	1	81.80	81.80	-0.9	1,057	-0.09%
2022/08/25	1	85.50	1	83.60	83.40	0	1,052	0.00%
2022/08/24	4	86.33	4.1	86.24	85.90	-0.1	1,046	-0.01%
2022/08/23	0	83.50	0	0.00	82.30	0	1,038	0.00%
2022/08/22	1	85.40	0	83.88	84.20	1	1,045	0.09%
2022/08/19	0	82.80	0	0.00	82.60	0	1,039	0.00%
2022/08/16	0	0.00	0	83.00	83.60	0	1,072	0.00%
2022/08/15	0	82.30	0.1	82.00	81.80	-0.1	1,063	-0.01%
2022/08/11	0.1	79.50	0	0.00	79.60	0.1	1,071	0.00%
2022/08/10	1.1	79.55	0	0.00	78.90	1.1	1,077	0.10%
2022/08/09	0	0.00	0.1	79.34	79.40	-0.1	1,082	0.00%
2022/08/05	0	0.00	0.1	79.10	78.80	-0.1	1,094	-0.01%
2022/08/03	1	76.50	0	0.00	76.00	1	1,114	0.09%
2022/08/01	1	81.00	1	81.60	81.00	0	1,147	0.00%
2022/07/28	0.1	83.08	0	0.00	82.50	0.1	1,216	0.01%
2022/07/27	2	80.65	0	0.00	82.80	2	1,249	0.16%
2022/07/26	1	83.98	0	0.00	81.50	1	1,264	0.08%
2022/07/22	0	84.60	0	0.00	84.10	0	1,321	0.00%
2022/07/19	0	0.00	1	83.90	83.60	-1	1,327	-0.08%
2022/07/18	0	0.00	1	81.70	82.60	-1	1,332	-0.08%
2022/07/14	1	80.20	0	0.00	82.50	1	1,325	0.08%
2022/07/13	1	81.30	0	0.00	81.20	1	1,312	0.08%
2022/07/08	0	0.00	1	86.40	85.50	-1	1,271	-0.08%
2022/07/06	0.1	87.00	0	0.00	86.00	0.1	1,248	0.01%
2022/07/05	0	0.00	1	87.70	86.90	-1	1,241	-0.08%
2022/07/04	2	82.75	0	0.00	81.20	2	1,188	0.17%
2022/07/01	0.1	96.19	0	0.00	90.20	0.1	1,199	0.01%
2022/06/30	0.1	100.00	0	0.00	97.50	0.1	1,189	0.01%
2022/06/28	0.1	103.00	0	0.00	101.50	0.1	1,183	0.01%
2022/06/27	0	0.00	2	104.50	104.50	-2	1,237	-0.16%
2022/06/24	2	101.52	0	0.00	103.00	2	1,240	0.16%
2022/06/23	2	101.50	0	0.00	101.50	2	1,239	0.16%
2022/06/22	5	107.00	0	0.00	106.00	5	1,211	0.41%
2022/06/16	0	114.50	0	113.00	111.00	0	1,156	0.00%
2022/06/15	0	111.88	0	0.00	111.50	0	1,138	0.00%
2022/06/14	5	107.00	0	0.00	110.50	5	1,141	0.44%
2022/06/13	2	112.25	0	0.00	112.00	2	1,123	0.18%
2022/06/10	0	0.00	0	115.00	114.50	0	1,096	0.00%
2022/06/09	0	112.00	0	0.00	112.50	0	1,072	0.00%
2022/06/06	0	0.00	0	111.00	111.00	0	1,081	0.00%
2022/06/02	5	110.00	0	0.00	111.00	5	1,095	0.46%
2022/06/01	0	0.00	0	110.00	110.50	0	1,112	0.00%
2022/05/31	0	111.00	0	0.00	110.50	0	1,122	0.00%
2022/05/30	1	108.00	0	0.00	109.00	1	1,125	0.09%
2022/05/27	5	108.00	0	0.00	108.50	5	1,128	0.44%
2022/05/26	10	109.10	4	110.50	108.00	6	1,145	0.52%
2022/05/25	3	107.50	4.3	107.72	107.50	-1.3	1,176	-0.11%
2022/05/19	0	0.00	2	111.99	113.00	-2	1,405	-0.14%
2022/05/18	0	112.50	0	0.00	113.00	0	1,414	0.00%
2022/05/17	0	0.00	10	111.50	111.50	-10	1,430	-0.70%
2022/05/12	1	108.00	1	109.00	108.50	0	1,461	0.00%
2022/05/10	2	114.50	0	0.00	114.00	2	1,493	0.13%
2022/05/09	0	0.00	2	117.00	118.00	-2	1,522	-0.13%
2022/05/06	0	0.00	2	118.25	118.50	-2	1,639	-0.12%
2022/05/05	2	115.00	1	113.50	115.00	1	1,634	0.06%
2022/05/04	2	114.25	2	113.50	114.00	0	1,643	0.00%
2022/05/03	4	112.12	5	111.70	111.50	-1	1,611	-0.06%
2022/04/29	1	114.00	4.1	112.76	111.50	-3.1	1,595	-0.20%
2022/04/27	3	105.83	0	0.00	106.00	3	1,526	0.20%
2022/04/26	1	107.50	0	0.00	107.50	1	1,510	0.07%
2022/04/25	1	109.50	1	107.50	108.00	0	1,509	0.00%
2022/04/22	2	108.50	0.1	108.50	109.00	2	1,500	0.13%
2022/04/21	0.1	110.00	0	0.00	110.00	0.1	1,497	0.01%
2022/04/20	3	108.83	0	0.00	108.50	3	1,492	0.20%
2022/04/19	2	108.75	2	108.50	109.00	0	1,489	0.00%
2022/04/18	2	109.50	2	109.00	109.00	0	1,488	0.00%
2022/04/13	1	106.00	1	106.50	106.50	0	1,475	0.00%
2022/04/11	2	107.50	0	0.00	107.50	2	1,464	0.14%
2022/04/08	1	108.00	1	108.00	109.00	0	1,462	0.00%
2022/04/07	1.2	107.75	4	108.88	107.50	-2.8	1,458	-0.19%
2022/04/06	5.1	113.30	4	113.50	113.50	1.1	1,427	0.07%
2022/04/01	0	0.00	3	113.17	113.00	-3	1,416	-0.21%
2022/03/31	2	111.50	0	0.00	111.00	2	1,404	0.14%
2022/03/30	4	112.50	3	112.33	112.50	1	1,386	0.07%
2022/03/29	1	111.00	2.1	112.79	113.00	-1.1	1,320	-0.08%
2022/03/25	4	111.38	0	0.00	110.00	4	1,313	0.30%
2022/03/24	3	111.50	0	0.00	113.50	3	1,328	0.23%
2022/03/23	3	110.00	0	0.00	113.00	3	1,364	0.22%
2022/03/22	1	110.00	0	0.00	110.00	1	1,414	0.07%
2022/03/21	2	109.50	0	0.00	109.50	2	1,410	0.14%
