昇達科 (3491)-玉山-城中券商分點個股進出

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
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/11/20	10	293.20	13	296.69	293.00	-3	1,604	-0.19%
2024/11/19	2	290.50	2	295.50	299.00	0	1,633	0.00%
2024/11/18	3	278.50	3	277.67	278.50	0	1,665	0.00%
2024/11/14	0	297.00	0	0.00	302.00	0	1,758	0.00%
2024/11/12	1	295.00	0	0.00	295.50	1	1,787	0.06%
2024/11/11	1	295.00	0.1	305.50	303.50	0.9	1,803	0.05%
2024/11/07	0	0.00	0.2	320.00	312.00	-0.2	1,819	-0.01%
2024/11/06	1	305.50	1	310.00	310.50	0	1,832	0.00%
2024/11/05	2	306.50	0	0.00	306.00	2	1,847	0.11%
2024/11/04	0	0.00	1	304.00	303.00	-1	1,897	-0.05%
2024/11/01	0	303.50	0	0.00	307.00	0	1,925	0.00%
2024/10/30	4	303.00	1	305.00	306.50	3	1,969	0.15%
2024/10/29	0.2	304.00	0	0.00	302.50	0.2	2,032	0.01%
2024/10/28	0	303.50	0	0.00	304.00	0	2,081	0.00%
2024/10/24	2.1	307.76	1	315.00	303.50	1.1	2,121	0.05%
2024/10/23	0	0.00	8	317.31	319.00	-8	2,138	-0.37%
2024/10/22	1	305.54	0	0.00	306.00	1	2,108	0.05%
2024/10/21	2	307.25	0	0.00	309.00	2	2,118	0.09%
2024/10/18	6	306.83	1	304.50	306.50	5	2,186	0.23%
2024/10/17	4	313.50	0	0.00	313.50	4	2,185	0.18%
2024/10/16	1	320.00	4	326.25	319.50	-3	2,210	-0.14%
2024/10/15	1	324.50	0.1	324.50	319.00	0.9	2,193	0.04%
2024/10/14	1.1	306.19	0	0.00	306.00	1.1	2,172	0.05%
2024/10/11	2.1	306.61	6	309.08	306.50	-4	2,167	-0.18%
2024/10/09	1	326.50	2	315.50	316.00	-1	2,155	-0.05%
2024/09/27	3	334.83	3	336.67	330.50	0	2,273	0.00%
2024/09/25	4	343.64	3	340.50	344.50	1	2,401	0.04%
2024/09/24	3	345.83	0	0.00	347.50	3	2,379	0.13%
2024/09/20	2	354.00	3	357.00	353.50	-1	2,362	-0.04%
2024/09/19	3	335.50	0	0.00	337.50	3	2,292	0.13%
2024/09/18	1	312.00	5	323.40	320.00	-4	2,262	-0.18%
2024/09/13	5	322.50	5	321.40	322.50	0	2,265	0.00%
2024/09/12	10	320.25	7	323.14	319.50	3	2,269	0.13%
2024/09/11	5	325.00	5	320.00	325.00	0	2,289	0.00%
2024/09/10	1	328.50	1	319.50	319.50	0	2,267	0.00%
2024/09/09	3	324.50	1	328.50	324.50	2	2,271	0.09%
2024/09/05	1	336.00	2	340.75	340.50	-1	2,293	-0.04%
2024/09/04	3	342.00	3	332.00	330.00	0	2,289	0.00%
2024/09/03	3	346.51	1	353.00	345.00	2	2,277	0.09%
2024/09/02	0	0.00	4	355.63	353.50	-4	2,259	-0.18%
2024/08/30	0	0.00	1	349.00	349.00	-1	2,221	-0.05%
2024/08/29	17	351.68	9	352.56	352.00	8	2,179	0.37%
2024/08/28	2	335.25	1	338.50	336.00	1	2,086	0.05%
2024/08/27	1	338.00	0	0.00	338.00	1	2,059	0.05%
2024/08/23	1	331.00	1	330.50	330.50	0	2,064	0.00%
2024/08/22	0	319.50	0	0.00	319.00	0	2,055	0.00%
2024/08/20	0.1	338.00	0	0.00	339.00	0.1	2,146	0.00%
2024/08/19	2	327.25	4	331.50	341.50	-2	2,180	-0.09%
2024/08/14	0	0.00	0.1	310.00	309.50	-0.1	2,256	0.00%
2024/08/13	0	0.00	1	317.00	313.00	-1	2,269	-0.04%
2024/08/12	1	302.50	1	305.50	309.50	0	2,286	0.00%
2024/08/09	1	308.00	0	0.00	300.00	1	2,324	0.04%
2024/08/08	1	293.00	2	302.50	302.00	-1	2,316	-0.04%
2024/08/07	2	285.00	2	284.25	288.00	0	2,302	0.00%
2024/08/06	8.1	257.02	9	261.22	264.00	-1	2,310	-0.04%
2024/08/05	1.1	282.38	4	270.00	269.50	-3	2,327	-0.13%
2024/08/02	8	308.38	9	304.00	299.00	-1	2,350	-0.04%
2024/08/01	9	317.11	6	309.17	307.50	3	2,330	0.13%
2024/07/31	7	323.86	7	322.07	322.00	0	2,279	0.00%
2024/07/30	0	0.00	1	304.00	315.00	-1	2,255	-0.04%
2024/07/29	1	311.50	2.2	314.95	304.00	-1.2	2,282	-0.05%
2024/07/26	1	306.50	2.2	305.41	307.00	-1.2	2,328	-0.05%
2024/07/23	1	300.00	1	300.00	298.50	0	2,331	0.00%
2024/07/19	3.2	319.06	2	316.75	300.00	1.2	2,473	0.05%
2024/07/18	1	313.00	1	304.00	311.50	0	2,590	0.00%
2024/07/17	0	0.00	6.3	307.07	310.00	-6.3	2,607	-0.24%
2024/07/16	7	293.50	7	287.93	293.50	0	2,602	0.00%
2024/07/15	6.4	289.74	6	285.25	290.00	0.4	2,660	0.01%
2024/07/12	1	291.00	1	286.50	291.00	0	2,705	0.00%
2024/07/11	0.3	294.00	5.1	298.36	299.50	-4.8	2,769	-0.17%
2024/07/10	6.1	296.52	2	299.25	295.00	4.1	2,765	0.15%
2024/07/09	19	304.87	11.1	307.58	303.00	7.9	2,789	0.28%
2024/07/08	0.1	307.00	6	306.25	306.50	-6	2,741	-0.22%
2024/07/05	0	0.00	2	305.50	300.00	-2	2,720	-0.07%
2024/07/04	0	0.00	2	298.00	296.50	-2	2,706	-0.07%
2024/07/03	10.1	296.99	0	0.00	286.50	10.1	2,718	0.37%
2024/07/02	7	313.93	9	319.28	305.50	-2	2,697	-0.07%
2024/07/01	2	307.00	9	300.67	308.00	-7	2,619	-0.27%
2024/06/28	1.3	287.68	2	289.50	289.00	-0.8	2,589	-0.03%
2024/06/27	0	0.00	2	287.50	288.00	-2	2,620	-0.08%
2024/06/26	10	292.90	3	299.50	287.50	7	2,607	0.27%
2024/06/25	0	0.00	5	289.50	293.00	-5	2,587	-0.19%
2024/06/24	5	290.20	2	290.00	293.00	3	2,567	0.12%
2024/06/21	3	288.33	7	289.14	291.00	-4	2,561	-0.16%
2024/06/20	5.1	285.08	4	284.75	286.00	1.1	2,546	0.04%
2024/06/19	6	286.83	3	286.17	286.00	3	2,532	0.12%
2024/06/18	4	290.25	9	292.56	290.00	-5	2,521	-0.20%
2024/06/17	8	282.75	5	289.00	282.00	3	2,494	0.12%
2024/06/14	3	295.83	5	292.30	294.00	-2	2,473	-0.08%
2024/06/13	4	297.38	8	295.88	300.00	-4	2,458	-0.16%
2024/06/12	12	287.42	8	288.81	289.00	4	2,445	0.16%
2024/06/11	2	275.25	0	0.00	281.50	2	2,455	0.08%
2024/06/07	1	307.50	3	289.00	278.50	-2	2,445	-0.08%
2024/06/06	2	297.00	0	0.00	298.50	2	2,434	0.08%
2024/06/04	0	0.00	4	287.68	288.50	-4	2,497	-0.16%
2024/06/03	0	0.00	1.1	288.67	293.00	-1.1	2,555	-0.04%
2024/05/31	3	275.00	2	270.50	287.00	1	2,553	0.04%
2024/05/30	1	275.00	5	265.90	267.50	-4	2,574	-0.16%
2024/05/29	1	281.00	0	0.00	281.00	1	2,547	0.04%
2024/05/28	0	281.00	0	0.00	285.00	0	2,536	0.00%
2024/05/27	17.1	284.97	13	284.00	286.00	4.1	2,533	0.16%
2024/05/24	16	283.16	19.1	272.84	290.00	-3.1	2,446	-0.13%
2024/05/23	14	271.54	14	270.57	271.00	0	2,379	0.00%
2024/05/22	33	259.80	33.2	261.45	261.00	-0.2	2,312	-0.01%
2024/05/21	9	244.22	16.1	244.23	250.50	-7.1	2,198	-0.32%
2024/05/20	3	229.83	2	226.25	228.00	1	2,113	0.05%
2024/05/17	1	230.00	1	230.50	230.00	0	2,096	0.00%
2024/05/16	3	226.00	2	224.75	225.50	1	2,069	0.05%
2024/05/15	4	219.63	1.1	220.64	222.00	2.9	2,032	0.14%
2024/05/14	0	0.00	7	212.29	214.50	-7	1,977	-0.35%
2024/05/13	0	0.00	1	207.50	207.50	-1	1,957	-0.05%
2024/05/10	1	213.00	3	208.83	213.00	-2	1,942	-0.10%
2024/05/09	2.2	215.82	3.1	214.65	213.00	-0.9	1,912	-0.05%
2024/05/08	2	206.75	1	208.00	207.00	1	1,842	0.05%
2024/05/07	0	0.00	0.2	204.75	205.50	-0.2	1,790	-0.01%
2024/05/06	0	0.00	3	200.00	201.50	-3	1,763	-0.17%
2024/05/03	1	202.50	1	201.00	200.00	0	1,753	0.00%
2024/05/02	1	200.00	2	198.25	198.50	-1	1,720	-0.06%
2024/04/30	10	199.40	7	199.36	198.00	3	1,673	0.18%
2024/04/29	1	200.00	1	197.50	193.00	0	1,596	0.00%
2024/04/26	0	0.00	2	195.25	197.50	-2	1,546	-0.13%
2024/04/25	1	199.00	1.2	199.60	197.00	-0.2	1,503	-0.02%
2024/04/24	7	187.50	19.7	190.70	196.50	-12.7	1,393	-0.91%
2024/04/23	4	182.25	8	183.56	179.50	-4	1,200	-0.33%
2024/04/22	2	178.50	0	0.00	179.50	2	1,154	0.17%
2024/04/19	1	183.50	10	182.00	182.50	-9	1,113	-0.81%
2024/04/18	4.4	180.45	9	182.45	180.50	-4.6	1,046	-0.44%
2024/04/17	2	182.00	4	178.50	180.50	-2	976	-0.20%
2024/04/16	0.3	167.29	0	0.00	171.00	0.3	887	0.03%
2024/04/15	7	173.21	9	171.39	170.50	-2	874	-0.23%
2024/04/12	1	169.00	0	0.00	168.50	1	840	0.12%
2024/04/10	0	0.00	1	167.50	167.50	-1	839	-0.12%
2024/04/09	2	164.00	1	168.00	166.50	1	836	0.12%
2024/04/08	0	0.00	2	171.75	172.00	-2	808	-0.25%
2024/04/03	1	170.00	1	172.00	168.00	0	787	0.00%
