昇達科 (3491)-元富-松德券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
200.0
漲跌
▲1.5
漲幅
+0.76%
成交量
2,222張
產業
上櫃通信網路類股
527人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

昇達科 (3491)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/05/03	3.5	200.94	1.5	201.18	200.00	1.9	1,753	0.11%
2024/05/02	3.5	201.13	3.9	202.90	198.50	-0.4	1,720	-0.02%
2024/04/30	2	198.02	5.3	199.07	198.00	-3.2	1,673	-0.19%
2024/04/29	0.3	192.23	1.8	196.47	193.00	-1.5	1,596	-0.10%
2024/04/26	1.8	197.54	1.4	196.46	197.50	0.4	1,546	0.03%
2024/04/25	4.5	197.58	12.5	199.44	197.00	-8	1,503	-0.53%
2024/04/24	9.6	192.24	3.5	194.96	196.50	6.1	1,393	0.44%
2024/04/23	3.5	182.60	1.6	179.95	179.50	1.9	1,200	0.16%
2024/04/22	11.3	180.90	5.3	180.35	179.50	6	1,154	0.52%
2024/04/19	3	182.28	4.6	181.99	182.50	-1.6	1,113	-0.14%
2024/04/18	5.6	180.39	2.4	181.40	180.50	3.2	1,046	0.31%
2024/04/17	3.3	176.86	1	180.50	180.50	2.3	976	0.24%
2024/04/16	0.2	170.48	2.7	168.12	171.00	-2.5	887	-0.28%
2024/04/15	3.5	173.08	2.3	173.13	170.50	1.1	874	0.13%
2024/04/12	0.3	169.48	4	168.88	168.50	-3.7	840	-0.44%
2024/04/11	0.3	166.00	0	0.00	167.50	0.3	831	0.03%
2024/04/10	0.4	166.50	0.2	167.00	167.50	0.2	839	0.03%
2024/04/09	0.2	165.00	3.5	165.86	166.50	-3.3	836	-0.40%
2024/04/08	4	171.50	1	171.50	172.00	3	808	0.37%
2024/04/03	0.5	168.00	0.1	168.00	168.00	0.4	787	0.06%
2024/04/02	0	0.00	6.2	168.00	170.00	-6.2	781	-0.79%
2024/04/01	8.3	166.94	1	170.50	169.50	7.3	749	0.97%
2024/03/28	0	0.00	1	160.00	157.50	-1	713	-0.14%
2024/03/22	1	160.50	0.1	160.00	161.00	0.9	715	0.13%
2024/03/20	1.1	161.00	2	160.00	160.00	-0.9	746	-0.13%
2024/03/19	0	0.00	5	157.20	157.50	-5	741	-0.67%
2024/03/18	1	157.00	1	158.00	156.50	0	754	0.00%
2024/03/15	1	151.00	0	0.00	151.50	1	758	0.13%
2024/03/14	3	150.50	0	0.00	149.50	3	777	0.39%
2024/03/12	2	158.00	1	158.50	161.00	1	795	0.13%
2024/03/11	0	0.00	6	157.50	156.50	-6	796	-0.75%
2024/03/08	6	156.42	2	163.25	156.00	4	796	0.51%
2024/03/07	1	166.00	6.3	168.70	166.00	-5.3	777	-0.68%
2024/03/06	4.8	169.40	2.1	171.45	172.00	2.8	747	0.37%
2024/03/05	0	0.00	3	165.33	164.50	-3	695	-0.43%
2024/03/04	4.4	166.26	2	165.50	164.00	2.4	693	0.35%
2024/03/01	0	162.50	0	0.00	162.00	0	669	0.00%
2024/02/29	0	159.50	0	0.00	161.00	0	674	0.00%
2024/02/26	1	161.50	0.2	161.50	161.50	0.8	682	0.12%
2024/02/19	0	0.00	0.3	160.50	161.00	-0.3	773	-0.03%
2024/02/16	1	159.02	0	159.50	160.50	1	777	0.13%
2024/02/15	0	0.00	0	158.50	157.50	0	778	-0.01%
2024/02/05	0	0.00	1	158.00	157.50	-1	787	-0.13%
2024/02/02	0	0.00	0.4	157.50	157.50	-0.4	811	-0.05%
2024/02/01	0.7	159.50	0	0.00	157.00	0.7	860	0.08%
2024/01/31	1	156.00	0	0.00	157.00	1	872	0.11%
2024/01/29	0	160.00	0	0.00	159.00	0	910	0.00%
2024/01/26	0	0.00	0.5	160.00	158.00	-0.5	945	-0.05%
2024/01/24	0	0.00	1	161.50	162.50	-1	1,045	-0.10%
2024/01/23	0.5	162.00	1	160.50	163.00	-0.5	1,246	-0.04%
2024/01/22	0	0.00	0	157.50	161.00	0	1,279	0.00%
2024/01/19	0	0.00	0	156.00	156.50	0	1,341	0.00%
2024/01/18	1	154.50	0.2	155.00	154.50	0.8	1,449	0.06%
2024/01/17	0	0.00	0.1	160.34	156.00	-0.1	1,474	-0.01%
2024/01/16	2.1	161.48	0	0.00	162.00	2.1	1,500	0.14%
2024/01/12	0	0.00	1	160.50	161.00	-1	1,531	-0.07%
2024/01/11	1	160.00	0	0.00	160.00	1	1,579	0.06%
2024/01/10	0	161.50	0	0.00	161.00	0	1,632	0.00%
2024/01/08	0	161.50	1	162.00	162.00	-1	1,812	-0.05%
2024/01/05	0.2	158.50	0	0.00	162.00	0.2	1,855	0.01%
2024/01/03	0	157.50	0.5	159.83	157.50	-0.5	1,894	-0.02%
2024/01/02	0	0.00	0.2	162.00	161.00	-0.2	1,886	-0.01%
2023/12/29	1	165.00	1.1	162.61	162.50	-0.1	1,895	-0.01%
2023/12/28	0.5	162.50	0	0.00	162.50	0.5	1,896	0.02%
2023/12/27	0	0.00	0.1	162.00	163.00	-0.1	1,911	0.00%
2023/12/26	0	0.00	0.4	163.99	162.00	-0.4	1,917	-0.02%
2023/12/25	0.3	163.00	0	162.50	162.00	0.3	1,929	0.01%
2023/12/22	0	163.50	1	162.04	162.50	-1	1,964	-0.05%
2023/12/21	0.5	163.00	0	0.00	163.00	0.5	2,009	0.02%
2023/12/20	0	0.00	1	162.00	162.00	-1	2,126	-0.05%
2023/12/19	1	161.00	4	161.50	161.50	-3	2,144	-0.14%
2023/12/15	1	164.50	1	165.00	163.50	0	2,153	0.00%
2023/12/14	0	0.00	1	166.50	166.00	-1	2,162	-0.05%
2023/12/13	0	0.00	1	168.50	169.00	-1	2,192	-0.05%
2023/12/12	0	0.00	2	167.50	168.00	-2	2,195	-0.09%
2023/12/11	0	0.00	9	166.94	166.00	-9	2,184	-0.41%
2023/12/08	1	168.00	1.5	168.15	167.00	-0.5	2,174	-0.02%
2023/12/07	5.5	168.63	6	166.42	166.00	-0.5	2,149	-0.02%
2023/12/06	2	161.75	0	0.00	163.00	2	2,102	0.10%
2023/12/05	1	162.50	0	0.00	162.50	1	2,098	0.05%
2023/12/04	2.6	167.78	1.7	167.39	166.00	0.9	2,095	0.04%
2023/12/01	0.1	165.00	0	0.00	165.00	0.1	2,081	0.01%
2023/11/30	0	0.00	1.6	165.44	164.50	-1.6	2,079	-0.08%
2023/11/29	5.3	166.47	0	167.00	166.50	5.3	2,073	0.25%
2023/11/28	1	164.50	0	0.00	166.00	1	2,076	0.05%
2023/11/27	1.4	164.18	0	0.00	163.00	1.4	2,087	0.07%
2023/11/24	0.1	163.00	5	164.00	163.50	-4.9	2,123	-0.23%
2023/11/22	6	164.33	2	164.58	163.50	4	2,122	0.19%
2023/11/21	2	169.73	3.1	170.18	167.00	-1.1	2,098	-0.05%
2023/11/20	1.2	166.08	1	166.00	165.50	0.2	2,074	0.01%
2023/11/17	0.2	167.00	1	167.50	169.00	-0.8	2,046	-0.04%
2023/11/16	1	166.50	0	164.50	167.00	1	2,037	0.05%
2023/11/15	2	165.50	1.2	165.59	164.50	0.8	2,036	0.04%
2023/11/14	0.2	166.50	0.5	165.21	166.50	-0.3	2,027	-0.01%
2023/11/13	0.5	163.92	0	0.00	166.00	0.5	2,018	0.02%
2023/11/10	2.1	163.69	0	0.00	161.00	2.1	2,007	0.10%
2023/11/09	1	165.00	6.3	166.95	166.00	-5.3	1,982	-0.27%
2023/11/08	3	171.83	2.6	172.69	170.50	0.4	1,934	0.02%
2023/11/07	0	0.00	0.1	171.70	171.50	-0.1	1,919	-0.01%
2023/11/06	4	169.50	0.7	171.80	171.00	3.3	1,910	0.17%
2023/11/03	0.4	172.50	0.7	172.36	171.00	-0.3	1,890	-0.02%
2023/11/02	2.1	170.72	2	171.75	173.50	0.1	1,866	0.01%
2023/11/01	3.1	167.85	3.1	167.45	166.00	0	1,803	0.00%
2023/10/31	13	172.19	11	170.77	168.50	2	1,760	0.11%
2023/10/30	1	171.00	2.2	169.59	169.50	-1.2	1,572	-0.07%
2023/10/27	6.3	170.74	12.5	169.70	169.00	-6.3	1,579	-0.40%
