胡連 (6279)-合庫券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
160.5
漲跌
▲4.0
漲幅
+2.56%
成交量
1,615張
產業
上櫃電子零組件類股
485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

胡連 (6279)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	155.00	0	0.00	155.00	1	837	0.12%
2024/05/02	0	0.00	1	155.00	155.50	-1	840	-0.12%
2024/04/25	1	151.00	0	0.00	152.00	1	838	0.12%
2024/04/24	2	152.00	0	0.00	151.50	2	840	0.24%
2024/04/22	5	149.30	0	0.00	150.00	5	851	0.59%
2024/04/19	0	0.00	0.4	149.50	148.50	-0.4	846	-0.04%
2024/04/18	0	0.00	1	151.00	151.00	-1	837	-0.12%
2024/04/16	0.1	151.50	0	0.00	149.50	0.1	836	0.01%
2024/04/12	0.1	155.00	0	0.00	154.50	0.1	821	0.01%
2024/04/11	1.1	157.05	0	0.00	157.00	1.1	814	0.13%
2024/04/10	1	160.50	1	161.00	160.50	0	801	0.00%
2024/04/09	1.1	160.10	0	0.00	160.50	1.1	798	0.13%
2024/04/08	0.1	166.00	4	165.00	164.50	-4	779	-0.51%
2024/04/03	0.1	170.00	1	171.00	169.50	-0.9	771	-0.12%
2024/04/02	4	171.63	1	172.50	169.00	3	778	0.39%
2024/04/01	2	171.50	0	0.00	170.00	2	760	0.26%
2024/03/29	1	165.00	3	165.50	167.50	-2	702	-0.28%
2024/03/27	0	0.00	1	162.50	163.00	-1	678	-0.15%
2024/03/25	1	162.50	0	0.00	161.50	1	670	0.15%
2024/03/21	0	0.00	1	162.50	163.00	-1	673	-0.15%
2024/03/19	1	162.50	0	0.00	163.00	1	671	0.15%
2024/03/14	1	165.50	0	0.00	164.50	1	654	0.15%
2024/03/13	3	169.83	3.1	170.15	170.50	-0.1	644	-0.01%
2024/03/12	0.1	164.00	1.1	164.77	167.00	-1.1	606	-0.17%
2024/03/08	0	0.00	0.2	161.02	161.00	-0.2	598	-0.03%
2024/03/07	0	0.00	6.1	168.99	168.50	-6.1	585	-1.04%
2024/03/06	0	0.00	3	170.00	169.50	-3	575	-0.52%
2024/03/05	0	0.00	1.1	168.05	167.50	-1.1	553	-0.20%
2024/03/04	0	0.00	0.1	166.50	166.50	-0.1	543	-0.02%
2024/03/01	0	0.00	0.1	166.00	167.50	-0.1	536	-0.02%
2024/02/29	0.1	167.50	1.1	167.50	167.50	-1	530	-0.19%
2024/02/27	0	0.00	1	160.00	159.50	-1	458	-0.22%
2024/02/26	0	0.00	5	157.00	157.50	-5	462	-1.08%
2024/02/23	1	158.50	0	0.00	156.50	1	463	0.22%
2024/02/22	0	0.00	1	159.50	159.00	-1	469	-0.21%
2024/02/21	1	159.00	3	158.00	159.00	-2	468	-0.43%
2024/02/20	4	157.38	0	0.00	157.00	4	470	0.85%
2024/02/19	1	159.50	2	160.75	160.50	-1	471	-0.21%
2024/02/16	1	157.00	2	159.00	159.00	-1	457	-0.22%
2024/02/15	0	0.00	1.3	152.31	154.50	-1.3	442	-0.28%
2024/01/31	0.1	151.00	0	0.00	150.00	0.1	508	0.01%
2024/01/29	0	0.00	2	151.75	152.00	-2	538	-0.37%
2024/01/25	0.1	153.00	0	0.00	152.00	0.1	559	0.02%
2024/01/24	0	0.00	1	154.00	154.00	-1	563	-0.18%
2024/01/22	1	153.00	0	0.00	153.00	1	596	0.17%
2024/01/19	1	154.50	1	154.00	154.00	0	604	0.00%
2024/01/10	0	0.00	1	153.00	152.50	-1	630	-0.16%
2024/01/09	0	0.00	1	156.00	154.50	-1	633	-0.16%
2024/01/08	3	159.17	0	0.00	158.00	3	632	0.47%
2024/01/05	0	0.00	1	160.50	158.50	-1	633	-0.16%
2024/01/04	1	158.50	0.6	157.50	157.00	0.4	628	0.06%
2024/01/03	0.1	158.00	0	0.00	158.50	0.1	660	0.01%
2023/12/29	0	0.00	2.1	158.73	159.00	-2.1	766	-0.28%
2023/12/28	0	0.00	1	158.00	158.50	-1	811	-0.12%
2023/12/26	0	0.00	0.1	154.50	154.50	-0.1	826	-0.01%
2023/12/25	1	154.50	0	0.00	154.00	1	828	0.12%
2023/12/18	1	156.00	1	154.50	154.50	0	841	0.00%
2023/12/15	1.1	156.96	1	155.50	155.50	0.1	842	0.01%
2023/12/14	2	155.00	0	0.00	156.00	2	842	0.24%
2023/12/11	1	156.00	0	0.00	156.00	1	866	0.12%
2023/12/06	0	0.00	1	156.00	156.50	-1	884	-0.11%
2023/12/04	0	0.00	2	159.75	158.50	-2	909	-0.22%
2023/11/30	2	161.00	1	160.50	160.50	1	910	0.11%
2023/11/29	0	0.00	1	161.00	161.00	-1	913	-0.11%
2023/11/28	1	159.50	1	160.00	160.50	0	910	0.00%
2023/11/27	2	160.00	3	159.67	158.50	-1	908	-0.11%
2023/11/24	8	159.19	0	0.00	158.00	8	902	0.89%
2023/11/09	0.1	157.00	0	0.00	157.50	0.1	888	0.01%
2023/11/08	0	0.00	2	156.75	156.50	-2	871	-0.23%
2023/11/07	1	152.00	0	0.00	152.00	1	858	0.12%
2023/11/06	0	0.00	3	151.67	152.50	-3	855	-0.35%
2023/11/03	1	147.50	0	0.00	148.00	1	865	0.12%
2023/11/02	0	0.00	1	146.00	147.00	-1	903	-0.11%
2023/10/31	2	138.50	1	138.50	138.00	1	895	0.11%
2023/10/30	2	142.75	0	0.00	142.50	2	901	0.22%
2023/10/25	0	0.00	1	154.00	153.50	-1	945	-0.11%
2023/10/24	1	152.00	1	151.50	152.00	0	980	0.00%
2023/10/23	0	0.00	1	151.50	149.00	-1	992	-0.10%
2023/10/20	2	150.25	0	0.00	149.50	2	1,007	0.20%
2023/10/16	0	0.00	0.1	154.45	153.00	-0.1	1,047	-0.01%
2023/10/11	2.2	153.49	1	152.50	151.00	1.2	1,081	0.11%
2023/10/05	2	161.75	4	163.63	158.00	-2	1,054	-0.19%
2023/10/04	1	158.00	4	155.63	158.00	-3	979	-0.31%
2023/10/03	0	0.00	1	153.50	153.00	-1	939	-0.11%
2023/10/02	0	0.00	1.1	152.14	153.50	-1.1	984	-0.11%
2023/09/28	0	0.00	2	148.00	147.00	-2	993	-0.20%
2023/09/26	1	150.00	0	0.00	149.00	1	1,084	0.09%
2023/09/25	0	0.00	1	152.00	151.50	-1	1,129	-0.09%
2023/09/21	2	148.00	0	0.00	147.50	2	1,159	0.17%
2023/09/20	0	0.00	1	150.50	149.00	-1	1,173	-0.09%
2023/09/19	0	0.00	1	149.50	149.50	-1	1,207	-0.08%
2023/09/13	0	0.00	1	153.00	153.50	-1	1,438	-0.07%
2023/09/11	0	0.00	1	148.50	149.00	-1	1,520	-0.07%
2023/09/08	3	154.00	1	155.00	150.00	2	1,575	0.13%
2023/09/07	1	149.50	3	150.50	149.50	-2	1,710	-0.12%
2023/09/04	0	0.00	0.1	146.50	146.50	-0.1	2,091	0.00%
2023/09/01	1	143.50	0	0.00	143.50	1	2,093	0.05%
2023/08/25	0.1	142.50	0	0.00	141.00	0.1	2,161	0.01%
2023/08/23	0.1	142.00	0	0.00	141.50	0.1	2,187	0.00%
2023/08/22	0.1	147.50	0	0.00	146.50	0.1	2,190	0.00%
2023/08/17	0.1	148.00	0	0.00	148.50	0.1	2,195	0.00%
2023/08/16	0	0.00	1	146.50	146.00	-1	2,196	-0.05%
2023/08/15	0	0.00	1	145.00	147.00	-1	2,208	-0.05%
2023/08/14	1	145.00	0	0.00	143.50	1	2,216	0.05%
2023/08/11	1	149.00	0	0.00	147.00	1	2,211	0.05%
2023/08/10	1	146.50	3	148.33	148.50	-2	2,203	-0.09%
2023/08/09	2.2	147.95	0	0.00	147.00	2.2	2,195	0.10%