2024/04/02	0	0.00	7	171.71	170.00	-7	781	-0.90%
2024/04/01	1	170.00	3	165.83	169.50	-2	749	-0.27%
2024/03/26	0	159.00	0	0.00	158.00	0	713	0.00%
2024/03/25	0	0.00	2	161.50	161.00	-2	713	-0.28%
2024/03/22	0	0.00	0	160.00	161.00	0	715	0.00%
2024/03/21	1	158.50	0	0.00	158.50	1	721	0.14%
2024/03/20	1	160.00	0	161.00	160.00	1	746	0.13%
2024/03/19	1	157.00	0	0.00	157.50	1	741	0.13%
2024/03/18	0	0.00	1	158.00	156.50	-1	754	-0.13%
2024/03/15	1	149.57	0	0.00	151.50	1	758	0.14%
2024/03/14	3	152.00	0	0.00	149.50	3	777	0.39%
2024/03/11	5	157.60	5	156.00	156.50	0	796	0.00%
2024/03/08	2	159.75	0	0.00	156.00	2	796	0.25%
2024/03/07	1	167.00	1	168.00	166.00	0	777	0.00%
2024/03/06	5	170.80	2	172.50	172.00	3	747	0.40%
2024/03/05	0	0.00	0.3	165.00	164.50	-0.3	695	-0.04%
2024/03/04	1	166.00	1	164.50	164.00	0	693	0.00%
2024/03/01	0	0.00	1	163.50	162.00	-1	669	-0.15%
2024/02/27	1	162.50	0	0.00	160.50	1	678	0.15%
2024/02/26	0	161.00	0	0.00	161.50	0	682	0.00%
2024/02/22	0	0.00	2	163.00	163.00	-2	741	-0.27%
2024/02/21	1	159.50	0	0.00	159.00	1	756	0.13%
2024/02/20	0	161.59	0	0.00	161.00	0	764	0.00%
2024/02/19	1	160.50	0	0.00	161.00	1	773	0.13%
2024/02/16	0	0.00	1	160.50	160.50	-1	777	-0.13%
2024/02/15	1	157.50	0	0.00	157.50	1	778	0.13%
2024/02/05	0	0.00	2.1	157.74	157.50	-2.1	787	-0.26%
2024/02/02	1	156.50	0	0.00	157.50	1	811	0.12%
2024/02/01	1	158.00	0	0.00	157.00	1	860	0.12%
2024/01/22	0	0.00	1	158.50	161.00	-1	1,279	-0.08%
2024/01/19	0	0.00	1	156.00	156.50	-1	1,341	-0.07%
2024/01/18	1	155.50	0	0.00	154.50	1	1,449	0.07%
2024/01/17	1	156.50	0	0.00	156.00	1	1,474	0.07%
2024/01/15	0	0.00	1	162.00	162.00	-1	1,514	-0.07%
2024/01/11	1	160.00	0	0.00	160.00	1	1,579	0.06%
2024/01/10	1	161.00	1	161.00	161.00	0	1,632	0.00%
2024/01/05	0	0.00	1	160.00	162.00	-1	1,855	-0.05%
2024/01/03	2	157.25	0	0.00	157.50	2	1,894	0.11%
2024/01/02	1	161.50	0	0.00	161.00	1	1,886	0.05%
2023/12/29	0	0.00	1	165.00	162.50	-1	1,895	-0.05%
2023/12/28	1	163.00	0	0.00	162.50	1	1,896	0.05%
2023/12/27	1	162.00	0	0.00	163.00	1	1,911	0.05%
2023/12/21	0	0.00	1	164.00	163.00	-1	2,009	-0.05%
2023/12/20	1	162.00	0	0.00	162.00	1	2,126	0.05%
2023/12/19	1	161.50	0	0.00	161.50	1	2,144	0.05%
2023/12/15	3	164.33	0	0.00	163.50	3	2,153	0.14%
2023/12/14	1	167.00	0	0.00	166.00	1	2,162	0.05%
2023/12/13	0	0.00	1	169.00	169.00	-1	2,192	-0.05%
2023/12/08	1	167.50	0	0.00	167.00	1	2,174	0.05%
2023/12/07	0	0.00	3	168.83	166.00	-3	2,149	-0.14%
2023/12/06	1	161.50	0	0.00	163.00	1	2,102	0.05%
2023/12/05	1	162.50	0	0.00	162.50	1	2,098	0.05%
2023/12/04	0	0.00	2	166.50	166.00	-2	2,095	-0.10%
2023/12/01	2	164.50	0	0.00	165.00	2	2,081	0.10%
2023/11/30	1	165.00	2	166.50	164.50	-1	2,079	-0.05%
2023/11/29	1	167.00	3	166.50	166.50	-2	2,073	-0.10%
2023/11/28	1	165.99	1	165.50	166.00	0	2,076	0.00%
2023/11/27	1	165.50	4	163.00	163.00	-3	2,087	-0.14%
2023/11/22	1	164.00	1	165.00	163.50	0	2,122	0.00%
2023/11/21	2	168.00	2	169.00	167.00	0	2,098	0.00%
2023/11/20	5	166.50	2	169.75	165.50	3	2,074	0.14%
2023/11/17	1	167.00	1	169.00	169.00	0	2,046	0.00%
2023/11/16	1	167.00	1	163.50	167.00	0	2,037	0.00%
2023/11/15	1	166.50	4	165.50	164.50	-3	2,036	-0.15%
2023/11/13	0	0.00	3	165.33	166.00	-3	2,018	-0.15%
2023/11/10	5	163.50	1	162.00	161.00	4	2,007	0.20%
2023/11/09	2	166.75	0	0.00	166.00	2	1,982	0.10%
2023/11/08	1	171.00	7	171.64	170.50	-6	1,934	-0.31%
2023/11/07	0	0.00	1	173.00	171.50	-1	1,919	-0.05%
2023/11/06	29	169.78	29	170.47	171.00	0	1,910	0.00%
2023/11/03	3	172.50	2	173.25	171.00	1	1,890	0.05%
2023/11/02	8	173.06	18	171.92	173.50	-10	1,866	-0.54%
2023/11/01	12	165.96	8	166.19	166.00	4	1,803	0.22%
2023/10/31	13	172.38	15	172.33	168.50	-2	1,760	-0.11%
2023/10/30	4	169.25	2	169.50	169.50	2	1,572	0.13%
2023/10/27	1	168.00	0	0.00	169.00	1	1,579	0.06%
2023/10/26	0.2	170.00	5	170.40	168.50	-4.8	1,522	-0.32%
2023/10/25	3	170.33	2	171.00	168.50	1	1,415	0.07%
2023/10/24	5	169.40	4	169.13	171.50	1	1,391	0.07%
2023/10/19	31	166.66	30	167.13	167.00	1	1,333	0.07%
2023/10/18	8	170.19	5	170.50	171.00	3	1,285	0.23%
2023/10/17	1	170.50	0	0.00	170.50	1	1,231	0.08%
2023/10/16	6	172.17	18.8	172.67	169.00	-12.8	1,175	-1.08%
2023/10/13	0	0.00	6	166.33	166.00	-6	1,069	-0.56%
2023/10/12	0	0.00	4	161.00	160.50	-4	1,028	-0.39%
2023/10/11	1	154.00	2	158.25	158.00	-1	1,014	-0.10%
2023/10/05	1	157.50	1	159.50	156.00	0	997	0.00%
2023/10/04	1	154.00	0	0.00	156.50	1	1,011	0.10%
2023/10/03	2	157.50	1	161.00	155.50	1	1,020	0.10%
2023/10/02	4	159.00	0	0.00	159.00	4	1,011	0.40%
2023/09/28	7	155.14	2	156.75	154.50	5	1,018	0.49%
2023/09/27	2	158.00	5	156.00	156.50	-3	1,015	-0.30%
2023/09/26	1	163.50	2	163.00	162.50	-1	993	-0.10%
2023/09/25	2	170.00	4.5	165.67	169.50	-2.5	961	-0.26%
2023/09/22	0	0.00	2	157.00	158.50	-2	864	-0.23%
2023/09/21	1	153.00	0	0.00	153.00	1	877	0.11%
2023/09/20	1	156.50	0	0.00	156.00	1	899	0.11%
2023/09/18	11	158.73	4	158.63	155.50	7	926	0.76%
2023/09/15	3	155.00	1	157.00	153.50	2	870	0.23%
2023/09/11	1	146.50	1	148.00	149.50	0	876	0.00%
2023/09/08	2	149.50	2	151.00	149.50	0	869	0.00%
2023/09/05	1	154.00	0.1	154.50	153.50	0.9	873	0.10%
2023/09/01	1	155.00	2	155.00	153.50	-1	874	-0.11%
2023/08/31	5.1	157.58	2.5	157.40	157.00	2.6	882	0.29%
2023/08/30	3	157.50	3	155.83	156.00	0	869	0.00%
2023/08/29	2	152.50	0	0.00	152.50	2	831	0.24%
2023/08/25	0	0.00	3	148.67	147.50	-3	824	-0.36%
2023/08/24	1	145.50	0	0.00	146.50	1	831	0.12%
2023/08/22	2	144.75	2	143.50	144.00	0	863	0.00%
2023/08/21	1	143.00	0.2	146.50	145.00	0.8	875	0.09%
2023/08/11	0	0.00	1	138.50	138.50	-1	1,022	-0.10%
2023/08/10	1	137.00	0	0.00	136.50	1	1,029	0.10%
2023/08/09	1	138.50	0	0.00	138.00	1	1,028	0.10%
2023/08/08	1	143.00	0	0.00	141.00	1	1,024	0.10%
2023/08/02	1	147.00	1	147.50	148.00	0	1,046	0.00%
2023/08/01	0	0.00	2	156.75	154.00	-2	1,041	-0.19%
2023/07/31	1	145.50	1	148.00	145.50	0	1,005	0.00%
2023/07/27	1	146.50	0	0.00	147.50	1	1,027	0.10%
2023/07/26	0	0.00	1	150.00	147.00	-1	1,048	-0.10%
2023/07/25	1	150.50	0	0.00	150.50	1	1,066	0.09%
2023/07/20	1	151.50	1	151.00	151.00	0	1,113	0.00%
2023/07/17	0.3	158.00	1	157.50	156.50	-0.8	1,182	-0.06%
2023/07/13	1	156.50	2	153.75	152.50	-1	1,269	-0.08%
2023/07/12	1	151.50	0	0.00	151.50	1	1,378	0.07%
2023/07/11	3	152.83	2.1	153.86	154.50	0.9	1,399	0.06%
2023/07/07	1	161.00	1	161.00	161.00	0	1,530	0.00%
2023/07/06	3	164.00	4	163.88	160.50	-1	1,555	-0.06%
2023/07/05	1	165.00	0	0.00	164.50	1	1,587	0.06%
2023/07/04	1	164.50	1	166.00	166.50	0	1,626	0.00%
2023/07/03	0	0.00	2	166.25	167.50	-2	1,708	-0.12%
2023/06/30	2	165.25	1	166.50	164.50	1	2,067	0.05%
2023/06/29	4	169.75	2	169.75	168.50	2	2,118	0.09%
2023/06/28	10	165.15	11	169.77	163.50	-1	2,099	-0.05%
2023/06/27	1	166.50	1	168.00	167.00	0	2,113	0.00%
2023/06/26	1	166.00	1	166.00	166.00	0	2,173	0.00%
2023/06/21	1.8	163.64	2	161.75	161.50	-0.3	2,230	-0.01%
2023/06/20	0	0.00	0.5	161.00	160.00	-0.5	2,493	-0.02%
2023/06/16	1.1	162.91	0	0.00	163.50	1.1	2,613	0.04%
2023/06/15	4	160.00	14	160.21	162.00	-10	2,626	-0.38%
2023/06/14	2	162.00	1	163.00	162.00	1	2,663	0.04%
2023/06/13	5	164.00	0	0.00	163.50	5	2,725	0.18%
2023/06/12	1	166.00	1	164.50	164.00	0	2,911	0.00%