2023/10/26	11.5	170.27	21.1	171.26	168.50	-9.6	1,522	-0.63%
2023/10/25	2.1	168.61	162	169.59	168.50	-159.9	1,415	-11.30%	大賣/鉅額交易
2023/10/24	1	167.54	151.7	167.83	171.50	-150.7	1,391	-10.83%	大賣/鉅額交易
2023/10/23	0.1	166.50	1.9	168.02	166.50	-1.8	1,356	-0.13%
2023/10/20	0.7	163.50	0.1	164.00	164.00	0.6	1,344	0.04%
2023/10/19	1.8	165.98	3	166.63	167.00	-1.2	1,333	-0.09%
2023/10/18	0.7	170.98	2.7	172.07	171.00	-1.9	1,285	-0.15%
2023/10/17	5.8	172.92	7.6	171.63	170.50	-1.9	1,231	-0.15%
2023/10/16	7.9	171.78	11.9	170.84	169.00	-4	1,175	-0.34%
2023/10/13	8.9	165.59	3.7	164.31	166.00	5.1	1,069	0.48%
2023/10/12	0.5	160.38	2.7	160.78	160.50	-2.2	1,028	-0.21%
2023/10/11	4.9	158.86	2.1	159.89	158.00	2.7	1,014	0.27%
2023/10/06	0.1	156.00	0.1	157.19	157.00	0.1	992	0.01%
2023/10/05	0.1	157.50	0.7	157.18	156.00	-0.7	997	-0.07%
2023/10/04	1.7	156.24	2.3	155.76	156.50	-0.5	1,011	-0.05%
2023/10/03	0.3	160.20	0.1	161.00	155.50	0.2	1,020	0.02%
2023/10/02	0.1	157.00	0	0.00	159.00	0.1	1,011	0.01%
2023/09/28	1	155.00	2	157.00	154.50	-1	1,018	-0.10%
2023/09/27	3.2	159.06	3.9	158.64	156.50	-0.7	1,015	-0.07%
2023/09/26	4.6	165.10	12.6	166.08	162.50	-8	993	-0.81%
2023/09/25	16.4	167.35	24.5	167.22	169.50	-8.1	961	-0.85%
2023/09/22	2.3	155.75	10.3	158.46	158.50	-8	864	-0.93%
2023/09/21	0.7	152.01	1.5	153.49	153.00	-0.8	877	-0.09%
2023/09/20	1.2	154.99	0.9	155.59	156.00	0.3	899	0.04%
2023/09/19	1	153.50	4.4	155.12	154.50	-3.4	917	-0.37%
2023/09/18	12	158.05	0.5	157.37	155.50	11.5	926	1.25%
2023/09/15	2.5	156.31	3.8	154.30	153.50	-1.3	870	-0.15%
2023/09/14	0	0.00	1.4	153.80	153.00	-1.4	858	-0.16%
2023/09/13	0.6	152.60	0	0.00	154.00	0.6	858	0.07%
2023/09/12	1.6	152.29	2.2	152.95	151.50	-0.6	867	-0.07%
2023/09/11	3.2	147.24	8.8	147.86	149.50	-5.6	876	-0.64%
2023/09/08	0.5	149.94	1.5	150.86	149.50	-1	869	-0.11%
2023/09/07	1.3	151.50	2.4	151.15	149.50	-1.1	867	-0.13%
2023/09/06	0.5	155.00	3.8	154.39	153.50	-3.3	878	-0.37%
2023/09/05	0	0.00	2.2	154.26	153.50	-2.2	873	-0.25%
2023/09/04	3.7	155.04	0.8	155.41	156.00	2.9	875	0.33%
2023/09/01	0	0.00	2.1	155.91	153.50	-2.1	874	-0.24%
2023/08/31	4	157.21	0	0.00	157.00	4	882	0.46%
2023/08/30	9.4	156.69	4.5	157.56	156.00	4.9	869	0.56%
2023/08/29	3.8	151.35	0	151.00	152.50	3.8	831	0.45%
2023/08/28	0.3	148.96	0.3	147.86	149.00	0.1	826	0.01%
2023/08/25	0.3	147.47	0.8	147.55	147.50	-0.5	824	-0.07%
2023/08/24	0.8	148.94	1	147.00	146.50	-0.2	831	-0.02%
2023/08/23	0	0.00	0.3	144.44	144.00	-0.3	840	-0.03%
2023/08/22	1.3	143.61	1.1	144.76	144.00	0.1	863	0.02%
2023/08/21	4.1	144.90	0.2	144.00	145.00	3.9	875	0.44%
2023/08/18	0.2	140.00	0.8	139.97	138.50	-0.6	887	-0.07%
2023/08/17	0.7	141.70	0.7	142.08	142.00	0	917	0.00%
2023/08/16	0.8	138.56	1.3	138.00	141.00	-0.5	950	-0.05%
2023/08/15	0.3	138.02	0.1	139.50	139.00	0.2	998	0.02%
2023/08/14	0.1	138.00	0	142.00	136.50	0.1	1,019	0.01%
2023/08/11	0	137.50	0	0.00	138.50	0	1,022	0.00%
2023/08/08	10.1	144.98	0	0.00	141.00	10.1	1,024	0.99%
2023/08/02	0	0.00	2.3	149.31	148.00	-2.3	1,046	-0.22%
2023/08/01	4.3	155.19	2.1	157.41	154.00	2.2	1,041	0.21%
2023/07/31	0.1	149.00	0	0.00	145.50	0.1	1,005	0.01%
2023/07/28	0	0.00	0.4	146.92	146.00	-0.4	1,007	-0.04%
2023/07/27	0.4	146.00	0	0.00	147.50	0.4	1,027	0.04%
2023/07/26	0.2	149.00	0	0.00	147.00	0.2	1,048	0.02%
2023/07/25	0	0.00	0.8	151.54	150.50	-0.8	1,066	-0.08%
2023/07/24	0.8	152.21	0	152.50	153.50	0.8	1,073	0.07%
2023/07/21	0.1	151.74	4	151.50	151.50	-3.9	1,084	-0.36%
2023/07/19	0	0.00	0.7	152.16	150.50	-0.7	1,130	-0.07%
2023/07/18	0.7	152.66	22	151.55	152.00	-21.3	1,164	-1.83%
2023/07/17	0	0.00	0.2	158.50	156.50	-0.2	1,182	-0.01%
2023/07/14	13.2	154.38	4.1	154.70	155.00	9	1,205	0.75%
2023/07/13	24.1	155.75	3	153.00	152.50	21.1	1,269	1.66%
2023/07/11	3	154.50	4	153.13	154.50	-1	1,399	-0.07%
2023/07/10	4	155.88	3	155.00	155.50	1	1,455	0.07%
2023/07/07	2	159.75	11	157.82	161.00	-9	1,530	-0.59%
2023/07/06	0.1	162.50	0	0.00	160.50	0.1	1,555	0.01%
2023/07/05	0	0.00	2	169.00	164.50	-2	1,587	-0.13%
2023/07/03	0	0.00	1	167.00	167.50	-1	1,708	-0.06%
2023/06/30	5	164.10	3.4	165.14	164.50	1.6	2,067	0.08%
2023/06/29	0.9	170.22	4.3	167.52	168.50	-3.4	2,118	-0.16%
2023/06/28	20.8	172.48	15.6	165.28	163.50	5.2	2,099	0.25%
2023/06/27	11.6	168.58	0.5	170.28	167.00	11.1	2,113	0.53%
2023/06/26	0.5	166.00	1	165.00	166.00	-0.5	2,173	-0.02%
2023/06/19	0	0.00	1	163.50	162.00	-1	2,582	-0.04%
2023/06/16	1	162.50	0	0.00	163.50	1	2,613	0.04%
2023/06/15	1	158.00	0	0.00	162.00	1	2,626	0.04%
2023/06/12	1	165.50	0.2	166.04	164.00	0.8	2,911	0.03%
2023/06/09	1	170.00	0.1	170.01	169.50	0.9	3,014	0.03%
2023/06/08	0.3	171.00	0	0.00	169.50	0.3	3,223	0.01%
2023/06/07	0	171.00	0	0.00	171.00	0	3,461	0.00%
2023/06/06	2	170.25	0	0.00	168.50	2	3,643	0.05%
2023/06/05	0	0.00	1	174.00	174.00	-1	3,723	-0.03%
2023/06/02	0	0.00	2	172.50	172.50	-2	3,764	-0.05%
2023/05/30	2.1	177.87	2	172.50	172.50	0.1	3,898	0.00%
2023/05/29	2	176.50	1	176.00	176.50	1	4,025	0.02%
2023/05/26	2	173.00	2.3	170.14	170.00	-0.3	4,130	-0.01%
2023/05/25	1	173.00	1	175.50	172.00	0	4,141	0.00%
2023/05/24	1	172.00	4.3	172.08	173.50	-3.3	4,144	-0.08%
2023/05/23	3.4	175.62	2.5	175.42	176.00	1	4,181	0.02%
2023/05/22	4.3	172.92	9	173.83	172.00	-4.7	4,164	-0.11%
2023/05/19	3	170.29	4.5	171.54	171.50	-1.5	4,139	-0.04%
2023/05/18	4.5	167.03	2.1	167.52	165.50	2.5	4,094	0.06%
2023/05/17	0.1	164.50	0.9	165.47	165.00	-0.9	4,078	-0.02%
2023/05/16	1.7	164.43	0.6	164.57	162.50	1	4,095	0.03%
2023/05/15	0.2	161.34	0.2	161.04	162.00	0	4,126	0.00%
2023/05/12	0.9	158.14	0	0.00	161.50	0.9	4,136	0.02%
2023/05/10	0	0.00	0.2	165.50	163.00	-0.2	4,139	0.00%
2023/05/09	0.2	161.27	0.6	163.51	163.00	-0.4	4,131	-0.01%
2023/05/08	2.6	165.53	2.1	165.98	165.50	0.5	4,127	0.01%
2023/05/05	1.1	164.08	0.3	165.50	164.00	0.7	4,142	0.02%
2023/05/04	0.3	162.80	0	0.00	164.00	0.3	4,158	0.01%
