昇達科 (3491)-元富-城東券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
200.0
漲跌
▲1.5
漲幅
+0.76%
成交量
2,222張
產業
上櫃通信網路類股
528人加入追蹤

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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	0	0.00	1	205.50	200.00	-1	1,753	-0.06%
2024/05/02	7	203.21	9	200.56	198.50	-2	1,720	-0.12%
2024/04/30	0	0.00	5	199.70	198.00	-5	1,673	-0.30%
2024/04/29	1.1	191.18	2	196.25	193.00	-0.9	1,596	-0.06%
2024/04/26	3	195.83	3	196.83	197.50	0	1,546	0.00%
2024/04/25	7	198.79	7	197.00	197.00	0	1,503	0.00%
2024/04/24	12	189.29	19.3	192.58	196.50	-7.3	1,393	-0.53%
2024/04/23	0	0.00	1	180.00	179.50	-1	1,200	-0.08%
2024/04/22	5	176.00	0	0.00	179.50	5	1,154	0.43%
2024/04/18	10	180.90	3	185.83	180.50	7	1,046	0.67%
2024/04/17	6	175.58	0.4	181.36	180.50	5.7	976	0.58%
2024/04/15	1	176.00	2	174.50	170.50	-1	874	-0.11%
2024/04/12	0	0.00	1	170.00	168.50	-1	840	-0.12%
2024/04/11	0	0.00	0.1	166.50	167.50	-0.1	831	-0.01%
2024/04/10	0	0.00	1	166.50	167.50	-1	839	-0.12%
2024/04/09	0.1	165.00	0	0.00	166.50	0.1	836	0.01%
2024/04/08	2	170.75	0	0.00	172.00	2	808	0.25%
2024/04/02	2	171.00	3.5	170.43	170.00	-1.5	781	-0.19%
2024/04/01	1	163.00	3.1	165.68	169.50	-2.1	749	-0.28%
2024/03/26	0	157.50	1	158.00	158.00	-1	713	-0.13%
2024/03/22	1	160.50	0	0.00	161.00	1	715	0.14%
2024/03/21	1	159.00	0	0.00	158.50	1	721	0.14%
2024/03/20	0	160.50	1	161.00	160.00	-1	746	-0.13%
2024/03/19	0	157.50	0.1	157.50	157.50	-0.1	741	-0.01%
2024/03/15	0.3	151.67	0	0.00	151.50	0.3	758	0.04%
2024/03/14	2.1	151.50	0.1	154.50	149.50	2	777	0.26%
2024/03/12	0	0.00	0.1	161.00	161.00	-0.1	795	-0.01%
2024/03/11	1.1	157.97	1	155.00	156.50	0.1	796	0.02%
2024/03/08	2.1	158.32	4	160.38	156.00	-2	796	-0.24%
2024/03/07	3	167.67	6.1	166.92	166.00	-3.1	777	-0.40%
2024/03/06	3.1	171.92	8.3	171.78	172.00	-5.2	747	-0.70%
2024/03/04	3	165.50	3	166.33	164.00	0	693	0.00%
2024/03/01	3	162.00	0	0.00	162.00	3	669	0.45%
2024/02/29	0	159.50	0	0.00	161.00	0	674	0.00%
2024/02/27	6	162.08	1	161.50	160.50	5	678	0.74%
2024/02/23	2.1	162.73	0	0.00	161.00	2.1	711	0.29%
2024/02/22	1	163.00	0	0.00	163.00	1	741	0.13%
2024/02/16	0	0.00	1	160.50	160.50	-1	777	-0.13%
2024/02/15	1	158.00	0	0.00	157.50	1	778	0.13%
2024/02/02	0.2	157.50	0	0.00	157.50	0.2	811	0.02%
2024/01/29	1.1	158.08	0	0.00	159.00	1.1	910	0.12%
2024/01/26	0.3	159.05	0.2	160.50	158.00	0.1	945	0.01%
2024/01/25	0	0.00	0.2	164.00	161.00	-0.2	1,009	-0.02%
2024/01/24	0	0.00	1	161.50	162.50	-1	1,045	-0.10%
2024/01/22	1	158.00	0	0.00	161.00	1	1,279	0.08%
2024/01/19	0	156.00	0	0.00	156.50	0	1,341	0.00%
2024/01/17	0.1	157.50	0	0.00	156.00	0.1	1,474	0.01%
2024/01/16	0	162.50	0	0.00	162.00	0	1,500	0.00%