2022/03/18	1	110.00	0	0.00	110.00	1	1,417	0.07%
2022/03/16	0	0.00	3	106.83	107.00	-3	1,419	-0.21%
2022/03/15	2	107.75	4	107.50	106.50	-2	1,442	-0.14%
2022/03/14	0	0.00	1	108.00	107.50	-1	1,519	-0.07%
2022/03/11	0	0.00	2	108.75	108.50	-2	1,569	-0.13%
2022/03/09	1	108.50	0	0.00	109.50	1	1,557	0.06%
2022/03/08	1	109.00	1	108.50	109.00	0	1,546	0.00%
2022/03/07	0	0.00	1	108.50	108.50	-1	1,534	-0.07%
2022/03/04	2.3	113.42	0	0.00	112.50	2.3	1,537	0.15%
2022/03/03	1	114.50	1	115.50	114.50	0	1,528	0.00%
2022/03/02	1	114.50	0	0.00	114.50	1	1,516	0.07%
2022/03/01	1	115.50	0	0.00	115.00	1	1,503	0.07%
2022/02/25	2	116.50	0	0.00	117.00	2	1,481	0.13%
2022/02/24	7.1	122.82	3	120.67	119.00	4.1	1,441	0.28%
2022/02/23	4	124.38	1	125.00	125.00	3	1,357	0.22%
2022/02/21	1	118.50	1	118.00	118.00	0	1,209	0.00%
2022/02/16	1	122.00	2	121.25	121.00	-1	1,155	-0.09%
2022/02/14	0	121.67	0	0.00	119.00	0	1,156	0.00%
2022/02/11	9	124.34	3	123.50	123.50	6	1,134	0.53%
2022/02/10	3	128.83	2	132.25	128.00	1	1,108	0.09%
2022/02/09	7	129.36	3	128.53	129.50	4	1,092	0.37%
2022/02/08	14.1	130.15	21.1	132.39	135.00	-7	1,037	-0.67%
2022/02/07	2	126.50	0	0.00	130.00	2	888	0.22%
2022/01/26	0	0.00	3	118.50	118.50	-3	842	-0.36%
2022/01/24	0	0.00	1	106.00	110.50	-1	807	-0.12%
2022/01/21	3	108.00	0	0.00	107.50	3	802	0.37%
2022/01/19	0	0.00	2	109.00	109.00	-2	804	-0.25%
2022/01/18	0	0.00	3	111.33	111.50	-3	805	-0.37%
2022/01/14	2	106.00	0	0.00	107.00	2	801	0.25%
2022/01/13	0	0.00	1	109.50	109.00	-1	797	-0.13%
2022/01/12	2	108.50	0	0.00	107.50	2	794	0.25%
2022/01/10	0	0.00	2	112.75	112.00	-2	798	-0.25%
2022/01/07	1	106.50	0	0.00	106.00	1	786	0.13%
2022/01/06	0	0.00	0	109.00	109.50	0	780	0.00%
2022/01/04	0	0.00	1	112.50	112.00	-1	772	-0.13%
2022/01/03	0	0.00	2	111.50	111.50	-2	770	-0.26%
2021/12/23	1	115.00	1	116.00	114.50	0	767	0.00%
2021/12/22	0	116.00	4	116.13	113.50	-4	764	-0.52%
2021/12/21	2	118.50	0	0.00	118.00	2	745	0.27%
2021/12/20	10	122.75	0	0.00	120.50	10	739	1.35%
2021/12/17	14	124.79	11	121.95	121.00	3	720	0.42%
2021/12/16	1	123.00	2.1	122.76	120.00	-1.1	683	-0.16%
2021/12/15	0	0.00	1.1	113.97	113.50	-1.1	633	-0.17%
2021/12/14	0	0.00	1	112.50	112.50	-1	630	-0.16%
2021/12/13	0	119.00	0	0.00	118.50	0	614	0.00%
2021/12/10	0	119.00	1	121.00	119.00	-1	601	-0.16%
2021/12/09	2.1	119.51	0.1	122.00	120.00	2	577	0.34%
2021/12/08	3	124.18	3.2	122.87	124.00	-0.1	546	-0.02%
2021/12/07	4.1	108.91	3.1	113.20	115.50	1.1	466	0.23%
2021/12/06	0.1	106.00	0	0.00	105.00	0.1	421	0.01%
2021/12/03	0	103.00	0	0.00	102.50	0	419	0.00%
2021/11/25	0	108.00	0	0.00	105.50	0	424	0.00%
2021/11/18	2	109.50	0	0.00	108.50	2	420	0.48%
2021/11/12	1	110.50	1	113.96	109.00	0	424	-0.01%
2021/11/10	1	110.50	0.1	109.50	108.50	0.9	402	0.22%
2021/11/09	1	110.00	2	110.50	112.00	-1	398	-0.26%
2021/11/08	0	0.00	0.1	113.00	110.00	-0.1	395	-0.01%
2021/11/04	0	0.00	1	108.00	107.50	-1	383	-0.26%
2021/11/02	1	107.50	0	0.00	106.50	1	384	0.26%
2021/10/28	0	0.00	0	109.50	109.00	0	378	0.00%
2021/10/27	0	0.00	1	108.00	107.00	-1	372	-0.27%
2021/10/21	0	106.75	0	0.00	107.50	0	387	0.00%
2021/10/19	0.1	107.00	0	0.00	106.50	0.1	383	0.01%
2021/10/12	0	0.00	1	98.80	98.00	-1	390	-0.26%
2021/10/08	0	0.00	1	101.00	99.60	-1	392	-0.25%
2021/10/07	1	100.00	3	99.80	99.60	-2	397	-0.50%
2021/10/06	1	99.90	1	100.50	101.50	0	396	0.00%
2021/10/04	2	99.20	1	99.70	99.20	1	394	0.25%
2021/09/30	1	104.00	0	0.00	104.00	1	390	0.26%
2021/09/27	2	106.75	1	107.50	106.00	1	391	0.26%
2021/09/24	0	0.00	1	108.00	108.00	-1	397	-0.25%
2021/09/13	1	109.00	0	0.00	109.00	1	395	0.25%
2021/09/10	1	109.00	0	0.00	107.50	1	403	0.25%
2021/09/09	0	0.00	1	108.50	105.00	-1	401	-0.25%
2021/09/08	1	102.54	0	0.00	102.00	1	388	0.27%
2021/09/06	0	0.00	2	104.50	103.50	-2	393	-0.51%
2021/09/03	0	0.00	2	108.00	107.50	-2	399	-0.50%
2021/09/02	4	109.63	2	112.50	113.00	2	412	0.49%
2021/08/26	0	103.00	0	0.00	104.00	0	406	0.00%
2021/08/25	1	100.50	0	0.00	100.50	1	408	0.25%
2021/08/20	1	93.90	26	94.70	93.80	-25	419	-5.96%