2023/05/03	2.1	160.29	0	0.00	160.50	2.1	4,158	0.05%
2023/05/02	2	167.50	2	165.01	165.00	0	4,156	0.00%
2023/04/28	0	164.00	0	0.00	165.50	0	4,148	0.00%
2023/04/27	4	161.00	2.3	159.31	159.50	1.7	4,127	0.04%
2023/04/26	0.3	161.37	0	0.00	161.00	0.3	4,114	0.01%
2023/04/25	1.1	161.00	0.2	168.00	161.50	1	4,100	0.02%
2023/04/24	0.2	167.00	0	0.00	167.50	0.2	4,072	0.00%
2023/04/21	5	168.20	3	166.04	166.00	2	4,060	0.05%
2023/04/20	1	173.52	1	173.00	172.00	0	4,022	0.00%
2023/04/19	3	181.67	4.1	179.07	177.00	-1.1	4,002	-0.03%
2023/04/18	14.1	184.34	5.9	182.73	180.50	8.2	3,973	0.21%
2023/04/17	4.9	186.16	0	184.50	181.00	4.9	3,910	0.13%
2023/04/13	3.1	180.95	3.1	177.41	176.00	0	3,775	0.00%
2023/04/12	3.1	186.74	4.5	185.00	185.50	-1.4	3,699	-0.04%
2023/04/11	2.5	181.24	2	183.00	183.00	0.5	3,611	0.01%
2023/04/10	3	180.00	5.8	181.22	181.50	-2.8	3,589	-0.08%
2023/04/07	1	180.50	4.1	180.71	179.50	-3.1	3,559	-0.09%
2023/04/06	5.1	177.90	10.2	177.19	178.50	-5.1	3,554	-0.14%
2023/03/31	37	182.26	31.9	182.91	175.00	5.1	3,468	0.15%
2023/03/30	3.9	171.48	4.1	172.93	175.00	-0.2	3,112	0.00%
2023/03/29	0.1	167.55	0	0.00	166.00	0.1	3,048	0.00%
2023/03/28	5	167.30	5.6	167.60	167.50	-0.6	3,054	-0.02%
2023/03/27	3.6	172.52	10.7	170.33	172.00	-7.1	3,031	-0.24%
2023/03/24	3.7	175.13	15.2	176.15	173.50	-11.5	2,968	-0.39%
2023/03/23	23.2	176.68	21.1	175.89	173.00	2.1	2,888	0.07%
2023/03/22	20.1	168.13	5.3	168.75	170.00	14.8	2,630	0.56%
2023/03/21	0.3	162.00	1.8	161.74	162.50	-1.5	2,556	-0.06%
2023/03/20	0	0.00	0.4	162.41	162.00	-0.4	2,536	-0.02%
2023/03/17	5.2	163.76	7	161.91	161.50	-1.8	2,545	-0.07%
2023/03/16	6.8	164.02	9	164.42	162.50	-2.1	2,514	-0.08%
2023/03/15	11	171.72	14	169.49	166.00	-3.1	2,548	-0.12%
2023/03/14	8	170.02	4.7	169.34	168.00	3.3	2,442	0.14%
2023/03/13	6.9	168.26	6.3	169.70	173.00	0.6	2,377	0.02%
2023/03/10	2.3	166.06	76.1	169.23	164.00	-73.8	2,257	-3.27%
2023/03/09	69.6	172.26	12.4	166.65	173.50	57.2	2,112	2.71%
2023/03/08	10.4	157.52	0.6	158.38	158.00	9.8	2,066	0.47%
2023/03/07	2.7	156.62	6.8	154.50	151.00	-4	2,078	-0.19%
2023/03/06	7.8	158.52	2	157.80	156.50	5.8	2,044	0.28%
2023/03/03	2.5	155.00	2.4	155.18	155.50	0.1	1,985	0.00%
2023/03/02	5	154.61	4.1	157.00	156.00	0.8	1,966	0.04%
2023/03/01	11.3	155.75	14.1	155.07	155.00	-2.9	1,923	-0.15%
2023/02/24	15.9	152.67	22	153.73	149.50	-6.1	1,792	-0.34%
2023/02/23	1.6	146.30	1.2	145.97	146.00	0.4	1,678	0.03%
2023/02/22	0.1	141.00	0.6	141.85	142.50	-0.5	1,661	-0.03%
2023/02/21	1.3	144.30	3.6	146.07	144.50	-2.3	1,668	-0.14%
2023/02/20	1.5	143.50	0.5	143.91	143.00	1	1,715	0.06%
2023/02/17	1.6	142.61	0.2	142.59	143.50	1.4	1,770	0.08%
2023/02/16	0.1	141.20	0.2	143.14	143.00	-0.1	1,825	0.00%
2023/02/15	0.1	141.24	1	141.55	139.50	-0.9	1,891	-0.05%
2023/02/14	1	142.00	1.1	142.50	140.50	-0.1	1,903	-0.01%
2023/02/13	2.4	142.51	1	141.50	143.50	1.4	1,905	0.07%
2023/02/10	1	139.00	0.1	139.50	136.00	0.9	1,901	0.05%
2023/02/09	0.1	141.50	1.5	140.47	138.50	-1.3	1,912	-0.07%
2023/02/08	3	142.96	2.6	142.65	142.50	0.4	1,912	0.02%
2023/02/07	0.4	141.00	0	0.00	141.50	0.4	1,923	0.02%
2023/02/06	0.7	140.15	0.1	141.53	140.00	0.6	1,942	0.03%
2023/02/03	0.1	144.50	4.7	144.28	139.50	-4.6	2,016	-0.23%
2023/02/02	3.7	143.42	1.9	144.47	143.50	1.8	2,005	0.09%
2023/02/01	3	141.50	3.6	140.68	140.00	-0.6	1,990	-0.03%
2023/01/31	1.3	142.08	0.8	141.50	140.00	0.5	1,996	0.03%
2023/01/30	1.5	137.44	3.2	138.12	140.00	-1.7	1,999	-0.09%
2023/01/17	0.2	133.29	0	0.00	134.00	0.2	1,998	0.01%
2023/01/16	3	132.00	0	0.00	132.00	3	2,022	0.15%
2023/01/13	0.1	132.50	0	0.00	131.50	0.1	2,052	0.00%
2023/01/12	0	0.00	0.1	134.05	133.00	-0.1	2,092	0.00%
2023/01/11	0.1	135.50	0	0.00	134.00	0.1	2,172	0.00%
2023/01/10	0	0.00	0.8	135.91	135.50	-0.8	2,204	-0.04%
2023/01/09	0.8	135.06	0	0.00	134.50	0.8	2,237	0.04%
2023/01/06	0	0.00	0.1	132.32	132.00	-0.1	2,263	0.00%
2023/01/05	0.1	133.50	0	0.00	131.50	0.1	2,299	0.00%
2023/01/04	0	0.00	0.5	134.94	133.00	-0.5	2,340	-0.02%
2023/01/03	0	135.20	0	0.00	136.00	0	2,390	0.00%
2022/12/30	0	134.50	0	136.50	134.50	0	2,451	0.00%
2022/12/29	0.3	134.65	0.3	135.00	134.50	0	2,458	0.00%
2022/12/28	0.5	135.94	0.4	136.01	134.00	0.1	2,478	0.01%
2022/12/27	0.4	141.68	4.4	142.28	140.00	-4	2,484	-0.16%
2022/12/26	5.4	141.16	0.5	142.82	142.50	4.9	2,484	0.20%
2022/12/23	0.3	135.60	0.1	136.65	136.50	0.2	2,460	0.01%
2022/12/22	2.3	139.44	4.5	135.79	135.00	-2.2	2,477	-0.09%
2022/12/21	0.5	135.11	0.1	135.50	135.00	0.4	2,494	0.02%
2022/12/20	0.1	137.75	1.3	137.73	133.00	-1.2	2,511	-0.05%
2022/12/19	3	136.08	2.5	140.50	139.00	0.5	2,526	0.02%
2022/12/16	0.8	133.19	1	135.00	137.50	-0.2	2,536	-0.01%
2022/12/15	4	136.25	0	0.00	136.00	4	2,540	0.16%
2022/12/14	1	138.00	2.1	136.10	138.00	-1.1	2,551	-0.04%
2022/12/13	0.1	140.00	0	0.00	135.50	0.1	2,580	0.00%
2022/12/12	0	0.00	0.2	136.00	137.50	-0.2	2,594	-0.01%
2022/12/09	1.5	138.03	22.4	140.39	138.00	-20.9	2,663	-0.78%
2022/12/08	1.8	140.00	0.7	140.95	140.50	1	2,717	0.04%
2022/12/07	4.4	144.18	10.7	145.63	140.00	-6.3	2,731	-0.23%
2022/12/06	11.7	147.42	5.3	146.78	147.00	6.4	2,655	0.24%
2022/12/05	20.2	146.18	4.2	145.54	146.00	16	2,591	0.62%
2022/12/02	13	147.35	5.9	147.06	147.00	7.1	2,559	0.28%
2022/12/01	1.5	140.37	3.9	142.95	144.50	-2.3	2,506	-0.09%
2022/11/30	8.9	138.70	9.3	139.33	137.50	-0.4	2,474	-0.01%
2022/11/29	5.3	133.33	9.3	134.11	135.50	-4	2,414	-0.17%
2022/11/28	1.3	124.79	0	0.00	127.00	1.3	2,458	0.05%
2022/11/25	0	0.00	2.7	125.13	124.50	-2.7	2,510	-0.11%
2022/11/24	1.7	126.69	3	126.83	127.00	-1.3	2,570	-0.05%
2022/11/23	1	127.49	1.3	125.42	124.50	-0.3	2,602	-0.01%
2022/11/22	1.3	125.50	1	124.51	124.50	0.3	2,629	0.01%
2022/11/21	1	127.01	0	0.00	126.00	1	2,739	0.04%
2022/11/18	0	0.00	1	129.00	126.00	-1	2,778	-0.04%
2022/11/17	3	127.83	0	0.00	128.50	3	2,805	0.11%
2022/11/16	7	127.93	2.7	127.08	126.50	4.3	2,871	0.15%