2023/06/08	1.3	171.20	0	0.00	169.50	1.3	3,223	0.04%
2023/06/07	2	169.75	1	171.00	171.00	1	3,461	0.03%
2023/06/01	0	0.00	11	174.09	173.50	-11	3,826	-0.29%
2023/05/31	1	175.00	0	0.00	173.50	1	3,849	0.03%
2023/05/29	3	175.17	90	173.88	176.50	-87	4,025	-2.16%
2023/05/26	0	0.00	16	169.66	170.00	-16	4,130	-0.39%
2023/05/25	2	173.50	0	0.00	172.00	2	4,141	0.05%
2023/05/24	11	171.95	2	173.00	173.50	9	4,144	0.22%
2023/05/23	12	174.75	4	175.50	176.00	8	4,181	0.19%
2023/05/22	40	173.81	1	175.00	172.00	39	4,164	0.94%
2023/05/19	43.1	171.81	2	170.75	171.50	41.1	4,139	0.99%
2023/05/18	1	169.50	1	166.00	165.50	0	4,094	0.00%
2023/05/17	0	0.00	1	165.50	165.00	-1	4,078	-0.02%
2023/05/12	1	160.00	4	160.00	161.50	-3	4,136	-0.07%
2023/05/11	0.5	159.83	0	0.00	158.00	0.5	4,145	0.01%
2023/05/10	2	163.75	0	0.00	163.00	2	4,139	0.05%
2023/05/09	2	163.00	3	161.50	163.00	-1	4,131	-0.02%
2023/05/08	2	165.50	0	0.00	165.50	2	4,127	0.05%
2023/05/04	1	160.50	1	162.00	164.00	0	4,158	0.00%
2023/05/03	1.1	160.50	1	159.50	160.50	0.1	4,158	0.00%
2023/05/02	1	165.50	0	0.00	165.00	1	4,156	0.02%
2023/04/28	5	162.80	3	164.50	165.50	2	4,148	0.05%
2023/04/27	0	0.00	1	159.50	159.50	-1	4,127	-0.02%
2023/04/26	0.1	160.00	0	0.00	161.00	0.1	4,114	0.00%
2023/04/25	1	161.50	1	167.00	161.50	0	4,100	0.00%
2023/04/24	10	166.15	1	165.00	167.50	9	4,072	0.22%
2023/04/21	0.2	168.00	5	168.10	166.00	-4.8	4,060	-0.12%
2023/04/20	8	174.81	0	0.00	172.00	8	4,022	0.20%
2023/04/19	1	180.00	1	177.50	177.00	0	4,002	0.00%
2023/04/18	10	183.15	2.2	183.00	180.50	7.8	3,973	0.20%
2023/04/17	4.2	184.83	7	185.57	181.00	-2.8	3,910	-0.07%
2023/04/14	3	176.50	5	176.30	177.00	-2	3,800	-0.05%
2023/04/13	22	177.59	17	180.94	176.00	5	3,775	0.13%
2023/04/12	5	185.50	6	186.00	185.50	-1	3,699	-0.03%
2023/04/11	0	0.00	2	181.75	183.00	-2	3,611	-0.06%
2023/04/10	5	180.20	2	180.00	181.50	3	3,589	0.08%
2023/04/07	8	180.25	8	180.75	179.50	0	3,559	0.00%
2023/04/06	3	179.17	3	177.83	178.50	0	3,554	0.00%
2023/03/31	17	180.09	26	182.37	175.00	-9	3,468	-0.26%
2023/03/30	2	172.75	3.1	174.83	175.00	-1.1	3,112	-0.03%
2023/03/28	5	169.00	30	167.20	167.50	-25	3,054	-0.82%
2023/03/27	38	170.63	25	169.66	172.00	13	3,031	0.43%
2023/03/24	4	175.25	10.2	176.65	173.50	-6.2	2,968	-0.21%
2023/03/23	30	173.90	35	177.39	173.00	-5	2,888	-0.17%
2023/03/22	20	170.10	4	169.50	170.00	16	2,630	0.61%
2023/03/21	11	162.36	10	161.80	162.50	1	2,556	0.04%
2023/03/20	5	162.00	5	161.50	162.00	0	2,536	0.00%
2023/03/17	9	162.72	4	162.25	161.50	5	2,545	0.20%
2023/03/16	7	162.50	10	165.75	162.50	-3	2,514	-0.12%
2023/03/15	18	170.17	12	171.50	166.00	6	2,548	0.24%
2023/03/14	10	170.65	16	172.00	168.00	-6	2,442	-0.25%
2023/03/13	11	167.50	19	171.03	173.00	-8	2,377	-0.34%
2023/03/10	5	169.50	9	169.11	164.00	-4	2,257	-0.18%
2023/03/09	8	166.25	14.5	169.12	173.50	-6.5	2,112	-0.31%
2023/03/08	4	156.88	6	158.58	158.00	-2	2,066	-0.10%
2023/03/07	4	152.75	3	152.50	151.00	1	2,078	0.05%
2023/03/06	1	156.00	1	157.50	156.50	0	2,044	0.00%
2023/03/03	1	157.00	2	156.50	155.50	-1	1,985	-0.05%
2023/03/02	9.1	156.16	12	155.25	156.00	-2.9	1,966	-0.15%
2023/03/01	2	152.75	9	155.89	155.00	-7	1,923	-0.36%
2023/02/24	9.3	151.14	10.1	152.11	149.50	-0.9	1,792	-0.05%
2023/02/23	0	0.00	8	146.75	146.00	-8	1,678	-0.48%
2023/02/22	0	0.00	0.1	141.50	142.50	-0.1	1,661	-0.01%
2023/02/21	1	148.50	1	146.50	144.50	0	1,668	0.00%
2023/02/16	0	0.00	0	141.00	143.00	0	1,825	0.00%
2023/02/15	0	0.00	1	139.50	139.50	-1	1,891	-0.05%
2023/02/14	1	143.50	0	0.00	140.50	1	1,903	0.05%
2023/02/13	0	0.00	4	143.00	143.50	-4	1,905	-0.21%
2023/02/09	4	138.75	4	139.25	138.50	0	1,912	0.00%
2023/02/08	1	142.50	0	0.00	142.50	1	1,912	0.05%
2023/02/06	0	0.00	3	139.33	140.00	-3	1,942	-0.15%
2023/02/02	2	144.25	2	144.00	143.50	0	2,005	0.00%
2023/01/31	2.1	140.48	0	0.00	140.00	2.1	1,996	0.11%
2023/01/30	4	137.75	4	138.50	140.00	0	1,999	0.00%
2023/01/13	0	0.00	1	132.00	131.50	-1	2,052	-0.05%
2023/01/10	5	134.50	1	134.50	135.50	4	2,204	0.18%
2023/01/06	0	131.50	0	0.00	132.00	0	2,263	0.00%
2023/01/05	1	134.00	13	133.38	131.50	-12	2,299	-0.52%
2023/01/04	2	133.00	3	134.00	133.00	-1	2,340	-0.04%
2023/01/03	0	0.00	4	134.00	136.00	-4	2,390	-0.17%
2022/12/30	0	0.00	2	134.50	134.50	-2	2,451	-0.08%
2022/12/29	1	136.00	1	134.50	134.50	0	2,458	0.00%
2022/12/28	2	136.50	1	137.00	134.00	1	2,478	0.04%
2022/12/27	2	141.50	0	0.00	140.00	2	2,484	0.08%
2022/12/26	6	142.42	21	142.00	142.50	-15	2,484	-0.60%
2022/12/20	1	136.00	2	138.75	133.00	-1	2,511	-0.04%
2022/12/19	1	140.50	1	140.00	139.00	0	2,526	0.00%
2022/12/16	6	138.00	5	137.00	137.50	1	2,536	0.04%
2022/12/13	0	0.00	2	137.50	135.50	-2	2,580	-0.08%
2022/12/12	0	0.00	1	137.00	137.50	-1	2,594	-0.04%
2022/12/09	1	139.00	2	137.75	138.00	-1	2,663	-0.04%
2022/12/07	14	146.71	3	148.00	140.00	11	2,731	0.40%
2022/12/06	5	146.80	7	146.57	147.00	-2	2,655	-0.08%
2022/12/05	13	146.27	7	146.07	146.00	6	2,591	0.23%
2022/12/02	10.1	147.04	1	148.42	147.00	9.1	2,559	0.35%
2022/12/01	5	143.71	6.1	141.67	144.50	-1.1	2,506	-0.04%
2022/11/30	7	140.36	3	138.83	137.50	4	2,474	0.16%
2022/11/29	8	132.81	6	134.17	135.50	2	2,414	0.08%
2022/11/28	2	125.00	0	0.00	127.00	2	2,458	0.08%
2022/11/25	2	124.50	0	0.00	124.50	2	2,510	0.08%
2022/11/24	2	127.00	3	125.83	127.00	-1	2,570	-0.04%
2022/11/23	1	124.50	3	125.83	124.50	-2	2,602	-0.08%
2022/11/22	1	124.50	1	124.50	124.50	0	2,629	0.00%
2022/11/21	1	128.00	0	0.00	126.00	1	2,739	0.04%
2022/11/18	1	126.50	3	127.17	126.00	-2	2,778	-0.07%
2022/11/16	10	127.55	8	126.94	126.50	2	2,871	0.07%
2022/11/15	3	134.33	1	137.50	135.00	2	2,832	0.07%
2022/11/14	2	132.50	5.1	131.41	133.00	-3.1	2,900	-0.11%
2022/11/11	9	125.83	7	128.14	124.00	2	2,912	0.07%
2022/11/10	4	122.00	1	123.00	123.00	3	2,885	0.10%
2022/11/09	0	0.00	6	122.50	122.50	-6	2,989	-0.20%
2022/11/08	9.1	121.52	6	122.67	120.50	3.1	3,065	0.10%
2022/11/07	3	122.00	5	122.00	120.50	-2	3,148	-0.06%
2022/11/04	1	119.00	1	119.50	120.50	0	3,254	0.00%
2022/11/03	3	120.83	1	121.50	120.00	2	3,337	0.06%
2022/11/02	5	119.50	0	0.00	119.50	5	3,502	0.14%
2022/11/01	21	120.69	12	119.50	119.50	9	3,652	0.25%
2022/10/31	22	115.00	2	112.50	114.50	20	3,643	0.55%
2022/10/28	3	110.33	23	111.07	110.00	-20	3,749	-0.53%
2022/10/26	22	111.50	1	109.50	111.00	21	4,143	0.51%
2022/10/25	0	0.00	0	113.00	111.00	0	4,256	0.00%
2022/10/24	4	115.13	2	115.00	112.00	2	4,354	0.05%
2022/10/21	2	113.75	1	113.50	111.50	1	4,502	0.02%
2022/10/20	1.1	115.68	23	117.30	115.50	-21.9	4,538	-0.48%
2022/10/19	3	122.17	4	122.88	120.50	-1	4,539	-0.02%
2022/10/18	22	121.09	6	121.33	119.50	16	4,483	0.36%
2022/10/17	3	116.67	0	0.00	122.50	3	4,489	0.07%
2022/10/14	4	122.88	1	122.00	123.50	3	4,512	0.07%
2022/10/13	4	122.38	2	122.50	116.00	2	4,537	0.04%
2022/10/12	11.1	124.80	17	124.15	125.00	-5.9	4,543	-0.13%
2022/10/11	1	127.00	1	126.50	127.00	0	4,555	0.00%
2022/10/07	7.1	136.77	17	136.32	135.00	-9.9	4,555	-0.22%
2022/10/05	3	146.83	0	0.00	144.00	3	4,789	0.06%
2022/10/04	2	144.25	6	144.33	144.50	-4	4,848	-0.08%
2022/10/03	0	0.00	1	140.50	141.00	-1	4,953	-0.02%
2022/09/29	2	140.00	0	0.00	138.00	2	5,105	0.04%
2022/09/28	3.1	141.92	2	141.00	137.50	1.1	5,130	0.02%