2021/08/11	1	102.50	0	0.00	102.50	1	463	0.22%
2021/08/10	0	0.00	1	104.00	104.50	-1	478	-0.21%
2021/08/09	0	105.25	2	105.75	103.50	-2	508	-0.39%
2021/08/06	0	107.50	8	107.00	107.50	-8	523	-1.53%
2021/07/29	2	109.96	0	0.00	107.50	2	592	0.34%
2021/07/27	0	106.00	0	0.00	104.50	0	607	0.00%
2021/07/26	0	0.00	1	107.50	107.50	-1	616	-0.16%
2021/07/21	0	0.00	6	109.00	109.00	-6	710	-0.84%
2021/07/20	1	115.50	0	0.00	110.50	1	713	0.14%
2021/07/19	0	0.00	1	111.50	113.00	-1	714	-0.14%
2021/07/15	1	112.00	0	0.00	111.50	1	731	0.14%
2021/07/14	0	110.00	0	0.00	109.00	0	735	0.00%
2021/07/09	0.1	111.00	0	0.00	111.50	0.1	746	0.01%
2021/06/30	0	0.00	5	113.00	113.50	-5	846	-0.59%
2021/06/29	1	114.00	2	114.00	113.50	-1	852	-0.12%
2021/06/23	1	115.50	0	0.00	115.50	1	936	0.11%
2021/06/22	0	0.00	1	115.00	115.00	-1	962	-0.10%
2021/06/18	1	120.00	0	0.00	118.50	1	1,005	0.10%
2021/06/17	0	0.00	1	119.00	119.50	-1	1,017	-0.10%
2021/06/11	0	121.00	0	0.00	121.00	0	1,104	0.00%
2021/06/10	0	0.00	1	123.00	123.00	-1	1,111	-0.09%
2021/06/08	1	116.50	2	117.75	117.00	-1	1,152	-0.09%
2021/06/07	2	115.25	1	115.50	115.00	1	1,160	0.09%
2021/06/01	0	0.00	1	117.00	117.50	-1	1,360	-0.07%
2021/05/31	1	114.00	0	0.00	114.50	1	1,562	0.06%
2021/05/20	1	117.00	0	0.00	114.00	1	2,047	0.05%
2021/05/18	0	0.00	1	114.00	115.50	-1	2,050	-0.05%
2021/05/17	2	106.50	0	0.00	107.00	2	2,039	0.10%
2021/05/14	1	120.50	0	0.00	118.00	1	2,013	0.05%
2021/05/13	0	0.00	1	115.50	115.00	-1	1,999	-0.05%
2021/05/12	1	120.00	0	0.00	116.50	1	1,990	0.05%
2021/05/11	2	121.00	0	0.00	120.50	2	1,964	0.10%
2021/05/07	1	126.00	1	126.50	126.00	0	1,957	0.00%
2021/05/04	2	123.25	5	128.00	121.50	-3	1,982	-0.15%
2021/05/03	1	129.00	3	134.17	129.00	-2	1,965	-0.10%
2021/04/29	1	133.00	2	132.50	131.50	-1	1,955	-0.05%
2021/04/28	3	133.50	0	0.00	134.00	3	1,954	0.15%
2021/04/27	5	137.00	20.4	140.82	137.00	-15.4	1,945	-0.79%
2021/04/23	2	131.50	0	0.00	130.50	2	1,892	0.11%
2021/04/22	13	138.35	2	137.00	134.00	11	1,894	0.58%
2021/04/21	0	0.00	2	137.00	135.00	-2	1,891	-0.11%
2021/04/20	2	136.75	0	0.00	135.00	2	1,893	0.11%
2021/04/19	0	0.00	2	135.00	134.50	-2	1,896	-0.11%
2021/04/15	1	136.50	1	138.00	138.00	0	1,919	0.00%
2021/04/14	1	138.00	1	136.00	135.00	0	1,933	0.00%
2021/04/13	0	0.00	4	140.00	140.00	-4	1,941	-0.21%
2021/04/12	1	143.50	1	141.50	143.50	0	1,937	0.00%
2021/04/09	3	140.50	1	142.50	141.00	2	1,945	0.10%
2021/04/08	1	139.00	1	139.00	138.50	0	1,947	0.00%
2021/04/07	1	141.00	2	141.75	141.00	-1	1,952	-0.05%
2021/04/06	1	142.50	5	143.00	141.00	-4	1,960	-0.20%
2021/04/01	3	148.50	0	0.00	148.00	3	1,954	0.15%
2021/03/31	4	149.25	2	149.75	150.00	2	1,974	0.10%
2021/03/30	7	152.71	4	155.00	152.00	3	1,991	0.15%
2021/03/29	1	154.00	6	151.92	152.50	-5	2,108	-0.24%
2021/03/26	0	0.00	1	149.50	149.00	-1	2,129	-0.05%
2021/03/25	2	149.75	0	0.00	150.00	2	2,242	0.09%
2021/03/24	1	147.00	5	150.40	151.50	-4	2,279	-0.18%
2021/03/23	2	147.25	1	150.50	147.00	1	2,268	0.04%
2021/03/22	7	149.07	2	151.50	147.50	5	2,268	0.22%
2021/03/19	1	149.00	7	152.36	149.00	-6	2,269	-0.26%
2021/03/18	10	153.45	16	154.75	153.00	-6	2,298	-0.26%
2021/03/17	4	151.38	1	152.00	151.00	3	2,283	0.13%
2021/03/16	4	150.50	2	151.25	149.50	2	2,257	0.09%
2021/03/15	6	149.08	16	150.56	149.00	-10	2,242	-0.45%
2021/03/12	4	150.00	2	154.25	147.00	2	2,212	0.09%
2021/03/11	0	0.00	2	150.00	149.50	-2	2,168	-0.09%
2021/03/10	8	148.69	7	149.57	147.00	1	2,150	0.05%
2021/03/09	4	145.13	4	146.63	145.50	0	2,118	0.00%
2021/03/08	8	144.38	5	144.30	144.00	3	2,090	0.14%
2021/03/05	18	149.72	8	151.63	148.50	10	2,033	0.49%
2021/03/04	15	154.93	15	153.60	149.50	0	1,946	0.00%
2021/03/03	25	151.74	15	151.13	148.00	10	1,740	0.57%
2021/03/02	8	150.50	13	151.88	153.00	-5	1,555	-0.32%
2021/02/26	6	133.58	16	137.34	139.50	-10	1,452	-0.69%
2021/02/25	0	0.00	3	129.00	127.00	-3	1,349	-0.22%
2021/02/24	0.1	131.00	5.1	131.49	128.50	-5	1,343	-0.37%
2021/02/23	8.2	129.25	3	130.00	129.50	5.2	1,333	0.39%
2021/02/22	0	0.00	7.6	131.61	134.50	-7.6	1,281	-0.59%