2022/11/15	9.5	135.35	6.5	136.20	135.00	3.1	2,832	0.11%
2022/11/14	4.5	131.97	1.6	133.00	133.00	3	2,900	0.10%
2022/11/11	0	0.00	5	127.10	124.00	-5	2,912	-0.17%
2022/11/10	3.3	121.66	1.1	120.66	123.00	2.3	2,885	0.08%
2022/11/09	0.1	122.77	0.2	122.00	122.50	-0.1	2,989	0.00%
2022/11/08	3.5	122.13	0.3	124.00	120.50	3.2	3,065	0.10%
2022/11/07	0	120.50	0	0.00	120.50	0	3,148	0.00%
2022/11/04	0	0.00	0.8	120.57	120.50	-0.8	3,254	-0.02%
2022/11/03	0.6	119.88	0.7	120.68	120.00	-0.1	3,337	0.00%
2022/11/02	0.1	120.00	1	119.50	119.50	-0.9	3,502	-0.03%
2022/11/01	5.5	118.69	2.6	119.64	119.50	3	3,652	0.08%
2022/10/31	1.1	113.71	2	115.50	114.50	-0.9	3,643	-0.02%
2022/10/28	0	0.00	0.2	112.93	110.00	-0.2	3,749	-0.01%
2022/10/27	0.1	112.00	0.1	113.00	114.00	0.1	4,041	0.00%
2022/10/26	0.2	111.30	0.1	110.00	111.00	0.1	4,143	0.00%
2022/10/25	0.1	112.50	6.6	112.54	111.00	-6.5	4,256	-0.15%
2022/10/24	0.6	115.99	1	116.00	112.00	-0.4	4,354	-0.01%
2022/10/21	1	114.50	2	113.00	111.50	-1	4,502	-0.02%
2022/10/20	1	115.00	0.7	116.35	115.50	0.3	4,538	0.01%
2022/10/19	4.7	123.43	1	126.97	120.50	3.7	4,539	0.08%
2022/10/18	6	123.99	3.3	119.84	119.50	2.7	4,483	0.06%
2022/10/17	0.3	118.92	1.2	119.32	122.50	-0.9	4,489	-0.02%
2022/10/14	1.2	123.14	2	123.99	123.50	-0.8	4,512	-0.02%
2022/10/13	2	119.00	0.5	119.21	116.00	1.5	4,537	0.03%
2022/10/12	0.5	125.30	1	123.19	125.00	-0.6	4,543	-0.01%
2022/10/11	4.2	125.63	1	125.50	127.00	3.2	4,555	0.07%
2022/10/07	3.1	136.45	5.4	136.33	135.00	-2.3	4,555	-0.05%
2022/10/06	0	0.00	1.2	144.87	145.50	-1.2	4,600	-0.03%
2022/10/05	5.6	146.56	4.6	144.15	144.00	1	4,789	0.02%
2022/10/04	3.4	144.93	2.5	144.13	144.50	0.9	4,848	0.02%
2022/10/03	2.6	137.30	3	140.84	141.00	-0.4	4,953	-0.01%
2022/09/30	3	133.53	2.7	139.56	140.00	0.3	5,024	0.01%
2022/09/29	0.7	138.67	0.4	139.00	138.00	0.3	5,105	0.01%
2022/09/28	2.3	145.21	3.2	138.78	137.50	-1	5,130	-0.02%
2022/09/27	0.7	145.64	0.2	145.24	147.50	0.5	5,130	0.01%
2022/09/26	3.1	150.56	4	145.79	143.50	-0.9	5,131	-0.02%
2022/09/23	2.9	155.89	2.4	154.11	153.50	0.5	5,142	0.01%
2022/09/22	0.2	155.07	1.1	156.46	157.00	-0.9	5,139	-0.02%
2022/09/21	2.3	154.73	4	153.52	153.00	-1.7	5,139	-0.03%
2022/09/20	0	155.00	0.4	153.38	155.50	-0.4	5,150	-0.01%
2022/09/19	1.3	150.97	3.4	150.49	153.50	-2.1	5,174	-0.04%
2022/09/16	13.7	148.49	12	149.71	152.50	1.7	5,239	0.03%
2022/09/15	2	154.25	3.9	154.15	149.00	-1.9	5,231	-0.04%
2022/09/14	1.9	157.26	0	0.00	158.50	1.9	5,260	0.04%
2022/09/13	1.1	160.64	0	0.00	161.00	1.1	5,409	0.02%
2022/09/12	2	165.25	0.3	166.07	164.00	1.7	5,500	0.03%
2022/09/08	0.3	161.54	1.2	161.16	164.00	-0.9	5,602	-0.02%
2022/09/07	1.2	160.21	0.5	162.70	160.00	0.7	5,685	0.01%
2022/09/06	3.5	168.85	3.5	164.72	163.00	0	5,881	0.00%
2022/09/05	4.3	174.26	4.1	177.91	170.00	0.1	6,038	0.00%
2022/09/02	12.4	179.04	10	181.87	176.00	2.4	6,005	0.04%
2022/09/01	2.6	178.37	6.4	177.16	174.00	-3.7	5,881	-0.06%
2022/08/31	5.5	177.65	9	177.61	180.00	-3.5	5,852	-0.06%
2022/08/30	1.2	172.89	0	171.50	174.50	1.2	5,890	0.02%
2022/08/29	2	166.50	4.4	169.07	169.50	-2.4	5,983	-0.04%
2022/08/26	8.4	177.96	6	176.10	173.50	2.4	5,984	0.04%
2022/08/25	3.1	175.76	4.6	175.98	175.00	-1.5	5,885	-0.03%
2022/08/24	2.8	174.94	2.7	173.93	173.00	0.1	5,889	0.00%
2022/08/23	5.4	172.51	6.3	172.70	172.50	-0.9	5,924	-0.01%
2022/08/22	3.3	175.50	3.8	172.72	170.00	-0.5	5,924	-0.01%
2022/08/19	13.6	174.72	15	175.56	179.50	-1.4	5,947	-0.02%
2022/08/18	8.2	169.40	3	171.50	173.00	5.2	5,835	0.09%
2022/08/17	1	168.00	3.3	169.67	167.50	-2.3	5,779	-0.04%
2022/08/16	12.3	173.37	2	175.93	169.50	10.2	5,806	0.18%
2022/08/15	3	170.34	4.6	171.62	171.50	-1.6	5,701	-0.03%
2022/08/12	5.6	170.13	10.5	171.61	171.00	-4.9	5,614	-0.09%
2022/08/11	13.1	167.97	15.1	169.13	170.50	-2	5,511	-0.04%
2022/08/10	12.5	167.69	11.4	167.27	164.50	1.1	5,417	0.02%
2022/08/09	11.1	167.25	25.9	168.82	168.00	-14.8	5,347	-0.28%
2022/08/08	10	167.69	18	168.17	170.00	-8	5,179	-0.15%
2022/08/05	4.1	162.11	5.8	162.47	162.50	-1.8	5,029	-0.04%
2022/08/04	26.9	156.37	19.5	156.78	159.50	7.4	4,991	0.15%
2022/08/03	33.5	164.64	27.9	165.82	159.50	5.7	4,896	0.12%
2022/08/02	3.9	161.07	5.1	163.27	163.50	-1.2	4,624	-0.03%
2022/08/01	11.1	165.69	5.1	163.93	161.50	6	4,579	0.13%
2022/07/29	7	160.79	7.4	161.05	161.00	-0.4	4,486	-0.01%
2022/07/28	12.4	158.69	3	158.23	159.00	9.4	4,410	0.21%
2022/07/27	3	150.34	1	152.50	151.50	2	4,254	0.05%
2022/07/26	2	152.50	2	149.75	146.50	0	4,206	0.00%
2022/07/25	3	153.33	3	154.67	154.50	0	4,205	0.00%
2022/07/22	4.1	156.13	3.1	157.06	153.00	1	4,242	0.02%
2022/07/21	3.1	153.96	3.2	156.98	157.50	-0.1	4,252	0.00%
2022/07/20	3.2	153.25	3.1	152.04	152.00	0.1	4,242	0.00%
2022/07/19	0.1	154.00	0.7	153.21	152.00	-0.5	4,229	-0.01%
2022/07/18	3.7	160.20	3	159.33	157.00	0.7	4,261	0.02%
2022/07/15	4	158.25	7	157.94	157.50	-3	4,251	-0.07%
2022/07/14	9.9	155.48	15.6	154.23	159.50	-5.7	4,223	-0.13%
2022/07/13	17.7	159.12	9.9	159.83	156.00	7.8	4,166	0.19%
2022/07/12	2.8	148.00	5.9	151.66	153.50	-3.1	4,049	-0.08%
2022/07/11	5.7	152.86	3.8	154.08	155.00	1.8	4,060	0.05%
2022/07/08	0.4	150.00	1	150.00	152.50	-0.6	3,974	-0.02%
2022/07/07	3.7	135.04	2.3	132.84	139.00	1.4	3,924	0.04%
2022/07/06	0.3	131.00	2.7	134.07	126.50	-2.4	3,872	-0.06%
2022/07/05	2	134.79	0.8	133.10	137.00	1.3	3,871	0.03%
2022/07/04	1.3	142.00	0.6	140.23	138.00	0.7	3,995	0.02%
2022/07/01	1.2	152.40	0.7	145.16	140.00	0.5	4,071	0.01%
2022/06/30	2.2	158.13	5	161.30	152.50	-2.8	4,110	-0.07%
2022/06/29	4.6	161.92	2.7	160.29	165.00	1.9	4,217	0.04%
2022/06/28	4.4	164.31	4.2	163.94	162.00	0.2	4,276	0.00%
2022/06/27	3.8	164.35	5	162.00	167.50	-1.2	4,341	-0.03%
2022/06/24	4.4	157.70	6.2	160.26	162.00	-1.8	4,401	-0.04%
2022/06/23	5.8	156.82	2.7	157.75	158.50	3.2	4,475	0.07%
2022/06/22	17	159.26	7.6	165.95	157.50	9.4	4,737	0.20%
2022/06/21	40.6	172.55	45.2	173.50	174.50	-4.6	4,993	-0.09%