2022/09/27	6	144.42	6	146.67	147.50	0	5,130	0.00%
2022/09/26	2.1	148.49	2	149.25	143.50	0.1	5,131	0.00%
2022/09/23	2	156.00	1	156.00	153.50	1	5,142	0.02%
2022/09/20	2	154.50	3	154.50	155.50	-1	5,150	-0.02%
2022/09/19	2	148.50	3	152.50	153.50	-1	5,174	-0.02%
2022/09/16	8	149.56	7	151.57	152.50	1	5,239	0.02%
2022/09/15	19.3	152.72	13	152.81	149.00	6.3	5,231	0.12%
2022/09/14	3	158.33	6	157.92	158.50	-3	5,260	-0.06%
2022/09/13	14	162.11	0	0.00	161.00	14	5,409	0.26%
2022/09/12	1	166.00	4	166.00	164.00	-3	5,500	-0.05%
2022/09/08	0	0.00	2	163.75	164.00	-2	5,602	-0.04%
2022/09/07	6	161.33	3	160.83	160.00	3	5,685	0.05%
2022/09/06	11.1	164.09	2	167.25	163.00	9.1	5,881	0.15%
2022/09/05	14	175.21	13	172.96	170.00	1	6,038	0.02%
2022/09/02	5	177.60	14	180.43	176.00	-9	6,005	-0.15%
2022/09/01	10	176.40	5	175.00	174.00	5	5,881	0.09%
2022/08/31	0	0.00	10	178.85	180.00	-10	5,852	-0.17%
2022/08/29	6	167.75	12.1	168.58	169.50	-6.1	5,983	-0.10%
2022/08/26	10	178.85	8	175.75	173.50	2	5,984	0.03%
2022/08/25	6	175.25	2.5	175.80	175.00	3.5	5,885	0.06%
2022/08/24	2	173.28	1	173.00	173.00	1	5,889	0.02%
2022/08/23	13.5	173.56	21	174.07	172.50	-7.5	5,924	-0.13%
2022/08/22	18	173.61	7	171.64	170.00	11	5,924	0.19%
2022/08/19	7.1	174.34	15	177.00	179.50	-7.9	5,947	-0.13%
2022/08/18	17	170.03	14	168.68	173.00	3	5,835	0.05%
2022/08/17	7	169.07	4	168.51	167.50	3	5,779	0.05%
2022/08/16	12	174.04	22	174.34	169.50	-10	5,806	-0.17%
2022/08/15	10	170.65	8	172.19	171.50	2	5,701	0.04%
2022/08/12	11	169.64	14.1	170.68	171.00	-3.1	5,614	-0.05%
2022/08/11	12.1	168.74	30	168.98	170.50	-17.9	5,511	-0.33%
2022/08/10	5	167.50	8.1	167.70	164.50	-3.1	5,417	-0.06%
2022/08/09	17.1	167.70	16.3	167.13	168.00	0.8	5,347	0.01%
2022/08/08	29	166.93	20.3	168.07	170.00	8.8	5,179	0.17%
2022/08/05	14.1	161.68	9.1	159.68	162.50	5	5,029	0.10%
2022/08/04	13.4	157.14	17	156.82	159.50	-3.7	4,991	-0.07%
2022/08/03	14.1	164.31	14.5	164.27	159.50	-0.5	4,896	-0.01%
2022/08/02	2.1	160.80	12	161.42	163.50	-10	4,624	-0.22%
2022/08/01	3.2	164.53	3	165.17	161.50	0.2	4,579	0.00%
2022/07/29	6	161.83	2	161.00	161.00	4	4,486	0.09%
2022/07/28	10	157.15	16.1	158.16	159.00	-6.1	4,410	-0.14%
2022/07/27	8	151.38	4	150.75	151.50	4	4,254	0.09%
2022/07/26	5	150.30	1	147.50	146.50	4	4,206	0.10%
2022/07/25	10	154.40	9	154.33	154.50	1	4,205	0.02%
2022/07/22	20.1	156.70	13	153.46	153.00	7.1	4,242	0.17%
2022/07/21	2	156.75	2	154.75	157.50	0	4,252	0.00%
2022/07/20	1	152.00	1	154.50	152.00	0	4,242	0.00%
2022/07/19	2	152.50	1	153.00	152.00	1	4,229	0.02%
2022/07/18	1	157.00	1	161.50	157.00	0	4,261	0.00%
2022/07/14	3	156.00	3	158.00	159.50	0	4,223	0.00%
2022/07/13	8	160.81	8	162.88	156.00	0	4,166	0.00%
2022/07/12	1	149.50	1	149.00	153.50	0	4,049	0.00%
2022/07/11	5	153.50	6	153.00	155.00	-1	4,060	-0.02%
2022/07/08	5	145.69	7	150.14	152.50	-2	3,974	-0.05%
2022/07/07	4	134.25	3	133.33	139.00	1	3,924	0.03%
2022/07/06	2	131.00	2	126.50	126.50	0	3,872	0.00%
2022/07/05	2	134.25	2	132.75	137.00	0	3,871	0.00%
2022/07/04	1	146.00	1	138.50	138.00	0	3,995	0.00%
2022/07/01	3.1	153.85	5	146.60	140.00	-2	4,071	-0.05%
2022/06/30	0	0.00	1	161.00	152.50	-1	4,110	-0.02%
2022/06/29	2	162.50	1	157.50	165.00	1	4,217	0.02%
2022/06/28	4	162.63	4	163.38	162.00	0	4,276	0.00%
2022/06/27	7	166.07	6	166.00	167.50	1	4,341	0.02%
2022/06/24	3	158.83	5	156.70	162.00	-2	4,401	-0.05%
2022/06/23	1	158.50	2	156.25	158.50	-1	4,475	-0.02%
2022/06/22	8.2	165.91	2	169.50	157.50	6.2	4,737	0.13%
2022/06/21	27	174.19	24	174.23	174.50	3	4,993	0.06%
2022/06/20	17	173.71	18	174.44	175.00	-1	4,977	-0.02%
2022/06/17	11	173.09	10.3	173.31	174.00	0.7	4,936	0.01%
2022/06/16	9	172.11	8	170.81	169.00	1	4,982	0.02%
2022/06/15	18	175.53	20	175.40	169.50	-2	5,024	-0.04%
2022/06/14	10	170.80	30.1	170.00	173.00	-20.1	4,864	-0.41%
2022/06/13	1	163.38	3.1	166.45	165.50	-2	4,663	-0.04%
2022/06/10	1	166.00	1	166.50	163.50	0	4,645	0.00%
2022/06/09	2	163.77	3	166.00	165.50	-1	4,636	-0.02%
2022/06/08	8	169.06	8.1	169.97	168.00	-0.1	4,627	0.00%
2022/06/07	7.1	166.65	8.2	167.26	168.00	-1.1	4,564	-0.02%
2022/06/06	4	156.88	0	0.00	157.50	4	4,476	0.09%
2022/06/01	2	159.47	2	159.75	156.50	0	4,580	0.00%
2022/05/31	15	159.63	20	158.98	158.00	-5	4,717	-0.11%
2022/05/30	6	156.42	6.4	156.28	157.50	-0.4	4,666	-0.01%
2022/05/27	17	151.50	22.1	148.83	150.50	-5.1	4,616	-0.11%
2022/05/26	0	0.00	1	140.50	143.50	-1	4,578	-0.02%
2022/05/24	8	142.88	4	140.00	138.00	4	4,635	0.09%
2022/05/23	3	143.17	12	145.08	142.50	-9	4,598	-0.20%
2022/05/20	3	144.17	7	143.71	142.50	-4	4,629	-0.09%
2022/05/19	3	137.67	0.2	139.00	145.00	2.8	4,642	0.06%
2022/05/18	27	143.19	1	143.00	142.00	26	4,660	0.56%
2022/05/17	0	0.00	12	137.25	139.50	-12	4,660	-0.26%
2022/05/16	1	137.00	4	136.38	137.50	-3	4,696	-0.06%
2022/05/13	1	133.50	8.5	133.29	134.50	-7.5	4,725	-0.16%
2022/05/12	3	133.50	3	132.33	130.50	0	4,779	0.00%
2022/05/11	4	134.63	3	135.83	135.00	1	4,842	0.02%
2022/05/09	1	135.50	3.2	136.38	136.00	-2.2	5,033	-0.04%
2022/05/06	2	145.25	1	143.50	146.00	1	5,039	0.02%
2022/05/05	2	152.25	0.3	156.50	152.00	1.7	5,093	0.03%
2022/05/04	1	150.50	2	148.00	150.50	-1	5,156	-0.02%
2022/05/03	1.3	147.77	1	149.50	149.50	0.3	5,246	0.01%
2022/04/29	13	150.04	2	150.50	148.50	11	5,309	0.21%
2022/04/28	3.3	147.42	1	149.00	145.00	2.3	5,334	0.04%
2022/04/27	2	150.25	0	0.00	155.00	2	5,350	0.04%
2022/04/26	13	155.04	5	153.40	151.50	8	5,405	0.15%
2022/04/25	14	155.93	4	154.38	156.00	10	5,505	0.18%
2022/04/22	12.3	163.22	4	161.50	161.00	8.3	5,508	0.15%
2022/04/21	1	172.50	4.4	172.42	173.50	-3.4	5,521	-0.06%
2022/04/20	5	170.70	2	171.50	170.50	3	5,570	0.05%
2022/04/19	7.1	171.86	7	171.07	170.50	0.1	5,625	0.00%
2022/04/18	16	169.91	11	167.18	167.00	5	5,661	0.09%
2022/04/15	11.1	168.29	26.1	166.19	166.00	-15	5,602	-0.27%
2022/04/14	1.1	183.47	0	0.00	182.00	1.1	5,580	0.02%
2022/04/13	1.3	181.45	0	0.00	180.00	1.3	5,552	0.02%
2022/04/12	7.2	183.68	4	182.75	181.00	3.2	5,533	0.06%
2022/04/11	15	187.90	10	188.65	184.50	5	5,497	0.09%
2022/04/08	13	190.54	6	193.75	191.50	7	5,460	0.13%
2022/04/07	10	188.80	1.1	188.80	185.50	8.9	5,316	0.17%
2022/04/06	4.1	192.28	6	191.58	194.50	-1.9	5,224	-0.04%
2022/04/01	19.8	192.15	4	193.37	188.50	15.8	5,154	0.31%
2022/03/31	6	188.25	6	189.08	190.00	0	5,047	0.00%
2022/03/30	7	193.86	6	192.83	191.50	1	4,984	0.02%
2022/03/29	23	193.33	29	190.81	192.50	-6	4,939	-0.12%
2022/03/28	18	192.14	22	194.48	196.00	-4	5,141	-0.08%
2022/03/25	26	195.19	24	194.73	193.00	2	5,235	0.04%
2022/03/24	20	186.80	24	188.00	189.50	-4	5,126	-0.08%
2022/03/23	8	177.69	15	178.80	178.50	-7	5,043	-0.14%
2022/03/22	2	169.00	2	171.00	172.00	0	5,159	0.00%
2022/03/21	16	171.38	17.5	170.49	170.00	-1.5	5,398	-0.03%
2022/03/18	13	163.73	5	162.50	166.00	8	5,608	0.14%
2022/03/17	12	154.58	12.5	159.22	161.50	-0.5	5,845	-0.01%
2022/03/16	1	149.00	2	148.00	147.00	-1	6,157	-0.02%
2022/03/15	1	146.00	0	0.00	143.00	1	6,282	0.02%
2022/03/11	2	149.50	4	149.75	150.50	-2	6,564	-0.03%
2022/03/10	8	152.00	8	152.94	153.00	0	6,588	0.00%
2022/03/09	10	143.50	0	0.00	147.00	10	6,593	0.15%
2022/03/08	6	146.25	9	142.39	142.00	-3	6,692	-0.04%