2024/01/08	1	162.00	0.1	162.00	162.00	0.9	1,812	0.05%
2024/01/03	0	0.00	4	157.13	157.50	-4	1,894	-0.21%
2023/12/28	0.1	161.50	0	0.00	162.50	0.1	1,896	0.01%
2023/12/25	0	0.00	1	162.00	162.00	-1	1,929	-0.05%
2023/12/21	1.1	163.50	0	0.00	163.00	1.1	2,009	0.05%
2023/12/19	1	162.00	10	161.50	161.50	-9	2,144	-0.42%
2023/12/18	0.1	163.00	0	0.00	162.50	0.1	2,147	0.00%
2023/12/15	1	164.00	0	0.00	163.50	1	2,153	0.05%
2023/12/14	0	0.00	1	171.00	166.00	-1	2,162	-0.05%
2023/12/13	0	0.00	6	168.33	169.00	-6	2,192	-0.27%
2023/12/12	0	0.00	2	168.00	168.00	-2	2,195	-0.09%
2023/12/11	2	166.00	0	0.00	166.00	2	2,184	0.09%
2023/12/08	0	0.00	4	168.50	167.00	-4	2,174	-0.18%
2023/12/07	3	166.83	4	170.25	166.00	-1	2,149	-0.05%
2023/12/05	4	165.00	0	0.00	162.50	4	2,098	0.19%
2023/12/04	4	166.88	3	169.17	166.00	1	2,095	0.05%
2023/11/29	1	167.00	0	0.00	166.50	1	2,073	0.05%
2023/11/28	2	164.75	1	165.50	166.00	1	2,076	0.05%
2023/11/27	0	0.00	24	163.23	163.00	-24	2,087	-1.15%
2023/11/24	0	0.00	3	164.00	163.50	-3	2,123	-0.14%
2023/11/22	1.1	164.50	0	0.00	163.50	1.1	2,122	0.05%
2023/11/21	9	167.78	5	168.60	167.00	4	2,098	0.19%
2023/11/17	0	0.00	10	169.00	169.00	-10	2,046	-0.49%
2023/11/15	0	0.00	2	167.25	164.50	-2	2,036	-0.10%
2023/11/14	2	164.25	0	0.00	166.50	2	2,027	0.10%
2023/11/13	0	0.00	1	164.00	166.00	-1	2,018	-0.05%
2023/11/10	2	163.75	2	162.50	161.00	0	2,007	0.00%
2023/11/09	19	165.26	7	165.64	166.00	12	1,982	0.61%
2023/11/07	1	170.50	1	172.50	171.50	0	1,919	0.00%
2023/11/06	3	170.17	2	171.00	171.00	1	1,910	0.05%
2023/11/03	3	173.00	8	171.88	171.00	-5	1,890	-0.26%
2023/11/02	4	170.25	7	172.71	173.50	-3	1,866	-0.16%
2023/11/01	17	169.71	33	167.48	166.00	-16	1,803	-0.89%
2023/10/31	55.3	174.04	30	170.12	168.50	25.3	1,760	1.44%
2023/10/30	10	169.15	3	169.67	169.50	7	1,572	0.45%
2023/10/27	2	169.75	3	170.00	169.00	-1	1,579	-0.06%
2023/10/26	10	171.15	10.5	171.93	168.50	-0.5	1,522	-0.03%
2023/10/25	1	170.50	1	169.00	168.50	0	1,415	0.00%
2023/10/24	2	168.00	3	169.67	171.50	-1	1,391	-0.07%
2023/10/23	0	0.00	1	169.00	166.50	-1	1,356	-0.07%
2023/10/20	0	0.00	3	164.17	164.00	-3	1,344	-0.22%
2023/10/19	4	163.50	0	0.00	167.00	4	1,333	0.30%
2023/10/18	7	172.00	8	171.00	171.00	-1	1,285	-0.08%
2023/10/16	8	172.19	9.5	171.26	169.00	-1.5	1,175	-0.13%
2023/10/13	1	165.50	5	164.80	166.00	-4	1,069	-0.37%
2023/10/11	1	154.00	0	0.00	158.00	1	1,014	0.10%
2023/10/06	0	0.00	1	157.00	157.00	-1	992	-0.10%
2023/10/05	1	156.50	0	0.00	156.00	1	997	0.10%
2023/10/04	0	0.00	1	158.00	156.50	-1	1,011	-0.10%
2023/10/03	1	157.00	0	0.00	155.50	1	1,020	0.10%
2023/09/28	0	0.00	0.1	157.50	154.50	-0.1	1,018	0.00%
2023/09/27	0.2	158.33	0	0.00	156.50	0.2	1,015	0.01%