2022/06/20	21.3	173.23	28.3	174.96	175.00	-7	4,977	-0.14%
2022/06/17	10.7	169.95	2.3	167.91	174.00	8.4	4,936	0.17%
2022/06/16	20.6	174.93	19.4	174.10	169.00	1.1	4,982	0.02%
2022/06/15	40.8	176.94	45.2	177.29	169.50	-4.4	5,024	-0.09%
2022/06/14	30	171.42	24.2	171.72	173.00	5.8	4,864	0.12%
2022/06/13	5.2	163.12	3	165.83	165.50	2.2	4,663	0.05%
2022/06/10	1	165.00	2	163.50	163.50	-1	4,645	-0.02%
2022/06/09	4	165.13	6	165.25	165.50	-2	4,636	-0.04%
2022/06/08	10	169.55	12.5	167.86	168.00	-2.5	4,627	-0.05%
2022/06/07	8.4	161.98	6.8	165.09	168.00	1.6	4,564	0.03%
2022/06/06	5	157.37	33.5	154.08	157.50	-28.5	4,476	-0.64%
2022/06/02	1.1	156.06	0	0.00	156.00	1.1	4,511	0.02%
2022/06/01	1.1	161.39	1.8	160.68	156.50	-0.7	4,580	-0.01%
2022/05/31	4.8	159.28	4.7	160.83	158.00	0.1	4,717	0.00%
2022/05/30	4.6	156.05	11.1	158.58	157.50	-6.4	4,666	-0.14%
2022/05/27	4.1	148.89	3.1	149.39	150.50	1	4,616	0.02%
2022/05/26	1.1	142.05	0.2	142.75	143.50	0.9	4,578	0.02%
2022/05/25	0.2	140.52	0.3	141.10	140.50	0	4,592	0.00%
2022/05/24	35.3	145.72	5.2	142.43	138.00	30.1	4,635	0.65%
2022/05/23	0.2	145.00	0.1	144.00	142.50	0	4,598	0.00%
2022/05/20	1.1	143.49	0.2	143.50	142.50	0.9	4,629	0.02%
2022/05/19	1.2	138.08	1.3	138.95	145.00	-0.1	4,642	0.00%
2022/05/18	1	143.00	0	0.00	142.00	1	4,660	0.02%
2022/05/17	0	0.00	0.1	138.00	139.50	-0.1	4,660	0.00%
2022/05/16	0.3	136.64	1	136.50	137.50	-0.7	4,696	-0.02%
2022/05/13	0.2	133.94	0	0.00	134.50	0.2	4,725	0.00%
2022/05/12	1.2	136.78	0	0.00	130.50	1.2	4,779	0.02%
2022/05/11	1	135.00	0.5	137.18	135.00	0.5	4,842	0.01%
2022/05/10	33.1	135.89	0.2	136.00	140.00	32.9	4,924	0.67%
2022/05/09	8.5	136.54	3	137.00	136.00	5.5	5,033	0.11%
2022/05/06	3	144.33	21	145.45	146.00	-18	5,039	-0.36%
2022/05/05	21.3	155.80	1.2	156.35	152.00	20.1	5,093	0.39%
2022/05/04	0	0.00	0	150.50	150.50	0	5,156	0.00%
2022/05/03	0.1	148.17	0	0.00	149.50	0.1	5,246	0.00%
2022/04/29	0.2	151.50	0	0.00	148.50	0.2	5,309	0.00%
2022/04/28	0	0.00	5.1	151.51	145.00	-5.1	5,334	-0.10%
2022/04/27	2.1	154.57	2	147.50	155.00	0.1	5,350	0.00%
2022/04/26	3	157.97	4	152.00	151.50	-1	5,405	-0.02%
2022/04/25	0	0.00	1.2	157.17	156.00	-1.2	5,505	-0.02%
2022/04/22	1	163.50	10.2	167.01	161.00	-9.2	5,508	-0.17%
2022/04/21	10.2	172.45	0	0.00	173.50	10.2	5,521	0.18%
2022/04/19	2	169.00	2.3	171.50	170.50	-0.3	5,625	-0.01%
2022/04/18	3.3	168.85	2	170.25	167.00	1.3	5,661	0.02%
2022/04/15	3.1	172.52	13	165.81	166.00	-10	5,602	-0.18%
2022/04/14	11	182.91	4	183.74	182.00	7	5,580	0.12%
2022/04/13	6	183.66	6.4	182.46	180.00	-0.3	5,552	-0.01%
2022/04/12	3.4	180.37	2.3	181.88	181.00	1.1	5,533	0.02%
2022/04/11	6.2	190.42	6.1	187.37	184.50	0.1	5,497	0.00%
2022/04/08	15.3	190.45	7	190.21	191.50	8.3	5,460	0.15%
2022/04/07	10	191.60	11	186.55	185.50	-1	5,316	-0.02%
2022/04/06	3	190.83	1	189.00	194.50	2	5,224	0.04%
2022/04/01	7	191.64	8	191.63	188.50	-1	5,154	-0.02%
2022/03/31	8	188.19	9	189.89	190.00	-1	5,047	-0.02%
2022/03/30	7	194.36	6.3	194.13	191.50	0.7	4,984	0.01%
2022/03/29	2.3	192.65	13	190.42	192.50	-10.7	4,939	-0.22%
2022/03/28	8	192.81	7	194.36	196.00	1	5,141	0.02%
2022/03/25	23	194.13	23	195.52	193.00	0	5,235	0.00%
2022/03/24	22	188.93	27.1	188.51	189.50	-5.1	5,126	-0.10%
2022/03/23	17	176.32	13.3	177.92	178.50	3.7	5,043	0.07%
2022/03/22	7.3	169.97	8.4	170.64	172.00	-1.1	5,159	-0.02%
2022/03/21	12	168.42	10.1	169.77	170.00	1.9	5,398	0.03%
2022/03/18	3.1	165.52	5	163.80	166.00	-1.9	5,608	-0.03%
2022/03/17	1	155.50	3	157.33	161.50	-2	5,845	-0.03%
2022/03/16	1	147.50	0	0.00	147.00	1	6,157	0.02%
2022/03/15	2.1	145.74	4	144.38	143.00	-1.9	6,282	-0.03%
2022/03/14	1	152.00	1	152.50	152.00	0	6,503	0.00%
2022/03/11	1	148.00	1.7	149.80	150.50	-0.7	6,564	-0.01%
2022/03/10	2	154.50	1	155.50	153.00	1	6,588	0.02%
2022/03/09	1	145.00	0	0.00	147.00	1	6,593	0.02%
2022/03/08	5.7	143.64	7	142.93	142.00	-1.3	6,692	-0.02%
2022/03/07	19.2	152.26	15.3	148.35	146.00	3.9	6,859	0.06%
2022/03/04	13.3	164.93	6.9	165.55	161.00	6.4	6,884	0.09%
2022/03/03	2.9	159.50	6.3	160.55	158.00	-3.4	6,781	-0.05%
2022/03/02	3.3	158.80	0.5	158.00	157.00	2.8	6,852	0.04%
2022/03/01	1.5	159.02	1	160.50	158.00	0.5	7,028	0.01%
2022/02/25	3	150.83	1	152.00	152.00	2	7,185	0.03%
2022/02/24	1	150.50	0.1	151.77	147.00	0.9	7,251	0.01%
2022/02/23	1.1	155.62	2	155.00	158.00	-0.9	7,316	-0.01%
2022/02/22	0	0.00	5.1	160.00	155.50	-5.1	7,547	-0.07%
2022/02/21	5	162.00	0.8	161.90	161.50	4.2	7,606	0.06%
2022/02/18	4.2	162.42	2	162.75	164.00	2.2	7,746	0.03%
2022/02/17	1.7	162.90	0.1	161.39	162.50	1.6	7,779	0.02%
2022/02/16	6.1	163.27	5	163.90	160.50	1.1	7,840	0.01%
2022/02/15	3	161.17	1	164.00	157.50	2	7,863	0.03%
2022/02/14	0	0.00	0.6	162.95	159.00	-0.6	7,875	-0.01%
2022/02/11	5.8	164.40	9	170.11	169.50	-3.2	7,904	-0.04%
2022/02/10	2	172.25	0.1	172.00	168.00	1.9	7,850	0.02%
2022/02/09	0.1	169.87	3	171.61	168.00	-2.9	7,817	-0.04%
2022/02/08	0.9	163.00	1.5	162.52	162.00	-0.6	7,739	-0.01%
2022/02/07	6.6	163.18	5.8	163.48	166.50	0.8	7,761	0.01%
2022/01/26	4.8	166.77	5	166.90	167.00	-0.2	7,763	0.00%
2022/01/25	6	168.67	0	177.98	165.00	6	8,010	0.07%
2022/01/24	0	179.50	0	0.00	182.00	0	8,091	0.00%
2022/01/21	2	181.50	2.6	182.32	178.00	-0.6	8,263	-0.01%
2022/01/20	2	190.25	0	0.00	185.50	2	8,419	0.02%
2022/01/19	3	195.00	0.1	199.00	196.00	2.9	8,409	0.03%
2022/01/18	9.7	205.24	6.2	203.20	196.50	3.5	8,322	0.04%
2022/01/17	21	193.98	1	194.50	194.50	20	8,188	0.24%
2022/01/14	25	187.56	3.1	186.14	195.00	21.9	8,172	0.27%
2022/01/13	6.3	181.78	3.1	179.13	190.00	3.2	8,114	0.04%
2022/01/12	3.1	179.38	0	0.00	183.00	3.1	8,051	0.04%
2022/01/11	2	193.25	4	191.87	182.50	-2	8,002	-0.02%
2022/01/10	0	0.00	1	194.00	202.50	-1	7,932	-0.01%
2022/01/07	3	194.17	5	192.30	189.50	-2	7,931	-0.03%
2022/01/06	2	210.75	0	0.00	209.00	2	7,883	0.03%
2022/01/04	2	216.00	0	0.00	213.00	2	7,936	0.03%