2022/03/07	11.5	153.24	5	149.20	146.00	6.5	6,859	0.09%
2022/03/04	12	166.04	9	166.11	161.00	3	6,884	0.04%
2022/03/03	0	0.00	1	158.00	158.00	-1	6,781	-0.01%
2022/03/02	5	157.90	4	157.00	157.00	1	6,852	0.01%
2022/03/01	2	157.25	3	156.67	158.00	-1	7,028	-0.01%
2022/02/24	2	150.50	0	0.00	147.00	2	7,251	0.03%
2022/02/23	1	155.00	7	157.43	158.00	-6	7,316	-0.08%
2022/02/22	5	154.30	1	154.00	155.50	4	7,547	0.05%
2022/02/21	5	162.60	1	161.50	161.50	4	7,606	0.05%
2022/02/18	2	162.50	3	163.50	164.00	-1	7,746	-0.01%
2022/02/17	12	162.33	18	163.11	162.50	-6	7,779	-0.08%
2022/02/16	12	161.38	13	162.81	160.50	-1	7,840	-0.01%
2022/02/15	2	162.25	2	160.25	157.50	0	7,863	0.00%
2022/02/14	11	162.55	4	159.00	159.00	7	7,875	0.09%
2022/02/11	17	163.38	17	167.35	169.50	0	7,904	0.00%
2022/02/10	8	171.00	5	169.40	168.00	3	7,850	0.04%
2022/02/09	14	171.00	13	170.46	168.00	1	7,817	0.01%
2022/02/08	4	162.63	8	162.75	162.00	-4	7,739	-0.05%
2022/02/07	3.5	157.86	1	165.00	166.50	2.5	7,761	0.03%
2022/01/26	8	166.50	8	166.81	167.00	0	7,763	0.00%
2022/01/25	4	168.13	4	169.50	165.00	0	8,010	0.00%
2022/01/24	10	173.35	11	178.05	182.00	-1	8,091	-0.01%
2022/01/21	5	181.20	2	180.50	178.00	3	8,263	0.04%
2022/01/20	14	188.71	9	187.22	185.50	5	8,419	0.06%
2022/01/19	9	199.67	6	195.25	196.00	3	8,409	0.04%
2022/01/18	33	204.73	32	201.56	196.50	1	8,322	0.01%
2022/01/17	8	193.31	12	194.33	194.50	-4	8,188	-0.05%
2022/01/14	8	189.50	10	191.35	195.00	-2	8,172	-0.02%
2022/01/13	9	186.00	7	188.79	190.00	2	8,114	0.02%
2022/01/12	3	182.00	2	179.50	183.00	1	8,051	0.01%
2022/01/11	6	187.42	0.3	189.00	182.50	5.7	8,002	0.07%
2022/01/10	1	186.50	0	0.00	202.50	1	7,932	0.01%
2022/01/07	11	191.45	5.1	191.04	189.50	5.9	7,931	0.07%
2022/01/06	1	209.50	1	209.00	209.00	0	7,883	0.00%
2022/01/05	3	212.00	0	0.00	211.50	3	7,914	0.04%
2022/01/03	1	212.00	1	212.00	212.00	0	7,925	0.00%
2021/12/30	1	214.50	0.1	213.00	214.50	0.9	7,919	0.01%
2021/12/29	2	210.00	0	0.00	209.00	2	7,918	0.03%
2021/12/28	1	211.50	5	211.80	211.00	-4	7,912	-0.05%
2021/12/27	0	0.00	1	216.04	215.00	-1	7,905	-0.01%
2021/12/24	3	212.67	0	0.00	211.00	3	7,896	0.04%
2021/12/23	19	217.08	19	213.92	213.50	0	7,881	0.00%
2021/12/22	69.3	219.16	74	220.82	220.50	-4.7	7,867	-0.06%
2021/12/21	49	211.88	41	213.77	213.00	8	7,563	0.11%
2021/12/20	25	214.56	18	209.56	208.00	7	7,314	0.10%
2021/12/17	36	212.13	32	213.48	217.50	4	7,101	0.06%
2021/12/16	32	203.48	88	212.64	216.00	-56	6,839	-0.82%
2021/12/15	135	195.19	89	195.42	196.50	46	6,588	0.70%	大買/
2021/12/14	73	196.99	41	193.60	194.50	32	6,288	0.51%
2021/12/13	46	193.53	80	201.79	204.50	-34	5,920	-0.57%
2021/12/10	30	181.80	63	187.64	186.00	-33	5,557	-0.59%
2021/12/09	77.1	180.32	20	178.23	177.50	57.1	5,176	1.10%
2021/12/08	18	178.64	37	179.89	182.50	-19	5,027	-0.38%
2021/12/07	4	169.25	12	168.92	166.00	-8	4,775	-0.17%
2021/12/06	13	165.00	13	160.51	165.00	0	4,693	0.00%
2021/12/03	3	160.67	1	161.02	162.00	2	4,643	0.04%
2021/12/02	12.1	163.50	17	162.62	160.00	-4.9	4,593	-0.11%
2021/12/01	21.1	152.68	3.1	153.79	160.00	18	4,451	0.41%
2021/11/30	8	173.75	9	174.28	168.00	-1	4,211	-0.02%
2021/11/29	7	166.29	5	171.00	170.00	2	4,107	0.05%
2021/11/26	29.2	168.96	22	170.89	170.00	7.2	4,028	0.18%
2021/11/25	15	176.87	7	177.79	175.00	8	3,948	0.20%
2021/11/24	18	174.64	30.1	178.95	183.00	-12.1	3,734	-0.32%
2021/11/23	2.1	174.76	5	172.50	166.50	-2.9	3,525	-0.08%
2021/11/22	28	177.13	12	174.21	173.00	16	3,419	0.47%
2021/11/19	20	167.10	29.1	169.41	180.00	-9.1	3,292	-0.28%
2021/11/18	26	166.94	19	169.50	164.00	7	3,025	0.23%
2021/11/17	28	169.20	7	166.64	171.00	21	2,917	0.72%
2021/11/16	6	179.41	4.1	180.60	179.00	1.9	2,747	0.07%
2021/11/15	2	170.00	1	180.00	180.00	1	2,678	0.04%
2021/11/12	1.1	166.86	3	167.17	164.00	-1.9	2,580	-0.07%
2021/11/11	3	147.33	0	0.00	152.50	3	2,493	0.12%
2021/11/10	2	155.75	4	158.88	154.50	-2	2,433	-0.08%
2021/11/09	2	145.50	3	146.50	145.00	-1	2,330	-0.04%
2021/11/08	1	152.00	8	151.50	150.00	-7	2,286	-0.31%
2021/11/05	5.1	141.03	13	141.46	144.50	-7.9	2,213	-0.36%
2021/11/04	3	145.00	3	150.00	140.50	0	2,155	0.00%
2021/11/03	1	136.00	12.1	141.34	145.00	-11.1	2,053	-0.54%
2021/11/02	57	138.17	51.1	133.48	132.00	5.9	1,962	0.30%
2021/11/01	19.1	130.35	16	136.47	136.50	3.1	1,616	0.19%
2021/10/29	18	121.44	61	118.87	124.50	-43	1,427	-3.01%
2021/10/28	42	113.02	34	112.54	113.50	8	1,172	0.68%
2021/10/27	0	0.00	7.1	103.50	103.50	-7.1	946	-0.75%
2021/10/26	5	92.46	3	92.77	94.30	2	880	0.23%
2021/10/22	11	92.47	4	91.73	92.10	7	854	0.82%
2021/10/21	0	0.00	1	89.30	89.70	-1	874	-0.11%
2021/10/20	5.1	90.54	3	91.13	90.30	2.1	844	0.24%
2021/10/19	2	87.60	3	87.67	89.00	-1	807	-0.12%
2021/10/18	1	86.20	3	86.00	85.40	-2	770	-0.26%
2021/10/15	1	84.40	4	83.85	85.00	-3	750	-0.40%
2021/10/14	4	83.90	6	82.37	83.30	-2	724	-0.28%
2021/10/13	1	80.20	2	82.80	83.00	-1	692	-0.14%
2021/10/08	3	77.70	0	0.00	77.50	3	604	0.50%
2021/10/07	0	0.00	2	78.00	77.70	-2	599	-0.33%
2021/10/06	0	0.00	1	77.10	77.10	-1	593	-0.17%
2021/10/04	2	75.80	5	74.62	74.70	-3	590	-0.51%
2021/09/30	2	77.75	1	77.90	77.70	1	567	0.18%
2021/09/29	1	78.70	4	77.93	77.50	-3	556	-0.54%
2021/09/28	8	79.05	2	78.90	79.30	6	524	1.14%
2021/09/24	0	0.00	1	78.60	78.50	-1	485	-0.21%
2021/09/23	4	76.83	3	78.17	78.50	1	466	0.21%
2021/09/17	0	0.00	1	75.20	76.60	-1	401	-0.25%
2021/09/16	7	76.83	6	75.00	74.30	1	383	0.26%
2021/09/15	0	0.00	3.3	76.35	76.40	-3.3	369	-0.89%
2021/09/14	0	0.00	2	74.00	74.00	-2	342	-0.58%
2021/09/13	0	0.00	9	72.03	72.20	-9	335	-2.68%
2021/09/09	0	0.00	2	71.90	72.50	-2	336	-0.59%
2021/09/02	1	71.50	0	0.00	71.20	1	321	0.31%
2021/09/01	2	73.60	1	73.70	74.00	1	309	0.32%
2021/08/31	4	72.60	4	73.80	74.00	0	296	0.00%
2021/08/30	1	71.30	1	71.10	71.10	0	273	0.00%
2021/08/27	1	68.70	0	0.00	69.50	1	268	0.37%
2021/08/24	0	0.00	1	68.00	67.20	-1	266	-0.38%
2021/08/23	0	0.00	2	67.90	67.80	-2	267	-0.75%
2021/08/18	1	66.40	0	0.00	68.30	1	266	0.37%
2021/08/13	2	68.50	0	0.00	68.50	2	264	0.76%
2021/08/10	1	70.00	0	0.00	70.70	1	261	0.38%
2021/08/09	2	72.00	0	0.00	71.70	2	262	0.76%
2021/08/06	1	74.10	4	73.68	72.70	-3	262	-1.14%
2021/08/05	0	0.00	1	71.70	71.90	-1	258	-0.39%
2021/08/03	2	69.55	0	0.00	69.50	2	265	0.75%
2021/08/02	0	0.00	3	68.70	68.70	-3	266	-1.13%
2021/07/30	2	67.75	1	68.00	67.80	1	266	0.38%
2021/07/29	2	67.80	0	0.00	68.10	2	264	0.76%
2021/07/28	3	69.17	0	0.00	68.50	3	263	1.14%
2021/07/27	3	69.93	2	70.50	72.00	1	258	0.39%
2021/07/23	1	68.20	1	68.20	68.10	0	209	0.00%
2021/07/19	1	70.10	0	0.00	69.90	1	219	0.46%
2021/07/14	1	69.60	0	0.00	68.90	1	231	0.43%
2021/07/13	1	70.10	0	0.00	69.40	1	243	0.41%
2021/07/09	1	71.50	1	71.60	70.70	0	243	0.00%
2021/07/08	4	70.50	1	70.50	70.70	3	232	1.29%
2021/07/02	0	0.00	1	69.10	69.00	-1	254	-0.39%
2021/07/01	1	69.00	3	68.73	68.70	-2	262	-0.76%
2021/06/30	0	0.00	2	68.25	68.00	-2	262	-0.76%
2021/06/28	0	0.00	0.1	68.20	68.10	-0.1	267	-0.04%
2021/06/17	0	0.00	0.3	66.50	66.90	-0.3	278	-0.11%
2021/06/08	0	0.00	1	66.00	65.70	-1	291	-0.34%
2021/06/07	1	65.60	0	0.00	65.80	1	294	0.34%
2021/06/04	0	0.00	3	67.50	66.80	-3	295	-1.01%
2021/05/25	0	0.00	1	65.00	64.30	-1	320	-0.31%
2021/05/24	0	0.00	1	64.20	64.00	-1	325	-0.31%