2023/08/08	5	151.50	2	150.50	150.00	3	2,175	0.14%
2023/08/07	1	156.00	2	156.50	156.50	-1	2,140	-0.05%
2023/08/04	0	0.00	0.2	156.00	155.50	-0.2	2,147	-0.01%
2023/08/02	0.2	153.50	0	0.00	153.00	0.2	2,161	0.01%
2023/08/01	2	160.75	0	0.00	158.00	2	2,141	0.09%
2023/07/28	3	160.67	0	0.00	158.50	3	2,109	0.14%
2023/07/27	0	157.50	3	155.83	158.50	-3	2,078	-0.14%
2023/07/26	1	153.50	1	156.50	154.50	0	2,048	0.00%
2023/07/25	4	154.75	3	155.33	155.50	1	2,037	0.05%
2023/07/24	2	152.00	2	152.50	153.00	0	2,022	0.00%
2023/07/19	2	160.00	0	0.00	156.50	2	1,990	0.10%
2023/07/18	1.1	161.27	0	0.00	160.50	1.1	1,993	0.06%
2023/07/17	0	0.00	1	167.00	163.50	-1	1,985	-0.05%
2023/07/14	2	164.75	0	0.00	164.50	2	1,971	0.10%
2023/07/13	2	161.75	2	163.25	162.00	0	1,963	0.00%
2023/07/10	0	0.00	1	161.50	161.50	-1	1,959	-0.05%
2023/07/07	6	162.08	1	160.50	160.50	5	1,987	0.25%
2023/07/06	4	170.38	3	169.17	167.50	1	1,943	0.05%
2023/07/05	3	169.17	2	169.25	168.50	1	1,926	0.05%
2023/07/04	4	168.50	2	167.25	167.00	2	1,906	0.10%
2023/07/03	3	170.00	5	169.60	169.00	-2	1,845	-0.11%
2023/06/30	2	167.00	1	166.00	166.50	1	1,822	0.05%
2023/06/29	1	166.50	0	0.00	167.00	1	1,815	0.06%
2023/06/28	0	0.00	1	165.50	164.00	-1	1,814	-0.06%
2023/06/26	2	167.25	0	0.00	167.00	2	1,857	0.11%
2023/06/21	3	170.83	4	171.25	169.50	-1	1,870	-0.05%
2023/06/20	8	168.06	1	168.00	167.50	7	1,874	0.37%
2023/06/19	3	171.67	9.5	175.00	175.50	-6.5	1,807	-0.36%
2023/06/16	2	167.25	0.3	168.00	167.00	1.7	1,705	0.10%
2023/06/15	3.5	170.07	3	170.50	171.00	0.5	1,657	0.03%
2023/06/14	4.1	174.59	2	174.00	172.50	2.1	1,612	0.13%
2023/06/13	3.1	169.79	35	173.51	174.00	-31.9	1,567	-2.04%
2023/06/12	14.2	167.28	21.3	169.31	167.00	-7.1	1,420	-0.50%
2023/06/09	2.1	158.38	9.1	159.80	161.00	-7	1,220	-0.58%
2023/06/06	1	149.50	0	0.00	147.50	1	1,110	0.09%
2023/06/01	0	0.00	1	148.50	148.00	-1	1,149	-0.09%
2023/05/31	2	147.25	0	0.00	146.50	2	1,144	0.17%
2023/05/30	0	0.00	1	146.50	147.00	-1	1,139	-0.09%
2023/05/29	0	0.00	1	146.48	146.00	-1	1,135	-0.09%
2023/05/25	2	144.00	0	0.00	144.00	2	1,131	0.18%
2023/05/23	2	145.50	0	0.00	144.00	2	1,150	0.17%
2023/05/18	0	0.00	5	144.00	144.00	-5	1,181	-0.42%
2023/05/09	2	141.50	2	142.75	141.50	0	1,269	0.00%
2023/05/02	0.2	139.50	0	0.00	138.50	0.2	1,515	0.01%
2023/04/26	0.1	131.50	0	0.00	135.00	0.1	1,552	0.01%
2023/04/25	0	0.00	1	136.00	133.00	-1	1,547	-0.06%
2023/04/24	0	0.00	1	138.50	139.00	-1	1,532	-0.07%
2023/04/12	6	147.50	2	146.75	147.50	4	1,598	0.25%
2023/04/11	0	0.00	1	144.00	144.50	-1	1,602	-0.06%
2023/04/10	1	142.51	1	145.50	142.50	0	1,632	0.00%
2023/04/07	1	144.00	0	0.00	144.00	1	1,632	0.06%
2023/04/06	0	143.00	0.1	142.75	142.50	0	1,627	0.00%
2023/03/31	2	143.27	0	0.00	142.50	2	1,642	0.12%
2023/03/30	0	0.00	1	143.00	142.00	-1	1,643	-0.06%
2023/03/28	1	142.50	0	0.00	141.50	1	1,664	0.06%
2023/03/27	2	143.75	0	0.00	144.00	2	1,639	0.12%
2023/03/23	1.2	145.62	51	142.46	146.00	-49.8	1,631	-3.05%
2023/03/21	1.1	147.06	0	0.00	146.50	1.1	1,698	0.07%
2023/03/15	0	0.00	60	147.55	146.50	-60	1,891	-3.17%
2023/03/13	2	147.25	0	0.00	148.00	2	1,932	0.10%
2023/03/10	1	152.00	0	0.00	149.50	1	1,985	0.05%
2023/03/09	7	155.86	0	0.00	154.00	7	1,996	0.35%
2023/03/08	6	157.17	1	157.50	157.50	5	2,003	0.25%
2023/03/07	0	0.00	5	158.00	159.00	-5	2,009	-0.25%
2023/03/03	2	153.75	0	0.00	153.00	2	2,006	0.10%
2023/03/01	3	153.50	0	0.00	153.50	3	2,072	0.14%
2023/02/24	1.2	157.71	2	155.75	153.50	-0.8	2,105	-0.04%
2023/02/23	1	155.50	0	0.00	156.50	1	2,148	0.05%
2023/02/20	1	159.00	5	158.70	158.50	-4	2,453	-0.16%
2023/02/17	1	157.00	0	0.00	156.50	1	2,516	0.04%
2023/02/16	2	159.00	2	158.00	158.50	0	2,595	0.00%
2023/02/15	1	156.50	0	0.00	155.50	1	2,749	0.04%
2023/02/14	1	157.00	0	0.00	155.00	1	2,910	0.03%
2023/02/10	1	156.50	3	159.00	154.50	-2	2,979	-0.07%
2023/02/09	5	158.80	9	158.56	158.00	-4	2,982	-0.13%
2023/02/08	1	158.50	9.3	158.39	158.50	-8.3	2,972	-0.28%
2023/02/06	4	160.50	3.1	160.19	158.00	0.9	3,001	0.03%
2023/02/03	11	160.05	8	160.25	160.50	3	3,011	0.10%
2023/02/02	3	156.50	11	156.68	157.00	-8	2,963	-0.27%
2023/02/01	6	154.75	14	155.61	156.00	-8	2,941	-0.27%
2023/01/31	14	155.96	1	155.00	154.50	13	2,923	0.44%
2023/01/30	10	149.00	12	148.63	150.00	-2	2,889	-0.07%
2023/01/12	0	0.00	13	142.69	142.50	-13	2,963	-0.44%
2023/01/10	12	143.54	21	145.50	143.00	-9	3,038	-0.30%
2023/01/09	22	143.95	1	144.00	144.00	21	3,079	0.68%
2023/01/05	1	144.00	1	144.00	142.00	0	3,218	0.00%
2023/01/04	1	142.00	0	0.00	142.00	1	3,259	0.03%
2023/01/03	1	145.00	0	0.00	144.50	1	3,316	0.03%
2022/12/30	2.1	144.48	3	144.17	144.50	-0.9	3,348	-0.03%
2022/12/29	1	138.00	0	0.00	140.50	1	3,394	0.03%
2022/12/28	2	142.00	2	142.75	142.50	0	3,414	0.00%
2022/12/26	1	147.50	0	0.00	147.50	1	3,520	0.03%
2022/12/23	4	149.50	0	0.00	149.50	4	3,594	0.11%
2022/12/22	0	0.00	1	150.00	152.00	-1	3,687	-0.03%
2022/12/21	2	147.50	1	145.50	145.50	1	3,799	0.03%
2022/12/20	9	153.28	9	149.51	147.50	0	3,881	0.00%
2022/12/19	1.1	156.41	1	154.00	154.00	0.1	3,924	0.00%
2022/12/16	5	159.30	3	158.17	157.50	2	4,009	0.05%
2022/12/15	2	161.75	1	164.00	161.50	1	4,035	0.02%
2022/12/14	3.1	163.16	4	164.13	161.50	-0.9	4,039	-0.02%
2022/12/13	1.3	160.00	2	161.25	161.50	-0.7	4,078	-0.02%
2022/12/12	3	161.33	8	162.63	161.50	-5	4,189	-0.12%
2022/12/09	4	160.38	1	155.50	157.50	3	4,154	0.07%
2022/12/08	0	0.00	5.1	153.59	158.00	-5.1	4,230	-0.12%
2022/12/07	7	154.14	4	153.75	152.00	3	4,336	0.07%
2022/12/06	1	159.00	2	159.75	157.50	-1	4,560	-0.02%
2022/12/05	5	161.60	5	161.10	161.00	0	4,679	0.00%
2022/12/02	6	159.33	2	161.00	160.50	4	4,656	0.09%