2022/01/03	0	0.00	1	215.50	212.00	-1	7,925	-0.01%
2021/12/30	1	211.50	0	0.00	214.50	1	7,919	0.01%
2021/12/28	0	0.00	2	213.25	211.00	-2	7,912	-0.03%
2021/12/27	2	216.25	1	218.50	215.00	1	7,905	0.01%
2021/12/24	1	213.50	2	211.50	211.00	-1	7,896	-0.01%
2021/12/23	1	213.00	0	0.00	213.50	1	7,881	0.01%
2021/12/22	9	220.44	12	221.29	220.50	-3	7,867	-0.04%
2021/12/21	15	216.23	15	215.23	213.00	0	7,563	0.00%
2021/12/20	9	213.50	4	212.13	208.00	5	7,314	0.07%
2021/12/17	187	210.96	19	212.49	217.50	168	7,101	2.37%	大買/鉅額交易
2021/12/16	5	207.30	4.6	213.68	216.00	0.4	6,839	0.01%
2021/12/15	5.3	192.37	7	193.64	196.50	-1.7	6,588	-0.03%
2021/12/14	49	199.32	50	196.21	194.50	-1	6,288	-0.02%
2021/12/13	4	197.75	4.1	196.86	204.50	-0.1	5,920	0.00%
2021/12/10	15.1	185.88	17	187.38	186.00	-1.9	5,557	-0.03%
2021/12/09	20	180.10	17	180.26	177.50	3	5,176	0.06%
2021/12/08	59	182.08	65	180.70	182.50	-6	5,027	-0.12%
2021/12/07	3	167.50	1.5	167.90	166.00	1.5	4,775	0.03%
2021/12/06	2.5	166.29	1	167.00	165.00	1.5	4,693	0.03%
2021/12/03	1	162.00	7.4	159.13	162.00	-6.4	4,643	-0.14%
2021/12/02	2.4	162.58	1	163.50	160.00	1.4	4,593	0.03%
2021/12/01	16	152.41	3	152.00	160.00	13	4,451	0.29%
2021/11/30	3	168.67	7	172.72	168.00	-4	4,211	-0.10%
2021/11/29	15	165.30	1	169.00	170.00	14	4,107	0.34%
2021/11/26	4.1	168.09	2.5	171.45	170.00	1.6	4,028	0.04%
2021/11/25	12.5	176.71	3.4	181.00	175.00	9	3,948	0.23%
2021/11/24	3.4	174.98	4	179.25	183.00	-0.6	3,734	-0.02%
2021/11/23	0	0.00	2	171.25	166.50	-2	3,525	-0.06%
2021/11/22	11	175.14	2.8	175.82	173.00	8.2	3,419	0.24%
2021/11/19	10.4	170.74	11.3	173.78	180.00	-0.9	3,292	-0.03%
2021/11/18	26.8	166.13	1.2	171.17	164.00	25.6	3,025	0.85%
2021/11/17	3.2	168.56	0	0.00	171.00	3.2	2,917	0.11%
2021/11/16	2	180.50	1	180.00	179.00	1	2,747	0.04%
2021/11/15	2	165.00	1	175.00	180.00	1	2,678	0.04%
2021/11/12	0	0.00	6	167.50	164.00	-6	2,580	-0.23%
2021/11/11	20	150.28	0	0.00	152.50	20	2,493	0.80%
2021/11/10	0	0.00	1	159.50	154.50	-1	2,433	-0.04%
2021/11/09	2	145.50	3	147.00	145.00	-1	2,330	-0.04%
2021/11/08	4	150.75	0	0.00	150.00	4	2,286	0.17%
2021/11/05	0	0.00	2	143.00	144.50	-2	2,213	-0.09%
2021/11/04	8	145.63	2	145.50	140.50	6	2,155	0.28%
2021/11/03	0	0.00	2	142.50	145.00	-2	2,053	-0.10%
2021/11/02	42	137.99	40.1	139.43	132.00	1.9	1,962	0.10%
2021/11/01	14	132.68	11	133.45	136.50	3	1,616	0.19%
2021/10/29	38	116.96	49.1	117.08	124.50	-11.1	1,427	-0.78%
2021/10/28	12	112.50	15.4	112.30	113.50	-3.4	1,172	-0.29%
2021/10/27	45	103.50	47	103.50	103.50	-2	946	-0.21%
2021/10/26	4.6	93.03	0.4	93.35	94.30	4.2	880	0.48%
2021/10/25	0.2	92.14	0.1	92.58	92.40	0.1	858	0.01%
2021/10/22	0.3	91.31	0.2	91.85	92.10	0.1	854	0.02%
2021/10/21	0.5	89.99	1.1	90.08	89.70	-0.6	874	-0.07%
2021/10/20	1	90.80	1.1	90.64	90.30	-0.1	844	-0.01%
2021/10/19	5.6	86.77	7	88.01	89.00	-1.4	807	-0.18%
2021/10/18	0	85.52	0	85.60	85.40	0	770	0.00%
2021/10/15	0	83.00	0	0.00	85.00	0	750	0.00%
2021/10/14	1	83.00	1	82.80	83.30	0	724	0.00%
2021/10/13	1	81.70	1	82.70	83.00	0	692	0.00%
2021/10/12	1.2	81.44	2	81.95	80.20	-0.8	649	-0.13%
2021/10/07	1	77.90	0	0.00	77.70	1	599	0.17%
2021/10/06	0	0.00	1	77.70	77.10	-1	593	-0.17%
2021/10/05	0	0.00	2	73.75	75.00	-2	580	-0.34%
2021/09/29	0	0.00	8	78.51	77.50	-8	556	-1.44%
2021/09/28	0	0.00	1	78.60	79.30	-1	524	-0.19%
2021/09/24	0	0.00	1	78.30	78.50	-1	485	-0.21%
2021/09/23	1	77.00	0	0.00	78.50	1	466	0.21%
2021/09/22	1	76.50	1	75.00	76.50	0	437	0.00%
2021/09/17	0	0.00	2	77.00	76.60	-2	401	-0.50%
2021/09/16	0	0.00	2	75.00	74.30	-2	383	-0.52%
2021/09/14	2	74.10	0	0.00	74.00	2	342	0.58%
2021/09/06	4	72.50	0	0.00	71.60	4	328	1.22%
2021/09/02	1	73.80	0	0.00	71.20	1	321	0.31%
2021/09/01	2	73.90	0	0.00	74.00	2	309	0.65%
2021/07/27	1	72.80	2	71.70	72.00	-1	258	-0.39%
2021/04/26	1	72.60	0	0.00	72.60	1	459	0.22%
2021/04/09	5	75.92	0	0.00	74.90	5	439	1.14%
2021/03/25	0	0.00	0.1	73.00	72.30	-0.1	407	-0.01%
2021/03/15	1	75.20	0	0.00	74.80	1	394	0.25%
2021/02/01	0	0.00	6	69.00	69.60	-6	359	-1.67%
2021/01/29	0	0.00	3	71.60	70.10	-3	358	-0.84%
2021/01/22	0	0.00	1	71.70	71.80	-1	337	-0.30%
2021/01/21	1	72.50	0	0.00	72.50	1	332	0.30%
2021/01/19	1	80.40	1.1	80.52	80.90	-0.1	266	-0.02%
2021/01/18	0	0.00	1	72.80	73.60	-1	225	-0.44%
2021/01/07	0	0.00	1	72.30	71.90	-1	199	-0.50%
2021/01/06	0	0.00	1	72.00	72.00	-1	199	-0.50%
2020/12/23	0	0.00	0.1	71.80	71.70	-0.1	187	-0.03%
2020/12/14	0	0.00	1	73.20	72.80	-1	195	-0.51%
2020/12/11	1	73.20	0	0.00	73.10	1	195	0.51%
2020/12/08	1	75.40	0	0.00	75.50	1	198	0.50%
2020/12/07	2	76.55	0	0.00	76.60	2	197	1.01%
2020/11/27	1	73.30	3	73.80	74.00	-2	198	-1.01%
2020/11/25	1	72.20	0	0.00	72.00	1	199	0.50%
2020/11/19	0	0.00	5	72.00	72.00	-5	191	-2.61%
2020/11/18	0	0.00	2	71.40	72.00	-2	192	-1.04%
2020/11/16	0	0.00	4	70.80	70.50	-4	201	-1.98%
2020/11/12	4	71.55	0	0.00	70.50	4	206	1.94%
2020/11/11	5	71.00	0	0.00	71.20	5	207	2.40%
2020/10/27	0	0.00	1	69.60	69.50	-1	237	-0.42%
2020/09/10	4	73.63	0	0.00	73.40	4	610	0.66%
2020/09/08	0	0.00	0.2	75.10	74.80	-0.2	613	-0.03%
2020/08/10	0	0.00	1	81.30	80.90	-1	673	-0.15%
2020/08/07	1	82.40	0	0.00	81.80	1	675	0.15%
2020/08/04	0	0.00	1	83.90	83.50	-1	684	-0.15%
2020/08/03	0	0.00	1	83.30	83.20	-1	684	-0.15%
2020/07/31	1	81.10	0	0.00	81.10	1	677	0.15%
2020/07/30	2	80.50	2	80.80	80.30	0	677	0.00%
2020/07/28	0	0.00	6	74.50	74.20	-6	669	-0.90%
2020/07/27	2	77.65	0	0.00	74.00	2	673	0.30%
2020/07/24	0	0.00	1	80.40	78.50	-1	674	-0.15%
2020/07/23	1	80.30	0	0.00	80.40	1	682	0.15%
2020/07/22	1	82.00	0	0.00	81.90	1	686	0.15%
2020/07/17	1	80.10	0	0.00	79.00	1	691	0.14%
2020/07/16	1	81.00	0	0.00	81.10	1	691	0.14%
2020/07/13	2	85.80	1	86.00	86.40	1	684	0.15%
2020/07/10	0	0.00	3	85.67	85.50	-3	687	-0.44%
2020/07/09	0	0.00	5	88.34	87.50	-5	682	-0.73%
2020/07/08	0	0.00	1	89.50	89.40	-1	667	-0.15%
2020/07/07	6	90.40	1	91.00	89.00	5	662	0.75%