2021/02/19	3.1	122.21	4	123.63	122.50	-1	1,262	-0.08%
2021/02/04	2	117.50	2	116.00	116.00	0	1,226	0.00%
2021/02/03	2	114.75	2	116.50	116.50	0	1,223	0.00%
2021/02/02	1	114.00	1	113.50	114.50	0	1,218	0.00%
2021/01/29	0	0.00	1	114.00	114.50	-1	1,215	-0.08%
2021/01/28	2	115.00	1	114.00	114.00	1	1,208	0.08%
2021/01/27	1	119.50	1	117.50	117.50	0	1,199	0.00%
2021/01/26	11	121.14	10	120.95	121.00	1	1,190	0.08%
2021/01/25	2	117.25	2	116.50	115.50	0	1,162	0.00%
2021/01/21	3	114.50	5	114.10	113.50	-2	1,154	-0.17%
2021/01/20	9	114.67	10	114.30	114.50	-1	1,147	-0.09%
2021/01/19	8	118.00	4	116.75	117.50	4	1,133	0.35%
2021/01/18	4	120.13	5.9	119.67	119.50	-1.9	1,123	-0.16%
2021/01/15	11	121.32	8	119.50	119.50	3	1,111	0.27%
2021/01/14	2	124.50	1	123.00	123.00	1	1,096	0.09%
2021/01/13	1	126.50	1	125.50	125.50	0	1,086	0.00%
2021/01/12	2	128.00	5	128.50	126.50	-3	1,078	-0.28%
2021/01/11	17.1	130.07	2	128.50	128.50	15.1	1,069	1.41%
2021/01/08	12	131.79	35	130.21	134.50	-23	1,050	-2.19%
2021/01/07	9	131.11	10	131.75	130.00	-1	1,033	-0.10%
2021/01/06	4	129.13	21	132.90	126.00	-17	1,024	-1.66%
2021/01/05	4	132.88	24	132.73	132.50	-20	1,007	-1.99%
2021/01/04	13	136.50	18	132.89	133.00	-5	1,001	-0.50%
2020/12/31	13	141.19	12	141.92	139.00	1	973	0.10%
2020/12/30	4	140.38	8	141.06	142.00	-4	956	-0.42%
2020/12/29	6	138.17	2	138.00	138.00	4	937	0.43%
2020/12/28	18	143.08	13	143.65	142.00	5	913	0.55%
2020/12/25	6	139.42	9	140.67	141.00	-3	903	-0.33%
2020/12/24	6.1	142.43	4	141.88	142.50	2.1	892	0.24%
2020/12/23	21	143.24	35	143.40	142.00	-14	851	-1.64%
2020/12/22	15.3	136.84	2.1	134.63	134.00	13.2	709	1.86%
2020/12/21	58.5	141.42	26	139.87	137.50	32.5	665	4.88%
2020/12/18	4	126.50	13	130.15	134.50	-9	541	-1.66%
2020/12/17	3	123.00	1	124.50	122.50	2	480	0.42%
2020/12/16	12	123.08	0	0.00	120.50	12	453	2.65%
2020/12/15	4	120.38	8	122.13	119.00	-4	435	-0.92%
2020/12/14	12.1	124.67	6.4	125.16	123.50	5.7	419	1.35%
2020/12/11	2.2	118.05	9	121.17	119.00	-6.8	372	-1.83%
2020/12/10	0	0.00	1	114.50	114.50	-1	350	-0.29%
2020/11/26	0	0.00	1	116.50	116.50	-1	338	-0.30%
2020/11/24	10	120.00	0	0.00	117.50	10	338	2.95%
2020/11/20	1.2	121.00	0	0.00	121.00	1.2	360	0.33%
2020/11/18	0	0.00	1	116.00	117.00	-1	342	-0.29%
2020/11/17	0	0.00	8	109.50	110.00	-8	332	-2.41%
2020/11/06	0.1	111.50	0	0.00	110.50	0.1	372	0.03%
2020/10/29	8	110.50	0	0.00	110.50	8	387	2.07%
2020/10/28	1	112.50	1	112.00	112.00	0	388	0.00%
2020/10/21	0	0.00	0.1	115.50	115.50	-0.1	426	-0.02%
2020/10/19	0	0.00	1	116.00	115.50	-1	439	-0.23%
2020/10/14	1	119.00	16	119.06	119.00	-15	456	-3.29%
2020/10/13	1	116.50	0	0.00	116.00	1	468	0.21%
2020/10/12	0	0.00	1	114.50	114.00	-1	467	-0.21%
2020/10/08	1	113.00	1	112.50	112.50	0	483	0.00%
2020/10/06	0	115.00	0	0.00	115.00	0	531	0.00%
2020/10/05	1	110.00	0.1	115.00	112.50	0.9	607	0.15%
2020/09/30	1	112.00	1	112.50	112.00	0	649	0.00%
2020/09/29	0	0.00	1	115.50	115.50	-1	673	-0.15%
2020/09/24	0	0.00	5	108.00	108.00	-5	680	-0.73%
2020/09/23	1	112.50	0	0.00	112.50	1	683	0.15%
2020/09/18	1	115.00	1	116.00	116.00	0	699	0.00%
2020/09/17	1	115.50	0	0.00	115.00	1	712	0.14%
2020/09/15	2.1	116.38	2	118.25	115.00	0.1	773	0.01%
2020/09/10	0	0.00	1	115.50	115.00	-1	802	-0.12%
2020/09/08	1	116.00	0	0.00	117.00	1	815	0.12%
2020/09/07	13	114.50	0	0.00	114.50	13	823	1.58%
2020/09/04	0	0.00	1	116.50	116.00	-1	831	-0.12%
2020/08/31	0	0.00	1	120.00	119.50	-1	866	-0.12%
2020/08/28	0	0.00	1	119.50	119.50	-1	872	-0.11%
2020/08/27	2	120.75	1	122.00	120.00	1	880	0.11%
2020/08/26	2	123.25	6	121.50	124.00	-4	879	-0.45%
2020/08/20	3	114.83	0	0.00	112.50	3	937	0.32%
2020/08/19	2	120.00	8	122.00	120.50	-6	959	-0.63%
2020/08/14	1	115.00	1	114.50	114.50	0	1,071	0.00%
2020/08/12	2	115.50	1	116.00	116.00	1	1,072	0.09%
2020/08/11	1	114.50	1	114.50	114.50	0	1,077	0.00%
2020/08/10	1	116.00	1	115.50	115.50	0	1,080	0.00%
2020/08/07	2	116.00	0	0.00	115.50	2	1,086	0.18%
2020/08/06	2	118.00	0	0.00	117.50	2	1,082	0.18%
2020/08/05	1	120.50	1	120.00	120.00	0	1,084	0.00%