2021/05/12	1	64.00	2	62.75	61.80	-1	360	-0.28%
2021/05/04	1	69.00	1	70.50	70.00	0	358	0.00%
2021/05/03	2	72.00	0	0.00	71.20	2	354	0.56%
2021/04/29	0	0.00	1	73.60	73.40	-1	355	-0.28%
2021/04/28	1	74.10	2	74.20	74.20	-1	377	-0.27%
2021/04/27	2	72.50	0	0.00	72.50	2	418	0.48%
2021/04/26	0	0.00	2	73.00	72.60	-2	459	-0.44%
2021/04/21	2	75.25	0	0.00	75.30	2	457	0.44%
2021/04/19	0	0.00	2	76.00	76.00	-2	457	-0.44%
2021/04/14	3	72.83	0	0.00	72.70	3	453	0.67%
2021/04/09	0	0.00	1	75.10	74.90	-1	439	-0.23%
2021/04/08	1	75.60	0	0.00	75.60	1	433	0.23%
2021/04/07	1	75.60	1	74.60	75.60	0	425	0.00%
2021/03/31	1	72.50	0	0.00	72.80	1	415	0.24%
2021/03/26	1	72.10	0	0.00	72.90	1	410	0.24%
2021/03/23	0	0.00	1	73.30	73.30	-1	402	-0.25%
2021/03/19	0	0.00	1	75.20	74.90	-1	399	-0.25%
2021/03/18	1	76.20	0	0.00	75.90	1	396	0.25%
2021/03/11	0	0.00	1	76.20	76.40	-1	400	-0.25%
2021/03/10	0	0.00	0.4	75.10	75.00	-0.4	409	-0.10%
2021/03/08	2	73.60	5	74.46	73.60	-3	408	-0.73%
2021/03/05	1	75.60	0	0.00	75.60	1	403	0.25%
2021/03/04	0	0.00	1	75.90	76.10	-1	406	-0.25%
2021/03/03	3	75.73	0	0.00	75.50	3	405	0.74%
2021/03/02	0	0.00	2	76.40	76.30	-2	402	-0.50%
2021/02/26	1	77.70	1	77.50	77.60	0	402	0.00%
2021/02/25	2	78.75	0	0.00	78.10	2	400	0.50%
2021/02/24	1	78.00	0	0.00	77.80	1	399	0.25%
2021/02/22	5	78.60	9	77.91	78.00	-4	390	-1.02%
2021/02/18	1	73.10	1	74.00	73.80	0	369	0.00%
2021/02/17	1	73.30	0	0.00	72.80	1	365	0.27%
2021/02/05	1	71.10	1	71.90	72.20	0	361	0.00%
2021/02/04	0	0.00	2	70.85	70.50	-2	357	-0.56%
2021/02/02	1	70.60	0	0.00	70.20	1	358	0.28%
2021/02/01	1	69.70	0	0.00	69.60	1	359	0.28%
2021/01/28	1	71.00	0	0.00	71.20	1	356	0.28%
2021/01/25	7	70.79	1	71.00	71.70	6	343	1.75%
2021/01/22	1	71.40	1	71.80	71.80	0	337	0.00%
2021/01/21	1	73.20	1	73.70	72.50	0	332	0.00%
2021/01/20	0	0.00	16	76.62	76.90	-16	310	-5.14%
2021/01/19	14	76.29	4	76.78	80.90	10	266	3.75%
2021/01/18	1	72.90	1	73.60	73.60	0	225	0.00%
2021/01/15	1	72.00	0	0.00	71.20	1	217	0.46%
2021/01/13	0	0.00	1	72.80	72.70	-1	214	-0.47%
2021/01/12	1	74.30	0	0.00	72.40	1	211	0.47%
2020/12/30	2	71.45	0	0.00	71.30	2	191	1.04%
2020/12/14	1	73.00	0	0.00	72.80	1	195	0.51%
2020/12/11	1	73.60	0	0.00	73.10	1	195	0.51%
2020/12/10	0	0.00	1	74.00	74.20	-1	194	-0.52%
2020/12/07	1	76.50	1	76.50	76.60	0	197	0.00%
2020/12/04	1	76.10	1	76.20	76.20	0	193	0.00%
2020/12/02	0	0.00	1	73.80	73.90	-1	186	-0.54%
2020/11/30	1	74.00	0	0.00	74.00	1	192	0.52%
2020/11/26	0	0.00	1	72.40	72.50	-1	196	-0.51%
2020/11/24	1	73.70	0	0.00	73.00	1	197	0.51%
2020/11/23	5	73.66	0	0.00	73.70	5	197	2.54%
2020/11/18	1	72.20	0	0.00	72.00	1	192	0.52%
2020/11/10	0	0.00	1	70.60	70.60	-1	208	-0.48%
2020/11/06	1	70.60	0	0.00	69.80	1	210	0.48%
2020/10/26	5	70.00	0	0.00	69.90	5	248	2.01%
2020/10/15	0	0.00	1	71.60	72.60	-1	286	-0.35%
2020/10/08	0	0.00	1	72.00	71.60	-1	316	-0.32%
2020/10/07	1	71.60	0	0.00	71.90	1	321	0.31%
2020/09/23	0	0.00	1	72.60	72.30	-1	442	-0.23%
2020/09/22	0	0.00	2	72.75	72.80	-2	454	-0.44%
2020/09/21	1	73.50	0	0.00	73.10	1	462	0.22%
2020/09/18	0	0.00	1	74.50	74.20	-1	479	-0.21%
2020/09/17	1	74.10	0	0.00	74.10	1	506	0.20%
2020/09/16	1	74.50	1	74.90	74.60	0	587	0.00%
2020/09/11	1	72.00	1	72.50	72.40	0	613	0.00%
2020/09/02	1	79.40	6	79.62	80.50	-5	631	-0.79%
2020/09/01	1	77.30	0	0.00	77.30	1	642	0.16%
2020/08/25	1	78.00	0	0.00	77.50	1	671	0.15%
2020/08/20	1	73.60	0	0.00	73.90	1	679	0.15%
2020/08/19	3	78.23	1	78.50	77.60	2	669	0.30%
2020/08/18	4	78.80	0	0.00	78.80	4	669	0.60%
2020/08/14	1	79.50	0	0.00	79.80	1	671	0.15%
2020/08/06	2	83.25	0	0.00	82.80	2	675	0.30%
2020/08/05	0	0.00	0.1	83.20	83.10	-0.1	677	-0.01%
2020/08/04	0	0.00	1	83.70	83.50	-1	684	-0.15%
2020/08/03	0	0.00	4	82.28	83.20	-4	684	-0.58%
2020/07/31	0	0.00	1	81.10	81.10	-1	677	-0.15%
2020/07/29	3	75.63	1	76.50	77.90	2	672	0.30%
2020/07/27	4	75.93	0	0.00	74.00	4	673	0.59%
2020/07/24	1	79.00	0	0.00	78.50	1	674	0.15%
2020/07/23	1	80.60	0	0.00	80.40	1	682	0.15%
2020/07/21	0	0.00	1	81.30	81.30	-1	688	-0.15%
2020/07/17	1	80.30	5	80.20	79.00	-4	691	-0.58%
2020/07/16	2	82.55	0	0.00	81.10	2	691	0.29%
2020/07/14	1	85.60	0	0.00	85.40	1	684	0.15%
2020/07/10	1	86.30	3	85.70	85.50	-2	687	-0.29%
2020/07/09	4	87.55	1	88.30	87.50	3	682	0.44%
2020/07/07	1	88.90	0	0.00	89.00	1	662	0.15%
2020/07/06	1	91.70	6.6	91.38	91.20	-5.6	653	-0.86%
2020/07/03	2	89.90	11.6	88.96	89.40	-9.6	628	-1.53%
2020/07/02	0	0.00	1	87.50	87.60	-1	614	-0.16%
2020/07/01	2	87.30	0	0.00	87.00	2	612	0.33%
2020/06/30	0	0.00	1	85.20	85.60	-1	602	-0.17%
2020/06/29	1	85.00	0	0.00	85.10	1	596	0.17%
2020/06/23	25	89.36	37	89.75	90.10	-12	560	-2.14%
2020/06/22	1	84.10	8	84.00	84.10	-7	483	-1.45%
2020/06/19	1	82.40	0	0.00	81.60	1	482	0.21%
2020/06/18	0	0.00	3	80.80	82.20	-3	483	-0.62%
2020/06/16	0	0.00	2	80.70	80.60	-2	488	-0.41%
2020/06/10	0	0.00	1	80.50	79.90	-1	514	-0.19%
2020/06/09	1	81.60	0	0.00	80.90	1	530	0.19%
2020/06/08	1	81.80	0	0.00	81.80	1	541	0.18%
2020/06/05	1	80.20	5	80.08	80.00	-4	523	-0.76%
2020/06/04	1	78.30	0	0.00	78.50	1	524	0.19%
2020/05/21	0	0.00	8	74.78	75.00	-8	539	-1.48%
2020/05/19	1	73.00	0	0.00	72.50	1	544	0.18%
2020/05/14	1	75.60	0	0.00	74.00	1	543	0.18%
2020/05/13	3	75.80	0	0.00	75.80	3	543	0.55%
2020/05/05	0	0.00	2	76.20	75.40	-2	558	-0.36%
2020/04/29	1	73.10	0	0.00	74.20	1	587	0.17%
2020/04/28	2	75.00	0	0.00	74.60	2	587	0.34%
2020/04/24	1	73.50	1	72.80	72.80	0	605	0.00%
2020/04/23	3	72.70	3	72.43	72.30	0	601	0.00%
2020/04/21	0	0.00	5	70.30	69.60	-5	592	-0.84%
2020/04/20	1	71.90	0	0.00	72.00	1	590	0.17%
2020/04/17	3	73.17	0	0.00	72.80	3	588	0.51%
2020/04/14	1	72.00	1	71.90	72.30	0	587	0.00%
2020/04/13	1	70.00	0	0.00	70.60	1	585	0.17%
2020/04/09	0	0.00	1	69.60	69.10	-1	596	-0.17%
2020/04/08	1	71.50	0	0.00	71.30	1	587	0.17%
2020/04/07	0	0.00	2	68.90	69.40	-2	586	-0.34%
2020/03/31	2	66.80	1	66.20	65.70	1	601	0.17%
2020/03/30	1	64.10	1	65.20	65.60	0	638	0.00%
2020/03/27	0	0.00	2	67.30	65.40	-2	671	-0.30%
2020/03/26	1	65.10	0	0.00	66.00	1	671	0.15%
2020/03/25	1	66.00	1	66.50	66.00	0	670	0.00%
2020/03/24	2	63.65	1	65.00	63.40	1	663	0.15%
2020/03/23	1	59.00	3	60.03	61.20	-2	660	-0.30%
2020/03/19	0	0.00	3	54.80	54.10	-3	654	-0.46%
2020/03/18	0	0.00	4	61.40	60.10	-4	639	-0.63%
2020/03/17	0	0.00	1	59.40	61.30	-1	639	-0.16%
2020/03/16	1	67.00	0	0.00	64.50	1	635	0.16%
2020/03/13	2	64.65	1	64.60	66.80	1	633	0.16%
2020/03/12	10	71.60	1	71.00	71.50	9	615	1.46%
2020/03/09	1	79.00	0	0.00	78.30	1	615	0.16%
2020/03/06	0	0.00	1	81.40	81.50	-1	612	-0.16%
2020/02/27	2	80.50	1	80.60	80.30	1	622	0.16%
2020/02/25	0	0.00	1	80.90	80.70	-1	606	-0.16%
2020/02/21	1	81.90	0	0.00	82.50	1	631	0.16%
2020/02/13	10	81.80	0	0.00	81.00	10	664	1.50%
2020/02/12	3	81.30	1	82.00	81.30	2	685	0.29%
2020/02/11	5	79.90	0	0.00	80.00	5	686	0.73%
2020/02/10	9	77.09	0	0.00	79.10	9	699	1.29%
2020/02/06	2	82.70	1	82.40	82.40	1	721	0.14%
2020/02/03	4	75.00	2	73.35	79.50	2	734	0.27%
2020/01/31	0	0.00	1	79.30	80.80	-1	717	-0.14%
2020/01/30	9	82.50	1	81.30	81.20	8	719	1.11%
2020/01/20	0	0.00	5	90.20	90.20	-5	697	-0.72%
2020/01/17	1	90.80	0	0.00	90.70	1	712	0.14%
2020/01/13	2	89.10	10	89.20	90.80	-8	801	-1.00%