2020/07/06	6	91.00	4	90.73	91.20	2	653	0.31%
2020/07/03	2	89.75	4	89.85	89.40	-2	628	-0.32%
2020/07/01	8	87.00	7	87.96	87.00	1	612	0.16%
2020/06/30	3	85.33	0	0.00	85.60	3	602	0.50%
2020/06/29	1	85.20	0	0.00	85.10	1	596	0.17%
2020/06/24	2	88.35	0	0.00	88.50	2	579	0.35%
2020/06/23	5	89.68	2	89.50	90.10	3	560	0.54%
2020/06/22	0	0.00	1	82.00	84.10	-1	483	-0.21%
2020/06/18	1	82.10	3	80.70	82.20	-2	483	-0.41%
2020/06/17	0	0.00	1	81.00	80.30	-1	483	-0.21%
2020/06/16	1	80.20	0	0.00	80.60	1	488	0.20%
2020/06/10	2	80.10	0	0.00	79.90	2	514	0.39%
2020/06/09	2	81.20	0	0.00	80.90	2	530	0.38%
2020/06/08	1	81.10	0	0.00	81.80	1	541	0.18%
2020/06/04	0	0.00	2	78.70	78.50	-2	524	-0.38%
2020/06/02	0	0.00	1	77.60	77.80	-1	526	-0.19%
2020/05/27	0	0.00	1	74.70	74.60	-1	517	-0.19%
2020/05/18	0	0.00	3	72.00	71.50	-3	544	-0.55%
2020/05/15	2	73.00	0	0.00	72.70	2	545	0.37%
2020/05/13	0	0.00	1	76.00	75.80	-1	543	-0.18%
2020/05/12	0	0.00	1	76.90	76.30	-1	549	-0.18%
2020/05/11	5	77.00	0	0.00	77.10	5	552	0.91%
2020/05/07	0	0.00	0.3	75.30	75.40	-0.3	550	-0.05%
2020/05/06	0	0.00	0.1	74.70	74.70	-0.1	554	-0.02%
2020/05/05	0	0.00	1	76.60	75.40	-1	558	-0.18%
2020/04/30	2	74.90	0	0.00	75.20	2	567	0.35%
2020/04/29	1	73.00	0	0.00	74.20	1	587	0.17%
2020/04/28	1	74.20	1.4	75.38	74.60	-0.4	587	-0.07%
2020/04/24	1	72.40	0	0.00	72.80	1	605	0.17%
2020/04/23	0	0.00	1	72.40	72.30	-1	601	-0.17%
2020/04/22	1	68.30	0	0.00	70.50	1	594	0.17%
2020/04/16	0	0.00	1	73.00	73.40	-1	585	-0.17%
2020/04/14	0	0.00	1	72.30	72.30	-1	587	-0.17%
2020/03/13	1	64.40	3	64.50	66.80	-2	633	-0.32%
2020/03/11	1	77.40	0	0.00	76.80	1	612	0.16%
2020/03/10	0	0.00	1	76.00	77.00	-1	621	-0.16%
2020/02/27	0	0.00	1	83.60	80.30	-1	622	-0.16%
2020/02/05	0	0.00	2	81.90	81.30	-2	726	-0.28%
2020/01/31	1	81.00	11	81.32	80.80	-10	717	-1.39%
2020/01/30	1	81.20	2	81.20	81.20	-1	719	-0.14%
2020/01/09	0	0.00	2	90.00	89.70	-2	844	-0.24%
2019/12/30	0	0.00	1	94.00	94.00	-1	962	-0.10%
2019/12/25	2	95.60	0	0.00	96.30	2	963	0.21%
2019/12/24	0	94.60	1	93.30	94.60	-1	948	-0.10%
2019/12/09	0	0.00	0.1	92.20	92.10	-0.1	1,067	-0.01%
2019/12/06	0	0.00	1	93.50	92.20	-1	1,116	-0.09%
2019/11/28	0	0.00	1	90.70	90.90	-1	1,353	-0.07%
2019/11/27	1	91.40	0	0.00	91.30	1	1,381	0.07%
2019/11/21	0	0.00	7	90.74	91.00	-7	1,543	-0.45%
2019/11/20	0	0.00	11	92.22	91.10	-11	1,688	-0.65%
2019/11/19	0	89.10	0	0.00	89.50	0	1,721	0.00%
2019/11/18	5	88.00	0	0.00	87.70	5	1,772	0.28%
2019/11/13	3	88.23	0	0.00	88.40	3	1,960	0.15%
2019/11/12	3	88.20	0	0.00	88.50	3	1,976	0.15%
2019/11/11	1	88.60	0	0.00	88.90	1	1,999	0.05%
2019/11/07	1	92.50	0	0.00	92.70	1	2,060	0.05%
2019/11/06	1	93.80	0	0.00	94.70	1	2,122	0.05%
2019/11/05	11	95.59	4	94.80	94.80	7	2,159	0.32%
2019/11/04	1	95.70	0	0.00	96.10	1	2,201	0.05%
2019/10/30	0	0.00	1	95.80	95.90	-1	2,594	-0.04%
2019/10/24	12	98.07	2	97.90	97.80	10	2,914	0.34%
2019/10/23	1	97.80	1	95.60	97.80	0	3,121	0.00%
2019/10/22	1	95.00	1	95.90	95.00	0	3,101	0.00%
2019/10/21	0	0.00	3	94.33	94.60	-3	3,158	-0.09%
2019/10/18	2	93.90	4	94.00	94.30	-2	3,198	-0.06%
2019/10/17	3	94.13	0	0.00	93.80	3	3,206	0.09%
2019/10/16	2	92.60	0	0.00	92.50	2	3,177	0.06%
2019/10/15	2	91.90	0	0.00	92.10	2	3,174	0.06%
2019/10/09	1	95.20	0	0.00	95.00	1	3,151	0.03%
2019/10/07	1	98.10	0	0.00	98.10	1	3,112	0.03%
2019/09/27	0	0.00	2.2	100.54	101.00	-2.2	3,132	-0.07%
2019/09/26	0	0.00	1	103.50	104.00	-1	3,135	-0.03%
2019/09/25	1	102.00	1	103.00	103.00	0	3,140	0.00%
2019/09/24	0	0.00	3	103.83	103.50	-3	3,180	-0.09%
2019/09/20	4	102.50	3	101.50	102.50	1	3,165	0.03%
2019/09/17	0	0.00	0.1	100.00	100.00	-0.1	3,165	0.00%
2019/09/16	3	101.83	0	0.00	101.50	3	3,193	0.09%
2019/09/12	1	105.00	0	0.00	103.50	1	3,203	0.03%
2019/09/10	6	104.17	4	104.00	103.50	2	3,196	0.06%
2019/09/09	0	0.00	1	110.00	110.00	-1	3,149	-0.03%
2019/09/06	1	108.00	1	111.50	109.00	0	3,135	0.00%
2019/09/05	1	113.00	23	110.74	111.00	-22	3,112	-0.71%
2019/09/04	4	109.50	2	109.50	110.00	2	3,082	0.06%
2019/09/03	21	113.76	24	112.88	109.00	-3	3,074	-0.10%
2019/08/30	2	108.50	0	0.00	107.00	2	2,939	0.07%
2019/08/29	2	107.00	2	106.00	106.00	0	2,915	0.00%
2019/08/28	4	110.25	4	107.25	107.50	0	2,880	0.00%
2019/08/27	4	110.38	7	111.93	110.00	-3	2,851	-0.11%
2019/08/26	2	108.50	5	109.00	108.50	-3	2,807	-0.11%
2019/08/23	17	112.71	11	112.09	111.50	6	2,792	0.21%
2019/08/22	25	109.22	4	109.63	108.00	21	2,653	0.79%
2019/08/21	2	108.25	2	107.00	107.50	0	2,613	0.00%
2019/08/20	15	109.07	34	109.50	107.50	-19	2,574	-0.74%
2019/08/19	0	0.00	22	101.86	102.50	-22	2,430	-0.91%
2019/08/16	1	102.00	1	101.00	100.50	0	2,449	0.00%
2019/08/15	2	98.45	4	98.08	99.30	-2	2,464	-0.08%
2019/08/14	6	102.42	0	0.00	101.00	6	2,476	0.24%
2019/08/13	5	101.10	3	100.50	100.50	2	2,484	0.08%
2019/08/12	6	104.50	1	105.00	103.50	5	2,533	0.20%
2019/08/08	42	110.31	16	109.81	112.00	26	2,625	0.99%
2019/08/07	10	106.65	0	0.00	105.50	10	2,604	0.38%
2019/08/06	3	106.50	1	108.50	108.50	2	2,646	0.08%
2019/08/05	9	111.11	1	111.00	107.00	8	2,683	0.30%
2019/08/02	18	111.86	22	112.25	113.50	-4	2,685	-0.15%
2019/08/01	17	111.18	36	113.18	114.00	-19	2,652	-0.72%
2019/07/31	6	104.08	1	103.50	104.00	5	2,468	0.20%
2019/07/30	17	103.62	1	103.00	103.00	16	2,459	0.65%
2019/07/29	8	108.50	4	108.00	106.50	4	2,467	0.16%
2019/07/26	18	112.03	15	111.57	111.50	3	2,484	0.12%
2019/07/25	19	106.92	31	108.90	110.50	-12	2,336	-0.51%
2019/07/24	0	0.00	2.3	100.06	100.50	-2.3	2,174	-0.10%
2019/07/23	12	101.28	16	100.08	98.60	-4	2,210	-0.18%
2019/07/22	13	97.71	3	96.73	97.70	10	2,208	0.45%
2019/07/19	1	96.20	1	94.80	94.50	0	2,280	0.00%
2019/07/17	0	0.00	10	93.94	93.70	-10	2,513	-0.40%
2019/07/16	13	95.47	2	95.00	94.40	11	2,644	0.42%
2019/07/09	0	0.00	10	92.94	92.30	-10	2,992	-0.33%
2019/07/08	1	95.60	0	0.00	95.70	1	2,971	0.03%
2019/07/03	0	0.00	12	94.68	94.40	-12	3,066	-0.39%
2019/07/02	11	97.15	1	96.00	96.30	10	3,082	0.32%