2022/12/01	8	157.13	12	157.25	156.00	-4	4,606	-0.09%
2022/11/30	4	156.00	0	0.00	155.50	4	4,587	0.09%
2022/11/29	1	154.00	0	0.00	153.50	1	4,573	0.02%
2022/11/28	1	155.50	2	156.00	156.00	-1	4,577	-0.02%
2022/11/25	1	154.00	0	0.00	154.00	1	4,636	0.02%
2022/11/24	2	155.50	0	0.00	154.00	2	4,728	0.04%
2022/11/22	0	0.00	2	151.00	152.50	-2	4,731	-0.04%
2022/11/21	2	152.00	2	152.75	152.00	0	4,754	0.00%
2022/11/18	6.2	157.61	6	156.25	155.00	0.2	4,805	0.00%
2022/11/17	1	146.50	7	150.14	153.50	-6	4,759	-0.13%
2022/11/16	9	143.78	9	145.28	145.50	0	4,683	0.00%
2022/11/15	2	141.00	2	143.25	143.00	0	4,668	0.00%
2022/11/14	35	143.66	5	143.90	145.00	30	4,653	0.64%
2022/11/11	72	146.23	13	144.08	143.00	59	4,581	1.29%
2022/11/10	5	155.80	29	158.02	149.50	-24	4,423	-0.54%
2022/11/09	2	158.00	1	157.00	156.50	1	4,272	0.02%
2022/11/03	0	0.00	4	155.00	155.00	-4	4,460	-0.09%
2022/11/02	4	152.13	0	0.00	154.50	4	4,608	0.09%
2022/10/31	0	0.00	2	146.75	146.00	-2	4,686	-0.04%
2022/10/28	3	142.17	3	142.17	140.50	0	4,707	0.00%
2022/10/27	1	141.00	0	0.00	146.00	1	4,721	0.02%
2022/10/26	1	136.00	32	138.80	140.50	-31	4,732	-0.66%
2022/10/25	1	142.50	34	142.56	142.50	-33	4,700	-0.70%
2022/10/24	34	151.79	0	0.00	147.00	34	4,710	0.72%
2022/10/21	3	148.33	0	0.00	147.00	3	4,803	0.06%
2022/10/20	1	150.50	1	151.50	151.00	0	4,895	0.00%
2022/10/19	5	154.70	3	156.17	153.50	2	4,870	0.04%
2022/10/18	0	0.00	2	152.50	152.50	-2	4,886	-0.04%
2022/10/17	6.1	151.51	8	148.00	152.50	-1.9	4,892	-0.04%
2022/10/14	18	156.64	16	154.06	151.00	2	4,894	0.04%
2022/10/13	6	160.08	9	159.06	153.50	-3	4,892	-0.06%
2022/10/12	23	168.02	7	166.71	165.50	16	4,911	0.33%
2022/10/11	17	171.12	10	173.05	168.00	7	5,023	0.14%
2022/10/07	7	175.93	14	175.11	175.50	-7	5,098	-0.14%
2022/10/06	26	174.79	9	174.11	176.00	17	5,171	0.33%
2022/10/05	12	173.25	3	171.33	169.00	9	5,316	0.17%
2022/10/04	4	176.50	10	175.00	173.50	-6	5,496	-0.11%
2022/10/03	11	169.36	8	168.81	171.00	3	5,563	0.05%
2022/09/30	12	163.79	13	162.88	166.50	-1	5,865	-0.02%
2022/09/29	15	168.60	9	169.89	168.00	6	5,992	0.10%
2022/09/28	11	168.50	10	166.55	159.50	1	5,920	0.02%
2022/09/27	7	167.43	3	166.50	165.50	4	5,818	0.07%
2022/09/26	1	172.50	3	167.50	166.00	-2	5,764	-0.03%
2022/09/23	8	182.69	17	180.32	173.00	-9	5,737	-0.16%
2022/09/22	16	180.06	12	180.58	181.00	4	5,659	0.07%
2022/09/21	13	177.04	11	176.91	178.00	2	5,601	0.04%
2022/09/20	9	179.61	10	178.95	178.00	-1	5,585	-0.02%
2022/09/19	50	177.60	49	178.64	179.50	1	5,479	0.02%
2022/09/16	11	173.14	17	171.82	172.50	-6	5,348	-0.11%
2022/09/15	15	175.17	34	178.18	172.00	-19	5,335	-0.36%
2022/09/14	25	179.20	28	178.41	181.50	-3	5,220	-0.06%
2022/09/13	20	175.43	35	176.37	177.00	-15	5,125	-0.29%
2022/09/12	28	169.20	15	168.13	167.00	13	4,977	0.26%
2022/09/08	3	158.50	0	0.00	158.00	3	4,894	0.06%
2022/09/07	0	0.00	13	157.04	158.00	-13	4,884	-0.27%
2022/09/06	0	0.00	1	155.00	155.00	-1	4,881	-0.02%
2022/09/02	5	160.40	3	161.00	159.00	2	4,847	0.04%
2022/09/01	28	163.70	9	163.11	160.00	19	4,838	0.39%
2022/08/31	11	165.05	10	163.50	166.00	1	4,761	0.02%
2022/08/30	5	161.00	1	160.00	160.50	4	4,645	0.09%
2022/08/29	1	159.00	0	0.00	157.00	1	4,616	0.02%
2022/08/26	3	158.67	2	159.75	157.50	1	4,581	0.02%
2022/08/25	18	162.72	17	162.06	162.00	1	4,551	0.02%
2022/08/24	6	159.67	7.1	156.86	154.00	-1.1	4,485	-0.02%
2022/08/23	102.1	155.33	2	150.50	153.50	100.1	4,402	2.27%	大買/
2022/08/22	5	152.90	1	156.50	148.50	4	4,371	0.09%
2022/08/19	13	155.00	6.2	154.11	154.50	6.8	4,350	0.16%
2022/08/18	1	145.50	2	147.50	148.50	-1	4,297	-0.02%
2022/08/16	1.2	147.08	0	0.00	146.50	1.2	4,301	0.03%
2022/08/15	0	0.00	1	146.50	148.00	-1	4,279	-0.02%
2022/08/12	88	147.27	27	145.81	148.00	61	4,306	1.42%
2022/08/11	29	146.31	2	155.25	145.50	27	4,257	0.63%
2022/08/09	9	165.78	16	164.09	160.00	-7	4,052	-0.17%
2022/08/08	115	161.98	13.2	161.05	163.50	101.8	3,884	2.62%	大買/鉅額交易
2022/08/05	72.1	153.22	3	153.67	155.00	69.1	3,739	1.85%
2022/08/04	4	151.63	4	150.38	151.00	0	3,714	0.00%
2022/08/03	2	151.00	2	152.75	149.50	0	3,674	0.00%
2022/08/02	1	153.50	4	150.38	154.00	-3	3,640	-0.08%
2022/08/01	3	150.00	3	150.00	152.50	0	3,604	0.00%
2022/07/29	4	151.25	1	151.00	151.50	3	3,587	0.08%
2022/07/28	2	150.00	2	152.75	149.50	0	3,544	0.00%
2022/07/27	4	155.50	6	152.83	156.50	-2	3,435	-0.06%
2022/07/26	2	146.00	1	148.00	147.00	1	3,316	0.03%
2022/07/25	1	150.00	49	149.15	151.00	-48	3,297	-1.46%
2022/07/22	6	146.50	9	148.56	145.50	-3	3,239	-0.09%
2022/07/21	6	148.67	6	148.08	149.00	0	3,191	0.00%
2022/07/20	25	149.88	8	151.50	150.50	17	3,130	0.54%
2022/07/19	7	145.64	11	145.27	146.00	-4	3,039	-0.13%
2022/07/18	44.1	145.89	57	143.70	151.00	-12.9	2,947	-0.44%
2022/07/15	3	152.33	3	153.00	148.00	0	2,779	0.00%
2022/07/14	6	155.42	6	155.25	156.50	0	2,634	0.00%
2022/07/13	4	157.13	4	158.88	153.50	0	2,511	0.00%
2022/07/12	34	150.88	52	151.30	151.00	-18	2,290	-0.79%
2022/07/11	11	150.14	12	150.33	150.00	-1	2,051	-0.05%
2022/07/08	45	148.27	34	148.82	147.00	11	1,886	0.58%
2022/07/07	389	133.76	8	137.69	141.00	381	1,525	24.98%	大買/鉅額交易
2022/07/06	2	124.00	10	128.35	128.50	-8	1,323	-0.60%
2022/07/05	35	126.30	5	127.50	126.50	30	1,293	2.32%
2022/07/04	80	127.56	12	129.75	128.50	68	1,267	5.37%
2022/07/01	78	127.94	2	129.75	125.00	76	1,241	6.12%
2022/06/30	2	127.50	0	0.00	126.00	2	1,203	0.17%
2022/06/29	2	128.50	12	128.75	130.00	-10	1,187	-0.84%
2022/06/28	3	130.50	0	0.00	130.50	3	1,196	0.25%
2022/06/27	10	131.60	5	132.50	132.50	5	1,231	0.41%
2022/06/24	7	130.14	2	132.50	130.00	5	1,232	0.41%
2022/06/23	5	129.00	10	130.85	131.50	-5	1,194	-0.42%