2020/08/04	2	116.50	1	116.50	116.50	1	1,087	0.09%
2020/08/03	2	116.75	6	117.08	117.00	-4	1,114	-0.36%
2020/07/31	2	118.25	1	117.00	117.00	1	1,127	0.09%
2020/07/30	6	119.33	2	118.75	118.50	4	1,137	0.35%
2020/07/29	2	117.00	1	118.50	116.50	1	1,131	0.09%
2020/07/28	2	115.00	1	115.50	113.00	1	1,126	0.09%
2020/07/24	1	121.00	1	119.50	119.50	0	1,111	0.00%
2020/07/23	2	122.75	0	0.00	122.50	2	1,107	0.18%
2020/07/22	0	0.00	1	125.50	126.00	-1	1,104	-0.09%
2020/07/21	0	0.00	1	125.00	123.50	-1	1,101	-0.09%
2020/07/20	4	118.50	3	120.83	122.50	1	1,098	0.09%
2020/07/17	3	126.00	1	125.50	122.00	2	1,094	0.18%
2020/07/15	4	132.50	2	132.25	131.50	2	1,077	0.19%
2020/07/14	3	134.33	0	0.00	133.00	3	1,064	0.28%
2020/07/13	11	134.77	1.3	135.31	133.00	9.7	1,052	0.92%
2020/07/10	6.1	143.86	10	146.20	141.00	-3.9	1,027	-0.38%
2020/07/09	2	136.50	4	139.88	141.50	-2	960	-0.21%
2020/07/08	0.2	129.00	9	125.67	129.00	-8.8	929	-0.95%
2020/07/07	1	119.50	2	117.75	117.50	-1	897	-0.11%
2020/07/06	2	116.00	9	120.22	121.00	-7	888	-0.79%
2020/07/03	1	115.50	2	115.00	115.00	-1	880	-0.11%
2020/07/02	1	117.00	3	117.50	116.50	-2	889	-0.22%
2020/07/01	2	116.00	3	116.67	117.00	-1	896	-0.11%
2020/06/30	1	116.50	2	116.75	116.00	-1	901	-0.11%
2020/06/29	2	116.75	2	115.75	118.00	0	899	0.00%
2020/06/24	1	118.00	15	118.70	116.00	-14	888	-1.58%
2020/06/23	13.1	122.10	1	128.00	119.50	12.1	879	1.38%
2020/06/22	0	0.00	1	123.00	123.50	-1	838	-0.12%
2020/06/19	7	114.93	4	115.25	112.50	3	824	0.36%
2020/06/18	3	118.17	4	118.75	117.50	-1	814	-0.12%
2020/06/17	2	119.00	1	118.00	119.00	1	805	0.12%
2020/06/16	0	0.00	1	114.00	113.00	-1	802	-0.12%
2020/06/15	1	112.00	1	112.00	112.00	0	819	0.00%
2020/06/11	2	116.25	4	116.38	112.50	-2	836	-0.24%
2020/06/10	2	118.25	0	0.00	117.50	2	838	0.24%
2020/06/09	1	118.00	4	117.88	117.00	-3	837	-0.36%
2020/06/08	1	114.00	2	112.50	112.50	-1	830	-0.12%
2020/06/05	1	113.50	0	0.00	113.50	1	825	0.12%
2020/06/04	2	114.00	0	0.00	115.50	2	827	0.24%
2020/06/03	6	115.08	4	114.75	114.50	2	823	0.24%
2020/06/02	4	113.63	6	116.75	112.00	-2	811	-0.25%
2020/06/01	8	121.88	1	120.00	119.50	7	796	0.88%
2020/05/29	4	121.63	6	123.42	120.50	-2	791	-0.25%
2020/05/28	15	123.20	1	121.50	121.50	14	778	1.80%
2020/05/27	2	120.00	7	123.57	127.00	-5	759	-0.66%
2020/05/26	6	120.33	9	119.78	118.50	-3	723	-0.41%
2020/05/25	8	120.06	4	122.00	124.00	4	683	0.59%
2020/05/22	3	110.17	6	112.08	113.50	-3	630	-0.48%
2020/05/21	3	99.50	7	103.43	103.50	-4	575	-0.70%
2020/05/20	1	94.30	0	0.00	94.10	1	555	0.18%
2020/05/19	0	0.00	3	94.63	94.40	-3	555	-0.54%
2020/05/18	2	94.65	1	93.70	95.30	1	551	0.18%
2020/05/14	1	98.00	0	0.00	95.60	1	539	0.19%
2020/05/13	1	98.80	0	0.00	99.60	1	533	0.19%
2020/05/12	1	98.00	1	100.50	98.80	0	531	0.00%
2020/05/11	2	98.40	0	0.00	98.80	2	528	0.38%
2020/05/08	7	104.57	2	102.50	101.50	5	519	0.96%
2020/05/07	3	99.60	3	99.47	101.50	0	493	0.00%
2020/05/06	1	92.10	1	91.70	92.30	0	479	0.00%
2020/05/05	0	0.00	1	88.80	88.60	-1	466	-0.21%
2020/04/30	0	0.00	1	91.30	89.70	-1	466	-0.21%
2020/04/27	1	87.40	4	88.58	89.00	-3	475	-0.63%
2020/04/21	2	85.75	2	87.35	84.40	0	462	0.00%
2020/04/16	2	91.00	1	91.50	91.50	1	446	0.22%
2020/04/15	2	90.75	0	0.00	90.90	2	443	0.45%
2020/04/14	4	94.03	0	0.00	92.50	4	445	0.90%
2020/04/13	2	91.20	1	91.40	92.90	1	434	0.23%
2020/04/10	2	86.20	1	88.00	87.30	1	420	0.24%
2020/04/09	2	85.60	1	85.00	85.00	1	417	0.24%
2020/04/08	3	85.53	1	86.10	86.00	2	419	0.48%
2020/04/07	1	88.30	6	89.32	86.80	-5	413	-1.21%
2020/04/06	1	83.80	0	0.00	83.90	1	401	0.25%
2020/03/31	0	0.00	2	69.90	69.40	-2	376	-0.53%
2020/03/26	0	0.00	1	67.00	67.50	-1	383	-0.26%
2020/03/24	1	64.90	0	0.00	65.40	1	390	0.26%
2020/03/19	3	58.60	1	58.60	59.10	2	370	0.54%
2020/03/18	1	66.00	5	69.90	65.10	-4	351	-1.14%
2020/03/17	2	71.90	3	73.37	71.90	-1	338	-0.30%
2020/03/16	2	84.35	1	84.10	79.80	1	325	0.31%
2020/03/13	2	87.50	0	0.00	88.60	2	312	0.64%
2020/03/11	1	99.00	1	97.90	97.20	0	296	0.00%
2020/03/10	1	97.00	1	95.80	97.50	0	294	0.00%