2020/01/10	0	0.00	2	89.20	89.00	-2	812	-0.25%
2020/01/09	3	90.00	0	0.00	89.70	3	844	0.36%
2020/01/08	2	89.45	0	0.00	89.60	2	851	0.23%
2020/01/03	0	0.00	0.1	93.70	93.40	-0.1	895	-0.01%
2020/01/02	0	0.00	3	94.90	94.90	-3	935	-0.32%
2019/12/31	0	0.00	1	94.70	93.80	-1	951	-0.11%
2019/12/30	0	0.00	0	94.00	94.00	0	962	0.00%
2019/12/27	1	95.70	1	95.20	95.20	0	965	0.00%
2019/12/26	3	96.23	3	95.27	95.40	0	966	0.00%
2019/12/25	1	95.00	3	96.10	96.30	-2	963	-0.21%
2019/12/24	0	0.00	3.1	93.03	94.60	-3.1	948	-0.32%
2019/12/18	1	92.90	2	92.40	92.10	-1	972	-0.10%
2019/12/17	1	91.60	0	0.00	92.10	1	981	0.10%
2019/12/13	1	92.50	2	91.70	91.00	-1	1,000	-0.10%
2019/12/11	1	92.30	0	0.00	92.00	1	1,035	0.10%
2019/12/09	1	92.20	0	0.00	92.10	1	1,067	0.09%
2019/12/06	7	93.11	4	92.35	92.20	3	1,116	0.27%
2019/12/04	3	90.50	0	0.00	89.80	3	1,139	0.26%
2019/12/03	1	89.50	0	0.00	90.00	1	1,174	0.09%
2019/12/02	3	88.83	0	0.00	89.80	3	1,196	0.25%
2019/11/28	3	91.00	0	0.00	90.90	3	1,353	0.22%
2019/11/26	1	91.10	3.3	91.39	91.30	-2.3	1,419	-0.16%
2019/11/25	0	0.00	1	91.10	90.80	-1	1,460	-0.07%
2019/11/22	0	0.00	1	91.30	91.50	-1	1,511	-0.07%
2019/11/21	2	90.85	1	91.20	91.00	1	1,543	0.06%
2019/11/20	2	91.00	2	91.70	91.10	0	1,688	0.00%
2019/11/19	5	89.20	2	89.70	89.50	3	1,721	0.17%
2019/11/18	2	87.85	2.1	87.80	87.70	-0.1	1,772	0.00%
2019/11/14	0	0.00	2	88.65	88.70	-2	1,944	-0.10%
2019/11/13	1	88.80	1	88.60	88.40	0	1,960	0.00%
2019/11/12	1	88.10	0	0.00	88.50	1	1,976	0.05%
2019/11/11	3	88.90	4	88.08	88.90	-1	1,999	-0.05%
2019/11/08	0	0.00	2.1	93.70	94.00	-2.1	2,011	-0.10%
2019/11/07	4	93.33	2	92.65	92.70	2	2,060	0.10%
2019/11/06	0.2	94.70	0	0.00	94.70	0.2	2,122	0.01%
2019/11/05	12	94.91	0	0.00	94.80	12	2,159	0.56%
2019/11/04	0	0.00	0.1	96.10	96.10	-0.1	2,201	0.00%
2019/11/01	32	94.32	2	94.90	94.70	30	2,259	1.33%
2019/10/31	1	95.50	0	0.00	95.20	1	2,396	0.04%
2019/10/30	6	96.08	1	96.60	95.90	5	2,594	0.19%
2019/10/25	1	97.40	3	97.67	97.60	-2	2,747	-0.07%
2019/10/24	4	98.20	1	97.70	97.80	3	2,914	0.10%
2019/10/23	2	96.95	1	96.10	97.80	1	3,121	0.03%
2019/10/22	1	95.10	0	0.00	95.00	1	3,101	0.03%
2019/10/21	1.8	94.32	2	94.90	94.60	-0.2	3,158	-0.01%
2019/10/18	1	94.20	0	0.00	94.30	1	3,198	0.03%
2019/10/17	3	94.30	2	94.15	93.80	1	3,206	0.03%
2019/10/16	1	92.10	0	0.00	92.50	1	3,177	0.03%
2019/10/15	3	92.80	0	0.00	92.10	3	3,174	0.09%
2019/10/14	0	0.00	0.2	95.10	95.10	-0.2	3,154	-0.01%
2019/10/09	0	0.00	3	94.70	95.00	-3	3,151	-0.10%
2019/10/08	9	95.37	1	95.70	94.40	8	3,156	0.25%
2019/10/07	1	99.46	2	98.60	98.10	-1	3,112	-0.03%
2019/10/04	5	99.72	0	0.00	100.50	5	3,105	0.16%
2019/10/03	0	0.00	1	102.00	101.00	-1	3,121	-0.03%
2019/10/02	1	100.50	1	102.00	102.00	0	3,123	0.00%
2019/10/01	4	100.63	0	0.00	100.50	4	3,125	0.13%
2019/09/27	4	101.75	0	0.00	101.00	4	3,132	0.13%
2019/09/26	4	103.50	10.2	104.34	104.00	-6.2	3,135	-0.20%
2019/09/25	4	102.50	3	104.00	103.00	1	3,140	0.03%
2019/09/24	2	103.00	4	103.75	103.50	-2	3,180	-0.06%
2019/09/23	2	102.25	1	102.00	102.50	1	3,165	0.03%
2019/09/20	0	0.00	1	102.50	102.50	-1	3,165	-0.03%
2019/09/19	0	0.00	1	101.00	101.00	-1	3,158	-0.03%
2019/09/18	1	101.00	1	101.50	101.50	0	3,163	0.00%
2019/09/17	3	100.67	1.1	100.00	100.00	1.9	3,165	0.06%
2019/09/16	2	101.25	0	0.00	101.50	2	3,193	0.06%
2019/09/12	6	104.08	3	105.00	103.50	3	3,203	0.09%
2019/09/10	14.1	103.37	1	102.50	103.50	13.1	3,196	0.41%
2019/09/09	2	109.00	5	109.90	110.00	-3	3,149	-0.10%
2019/09/06	4	109.50	0	0.00	109.00	4	3,135	0.13%
2019/09/05	1.2	111.57	1	113.00	111.00	0.2	3,112	0.00%
2019/09/04	3	109.50	1	109.50	110.00	2	3,082	0.06%
2019/09/03	16	112.03	18	113.78	109.00	-2	3,074	-0.07%
2019/09/02	3	107.83	6	107.50	108.50	-3	2,951	-0.10%
2019/08/30	2	108.25	1	109.00	107.00	1	2,939	0.03%
2019/08/29	2	107.00	1	105.50	106.00	1	2,915	0.03%
2019/08/28	4	107.50	2	110.50	107.50	2	2,880	0.07%
2019/08/27	3	111.33	3	111.50	110.00	0	2,851	0.00%
2019/08/26	1	108.50	2	108.25	108.50	-1	2,807	-0.04%
2019/08/23	13	112.58	15.6	112.66	111.50	-2.6	2,792	-0.09%
2019/08/22	2	109.75	11	109.23	108.00	-9	2,653	-0.34%
2019/08/21	11	107.41	4	106.50	107.50	7	2,613	0.27%
2019/08/20	10	109.60	8	110.50	107.50	2	2,574	0.08%
2019/08/19	5	101.40	3	101.83	102.50	2	2,430	0.08%
2019/08/16	1	101.00	5	100.70	100.50	-4	2,449	-0.16%
2019/08/15	4	98.83	0	0.00	99.30	4	2,464	0.16%
2019/08/14	0	0.00	2	102.25	101.00	-2	2,476	-0.08%
2019/08/13	0	0.00	2	100.00	100.50	-2	2,484	-0.08%
2019/08/12	9.1	104.82	0	0.00	103.50	9.1	2,533	0.36%
2019/08/08	2	110.25	0	0.00	112.00	2	2,625	0.08%
2019/08/07	2	108.75	0	0.00	105.50	2	2,604	0.08%
2019/08/06	2	101.50	2	107.00	108.50	0	2,646	0.00%
2019/08/05	14	112.11	18	110.39	107.00	-4	2,683	-0.15%
2019/08/02	9	113.00	6	113.00	113.50	3	2,685	0.11%
2019/08/01	6	110.75	7	112.86	114.00	-1	2,652	-0.04%
2019/07/31	1	103.00	0	0.00	104.00	1	2,468	0.04%
2019/07/30	2	103.00	2	103.25	103.00	0	2,459	0.00%
2019/07/29	6	107.33	8	108.69	106.50	-2	2,467	-0.08%
2019/07/26	37	111.55	37	110.50	111.50	0	2,484	0.00%
2019/07/25	3	109.67	7.1	108.88	110.50	-4.1	2,336	-0.18%
2019/07/24	1.2	99.29	2	99.00	100.50	-0.8	2,174	-0.03%
2019/07/23	2	99.60	6	99.25	98.60	-4	2,210	-0.18%
2019/07/22	2.3	96.94	9	96.07	97.70	-6.7	2,208	-0.31%
2019/07/19	2	95.60	3.1	95.39	94.50	-1.1	2,280	-0.05%
2019/07/18	1	93.20	0	0.00	93.80	1	2,381	0.04%
2019/07/17	1	93.70	1	94.70	93.70	0	2,513	0.00%
2019/07/16	1	94.70	1	95.00	94.40	0	2,644	0.00%
2019/07/15	1	93.30	0	0.00	93.30	1	2,751	0.04%
2019/07/12	0	0.00	3	93.50	93.10	-3	2,827	-0.11%
2019/07/10	0	0.00	1	92.60	92.50	-1	2,971	-0.03%
2019/07/09	7	93.30	1	93.70	92.30	6	2,992	0.20%
2019/07/08	0	0.00	3	95.83	95.70	-3	2,971	-0.10%
2019/07/04	1	95.00	1	95.80	94.70	0	3,007	0.00%
2019/07/03	3	94.73	2	95.95	94.40	1	3,066	0.03%
2019/07/02	1	95.80	2	96.80	96.30	-1	3,082	-0.03%
2019/07/01	4	96.33	9	96.48	96.10	-5	3,073	-0.16%
2019/06/28	3	91.93	0	0.00	91.50	3	3,029	0.10%
2019/06/27	2	93.10	1	93.10	92.60	1	3,035	0.03%
2019/06/25	3	93.87	3	94.20	91.80	0	3,033	0.00%
2019/06/24	2	93.50	1	94.50	93.60	1	3,021	0.03%
2019/06/21	9	96.68	4	95.43	94.00	5	3,014	0.17%
2019/06/20	0	0.00	2	96.55	97.10	-2	2,979	-0.07%
2019/06/19	1	94.40	0	0.00	95.40	1	2,962	0.03%
2019/06/14	0	0.00	3	93.20	93.20	-3	2,938	-0.10%
2019/06/13	0	0.00	2	95.00	93.60	-2	2,955	-0.07%
2019/06/12	0	0.00	1	94.40	94.70	-1	2,958	-0.03%
2019/06/11	3	95.23	3	95.47	94.40	0	2,967	0.00%
2019/06/10	1	94.10	1	93.60	95.00	0	2,989	0.00%
2019/06/04	0	0.00	1	91.10	90.70	-1	2,991	-0.03%
2019/05/31	17	92.82	0	0.00	93.00	17	3,005	0.57%
2019/05/30	1	93.00	0	0.00	93.00	1	3,008	0.03%
2019/05/24	1	91.20	2	90.25	89.00	-1	3,004	-0.03%
2019/05/23	6	87.67	1	88.40	88.70	5	3,011	0.17%
2019/05/22	0	0.00	2	91.90	90.70	-2	2,998	-0.07%
2019/05/21	1	91.60	1	92.10	91.60	0	3,000	0.00%
2019/05/17	0	0.00	4	91.53	94.10	-4	2,990	-0.13%
2019/05/16	8	94.46	7	93.99	92.00	1	2,916	0.03%
2019/05/15	0	0.00	4	100.50	100.00	-4	2,776	-0.14%
2019/05/14	2	103.25	1	104.00	102.00	1	2,728	0.04%
2019/05/13	10	104.60	7	105.21	106.00	3	2,648	0.11%
2019/05/10	5	101.90	5	103.10	102.50	0	2,571	0.00%
2019/05/09	3	102.83	4	102.63	101.00	-1	2,521	-0.04%
2019/05/08	1	100.00	0	0.00	100.00	1	2,410	0.04%