2022/06/22	9	124.11	6	126.17	127.00	3	1,138	0.26%
2022/06/21	3	121.00	3	122.50	125.50	0	1,112	0.00%
2022/06/20	9	129.89	1	129.50	121.50	8	1,071	0.75%
2022/06/17	1	131.50	9	133.06	134.50	-8	961	-0.83%
2022/06/16	2	130.50	0	0.00	128.00	2	894	0.22%
2022/06/15	4	130.75	6	132.33	131.00	-2	875	-0.23%
2022/06/14	1	126.50	5	130.30	131.00	-4	861	-0.46%
2022/06/13	8	128.56	3	129.00	128.50	5	855	0.58%
2022/06/10	2	130.50	6	131.67	132.00	-4	852	-0.47%
2022/06/09	0	0.00	5	130.20	130.50	-5	832	-0.60%
2022/06/08	5	126.70	0	0.00	126.00	5	810	0.62%
2022/06/06	1	127.00	2	128.00	125.50	-1	793	-0.13%
2022/06/02	8	131.00	3	132.00	131.00	5	790	0.63%
2022/06/01	2	129.75	5	129.50	129.50	-3	765	-0.39%
2022/05/31	2	126.25	0	0.00	126.00	2	719	0.28%
2022/05/30	4	125.25	3	126.50	127.00	1	711	0.14%
2022/05/27	0	0.00	4	125.75	125.00	-4	694	-0.58%
2022/05/25	3	121.83	2	121.75	120.50	1	636	0.16%
2022/05/24	1	119.00	1	117.50	117.50	0	608	0.00%
2022/05/23	1	117.50	0	0.00	117.50	1	593	0.17%
2022/05/20	5	119.20	15	120.43	117.00	-10	585	-1.71%
2022/05/19	0	0.00	2	114.50	114.50	-2	531	-0.38%
2022/05/17	10	114.00	0	0.00	113.50	10	519	1.92%
2022/05/13	0	0.00	1	107.00	110.00	-1	510	-0.20%
2022/05/12	0	0.00	2	105.00	105.00	-2	511	-0.39%
2022/05/11	2	107.00	0	0.00	106.50	2	513	0.39%
2022/04/28	0	0.00	0.1	106.00	104.50	-0.1	513	-0.02%
2022/04/19	1	113.00	0	0.00	113.50	1	536	0.19%
2022/04/18	1	113.00	0	0.00	113.50	1	556	0.18%
2022/04/12	1	118.00	1	116.50	116.50	0	606	0.00%
2022/04/11	0	0.00	1	117.00	117.00	-1	605	-0.17%
2022/04/07	3	126.17	4	125.00	122.50	-1	601	-0.17%
2022/04/01	1	125.00	0	0.00	124.50	1	640	0.16%
2022/03/31	0	0.00	1	125.00	123.50	-1	707	-0.14%
2022/03/30	5	129.10	3	129.00	128.50	2	704	0.28%
2022/03/09	6	115.25	0	0.00	116.50	6	888	0.68%
2022/03/02	0	0.00	10	124.00	126.00	-10	938	-1.07%
2022/01/24	1	125.00	0	0.00	125.50	1	1,375	0.07%
2022/01/21	1	126.50	0	0.00	126.00	1	1,395	0.07%
2022/01/19	1	129.50	2	130.25	130.00	-1	1,462	-0.07%
2022/01/18	1	132.00	0	0.00	131.50	1	1,526	0.07%
2022/01/11	1	138.50	1	136.00	136.00	0	1,656	0.00%
2022/01/06	1	142.50	0	0.00	140.50	1	1,622	0.06%
2022/01/05	0	0.00	1	141.50	142.50	-1	1,609	-0.06%
2021/12/30	10	141.00	0	0.00	140.00	10	1,592	0.63%
2021/12/28	13	141.38	1	141.50	140.50	12	1,578	0.76%
2021/12/27	1	143.50	4	144.75	142.50	-3	1,527	-0.20%
2021/12/24	1	138.00	0	0.00	138.00	1	1,461	0.07%
2021/12/23	0	0.00	1	141.00	137.50	-1	1,444	-0.07%
2021/12/22	0	0.00	1	139.50	140.00	-1	1,422	-0.07%
2021/12/21	2	140.25	2	142.00	140.00	0	1,415	0.00%
2021/12/20	0	0.00	1	140.50	141.00	-1	1,382	-0.07%
2021/12/16	2	137.00	0	0.00	141.00	2	1,423	0.14%
2021/12/15	0	0.00	1	135.00	133.00	-1	1,378	-0.07%
2021/12/14	2	132.25	0	0.00	134.00	2	1,371	0.15%
2021/12/13	1	135.50	0	0.00	134.00	1	1,364	0.07%
2021/12/08	0	0.00	2	136.00	137.00	-2	1,335	-0.15%
2021/12/07	0	0.00	1	131.50	132.00	-1	1,310	-0.08%
2021/12/06	1	129.50	5	130.00	129.00	-4	1,314	-0.30%
2021/12/03	0	0.00	6	131.50	132.50	-6	1,313	-0.46%
2021/12/01	5	133.10	0	0.00	133.00	5	1,311	0.38%
2021/11/30	6	137.00	1	136.50	134.00	5	1,310	0.38%
2021/11/26	2	126.00	0	0.00	126.00	2	1,269	0.16%
2021/11/19	1	134.50	0	0.00	133.50	1	1,248	0.08%
2021/11/17	2	136.00	0	0.00	136.00	2	1,240	0.16%
2021/11/16	1.1	139.09	1	138.50	138.50	0.1	1,219	0.01%
2021/11/15	1	137.00	3	139.67	141.50	-2	1,189	-0.17%
2021/11/12	5	141.90	11	138.77	136.50	-6	1,154	-0.52%
2021/11/11	3	136.17	4	134.63	134.00	-1	1,063	-0.09%
2021/11/10	6	135.25	2.3	134.50	135.00	3.7	1,032	0.36%
2021/11/08	0	0.00	1	129.00	126.00	-1	988	-0.10%
2021/11/05	1	132.50	0	0.00	132.00	1	969	0.10%
2021/11/03	2	124.50	1	128.00	128.00	1	961	0.10%
2021/11/01	51	134.32	1	134.50	134.00	50	912	5.48%
2021/10/29	2	136.50	2	133.50	134.00	0	893	0.00%
2021/10/28	0	0.00	2	137.00	132.50	-2	871	-0.23%
2021/10/27	1	133.50	0	0.00	135.00	1	841	0.12%
2021/10/26	1	135.00	17	133.06	129.00	-16	816	-1.96%
2021/10/25	17	130.35	0	0.00	131.00	17	762	2.23%
2021/10/22	3	124.00	5	121.90	122.00	-2	734	-0.27%
2021/10/21	3	120.83	5	121.00	121.50	-2	748	-0.27%
2021/10/20	2	121.25	12	120.54	123.00	-10	756	-1.32%
2021/10/19	13	119.19	0	0.00	121.00	13	752	1.73%
2021/10/18	1	111.50	0	0.00	111.00	1	738	0.14%
2021/10/15	1	110.50	2	109.00	110.00	-1	757	-0.13%
2021/10/14	1	107.00	0	0.00	106.00	1	772	0.13%
2021/10/13	3	107.00	0	0.00	107.00	3	791	0.38%
2021/10/12	0	0.00	4	110.00	107.00	-4	822	-0.49%
2021/10/08	4	112.00	0	0.00	112.00	4	842	0.47%
2021/10/07	0	0.00	2	110.50	111.00	-2	871	-0.23%
2021/10/01	0	0.00	1	111.50	111.50	-1	1,159	-0.09%
2021/09/30	1	114.00	0	0.00	114.50	1	1,227	0.08%
2021/09/29	0	0.00	5	113.90	113.00	-5	1,279	-0.39%
2021/09/27	1	121.50	0	0.00	120.00	1	1,461	0.07%
2021/09/24	3	124.17	2.4	125.83	125.00	0.6	1,497	0.04%
2021/09/23	1	121.50	3	126.33	124.50	-2	1,555	-0.13%
2021/09/22	1.1	114.82	0	0.00	117.00	1.1	1,543	0.07%
2021/09/17	1	114.00	0	0.00	114.50	1	1,605	0.06%
2021/09/16	1	114.00	0	0.00	114.00	1	1,699	0.06%
2021/09/15	0.1	114.50	1	114.50	115.00	-0.9	1,836	-0.05%
2021/09/14	0	0.00	4	113.50	113.50	-4	1,967	-0.20%
2021/09/10	1	114.50	0	0.00	115.00	1	1,997	0.05%
2021/09/09	2	108.25	2	111.50	116.00	0	2,001	0.00%
2021/09/08	2.1	110.03	2	110.75	109.00	0.1	2,000	0.01%
2021/09/07	0.1	113.50	0	0.00	113.50	0.1	1,992	0.00%
2021/09/03	0.1	117.50	0.1	118.00	117.00	0	1,992	0.00%
2021/09/02	1	120.50	1	118.50	118.50	0	1,992	0.00%
2021/08/31	0.1	118.00	0	0.00	118.00	0.1	2,002	0.00%
2021/08/26	2	121.00	3	119.50	119.50	-1	1,998	-0.05%
2021/08/23	0	0.00	1	121.50	121.50	-1	1,985	-0.05%
2021/08/19	2	118.25	1	117.00	117.00	1	1,980	0.05%
2021/08/17	0.1	118.00	0	0.00	117.00	0.1	1,970	0.01%