2023/09/26	2	169.50	2	163.25	162.50	0	993	0.00%
2023/09/25	3	166.50	7.1	168.59	169.50	-4.1	961	-0.43%
2023/09/20	2	155.50	1	155.50	156.00	1	899	0.11%
2023/09/19	0.1	157.50	0	0.00	154.50	0.1	917	0.01%
2023/09/18	7	156.64	1.2	159.71	155.50	5.8	926	0.63%
2023/09/14	5	154.40	0	0.00	153.00	5	858	0.58%
2023/09/13	0	0.00	1	153.50	154.00	-1	858	-0.12%
2023/09/07	1	152.50	5	152.00	149.50	-4	867	-0.46%
2023/09/05	1	153.50	0	0.00	153.50	1	873	0.11%
2023/09/04	4	154.38	0	0.00	156.00	4	875	0.46%
2023/09/01	1	156.50	0	0.00	153.50	1	874	0.11%
2023/08/31	0.1	158.00	1	157.00	157.00	-0.9	882	-0.10%
2023/08/30	0	0.00	3	157.33	156.00	-3	869	-0.35%
2023/08/29	0	0.00	0.1	151.00	152.50	-0.1	831	-0.01%
2023/08/28	0	0.00	0.2	150.00	149.00	-0.2	826	-0.02%
2023/08/25	0	146.00	1	148.50	147.50	-1	824	-0.12%
2023/08/21	4	143.75	0	0.00	145.00	4	875	0.46%
2023/08/18	0.1	139.50	0	0.00	138.50	0.1	887	0.01%
2023/08/16	1	139.50	0	0.00	141.00	1	950	0.11%
2023/08/14	2	140.50	0	0.00	136.50	2	1,019	0.20%
2023/08/11	0.2	139.50	0	0.00	138.50	0.2	1,022	0.02%
2023/08/08	0.4	142.00	2	144.50	141.00	-1.7	1,024	-0.16%
2023/08/07	1	146.50	0	0.00	146.50	1	1,029	0.10%
2023/08/02	1	152.00	2	148.50	148.00	-1	1,046	-0.10%
2023/08/01	1	154.00	1	155.00	154.00	0	1,041	0.00%
2023/07/31	1	145.00	0	0.00	145.50	1	1,005	0.10%
2023/07/27	0	0.00	1	148.00	147.50	-1	1,027	-0.10%
2023/07/26	0.3	148.67	0	0.00	147.00	0.3	1,048	0.03%
2023/07/18	1	156.50	5	151.00	152.00	-4	1,164	-0.34%
2023/07/17	1	157.50	1	157.00	156.50	0	1,182	0.00%
2023/07/14	1	156.00	0	0.00	155.00	1	1,205	0.08%
2023/07/13	2	154.00	0	0.00	152.50	2	1,269	0.16%
2023/07/11	0.1	154.50	0	0.00	154.50	0.1	1,399	0.01%
2023/07/10	3	156.00	0	0.00	155.50	3	1,455	0.21%
2023/07/07	2	158.00	2	160.50	161.00	0	1,530	0.00%
2023/07/06	1	162.00	0	0.00	160.50	1	1,555	0.06%
2023/07/05	8	166.63	1	165.00	164.50	7	1,587	0.44%
2023/07/04	3	165.67	4	166.00	166.50	-1	1,626	-0.06%
2023/07/03	1	167.50	0	0.00	167.50	1	1,708	0.06%
2023/06/30	2	164.25	1	164.50	164.50	1	2,067	0.05%
2023/06/29	4	166.75	0	0.00	168.50	4	2,118	0.19%
2023/06/27	0	0.00	1	170.00	167.00	-1	2,113	-0.05%
2023/06/26	3	165.17	0	0.00	166.00	3	2,173	0.14%
2023/06/16	0.1	160.50	0	0.00	163.50	0.1	2,613	0.00%
2023/06/15	1	157.50	0	0.00	162.00	1	2,626	0.04%
2023/06/12	0.3	164.17	0	0.00	164.00	0.3	2,911	0.01%
2023/06/09	0.1	170.00	0	0.00	169.50	0.1	3,014	0.00%
2023/06/07	0	0.00	1	171.00	171.00	-1	3,461	-0.03%
2023/06/06	0.3	169.50	1	168.50	168.50	-0.7	3,643	-0.02%
2023/06/05	0	0.00	1	174.50	174.00	-1	3,723	-0.03%
2023/06/02	0.1	172.50	0	0.00	172.50	0.1	3,764	0.00%
2023/05/30	0	0.00	2	175.25	172.50	-2	3,898	-0.05%
2023/05/29	0	0.00	2	175.00	176.50	-2	4,025	-0.05%