2019/05/07	3	101.17	6	101.83	102.50	-3	2,385	-0.13%
2019/05/06	7	100.73	9	99.96	99.20	-2	2,340	-0.09%
2019/05/03	11	104.82	13	105.15	104.50	-2	2,271	-0.09%
2019/05/02	2.1	101.98	1	102.50	101.50	1.1	2,185	0.05%
2019/04/30	9	99.01	9	98.07	100.50	0	2,155	0.00%
2019/04/29	2	99.05	1	100.00	99.40	1	2,095	0.05%
2019/04/26	21	100.62	20	101.09	101.00	1	2,042	0.05%
2019/04/25	32	104.95	21	106.43	104.00	11	1,984	0.55%
2019/04/24	9	104.33	9	104.89	103.50	0	1,889	0.00%
2019/04/23	3	106.67	5	104.40	103.00	-2	1,773	-0.11%
2019/04/22	7	101.17	2	102.00	105.00	5	1,642	0.30%
2019/04/19	6	95.57	11	95.52	95.60	-5	1,505	-0.33%
2019/04/18	3	91.57	10	91.98	90.10	-7	1,385	-0.51%
2019/04/17	4	91.78	0	0.00	90.00	4	1,309	0.31%
2019/04/16	10	90.30	6	90.25	91.00	4	1,269	0.32%
2019/04/15	4	85.60	3	86.97	86.60	1	1,155	0.09%
2019/04/11	1	84.00	0	0.00	83.70	1	1,129	0.09%
2019/04/09	1	87.40	3	87.53	86.70	-2	1,077	-0.19%
2019/04/08	1	83.60	4	86.08	86.70	-3	1,004	-0.30%
2019/04/01	1	83.40	0	0.00	82.30	1	943	0.11%
2019/03/29	2	82.10	0	0.00	82.50	2	933	0.21%
2019/03/27	0	0.00	5	81.60	81.40	-5	934	-0.53%
2019/03/21	1	81.10	0	0.00	82.50	1	935	0.11%
2019/03/15	1	80.50	1	81.10	80.60	0	962	0.00%
2019/03/14	1	81.00	1	81.00	80.70	0	972	0.00%
2019/03/13	3	81.60	1	81.60	82.30	2	973	0.21%
2019/03/12	2	79.50	0	0.00	80.00	2	951	0.21%
2019/03/11	0	0.00	1	78.10	79.10	-1	964	-0.10%
2019/03/08	1	77.50	0	0.00	78.00	1	986	0.10%
2019/03/07	7	80.06	0	0.00	79.30	7	981	0.71%
2019/03/06	2	79.80	1	80.50	81.30	1	991	0.10%
2019/03/05	1	79.70	0	0.00	79.90	1	1,013	0.10%
2019/02/25	0	0.00	1	83.20	83.40	-1	1,043	-0.10%
2019/02/22	2	83.05	3	84.70	82.10	-1	1,049	-0.10%
2019/02/21	2	82.75	4	84.00	84.00	-2	1,037	-0.19%
2019/02/20	3	83.87	2	86.00	84.40	1	1,010	0.10%
2019/02/19	3	84.13	10	82.00	85.20	-7	975	-0.72%
2019/02/18	0	0.00	4	81.00	80.80	-4	912	-0.44%
2019/02/15	2	79.60	0	0.00	79.60	2	900	0.22%
2019/01/30	2	80.70	2	80.40	79.50	0	840	0.00%
2019/01/08	0	0.00	1	76.80	78.20	-1	762	-0.13%
2019/01/07	2	76.65	1	76.60	76.80	1	756	0.13%
2019/01/04	1	76.40	1	75.30	75.20	0	759	0.00%
2019/01/03	0	0.00	1	77.60	77.50	-1	755	-0.13%
2018/12/27	0	0.00	2	75.90	75.90	-2	771	-0.26%
2018/12/26	2	74.90	0	0.00	74.80	2	770	0.26%
2018/12/22	1	77.00	0	0.00	77.30	1	786	0.13%
2018/12/18	0	0.00	0.2	76.30	76.10	-0.2	759	-0.03%
2018/12/07	0.2	78.90	0	0.00	78.90	0.2	658	0.03%
2018/11/30	0	0.00	1	77.50	78.70	-1	555	-0.18%
2018/11/28	0	0.00	2	77.00	77.80	-2	503	-0.40%
2018/11/23	5	76.34	6	75.65	74.50	-1	446	-0.22%
2018/11/22	6	75.47	24	75.28	74.80	-18	418	-4.30%
2018/11/21	24	73.61	14	73.64	73.50	10	383	2.61%
2018/11/20	11	72.91	2	72.50	72.30	9	357	2.52%
2018/11/12	0	0.00	1	70.80	70.80	-1	349	-0.29%
2018/11/09	2	70.95	0	0.00	70.80	2	354	0.56%
2018/11/02	0	0.00	0.1	69.50	69.50	-0.1	376	-0.04%
2018/11/01	1	69.40	0	0.00	69.20	1	375	0.27%
2018/10/26	1	67.90	1	68.30	67.80	0	384	0.00%
2018/10/05	0.1	74.70	0	0.00	74.70	0.1	750	0.02%
2018/10/04	0	0.00	2	74.20	74.60	-2	740	-0.27%
2018/10/01	1	73.20	0	0.00	74.70	1	741	0.13%
2018/09/21	0	0.00	1	71.70	72.00	-1	751	-0.13%
2018/09/18	0	0.00	1	71.70	71.30	-1	758	-0.13%
2018/09/17	0	0.00	1	69.40	70.50	-1	754	-0.13%
2018/09/14	1	68.80	0	0.00	69.00	1	761	0.13%
2018/09/12	1	68.60	0	0.00	68.60	1	765	0.13%
2018/09/07	1	70.50	4	69.60	70.50	-3	782	-0.38%
2018/09/06	1	70.50	0	0.00	70.50	1	782	0.13%
2018/09/05	0	0.00	1	71.50	71.40	-1	818	-0.12%
2018/08/30	1	71.60	3	71.00	71.60	-2	832	-0.24%
2018/08/29	0	0.00	1	70.30	70.10	-1	837	-0.12%
2018/08/28	3	70.00	0	0.00	69.90	3	849	0.35%
2018/08/27	1	67.90	1	68.50	69.20	0	878	0.00%
2018/08/24	0	0.00	1	69.20	68.30	-1	907	-0.11%
2018/08/23	0	0.00	1	67.60	68.50	-1	906	-0.11%
2018/08/22	1	68.20	0	0.00	67.90	1	907	0.11%
2018/08/17	1	69.90	0	0.00	69.10	1	902	0.11%
2018/08/16	1	66.80	1	67.80	69.50	0	896	0.00%
2018/08/15	1	67.70	1	67.40	67.50	0	889	0.00%
2018/08/13	5	67.00	2	68.05	68.00	3	881	0.34%
2018/08/10	3	71.67	1	71.20	70.80	2	868	0.23%
2018/08/09	0	0.00	1	73.80	73.80	-1	855	-0.12%
2018/08/01	1	73.50	1	73.90	75.90	0	830	0.00%
2018/07/30	0	0.00	1	74.20	74.20	-1	826	-0.12%
2018/07/24	0	0.00	2	76.30	76.40	-2	809	-0.25%
2018/07/23	2	75.55	0	0.00	75.00	2	807	0.25%
2018/07/20	1	78.10	0	0.00	80.10	1	795	0.13%
2018/07/19	4	81.10	0	0.00	78.60	4	770	0.52%
2018/07/18	16	83.88	23	84.40	83.50	-7	725	-0.96%
2018/07/17	4	85.35	2	85.60	82.30	2	653	0.31%
2018/07/16	12	83.09	5	83.38	84.10	7	602	1.16%
2018/07/13	5	80.60	2	80.55	79.90	3	481	0.62%
2018/07/10	1	78.50	0	0.00	78.00	1	430	0.23%
2018/07/09	0	0.00	1	78.70	78.20	-1	426	-0.23%
2018/07/06	2	77.35	2	77.75	77.70	0	420	0.00%
2018/07/03	1	76.30	1	78.80	76.30	0	411	0.00%
2018/07/02	2	80.20	4	79.65	78.10	-2	404	-0.49%
2018/06/27	0	0.00	1	78.80	77.50	-1	379	-0.26%
2018/06/22	2	75.95	0	0.00	76.10	2	359	0.56%
2018/06/15	0	0.00	2	79.80	79.10	-2	344	-0.58%
2018/06/13	1	79.60	2	80.50	79.50	-1	335	-0.30%
2018/06/11	0	0.00	3	76.40	76.50	-3	298	-1.00%
2018/06/08	0	0.00	1	77.50	76.30	-1	296	-0.34%
2018/06/06	0	0.00	3	77.63	78.00	-3	291	-1.03%
2018/06/05	0	0.00	2	76.85	76.80	-2	280	-0.71%
2018/06/04	3	78.10	1	78.00	78.00	2	268	0.74%
2018/06/01	0	0.00	1	75.60	75.70	-1	237	-0.42%
2018/05/29	0	0.00	1	69.50	70.50	-1	203	-0.49%
2018/05/18	0	0.00	2	64.20	64.20	-2	236	-0.84%
2018/05/17	0	0.00	1	64.30	64.30	-1	241	-0.41%
2018/05/15	1	64.00	0	0.00	64.00	1	251	0.40%
2018/05/10	1	65.10	1	65.10	65.00	0	270	0.00%
2018/05/09	1	64.30	0	0.00	64.50	1	271	0.37%
2018/05/08	1	64.40	0	0.00	64.60	1	272	0.37%
2018/05/04	0	0.00	1	64.50	64.40	-1	271	-0.37%
2018/05/02	0	0.00	1	61.20	61.80	-1	269	-0.37%
2018/04/30	1	60.40	0	0.00	60.50	1	271	0.37%
2018/04/27	1	61.00	0	0.00	60.70	1	265	0.38%
2018/04/26	1	60.70	0	0.00	60.00	1	269	0.37%
2018/04/24	5	64.00	0	0.00	63.00	5	257	1.94%
2018/04/23	2	65.30	0	0.00	65.00	2	252	0.79%
2018/04/20	5	68.00	0	0.00	68.00	5	246	2.03%
2018/04/18	1	68.60	0	0.00	68.90	1	253	0.39%
2018/04/17	6	69.67	0	0.00	68.20	6	255	2.35%
2018/04/16	5	71.00	0	0.00	70.60	5	253	1.97%
2018/04/11	1	70.30	0	0.00	70.30	1	275	0.36%
2018/04/03	10	71.50	0	0.00	71.10	10	296	3.37%
2018/03/30	0	0.00	0.1	72.30	72.00	-0.1	302	-0.04%
2018/03/28	1	72.30	1	71.90	72.30	0	319	0.00%
2018/03/22	0	0.00	2	73.65	73.50	-2	322	-0.62%
2018/03/21	0	0.00	1	74.10	73.90	-1	323	-0.31%
2018/03/19	0	0.00	1	73.30	73.90	-1	342	-0.29%
2018/03/16	3	72.00	2	72.20	72.00	1	343	0.29%
2018/03/13	1	72.60	1	72.50	72.30	0	350	0.00%
2018/03/09	5	73.48	0	0.00	73.00	5	357	1.40%
2018/03/06	1	73.30	1	73.40	73.40	0	395	0.00%
2018/03/05	3	72.93	0	0.00	72.60	3	395	0.76%
2018/03/02	4	72.80	0	0.00	72.50	4	394	1.01%
2018/02/27	0	0.00	0.2	74.20	74.10	-0.2	392	-0.06%
2018/02/22	2	77.15	0	0.00	77.80	2	373	0.54%
2018/02/21	0	0.00	1	77.40	77.30	-1	371	-0.27%
2018/02/09	0	0.00	1	73.00	74.50	-1	367	-0.27%
2018/02/06	1	75.30	0	0.00	74.10	1	363	0.27%
2018/01/22	0	0.00	1	77.50	77.30	-1	438	-0.23%
2018/01/19	1	75.00	0	0.00	76.50	1	433	0.23%
2018/01/16	0	0.00	2	77.20	77.30	-2	444	-0.45%
2018/01/09	1	74.50	0	0.00	74.80	1	453	0.22%
2018/01/08	0	0.00	3	78.70	77.00	-3	448	-0.67%
2018/01/05	1	76.30	0	0.00	77.40	1	445	0.22%
2018/01/04	0	0.00	1	76.60	77.30	-1	452	-0.22%
2018/01/02	3	77.00	0	0.00	77.10	3	455	0.66%