2021/08/16	1	120.00	0	0.00	120.50	1	1,968	0.05%
2021/08/13	2.1	123.17	1	122.50	120.50	1.1	1,955	0.06%
2021/08/10	0.1	127.00	0	0.00	129.00	0.1	1,941	0.01%
2021/08/09	0.1	133.50	0	0.00	130.00	0.1	1,941	0.01%
2021/08/06	1	136.50	1	135.00	135.50	0	1,940	0.00%
2021/08/05	0	0.00	6	136.50	135.00	-6	1,946	-0.31%
2021/08/04	3.1	137.29	11	135.95	135.00	-7.9	1,971	-0.40%
2021/08/03	11	138.00	0	0.00	138.00	11	1,984	0.55%
2021/08/02	0	0.00	1	138.50	138.00	-1	1,988	-0.05%
2021/07/30	0	0.00	4	137.75	135.50	-4	1,985	-0.20%
2021/07/28	1.1	134.91	6	136.33	136.00	-4.9	1,968	-0.25%
2021/07/27	15	145.00	2	142.25	140.00	13	1,954	0.67%
2021/07/23	5	147.50	4	147.63	145.00	1	1,932	0.05%
2021/07/22	2	145.50	15	145.33	146.00	-13	1,905	-0.68%
2021/07/21	2.1	143.02	1	144.50	142.00	1.1	1,877	0.06%
2021/07/20	2	143.50	8	144.44	142.00	-6	1,855	-0.32%
2021/07/16	1	147.50	4	145.75	146.50	-3	1,824	-0.16%
2021/07/15	5	144.30	23	143.63	144.50	-18	1,806	-1.00%
2021/07/14	13.1	142.95	17	141.18	142.00	-3.9	1,785	-0.22%
2021/07/13	25.1	147.14	2	146.75	141.00	23.1	1,760	1.31%
2021/07/12	3	149.01	9	148.00	150.00	-6	1,699	-0.35%
2021/07/09	14	144.11	6.2	145.10	144.50	7.8	1,611	0.48%
2021/07/08	16	142.09	15	143.70	141.50	1	1,566	0.06%
2021/07/07	6	142.67	4	143.50	144.00	2	1,485	0.13%
2021/07/06	11	141.18	27	141.41	139.00	-16	1,430	-1.12%
2021/07/05	3	140.17	29	137.97	144.00	-26	1,413	-1.84%
2021/07/02	11	136.64	12	133.75	139.00	-1	1,304	-0.08%
2021/07/01	48	133.76	8	130.25	129.50	40	1,255	3.19%
2021/06/30	14	134.46	13	133.81	134.00	1	1,249	0.08%
2021/06/29	6	132.42	7	133.50	134.00	-1	1,209	-0.08%
2021/06/28	6	132.17	8	132.75	131.50	-2	1,178	-0.17%
2021/06/25	19	129.18	19.1	130.18	129.00	-0.1	1,177	-0.01%
2021/06/24	10.1	126.23	17	125.88	126.50	-6.9	1,197	-0.58%
2021/06/23	14	123.29	16	124.38	127.50	-2	1,063	-0.19%
2021/06/22	10	117.10	9	117.28	116.00	1	935	0.11%
2021/06/21	1	111.50	1	112.50	112.50	0	909	0.00%
2021/06/18	1	113.50	1	112.50	111.00	0	906	0.00%
2021/06/17	0	0.00	1	112.50	112.50	-1	904	-0.11%
2021/06/15	0	0.00	5	110.50	110.50	-5	931	-0.54%
2021/06/11	6	109.83	1	109.50	109.50	5	944	0.53%
2021/06/10	0	0.00	1	109.00	110.00	-1	949	-0.11%
2021/06/09	5	108.60	1	110.50	109.00	4	955	0.42%
2021/06/08	4	107.13	1	107.00	107.50	3	947	0.32%
2021/06/07	7	105.07	0	0.00	106.00	7	950	0.74%
2021/06/04	1	105.50	0	0.00	106.50	1	954	0.10%
2021/06/01	0.1	106.50	0	0.00	107.50	0.1	975	0.01%
2021/05/24	0	0.00	3	100.53	103.00	-3	1,029	-0.29%
2021/05/21	0	0.00	1	99.60	99.50	-1	1,057	-0.09%
2021/05/20	0	0.00	2	99.00	98.30	-2	1,079	-0.19%
2021/05/19	0	0.00	7	99.10	98.60	-7	1,094	-0.64%
2021/05/18	0	0.00	5	96.46	97.90	-5	1,110	-0.45%
2021/05/17	4	92.25	3	96.93	92.20	1	1,123	0.09%
2021/05/14	16	101.97	18	100.75	99.30	-2	1,119	-0.18%
2021/05/12	3	106.17	1	105.00	106.50	2	1,129	0.18%
2021/05/11	2	106.00	1	105.00	106.00	1	1,120	0.09%
2021/05/10	0	0.00	2	109.50	109.00	-2	1,129	-0.18%
2021/05/04	5	102.30	3	100.00	101.50	2	1,549	0.13%
2021/05/03	11	108.50	10	107.15	107.00	1	1,551	0.06%
2021/04/29	0	0.00	1	114.50	113.00	-1	1,568	-0.06%
2021/04/23	0	0.00	1	114.00	113.50	-1	2,455	-0.04%
2021/04/19	25	116.10	25	114.70	115.00	0	2,614	0.00%
2021/04/14	3	113.50	1	112.50	114.50	2	2,882	0.07%
2021/04/13	1	116.00	4	117.75	114.50	-3	2,912	-0.10%
2021/04/12	15	117.30	12	116.13	116.00	3	2,958	0.10%
2021/04/09	29	120.78	25	118.90	118.50	4	3,044	0.13%
2021/04/08	10	121.45	10	121.95	122.00	0	3,034	0.00%
2021/04/07	0	0.00	1	120.50	122.00	-1	3,036	-0.03%
2021/04/06	2	123.25	2	123.00	122.50	0	3,050	0.00%
2021/04/01	1	121.00	1	123.50	120.00	0	3,025	0.00%
2021/03/31	1	119.00	0	0.00	119.00	1	3,000	0.03%
2021/03/30	5	121.50	7	121.21	121.00	-2	2,995	-0.07%
2021/03/29	8	119.63	11	119.18	122.50	-3	2,945	-0.10%
2021/03/23	0	0.00	1	116.00	114.50	-1	2,930	-0.03%
2021/03/22	2	115.00	0	0.00	115.00	2	2,951	0.07%
2021/03/19	2	115.00	5	116.40	115.00	-3	3,017	-0.10%
2021/03/18	1	114.50	0	0.00	115.00	1	3,015	0.03%
2021/03/17	0	0.00	2	115.75	114.50	-2	3,091	-0.06%
2021/03/16	2	114.25	0	0.00	113.50	2	3,136	0.06%
2021/03/15	1	112.00	1	112.50	114.50	0	3,163	0.00%
2021/03/12	1	112.50	0	0.00	111.50	1	3,250	0.03%
2021/03/10	1	110.00	0	0.00	111.00	1	3,470	0.03%
2021/03/09	1	108.00	1	108.00	108.00	0	3,537	0.00%
2021/03/08	1	112.50	10	111.00	109.00	-9	3,594	-0.25%
2021/03/04	1	113.00	0	0.00	112.00	1	4,034	0.02%
2021/03/03	3	113.67	0	0.00	114.00	3	4,286	0.07%
2021/03/02	3	113.00	1	112.50	112.00	2	4,683	0.04%
2021/02/26	3	114.50	1	114.50	114.00	2	4,875	0.04%
2021/02/25	1	116.50	1	115.50	115.00	0	4,889	0.00%
2021/02/24	8	117.50	2	118.00	115.00	6	4,916	0.12%
2021/02/23	2	118.00	0	0.00	119.50	2	4,926	0.04%
2021/02/22	6	118.17	6	118.08	117.00	0	4,933	0.00%
2021/02/18	3	115.33	0	0.00	117.00	3	4,964	0.06%
2021/02/17	1	114.00	2	114.00	114.50	-1	4,996	-0.02%
2021/02/04	1	112.00	0	0.00	111.50	1	5,312	0.02%
2021/02/03	1	113.50	2	112.25	112.50	-1	5,550	-0.02%
2021/02/02	2	112.50	3	113.50	112.50	-1	5,659	-0.02%
2021/02/01	1	110.00	7	111.64	111.00	-6	5,646	-0.11%
2021/01/29	12	116.79	5	115.50	113.50	7	5,620	0.12%
2021/01/28	4	120.75	3	118.67	119.00	1	5,549	0.02%
2021/01/27	6	121.25	4	121.13	120.00	2	5,475	0.04%
2021/01/26	12	120.00	13	118.62	116.50	-1	5,304	-0.02%
2021/01/25	6	112.83	1	112.50	113.00	5	5,175	0.10%
2021/01/22	6	113.42	5	115.20	115.50	1	5,148	0.02%
2021/01/21	13	112.31	12	114.38	114.50	1	5,114	0.02%
2021/01/20	13	116.35	7.1	117.42	115.00	5.9	5,043	0.12%
2021/01/19	75.1	132.66	65	136.11	125.00	10.1	4,890	0.21%
2021/01/18	7	123.71	8	126.31	127.50	-1	4,405	-0.02%
2021/01/15	5	119.10	9	118.00	116.00	-4	4,220	-0.09%