2019/07/01	6	97.32	5	96.00	96.10	1	3,073	0.03%
2019/06/28	0	0.00	1	91.80	91.50	-1	3,029	-0.03%
2019/06/25	3	92.37	0	0.00	91.80	3	3,033	0.10%
2019/06/21	8	97.49	9	94.04	94.00	-1	3,014	-0.03%
2019/06/20	2	97.10	0	0.00	97.10	2	2,979	0.07%
2019/06/19	0	0.00	1	94.70	95.40	-1	2,962	-0.03%
2019/06/17	0	0.00	1	93.00	93.20	-1	2,940	-0.03%
2019/06/13	0	0.00	11	93.79	93.60	-11	2,955	-0.37%
2019/06/12	1	95.10	1	94.70	94.70	0	2,958	0.00%
2019/06/10	1	95.00	5	94.38	95.00	-4	2,989	-0.13%
2019/06/06	2	91.55	2	91.10	91.10	0	2,970	0.00%
2019/06/05	1	91.40	0	0.00	91.20	1	2,973	0.03%
2019/06/03	0	0.00	1	91.00	90.50	-1	3,002	-0.03%
2019/05/31	1	92.60	0	0.00	93.00	1	3,005	0.03%
2019/05/30	1	93.00	0	0.00	93.00	1	3,008	0.03%
2019/05/29	1	91.00	0	0.00	90.70	1	3,002	0.03%
2019/05/24	1	89.00	1	90.20	89.00	0	3,004	0.00%
2019/05/23	0	0.00	11	88.45	88.70	-11	3,011	-0.37%
2019/05/22	11	92.60	1	93.40	90.70	10	2,998	0.33%
2019/05/21	1	91.00	0	0.00	91.60	1	3,000	0.03%
2019/05/20	10	94.10	1	91.00	91.50	9	3,022	0.30%
2019/05/17	0	0.00	3	90.60	94.10	-3	2,990	-0.10%
2019/05/16	4	95.48	0	0.00	92.00	4	2,916	0.14%
2019/05/15	5	101.60	2	103.50	100.00	3	2,776	0.11%
2019/05/14	5	101.80	5	104.10	102.00	0	2,728	0.00%
2019/05/13	3	105.33	3	104.67	106.00	0	2,648	0.00%
2019/05/10	14	102.75	12	101.50	102.50	2	2,571	0.08%
2019/05/09	1	100.00	7	102.21	101.00	-6	2,521	-0.24%
2019/05/08	1	99.70	0	0.00	100.00	1	2,410	0.04%
2019/05/07	3	100.33	3	101.67	102.50	0	2,385	0.00%
2019/05/06	4	101.10	1	99.50	99.20	3	2,340	0.13%
2019/05/03	10	104.50	16	104.75	104.50	-6	2,271	-0.26%
2019/05/02	1	101.00	0	0.00	101.50	1	2,185	0.05%
2019/04/30	1	97.00	0	0.00	100.50	1	2,155	0.05%
2019/04/29	1	100.00	0	0.00	99.40	1	2,095	0.05%
2019/04/26	3	101.50	0	0.00	101.00	3	2,042	0.15%
2019/04/25	17	106.35	20	106.88	104.00	-3	1,984	-0.15%
2019/04/24	20	106.13	11	105.73	103.50	9	1,889	0.48%
2019/04/23	4	103.75	2	104.50	103.00	2	1,773	0.11%
2019/04/22	11	100.05	14	103.93	105.00	-3	1,642	-0.18%
2019/04/19	8	96.21	17	95.18	95.60	-9	1,505	-0.60%
2019/04/18	10	92.89	3	92.03	90.10	7	1,385	0.51%
2019/04/17	3	91.57	0	0.00	90.00	3	1,309	0.23%
2019/04/16	1	90.00	7	91.00	91.00	-6	1,269	-0.47%
2019/04/12	0	0.00	19	83.72	84.10	-19	1,136	-1.67%
2019/04/11	2	84.40	0	0.00	83.70	2	1,129	0.18%
2019/04/10	1	85.90	0	0.00	87.10	1	1,100	0.09%
2019/04/09	22	87.36	11	87.42	86.70	11	1,077	1.02%
2019/04/08	9	86.34	0	0.00	86.70	9	1,004	0.90%
2019/03/21	0	0.00	2	81.40	82.50	-2	935	-0.21%
2019/03/18	1	81.50	1	82.20	81.50	0	972	0.00%
2019/03/13	0	0.00	4	81.93	82.30	-4	973	-0.41%
2019/03/07	2	80.00	0	0.00	79.30	2	981	0.20%
2019/03/04	1	80.10	0	0.00	80.00	1	1,009	0.10%
2019/02/27	0	0.00	3	81.10	80.30	-3	1,010	-0.30%
2019/02/26	0	0.00	2	82.60	82.20	-2	1,017	-0.20%
2019/02/25	3	82.57	1	83.60	83.40	2	1,043	0.19%
2019/02/22	1	83.80	7	83.74	82.10	-6	1,049	-0.57%
2019/02/21	7	83.23	1	83.50	84.00	6	1,037	0.58%
2019/02/20	0	0.00	3	84.10	84.40	-3	1,010	-0.30%
2019/02/19	1	83.30	0	0.00	85.20	1	975	0.10%
2019/02/11	0	0.00	1	81.20	81.30	-1	868	-0.12%
2019/01/30	2	80.20	1	80.40	79.50	1	840	0.12%
2019/01/25	0	0.00	4	78.30	78.70	-4	815	-0.49%
2019/01/18	1	79.00	0	0.00	79.30	1	817	0.12%
2019/01/09	0	0.00	1	78.00	77.10	-1	769	-0.13%
2019/01/07	0	0.00	4	76.40	76.80	-4	756	-0.53%
2019/01/02	1	77.70	0	0.00	77.60	1	754	0.13%
2018/12/24	3	77.67	0	0.00	77.90	3	770	0.39%
2018/12/19	1	77.20	0	0.00	76.20	1	764	0.13%
2018/12/13	0	0.00	1	80.00	80.00	-1	722	-0.14%
2018/12/12	2	80.35	1	80.00	79.70	1	715	0.14%
2018/12/05	0	0.00	1	79.40	78.20	-1	619	-0.16%
2018/11/27	1	75.50	0	0.00	75.80	1	467	0.21%
2018/11/23	1	76.50	1	74.50	74.50	0	446	0.00%
2018/11/22	0	0.00	1	75.40	74.80	-1	418	-0.24%
2018/11/21	2	73.75	1	73.80	73.50	1	383	0.26%
2018/11/20	0	0.00	2	72.55	72.30	-2	357	-0.56%
2018/10/24	0	0.00	1	72.40	72.80	-1	374	-0.27%
2018/10/23	1	75.60	1	74.50	72.90	0	380	0.00%
2018/10/18	0	0.00	1	73.60	72.50	-1	383	-0.26%
2018/10/11	1	66.50	0	0.00	67.50	1	555	0.18%
2018/10/08	1	72.80	1	75.80	73.00	0	713	0.00%
2018/10/02	0	0.00	1	74.50	74.90	-1	740	-0.14%
2018/10/01	6	74.93	1	74.80	74.70	5	741	0.67%
2018/09/27	0	0.00	2	72.00	71.40	-2	724	-0.28%
2018/09/20	0	0.00	3	71.50	70.50	-3	751	-0.40%
2018/09/05	2	72.50	0	0.00	71.40	2	818	0.24%
2018/09/04	1	73.30	0	0.00	72.80	1	823	0.12%
2018/08/30	3	71.13	0	0.00	71.60	3	832	0.36%
2018/08/28	3	70.20	0	0.00	69.90	3	849	0.35%
2018/08/16	0	0.00	1	68.50	69.50	-1	896	-0.11%
2018/08/15	1	67.50	0	0.00	67.50	1	889	0.11%
2018/08/14	2	68.00	0	0.00	68.50	2	884	0.23%
2018/08/09	0	0.00	2	73.80	73.80	-2	855	-0.23%
2018/08/08	0	0.00	2	73.90	74.20	-2	853	-0.23%
2018/08/01	1	73.60	0	0.00	75.90	1	830	0.12%
2018/07/26	1	75.90	0	0.00	75.90	1	815	0.12%
2018/07/25	0	0.00	1	75.70	75.90	-1	807	-0.12%
2018/07/23	6	76.13	0	0.00	75.00	6	807	0.74%
2018/07/20	1	78.10	6	78.80	80.10	-5	795	-0.63%
2018/07/19	9	80.44	3	79.07	78.60	6	770	0.78%
2018/07/18	1	84.40	2	85.10	83.50	-1	725	-0.14%
2018/07/17	5	84.98	3	83.20	82.30	2	653	0.31%
2018/07/16	5	83.98	10	83.49	84.10	-5	602	-0.83%
2018/07/04	0	0.00	1	76.50	76.60	-1	412	-0.24%
2018/07/03	3	76.50	0	0.00	76.30	3	411	0.73%
2018/06/14	0	0.00	1	79.50	78.90	-1	339	-0.29%
2018/06/13	6	81.63	6	79.37	79.50	0	335	0.00%
2018/06/08	4	77.08	0	0.00	76.30	4	296	1.35%
2018/06/07	6	78.35	0	0.00	77.40	6	296	2.02%
2018/06/06	1	78.00	0	0.00	78.00	1	291	0.34%
2018/06/04	1	78.00	2	78.00	78.00	-1	268	-0.37%
2018/06/01	4	74.43	6	75.45	75.70	-2	237	-0.84%
2018/05/21	2	65.90	0	0.00	65.70	2	235	0.85%
2018/05/18	1	65.20	0	0.00	64.20	1	236	0.42%
2018/03/21	2	73.80	0	0.00	73.90	2	323	0.62%
2018/02/05	1	76.90	3	76.57	77.10	-2	356	-0.56%
2018/02/02	0	0.00	1	76.70	76.90	-1	360	-0.28%
2018/01/30	0	0.00	1	76.20	75.80	-1	407	-0.25%
2018/01/29	1	75.70	0	0.00	75.20	1	410	0.24%
2018/01/25	0	0.00	1	76.30	76.30	-1	422	-0.24%
2018/01/16	0	0.00	1	77.60	77.30	-1	444	-0.23%
2018/01/12	0	0.00	1	76.20	76.50	-1	441	-0.23%