2020/03/05	0	0.00	1	107.50	108.00	-1	292	-0.34%
2020/03/04	2	107.50	0	0.00	106.00	2	303	0.66%
2020/02/24	0	121.50	0	0.00	119.00	0	336	0.00%
2020/02/21	1	121.00	1	121.00	121.00	0	334	0.00%
2020/02/18	0	0.00	1	120.00	119.50	-1	332	-0.30%
2020/02/07	1	121.50	0	0.00	121.50	1	335	0.30%
2020/02/06	1	123.50	0	0.00	124.00	1	336	0.30%
2020/02/05	1	125.00	0	0.00	123.50	1	339	0.29%
2020/02/03	4	119.38	0	0.00	125.50	4	336	1.19%
2020/01/31	8	122.00	0	0.00	123.00	8	331	2.42%
2020/01/30	2	126.75	2	126.50	120.00	0	331	0.00%
2020/01/17	1	128.00	0	0.00	128.50	1	325	0.31%
2020/01/14	1	129.00	0	0.00	129.00	1	329	0.30%
2020/01/10	0	0.00	1	127.50	128.50	-1	325	-0.31%
2020/01/09	1.1	127.45	2	127.50	127.00	-0.9	326	-0.28%
2020/01/08	2	128.25	0	0.00	126.50	2	327	0.61%
2020/01/02	1	129.00	0	0.00	130.00	1	339	0.29%
2019/12/31	1	131.50	0	0.00	132.00	1	332	0.30%
2019/12/30	1	132.00	0	0.00	131.50	1	331	0.30%
2019/12/24	1	134.50	0	0.00	134.00	1	318	0.31%
2019/12/23	1	135.50	0	0.00	134.50	1	319	0.31%
2019/12/20	2	137.50	1	137.00	137.50	1	316	0.32%
2019/12/13	2	128.50	0	0.00	129.00	2	299	0.67%
2019/12/10	1	133.00	0	0.00	133.00	1	285	0.35%
2019/12/06	0	0.00	1	134.00	132.50	-1	283	-0.35%
2019/12/05	1	136.00	1	136.00	135.00	0	278	0.00%
2019/12/03	3	137.83	4	137.00	136.50	-1	276	-0.36%
2019/12/02	8	139.81	1	138.50	139.00	7	273	2.56%
2019/11/29	4	142.50	0	0.00	141.50	4	271	1.48%
2019/11/28	1	145.00	2	142.25	145.50	-1	265	-0.38%
2019/11/27	0	136.00	0	0.00	136.00	0	237	0.00%
2019/11/26	0	0.00	2	133.50	133.50	-2	229	-0.87%
2019/11/25	1	133.00	1	135.00	132.00	0	232	0.00%
2019/11/22	2	132.75	3	131.00	133.50	-1	230	-0.43%
2019/11/21	1	129.00	0	0.00	129.50	1	223	0.45%
2019/11/13	1	129.00	0.4	130.00	129.00	0.6	224	0.27%
2019/11/12	1	130.50	2	131.00	130.50	-1	226	-0.44%
2019/11/08	0	0.00	2	130.50	131.00	-2	223	-0.89%
2019/11/07	1	133.00	0	0.00	132.00	1	222	0.45%
2019/11/05	1	133.50	0	0.00	133.50	1	223	0.45%
2019/11/04	1	135.50	0	0.00	135.50	1	223	0.45%
2019/10/31	1.1	132.64	1	133.50	133.50	0.1	228	0.04%
2019/10/28	1	135.00	0	0.00	134.50	1	249	0.40%
2019/10/18	0	0.00	1	138.50	138.50	-1	251	-0.40%
2019/10/14	1	140.50	1	140.00	140.50	0	263	0.00%
2019/10/04	1	139.00	0	0.00	139.50	1	266	0.38%
2019/10/02	1	139.00	0	0.00	139.50	1	274	0.36%
2019/09/24	1	144.00	0	0.00	144.00	1	303	0.33%
2019/09/20	1	144.00	0	0.00	144.00	1	319	0.31%
2019/09/05	1	144.50	0	0.00	144.00	1	443	0.23%
2019/08/30	0.1	140.00	0	0.00	139.50	0.1	457	0.01%
2019/08/23	2	141.50	0	0.00	141.50	2	448	0.45%
2019/08/14	1	144.50	0	0.00	141.00	1	456	0.22%
2019/08/12	0	146.00	0	0.00	145.00	0	456	0.01%
2019/08/07	2	146.00	0	0.00	146.00	2	458	0.44%
2019/08/05	0	0.00	1	145.00	144.50	-1	460	-0.22%
2019/08/02	2	148.50	0	0.00	147.50	2	460	0.43%
2019/07/30	1	153.50	1	161.00	153.50	0	451	0.00%
2019/07/29	1	159.00	0	0.00	158.50	1	440	0.23%
2019/07/26	0	0.00	1	157.50	158.00	-1	438	-0.23%
2019/07/23	0	0.00	5	159.90	160.00	-5	438	-1.14%
2019/07/19	0	0.00	2	161.00	161.00	-2	436	-0.46%
2019/07/18	1	164.00	1	164.00	162.00	0	438	0.00%
2019/07/17	1	161.50	0	0.00	161.50	1	438	0.23%
2019/07/16	1	163.50	1	163.00	161.50	0	441	0.00%
2019/07/15	1	157.00	1	158.50	157.00	0	443	0.00%
2019/07/11	1	160.00	0	0.00	159.50	1	436	0.23%
2019/07/10	0	0.00	1	163.00	163.00	-1	431	-0.23%
2019/07/09	3	164.00	0	0.00	163.00	3	432	0.69%
2019/07/08	0	0.00	2	164.00	163.50	-2	432	-0.46%
2019/07/05	1	166.00	0	0.00	167.50	1	428	0.23%
2019/07/04	1	166.50	0	0.00	167.50	1	427	0.23%
2019/07/02	3	168.83	3	169.50	168.50	0	419	0.00%
2019/07/01	0	0.00	1	164.50	165.00	-1	408	-0.24%
2019/06/28	1	167.50	1	166.50	165.00	0	402	0.00%
2019/06/27	2	163.00	0	0.00	162.00	2	397	0.50%
2019/06/26	2	162.00	0	0.00	163.00	2	405	0.49%
2019/06/25	0	0.00	2	164.75	164.00	-2	399	-0.50%
2019/06/24	3	162.17	11	165.41	165.50	-8	386	-2.07%
2019/06/21	8	158.56	2	156.50	155.00	6	359	1.67%
2019/06/20	0	0.00	1	152.00	159.50	-1	339	-0.29%
2019/06/19	0	0.00	2	148.50	148.00	-2	323	-0.62%
2019/06/18	1	149.00	3	149.50	149.00	-2	308	-0.65%