2021/01/14	1	112.50	0	0.00	112.50	1	4,110	0.02%
2021/01/13	1	113.00	5	113.40	113.00	-4	4,082	-0.10%
2021/01/12	2	112.00	2	113.50	111.50	0	4,079	0.00%
2021/01/11	3	115.83	1	115.00	114.50	2	4,055	0.05%
2021/01/08	8	121.50	10	123.70	116.50	-2	4,027	-0.05%
2021/01/07	7	117.64	8	117.75	118.00	-1	3,864	-0.03%
2021/01/06	3	110.67	2	113.00	110.00	1	3,801	0.03%
2021/01/05	5	117.00	8	118.06	115.00	-3	3,763	-0.08%
2021/01/04	10	118.25	24	117.81	120.00	-14	3,717	-0.38%
2020/12/31	10	113.50	1	112.50	114.00	9	3,632	0.25%
2020/12/30	0	0.00	6	114.17	111.50	-6	3,637	-0.16%
2020/12/29	1	114.00	0	0.00	113.50	1	3,627	0.03%
2020/12/28	2	111.75	0	0.00	111.50	2	3,661	0.05%
2020/12/24	0	0.00	1	108.50	109.00	-1	3,690	-0.03%
2020/12/23	0	0.00	1	108.50	108.50	-1	3,676	-0.03%
2020/12/22	0	0.00	1	105.50	104.50	-1	3,662	-0.03%
2020/12/21	0	0.00	1	103.00	107.00	-1	3,635	-0.03%
2020/12/17	0	0.00	0	112.50	112.50	0	3,575	0.00%
2020/12/16	8	112.50	8	111.50	112.50	0	3,551	0.00%
2020/12/15	3	113.50	3	115.67	109.00	0	3,524	0.00%
2020/12/11	3	114.50	0	0.00	111.00	3	3,427	0.09%
2020/12/10	5	115.00	3	113.00	112.00	2	3,340	0.06%
2020/12/09	1	112.50	0	0.00	112.50	1	3,276	0.03%
2020/12/08	3	114.83	4	114.50	112.50	-1	3,241	-0.03%
2020/12/07	6	115.83	4	117.00	116.00	2	3,144	0.06%
2020/12/04	6	111.92	4	113.25	112.50	2	2,970	0.07%
2020/12/03	8	112.75	2	113.00	112.00	6	2,911	0.21%
2020/12/02	2	114.50	1	114.05	116.50	1	2,837	0.03%
2020/12/01	12	117.04	17	117.74	114.50	-5	2,768	-0.18%
2020/11/30	24.2	117.53	22	113.41	113.00	2.2	2,552	0.08%
2020/11/27	13	112.42	6	114.75	119.50	7	2,310	0.30%
2020/11/26	8	111.81	4	110.25	109.00	4	2,053	0.19%
2020/11/25	3	101.50	6.3	103.21	105.50	-3.3	1,645	-0.20%
2020/11/24	1	96.00	0	0.00	96.00	1	1,440	0.07%
2020/11/23	3	99.10	2	99.75	98.30	1	1,417	0.07%
2020/11/20	0	0.00	3	98.53	98.50	-3	1,380	-0.22%
2020/11/19	3	96.70	4	96.83	98.90	-1	1,345	-0.07%
2020/11/18	3	96.10	3	96.50	95.40	0	1,308	0.00%
2020/11/17	1	97.50	5	94.90	96.30	-4	1,279	-0.31%
2020/11/16	7	96.64	3	96.70	96.60	4	1,250	0.32%
2020/11/13	3	98.30	2	98.20	97.50	1	1,200	0.08%
2020/11/12	10	100.32	8	98.78	97.30	2	1,129	0.18%
2020/11/11	9	97.72	5	98.08	100.50	4	863	0.46%
2020/11/10	0	0.00	2	91.65	91.70	-2	617	-0.32%
2020/11/06	1	81.70	2	81.70	81.70	-1	482	-0.21%
2020/11/04	0	0.00	2	80.21	80.60	-2	486	-0.42%
2020/11/03	0	0.00	6	80.00	79.90	-6	487	-1.23%
2020/10/28	2	80.70	3	80.05	80.00	-1	496	-0.21%
2020/10/22	0	0.00	5	82.64	82.60	-5	506	-0.99%
2020/10/21	5	84.00	1	84.20	83.60	4	509	0.79%
2020/10/20	0	0.00	2	84.40	84.50	-2	511	-0.39%
2020/10/19	3	83.90	1	83.80	84.20	2	501	0.40%
2020/10/15	0	0.00	3	83.30	82.00	-3	500	-0.60%
2020/10/14	0	0.00	2	83.50	83.50	-2	502	-0.40%
2020/10/13	2	83.10	0	0.00	84.40	2	489	0.41%
2020/10/12	1	83.70	0	0.00	83.70	1	482	0.21%
2020/10/08	0	0.00	2	84.35	83.40	-2	479	-0.42%
2020/10/06	2	81.70	0.1	82.00	82.30	2	447	0.44%
2020/10/05	21	83.08	13	82.85	82.70	8	441	1.81%
2020/09/30	5	79.12	2	80.00	80.00	3	377	0.80%
2020/09/24	0	0.00	1	72.80	72.80	-1	328	-0.30%
2020/09/14	1	73.80	0	0.00	73.60	1	391	0.26%
2020/08/26	0	0.00	2	74.35	74.50	-2	700	-0.29%
2020/08/20	2	73.45	0	0.00	73.50	2	730	0.27%
2020/08/19	1	77.20	0	0.00	76.50	1	742	0.13%
2020/08/07	1	76.50	0	0.00	75.40	1	963	0.10%
2020/06/23	1	84.70	0	0.00	84.50	1	1,320	0.08%
2020/06/11	2	92.40	0	0.00	90.70	2	1,272	0.16%
2020/06/10	0	0.00	2	90.80	91.50	-2	1,236	-0.16%
2020/06/09	0	0.00	1	89.90	90.00	-1	1,236	-0.08%
2020/06/08	11	95.31	11	92.06	91.90	0	1,228	0.00%
2020/06/05	0	0.00	2	89.70	90.00	-2	1,158	-0.17%
2020/06/01	1	84.80	1	85.30	85.60	0	1,071	0.00%
2020/05/28	1	83.50	0	0.00	83.10	1	1,068	0.09%
2020/05/27	2	84.60	0	0.00	84.20	2	1,066	0.19%
2020/05/26	2	85.70	0	0.00	85.10	2	1,062	0.19%
2020/05/22	1	87.20	0	0.00	86.80	1	1,041	0.10%
2020/05/21	2	90.80	6	90.92	88.90	-4	1,026	-0.39%
2020/05/20	1	87.50	2	87.55	87.00	-1	950	-0.11%
2020/05/15	0	0.00	1	83.90	83.80	-1	881	-0.11%
2020/05/14	1	82.30	0	0.00	82.90	1	863	0.12%
2020/05/13	3	87.83	0	0.00	86.00	3	823	0.36%
2020/05/12	1	81.50	2	86.00	86.40	-1	711	-0.14%
2020/05/11	0	0.00	2	78.20	78.60	-2	622	-0.32%
2020/05/07	0	0.00	1	71.60	71.40	-1	580	-0.17%
2020/05/05	0	0.00	3	70.20	69.90	-3	584	-0.51%
2020/05/04	0	0.00	1	69.60	70.20	-1	590	-0.17%
2020/04/29	4	71.03	1	71.20	71.00	3	601	0.50%
2020/04/28	0	0.00	1	68.40	69.10	-1	607	-0.16%
2020/04/17	0	0.00	13	68.10	68.00	-13	781	-1.66%
2020/04/14	1	68.50	0	0.00	68.30	1	780	0.13%
2020/04/13	20	69.21	3	69.97	68.00	17	797	2.13%
2020/04/10	3	64.93	9	65.83	68.30	-6	776	-0.77%
2020/04/08	1	62.10	1	62.50	67.10	0	759	0.00%
2020/04/07	0	0.00	1	61.20	61.00	-1	755	-0.13%
2020/04/06	0	0.00	2	59.10	60.00	-2	772	-0.26%
2020/03/31	1	60.40	0	0.00	60.20	1	779	0.13%
2020/03/30	1	59.10	0	0.00	59.10	1	779	0.13%
2020/03/27	3	61.30	0	0.00	59.50	3	783	0.38%
2020/03/25	0	0.00	1	61.60	60.20	-1	783	-0.13%
2020/03/17	2	60.05	0	0.00	59.80	2	802	0.25%
2020/03/16	1	63.20	0	0.00	62.80	1	797	0.13%
2020/03/13	3	63.63	2	63.75	67.00	1	789	0.13%
2020/03/11	1	76.30	0	0.00	74.40	1	767	0.13%
2020/03/09	0	0.00	6	78.00	76.10	-6	756	-0.79%
2020/03/05	0	0.00	3	81.73	81.10	-3	751	-0.40%
2020/03/04	1	80.50	2	81.20	81.10	-1	748	-0.13%
2020/03/03	0	0.00	3	81.10	82.70	-3	741	-0.40%
2020/03/02	0	0.00	2	77.20	78.50	-2	730	-0.27%
2020/02/27	1	82.70	1	80.50	80.40	0	723	0.00%
2020/02/26	1	84.30	0	0.00	84.20	1	713	0.14%
2020/02/25	1	84.70	2	85.20	85.20	-1	709	-0.14%
2020/02/24	4	86.65	1	86.50	86.60	3	703	0.43%
2020/02/21	3	88.30	0	0.00	88.40	3	701	0.43%
2020/02/20	0	0.00	3	89.70	89.50	-3	701	-0.43%
2020/02/19	1	89.30	0	0.00	88.90	1	699	0.14%
2020/02/18	0	0.00	1	88.60	88.30	-1	696	-0.14%
2020/02/13	1	91.20	0	0.00	91.40	1	690	0.14%
2020/02/12	3	89.67	2	90.40	91.40	1	686	0.15%
2020/02/11	0	0.00	1	87.70	87.70	-1	677	-0.15%
2020/02/10	2	87.50	0	0.00	86.20	2	670	0.30%
2020/02/07	5	91.20	1	90.70	89.80	4	657	0.61%
2020/02/06	0	0.00	1	93.50	93.00	-1	648	-0.15%
2020/02/05	2	92.50	1	93.70	92.30	1	643	0.16%
2020/02/04	1	92.70	1	94.10	92.10	0	634	0.00%
2020/02/03	1	91.00	0	0.00	92.00	1	623	0.16%
2020/01/31	2	93.55	2	94.00	93.60	0	607	0.00%
2020/01/30	1	89.90	0	0.00	90.20	1	583	0.17%
2020/01/20	0	0.00	6	98.33	99.70	-6	558	-1.07%
2020/01/17	1	98.60	0	0.00	97.70	1	550	0.18%
2020/01/16	2	99.35	1	101.00	99.20	1	542	0.18%
2020/01/15	0	0.00	1	97.00	98.70	-1	505	-0.20%
2020/01/14	5	96.52	3	97.73	97.40	2	485	0.41%
2020/01/13	0	0.00	2	92.80	93.60	-2	406	-0.49%
2020/01/08	1	90.60	9	89.08	89.70	-8	374	-2.14%
2020/01/07	1	93.00	0	0.00	90.10	1	362	0.28%
2020/01/06	0	0.00	1	90.00	90.30	-1	335	-0.30%
2020/01/03	1	90.00	1	88.30	89.90	0	322	0.00%
2020/01/02	0	0.00	1	91.50	90.70	-1	299	-0.33%
2019/12/31	1	90.20	0	0.00	89.60	1	282	0.35%
2019/12/27	0	0.00	7	85.40	85.20	-7	235	-2.97%
2019/12/26	0	0.00	3	84.20	84.70	-3	226	-1.32%
2019/12/25	1	82.80	0	0.00	82.60	1	220	0.45%
2019/12/24	6	84.00	0	0.00	82.50	6	217	2.75%
2019/12/23	1	84.20	0	0.00	84.50	1	211	0.47%
2019/12/19	0	0.00	11	85.15	84.20	-11	203	-5.41%
2019/12/18	7	82.70	1	82.80	82.60	6	191	3.13%
2019/12/17	1	83.00	1	82.70	82.70	0	184	0.00%
2019/12/16	0	0.00	4	77.50	78.60	-4	157	-2.53%
2019/12/13	4	76.60	0	0.00	76.40	4	153	2.61%
2019/12/12	1	77.00	0	0.00	76.90	1	152	0.65%
2019/12/10	0	0.00	1	76.80	76.10	-1	151	-0.66%
2019/12/09	0	0.00	1	77.50	76.50	-1	152	-0.66%
2019/12/06	0	0.00	1	76.10	76.10	-1	144	-0.69%
2019/12/02	0	0.00	1	73.30	73.10	-1	151	-0.66%
2019/11/19	1	74.70	0	0.00	74.50	1	178	0.56%
2019/11/05	0	0.00	1	76.50	76.50	-1	178	-0.56%
2019/10/29	1	75.30	0	0.00	74.80	1	176	0.57%
2019/10/28	0	0.00	3	75.50	75.20	-3	176	-1.70%
2019/10/23	1	75.30	0	0.00	75.10	1	175	0.57%
2019/10/21	3	75.20	0	0.00	75.30	3	169	1.77%
2019/10/18	0	0.00	7	74.00	73.90	-7	164	-4.27%
2019/09/23	5	74.48	0	0.00	75.20	5	206	2.42%
2019/09/19	0	0.00	2	74.10	73.80	-2	204	-0.98%
2019/09/18	2	73.60	0	0.00	73.70	2	204	0.98%
2019/09/11	0	0.00	2	73.75	74.20	-2	206	-0.97%
2019/09/09	1	73.50	1	73.70	74.00	0	208	0.00%
2019/09/06	1	72.90	1	73.10	73.00	0	209	0.00%
2019/09/04	1	71.90	0	0.00	72.10	1	218	0.46%
2019/09/03	1	71.90	0	0.00	72.00	1	220	0.45%
2019/08/30	2	72.10	0	0.00	71.90	2	222	0.90%
2019/08/28	1	72.10	0	0.00	71.30	1	221	0.45%
2019/08/27	0	0.00	1	72.40	71.90	-1	219	-0.45%
2019/08/26	1	74.40	0	0.00	75.00	1	215	0.46%
2019/08/23	0	0.00	3	75.70	75.80	-3	203	-1.47%
2019/08/22	0	0.00	2	75.75	76.10	-2	203	-0.98%
2019/08/21	1	74.90	0	0.00	75.00	1	203	0.49%
2019/08/16	1	73.00	1	73.40	73.20	0	194	0.00%
2019/08/14	1	73.00	0	0.00	73.10	1	197	0.51%
2019/08/13	1	73.70	0	0.00	73.60	1	197	0.51%
2019/08/12	1	74.20	8	74.60	74.60	-7	198	-3.52%
2019/08/07	1	75.00	0	0.00	75.10	1	200	0.50%
2019/07/30	0	0.00	1	77.90	78.00	-1	246	-0.41%
2019/07/26	1	78.80	0	0.00	79.30	1	247	0.40%
2019/07/15	1	77.70	0	0.00	77.60	1	250	0.40%
2019/07/11	0	0.00	1	78.40	78.30	-1	251	-0.40%
2019/07/04	0	0.00	1	79.50	79.50	-1	249	-0.40%
2019/07/03	1	79.80	2	81.00	80.00	-1	251	-0.40%
2019/07/02	2	77.70	2	77.80	79.00	0	241	0.00%
2019/07/01	1	75.90	0	0.00	75.90	1	232	0.43%
2019/06/28	2	75.20	0	0.00	75.40	2	234	0.85%
2019/06/26	1	74.80	0	0.00	75.00	1	239	0.42%
2019/06/25	1	75.10	0	0.00	75.00	1	244	0.41%
2019/06/20	1	75.50	0	0.00	75.70	1	253	0.39%
2019/06/13	0	0.00	1	75.40	77.30	-1	258	-0.39%
2019/06/12	0	0.00	1	74.50	74.60	-1	253	-0.39%
2019/06/11	0	0.00	1	72.30	72.80	-1	251	-0.40%
2019/06/10	0	0.00	3	72.03	72.30	-3	251	-1.19%
2019/06/05	1	72.10	0	0.00	72.10	1	256	0.39%
2019/06/04	0	0.00	6	72.68	72.10	-6	262	-2.29%
2019/05/30	1	71.90	0	0.00	72.40	1	266	0.38%
2019/05/27	1	71.20	0	0.00	71.30	1	273	0.37%
2019/05/22	1	73.00	0	0.00	73.00	1	288	0.35%
2019/05/20	2	71.80	0	0.00	71.10	2	302	0.66%
2019/05/15	2	74.40	0	0.00	74.20	2	338	0.59%
2019/05/14	0	0.00	1.1	73.28	73.20	-1.1	345	-0.32%
2019/05/13	1	75.00	0	0.00	73.70	1	346	0.29%
2019/05/09	0	0.00	1	79.30	79.30	-1	338	-0.30%
2019/05/08	4	80.20	0	0.00	79.20	4	336	1.19%
2019/05/07	1	85.00	0	0.00	84.50	1	324	0.31%
2019/05/06	1	85.50	0	0.00	85.10	1	331	0.30%
2019/04/29	1	86.10	0	0.00	86.00	1	366	0.27%
2019/04/26	1	88.00	0	0.00	88.10	1	375	0.27%
2019/04/25	2	89.00	0	0.00	89.00	2	393	0.51%
2019/04/24	2	89.60	0	0.00	89.00	2	420	0.48%
2019/04/22	0	0.00	1	90.40	90.50	-1	458	-0.22%
2019/04/17	0	0.00	3	88.80	88.80	-3	490	-0.61%
2019/04/16	0	0.00	2	88.60	88.00	-2	493	-0.41%
2019/04/12	5	88.70	0	0.00	88.00	5	498	1.00%
2019/04/08	0	0.00	1	89.90	89.60	-1	494	-0.20%
2019/04/02	0	0.00	2	88.55	89.90	-2	497	-0.40%
2019/03/28	1	85.10	0	0.00	85.00	1	498	0.20%
2019/03/27	1	86.70	0	0.00	86.50	1	499	0.20%
2019/03/25	2	87.35	0	0.00	87.00	2	509	0.39%
2019/03/22	1	90.30	0	0.00	89.60	1	521	0.19%
2019/03/21	1	90.30	0	0.00	90.30	1	538	0.19%
2019/03/18	1	89.30	0	0.00	89.20	1	613	0.16%
2019/03/12	0	0.00	1	91.60	90.70	-1	631	-0.16%
2019/03/11	1	90.50	1	91.30	91.60	0	649	0.00%
2019/03/08	5	89.70	0	0.00	89.60	5	667	0.75%
2019/03/07	1	92.20	0	0.00	91.70	1	694	0.14%
2019/03/05	2	94.00	0	0.00	93.90	2	703	0.28%
2019/02/27	0	0.00	2	95.20	96.00	-2	705	-0.28%
2019/02/25	0	0.00	16	97.22	97.50	-16	703	-2.28%
2019/02/20	15	95.78	0	0.00	94.60	15	698	2.15%
2019/02/19	0	0.00	12	96.80	95.80	-12	696	-1.72%
2019/02/18	12	94.18	1	95.00	94.70	11	693	1.59%
2019/02/14	0	0.00	1	96.00	95.20	-1	685	-0.15%