2019/06/17	3	152.50	0	0.00	150.00	3	307	0.98%
2019/06/14	0	0.00	3	152.83	151.50	-3	306	-0.98%
2019/06/13	3	150.50	1	153.00	153.00	2	312	0.64%
2019/06/12	2	150.00	0	0.00	151.00	2	319	0.63%
2019/06/11	4	146.38	1	149.00	150.00	3	313	0.96%
2019/06/10	1	142.00	0	0.00	141.00	1	307	0.33%
2019/05/22	2	143.00	0	0.00	142.00	2	377	0.53%
2019/05/15	2	143.00	0	0.00	143.00	2	440	0.45%
2019/05/10	0	0.00	1	147.50	145.00	-1	468	-0.21%
2019/05/09	0	0.00	0.1	146.50	146.50	-0.1	476	-0.01%
2019/05/08	1	150.50	0	0.00	151.00	1	486	0.21%
2019/05/07	1	152.50	0	0.00	152.50	1	498	0.20%
2019/04/29	0	0.00	1	158.50	155.50	-1	668	-0.15%
2019/04/26	0	0.00	1	158.00	158.00	-1	665	-0.15%
2019/04/25	3	157.00	0	0.00	157.50	3	664	0.45%
2019/04/22	0	0.00	1	157.00	158.00	-1	664	-0.15%
2019/04/19	1	153.00	3	153.00	154.00	-2	664	-0.30%
2019/04/17	0	0.00	4	160.00	160.00	-4	676	-0.59%
2019/04/16	1	161.00	0	0.00	160.00	1	681	0.15%
2019/04/15	0	0.00	3	161.00	161.00	-3	690	-0.43%
2019/04/01	1	166.00	0	0.00	164.50	1	797	0.13%
2019/03/29	3	168.67	0	0.00	169.00	3	796	0.38%
2019/03/27	1	161.50	0	0.00	161.50	1	784	0.13%
2019/03/19	1	161.00	0	0.00	162.00	1	785	0.13%
2019/03/15	1	162.00	2	162.75	162.50	-1	775	-0.13%
2019/03/14	1	167.00	1	166.50	166.50	0	765	0.00%
2019/03/13	2	167.75	0	0.00	165.50	2	768	0.26%
2019/03/12	1	170.00	0	0.00	168.50	1	766	0.13%
2019/03/11	3	170.83	7	175.00	168.00	-4	765	-0.52%
2019/03/08	0	0.00	1	180.00	180.50	-1	750	-0.13%
2019/03/07	1	184.50	0	0.00	182.00	1	758	0.13%
2019/03/05	2	179.00	0	0.00	179.00	2	758	0.26%
2019/03/04	1	179.00	0	0.00	179.50	1	760	0.13%
2019/02/26	1	180.50	0	0.00	180.00	1	781	0.13%
2019/02/25	1	180.50	1	180.50	180.00	0	782	0.00%
2019/02/22	0	0.00	2	183.25	183.00	-2	771	-0.26%
2019/02/21	2	186.50	2	186.50	185.00	0	767	0.00%
2019/02/20	0	0.00	2	186.00	185.50	-2	759	-0.26%
2019/02/19	0	0.00	1	190.00	188.00	-1	749	-0.13%
2019/02/18	2	188.50	2	185.75	186.00	0	729	0.00%
2019/02/15	1	187.00	0	0.00	183.00	1	720	0.14%
2019/02/14	2	184.50	0	0.00	183.50	2	701	0.29%
2019/02/13	5	182.00	1	182.00	182.00	4	689	0.58%
2019/02/12	1	185.00	0	0.00	185.50	1	677	0.15%
2019/02/11	1	181.50	0	0.00	181.00	1	665	0.15%
2019/01/30	0	0.00	1	180.00	180.00	-1	658	-0.15%
2019/01/25	1	184.00	6	186.67	185.00	-5	626	-0.80%
2019/01/24	6	187.67	7	188.93	190.00	-1	601	-0.17%
2019/01/23	6	174.00	1	177.00	177.00	5	533	0.94%
2019/01/22	1	166.00	1	162.50	162.00	0	481	0.00%
2019/01/18	0	0.00	6	156.50	156.50	-6	463	-1.30%
2019/01/17	0	0.00	1	155.50	155.50	-1	470	-0.21%
2019/01/10	1	162.00	0	0.00	159.00	1	456	0.22%
2019/01/07	0	0.00	5	164.00	163.00	-5	431	-1.16%
2019/01/04	6	163.67	1	160.00	164.00	5	423	1.18%
2018/12/28	0	0.00	1	154.50	156.50	-1	397	-0.25%
2018/12/27	1	155.50	0	0.00	152.00	1	381	0.26%
2018/12/26	4	151.00	0	0.00	152.00	4	380	1.05%
2018/12/25	3	146.50	0	0.00	148.00	3	370	0.81%
2018/12/22	0	0.00	1	143.50	143.50	-1	382	-0.26%
2018/12/13	1	141.00	0	0.00	142.00	1	408	0.24%
2018/12/10	0	0.00	1	136.50	137.00	-1	421	-0.24%
2018/12/04	1	142.00	0	0.00	143.50	1	445	0.22%
2018/11/28	0	0.00	1	139.50	139.00	-1	424	-0.24%
2018/11/26	0	0.00	2	135.50	135.00	-2	418	-0.48%
2018/11/23	2	137.50	2	139.75	137.00	0	412	0.00%
2018/11/22	1	134.50	0	0.00	134.50	1	390	0.26%
2018/11/21	1	123.00	0	0.00	122.50	1	390	0.26%
2018/11/16	0	0.00	1	120.00	119.50	-1	391	-0.26%
2018/10/25	1	124.00	0	0.00	122.00	1	387	0.26%
2018/10/22	1	131.50	0	0.00	131.50	1	386	0.26%
2018/10/11	1	129.00	1	131.50	128.50	0	385	0.00%
2018/10/09	1	142.00	0	0.00	142.50	1	375	0.27%
2018/10/01	0	0.00	1	154.00	152.50	-1	353	-0.28%
2018/09/21	0	0.00	1	147.00	142.50	-1	334	-0.30%
2018/09/13	0	0.00	1	131.00	136.50	-1	313	-0.32%
2018/09/07	1	132.50	0	0.00	133.00	1	301	0.33%
2018/08/28	1	142.00	1	142.50	141.00	0	326	0.00%
2018/08/27	1	143.50	0	0.00	143.00	1	338	0.30%
2018/08/17	1	142.50	0	0.00	142.00	1	414	0.24%
2018/08/14	0	0.00	1	147.00	147.00	-1	421	-0.24%
2018/08/03	0	0.00	1	153.00	153.50	-1	448	-0.22%
2018/07/30	0	0.00	2	160.00	157.50	-2	456	-0.44%