2019/01/29	2	89.45	0	0.00	89.60	2	663	0.30%
2019/01/25	0	0.00	1	93.40	92.70	-1	667	-0.15%
2019/01/24	25	92.84	1	93.00	92.60	24	662	3.62%
2019/01/21	2	90.05	0	0.00	91.30	2	648	0.31%
2019/01/18	1	89.90	1	90.30	90.10	0	641	0.00%
2019/01/16	0	0.00	1	92.20	93.10	-1	622	-0.16%
2019/01/15	3	90.60	13	90.50	90.00	-10	600	-1.67%
2019/01/14	10	89.00	1	88.50	87.90	9	580	1.55%
2019/01/11	0	0.00	1	88.70	87.20	-1	572	-0.17%
2019/01/10	1	84.60	20	84.66	86.00	-19	547	-3.47%
2019/01/09	5	83.40	0	0.00	83.20	5	540	0.93%
2019/01/04	1	78.90	0	0.00	80.00	1	544	0.18%
2018/12/26	1	83.60	0	0.00	81.10	1	566	0.18%
2018/12/25	1	82.50	0	0.00	82.30	1	567	0.18%
2018/12/22	1	86.30	0	0.00	86.00	1	567	0.18%
2018/12/21	0	0.00	1	87.40	86.50	-1	566	-0.18%
2018/12/19	6	86.08	5	84.60	84.50	1	555	0.18%
2018/12/17	11	88.31	0	0.00	88.20	11	546	2.01%
2018/12/14	4	89.05	8	88.35	87.50	-4	531	-0.75%
2018/12/13	3	89.10	4	88.35	88.00	-1	512	-0.20%
2018/12/12	0	0.00	2	84.10	84.90	-2	459	-0.44%
2018/12/10	1	78.00	0	0.00	78.20	1	434	0.23%
2018/12/07	0	0.00	1	80.40	81.90	-1	428	-0.23%
2018/12/05	1	82.00	1	81.80	81.60	0	430	0.00%
2018/12/04	4	82.28	4	82.13	82.80	0	443	0.00%
2018/12/03	4	78.95	3	78.50	79.00	1	437	0.23%
2018/11/27	0	0.00	1	73.50	73.30	-1	393	-0.25%
2018/11/23	1	70.70	0	0.00	70.60	1	397	0.25%
2018/11/19	0	0.00	1	74.20	72.90	-1	418	-0.24%
2018/11/15	1	70.80	0	0.00	71.30	1	428	0.23%
2018/11/12	4	74.40	0	0.00	74.00	4	433	0.92%
2018/11/08	3	82.70	0	0.00	82.40	3	433	0.69%
2018/11/05	1	85.60	10	81.70	83.00	-9	483	-1.86%
2018/11/01	10	80.14	0	0.00	79.50	10	512	1.95%
2018/10/25	3	73.53	0	0.00	73.10	3	511	0.59%
2018/10/24	2	76.80	0	0.00	76.70	2	507	0.39%
2018/10/15	0	0.00	1	80.50	81.30	-1	492	-0.20%
2018/10/11	1	77.20	0	0.00	78.20	1	484	0.21%
2018/10/08	1	87.90	0	0.00	87.50	1	466	0.21%
2018/10/05	2	89.00	0	0.00	87.90	2	464	0.43%
2018/10/04	1	93.10	0	0.00	92.90	1	453	0.22%
2018/09/14	0	0.00	1	98.40	98.20	-1	438	-0.23%
2018/09/11	1	95.50	0	0.00	96.50	1	427	0.23%
2018/09/10	1	93.20	0	0.00	93.00	1	419	0.24%
2018/09/07	2	100.15	2	100.90	100.00	0	400	0.00%
2018/09/06	0	0.00	3	105.50	103.50	-3	385	-0.78%
2018/09/03	0	0.00	1	108.00	107.00	-1	370	-0.27%
2018/08/30	1	109.00	4	110.50	108.50	-3	378	-0.79%
2018/08/29	0	0.00	1	112.50	111.00	-1	373	-0.27%
2018/08/28	1	112.50	1	112.50	111.50	0	372	0.00%
2018/08/27	5	110.80	0	0.00	111.50	5	371	1.35%
2018/08/24	0	0.00	3	119.67	120.00	-3	359	-0.84%
2018/08/23	4	121.00	4	120.50	120.50	0	349	0.00%
2018/08/22	1	123.00	2	123.00	122.50	-1	340	-0.29%
2018/08/21	0	0.00	2	121.00	121.00	-2	331	-0.60%
2018/08/17	1	119.00	0	0.00	119.00	1	321	0.31%
2018/08/16	4	119.25	5	118.70	119.00	-1	313	-0.32%
2018/08/15	1	116.50	4	117.00	117.00	-3	304	-0.99%
2018/08/14	5	117.70	4	117.50	117.00	1	297	0.34%
2018/08/13	2	121.50	3	119.67	120.00	-1	287	-0.35%
2018/08/10	9	127.56	1	128.50	125.50	8	273	2.92%
2018/08/09	1	136.50	0	0.00	136.00	1	239	0.42%
2018/08/02	1	136.50	1	136.50	136.50	0	197	0.00%
2018/08/01	0	0.00	21	136.62	139.00	-21	199	-10.53%
2018/07/31	5	134.00	0	0.00	134.00	5	192	2.60%
2018/07/30	0	0.00	1	134.50	133.50	-1	190	-0.52%
2018/07/27	16	133.97	0	0.00	134.00	16	190	8.39%
2018/07/26	0	0.00	1	135.00	134.00	-1	188	-0.53%
2018/07/18	2	135.00	0	0.00	134.50	2	195	1.02%
2018/07/16	1	135.50	0	0.00	136.00	1	196	0.51%
2018/07/13	0	0.00	0.1	137.00	135.50	-0.1	201	-0.02%
2018/07/10	0	0.00	1	134.00	134.00	-1	232	-0.43%
2018/07/06	3	130.00	1	131.00	130.00	2	240	0.83%
2018/07/05	0	0.00	2	133.00	132.50	-2	237	-0.84%
2018/07/04	1	134.50	0	0.00	132.50	1	240	0.42%
2018/07/03	1	137.00	2	138.00	136.00	-1	241	-0.41%
2018/07/02	1	139.00	0	0.00	139.00	1	248	0.40%
2018/06/26	1	140.50	0	0.00	140.00	1	256	0.39%
2018/06/25	1	142.00	0	0.00	141.50	1	260	0.38%
2018/06/13	1	144.50	0	0.00	143.50	1	269	0.37%
2018/06/11	1	143.50	0	0.00	143.50	1	277	0.36%
2018/06/08	0	0.00	1	145.50	146.00	-1	276	-0.36%
2018/06/05	2	144.00	0	0.00	143.50	2	265	0.75%
2018/05/30	1	142.50	0	0.00	143.00	1	273	0.37%
2018/05/25	1	142.50	3	142.50	143.00	-2	278	-0.72%
2018/05/16	0	0.00	2	140.00	139.50	-2	322	-0.62%
2018/05/15	0	0.00	1	141.00	141.00	-1	329	-0.30%
2018/05/14	2	141.00	0	0.00	141.00	2	341	0.59%
2018/05/10	1	142.00	0	0.00	141.00	1	341	0.29%
2018/05/09	1	146.50	0	0.00	143.00	1	337	0.30%
2018/05/08	1	143.50	0	0.00	143.50	1	333	0.30%
2018/04/26	3	141.50	0	0.00	140.50	3	333	0.90%
2018/04/20	0	0.00	1	149.50	148.50	-1	329	-0.30%
2018/04/16	0	0.00	0.1	155.00	155.00	-0.1	310	-0.02%
2018/04/13	0	0.00	3	149.00	150.00	-3	308	-0.97%
2018/04/12	3.1	148.03	1	148.50	149.00	2.1	308	0.66%
2018/04/09	1	149.50	0.1	149.00	149.00	1	314	0.30%
2018/04/03	0	0.00	0.1	148.00	148.50	-0.1	312	-0.02%
2018/04/02	0	0.00	1.1	145.22	148.00	-1.1	306	-0.35%
2018/03/28	0.1	143.00	1	141.00	141.50	-0.9	304	-0.30%
2018/03/13	0	0.00	3	145.00	144.00	-3	315	-0.95%
2018/03/12	0	146.00	0	0.00	145.00	0	317	0.01%
2018/03/05	3	144.00	1	145.50	142.50	2	327	0.61%
2018/02/27	1	143.00	2	143.00	143.50	-1	322	-0.31%
2018/02/26	2	143.50	0	0.00	142.50	2	323	0.62%
2018/02/22	1	141.00	0	0.00	140.50	1	331	0.30%
2018/02/12	1	139.00	0	0.00	139.00	1	315	0.32%
2018/02/08	0	148.50	0	0.00	142.50	0	319	0.01%
2018/02/07	0	0.00	0.1	149.00	144.00	-0.1	322	-0.02%
2018/02/06	3.1	143.30	0	0.00	141.00	3.1	329	0.93%
2018/02/05	1	149.00	0	0.00	149.00	1	322	0.31%
2018/01/31	0.1	151.50	0	0.00	152.00	0.1	331	0.03%
2018/01/30	0	0.00	1	152.00	152.00	-1	332	-0.30%
2018/01/09	0	0.00	2	156.25	157.00	-2	382	-0.52%
2018/01/08	0	0.00	1	154.50	154.50	-1	374	-0.27%
2018/01/04	2	152.00	0	0.00	152.50	2	396	0.50%
2018/01/03	0	0.00	4	155.50	155.00	-4	400	-1.00%