2018/07/26	0	0.00	7	155.00	154.50	-7	476	-1.47%
2018/07/24	1	154.50	0	0.00	156.00	1	488	0.20%
2018/07/18	0	0.00	3	159.00	156.00	-3	548	-0.55%
2018/07/13	3	160.50	0	0.00	160.00	3	586	0.51%
2018/07/12	0	0.00	1	159.50	159.00	-1	590	-0.17%
2018/07/11	0	0.00	1	156.50	155.50	-1	596	-0.17%
2018/07/09	1	158.00	0	0.00	157.50	1	618	0.16%
2018/07/03	0	0.00	1	157.00	156.00	-1	665	-0.15%
2018/06/27	0	0.00	3	159.00	157.50	-3	691	-0.43%
2018/06/25	0.1	159.50	0	0.00	160.50	0.1	719	0.01%
2018/06/22	0	0.00	1	160.50	159.50	-1	721	-0.14%
2018/06/20	1	153.50	0	0.00	153.00	1	723	0.14%
2018/06/12	0	0.00	15	163.87	162.00	-15	793	-1.89%
2018/06/11	0	0.00	6	164.00	160.00	-6	801	-0.75%
2018/06/08	7	162.64	5	165.00	162.50	2	814	0.25%
2018/06/07	0	0.00	5	166.00	165.50	-5	816	-0.61%
2018/06/05	3	171.00	2	172.50	169.00	1	824	0.12%
2018/06/04	6	168.33	4	170.25	167.50	2	838	0.24%
2018/06/01	4	172.50	1	173.00	172.00	3	838	0.36%
2018/05/31	3	157.17	4	162.00	162.00	-1	804	-0.12%
2018/05/29	3	150.50	0	0.00	150.50	3	784	0.38%
2018/05/25	0	0.00	1	155.50	155.50	-1	785	-0.13%
2018/05/22	4	154.13	0	0.00	154.00	4	831	0.48%
2018/05/14	3	162.00	0	0.00	162.00	3	874	0.34%
2018/05/09	4	164.75	0	0.00	163.50	4	898	0.45%
2018/05/08	0	0.00	1	169.00	166.50	-1	913	-0.11%
2018/05/04	0	0.00	2	172.00	168.50	-2	947	-0.21%
2018/05/03	2	176.00	6	175.17	173.50	-4	979	-0.41%
2018/04/26	1	166.50	0	0.00	165.00	1	985	0.10%
2018/04/25	10	170.00	10	173.00	172.50	0	988	0.00%
2018/04/24	2	176.00	0	0.00	175.00	2	1,008	0.20%
2018/04/20	0	0.00	2	182.75	181.50	-2	1,094	-0.18%
2018/04/18	1	177.00	0	0.00	178.00	1	1,111	0.09%
2018/04/17	7	179.79	0	0.00	176.50	7	1,124	0.62%
2018/04/16	0	0.00	8	183.50	183.00	-8	1,151	-0.69%
2018/04/13	5	183.50	6	184.50	184.00	-1	1,178	-0.08%
2018/04/12	12	189.21	5	189.60	189.00	7	1,191	0.59%
2018/04/09	0	0.00	1	180.00	177.50	-1	1,141	-0.09%
2018/04/03	1	180.00	1	180.50	179.50	0	1,135	0.00%
2018/03/31	0	0.00	1	182.00	182.00	-1	1,121	-0.09%
2018/03/29	0	0.00	3	181.33	183.00	-3	1,119	-0.27%
2018/03/26	1.1	174.70	1	176.50	176.50	0.1	1,113	0.01%
2018/03/23	4	173.50	0	0.00	175.00	4	1,117	0.36%
2018/03/22	1	183.00	2	178.50	178.00	-1	1,109	-0.09%
2018/03/21	4	181.38	1	184.00	179.00	3	1,103	0.27%
2018/03/20	1	185.50	2	187.00	184.00	-1	1,091	-0.09%
2018/03/19	1	183.00	3	182.17	181.50	-2	1,079	-0.19%
2018/03/16	5	183.90	4	182.38	181.00	1	1,091	0.09%
2018/03/14	1	175.50	0	0.00	176.50	1	1,086	0.09%
2018/03/12	3	175.00	0	0.00	171.50	3	1,087	0.28%
2018/03/09	0	0.00	3	174.17	174.00	-3	1,088	-0.28%
2018/03/08	1	183.00	1	178.00	177.50	0	1,093	0.00%
2018/03/07	2	177.50	0	0.00	174.50	2	1,077	0.19%
2018/03/06	2	172.00	0	0.00	171.50	2	1,067	0.19%
2018/03/05	3	172.50	0	0.00	172.50	3	1,071	0.28%
2018/03/02	0	0.00	1	170.00	170.00	-1	1,070	-0.09%
2018/03/01	5	170.00	0	0.00	170.50	5	1,073	0.47%
2018/02/26	5	174.00	0	0.00	173.00	5	1,088	0.46%
2018/02/23	5	173.00	0	0.00	172.00	5	1,082	0.46%
2018/02/22	0	0.00	2	178.00	179.50	-2	1,064	-0.19%
2018/02/12	0	0.00	1	160.50	160.00	-1	1,032	-0.10%
2018/02/09	0	0.00	24	154.25	159.50	-24	1,028	-2.33%
2018/02/08	1	161.00	0	0.00	161.50	1	1,021	0.10%
2018/02/07	5	160.90	0	0.00	160.00	5	1,020	0.49%
2018/02/05	5	172.00	0	0.00	172.50	5	995	0.50%
2018/02/02	6	180.25	2	180.00	179.00	4	989	0.40%
2018/02/01	0	0.00	1	186.00	183.00	-1	991	-0.10%
2018/01/31	3	184.83	1	184.00	185.00	2	978	0.20%
2018/01/29	2	184.50	3	180.33	181.50	-1	955	-0.10%
2018/01/26	4	176.88	4	176.00	181.00	0	939	0.00%
2018/01/23	0	0.00	1	171.00	170.00	-1	921	-0.11%
2018/01/22	6	165.83	0	0.00	167.00	6	921	0.65%
2018/01/19	1	170.00	3	175.00	170.50	-2	918	-0.22%
2018/01/18	1	172.50	5	172.00	169.00	-4	914	-0.44%
2018/01/17	0	0.00	2	171.50	171.00	-2	933	-0.21%
2018/01/16	0	0.00	2	193.50	189.50	-2	902	-0.22%
2018/01/15	0	0.00	3	185.50	185.50	-3	840	-0.36%
2018/01/11	1	171.00	2	172.50	168.50	-1	814	-0.12%
2018/01/10	1	167.50	2	168.50	173.00	-1	813	-0.12%
2018/01/09	1	163.50	1	162.00	166.00	0	794	0.00%
2018/01/08	0	0.00	1	153.00	162.50	-1	768	-0.13%