2023/05/24	1	174.00	0	0.00	173.50	1	4,144	0.02%
2023/05/23	0	0.00	1	175.00	176.00	-1	4,181	-0.02%
2023/05/22	1	172.00	0.1	174.50	172.00	0.9	4,164	0.02%
2023/05/19	1	172.00	2.2	170.37	171.50	-1.2	4,139	-0.03%
2023/05/18	1	166.50	0	0.00	165.50	1	4,094	0.02%
2023/05/12	1	161.50	1	159.50	161.50	0	4,136	0.00%
2023/05/10	0	0.00	0.1	164.00	163.00	-0.1	4,139	0.00%
2023/05/05	1	165.50	0	0.00	164.00	1	4,142	0.02%
2023/05/04	1	164.00	1	164.00	164.00	0	4,158	0.00%
2023/05/03	2	159.75	0	0.00	160.50	2	4,158	0.05%
2023/05/02	3	165.33	0	0.00	165.00	3	4,156	0.07%
2023/04/27	1	160.00	1	158.00	159.50	0	4,127	0.00%
2023/04/25	1.2	161.04	2	162.25	161.50	-0.8	4,100	-0.02%
2023/04/24	0.1	167.00	1	168.50	167.50	-0.9	4,072	-0.02%
2023/04/21	1.1	167.00	0	0.00	166.00	1.1	4,060	0.03%
2023/04/20	2	175.75	13	172.46	172.00	-11	4,022	-0.27%
2023/04/19	1	181.50	7	182.50	177.00	-6	4,002	-0.15%
2023/04/18	2	185.00	4	182.00	180.50	-2	3,973	-0.05%
2023/04/17	8	186.44	8	182.69	181.00	0	3,910	0.00%
2023/04/14	3	178.00	1	177.02	177.00	2	3,800	0.05%
2023/04/13	1	176.00	3	177.17	176.00	-2	3,775	-0.05%
2023/04/12	6	186.33	7	184.71	185.50	-1	3,699	-0.03%
2023/04/10	2	180.50	3	180.00	181.50	-1	3,589	-0.03%
2023/04/07	9	181.00	9	179.50	179.50	0	3,559	0.00%
2023/04/06	4	177.38	3	176.50	178.50	1	3,554	0.03%
2023/03/31	22	183.41	18.1	180.25	175.00	3.9	3,468	0.11%
2023/03/30	0	0.00	2.1	172.14	175.00	-2.1	3,112	-0.07%
2023/03/29	1	166.50	1	168.00	166.00	0	3,048	0.00%
2023/03/28	3	165.33	0	0.00	167.50	3	3,054	0.10%
2023/03/27	6	169.00	2	170.50	172.00	4	3,031	0.13%
2023/03/23	16	176.13	21	175.93	173.00	-5	2,888	-0.17%
2023/03/22	12	168.88	13.1	169.16	170.00	-1.1	2,630	-0.04%
2023/03/21	0	0.00	2	161.75	162.50	-2	2,556	-0.08%
2023/03/20	6	161.92	4	162.50	162.00	2	2,536	0.08%
2023/03/17	6	161.75	2	161.25	161.50	4	2,545	0.16%
2023/03/16	0	0.00	1	162.50	162.50	-1	2,514	-0.04%
2023/03/15	20	172.38	17	167.79	166.00	3	2,548	0.12%
2023/03/14	16	170.66	16	169.34	168.00	0	2,442	0.00%
2023/03/13	16	171.25	15.1	168.11	173.00	1	2,377	0.04%
2023/03/10	16	168.75	15	167.97	164.00	1	2,257	0.04%
2023/03/09	4	166.38	9.3	168.75	173.50	-5.3	2,112	-0.25%
2023/03/08	5	157.70	3	155.67	158.00	2	2,066	0.10%
2023/03/07	5	152.30	0	0.00	151.00	5	2,078	0.24%
2023/03/06	5	157.90	6	157.67	156.50	-1	2,044	-0.05%
2023/03/02	5	157.00	12.2	155.98	156.00	-7.2	1,966	-0.37%
2023/03/01	14	153.89	10.3	155.81	155.00	3.7	1,923	0.19%
2023/02/24	39	152.22	32	152.03	149.50	7	1,792	0.39%
2023/02/23	0	0.00	3	146.67	146.00	-3	1,678	-0.18%
2023/02/20	4	143.00	0	0.00	143.00	4	1,715	0.23%
2023/02/17	0	0.00	1	142.00	143.50	-1	1,770	-0.06%
2023/02/15	0	0.00	1	143.00	139.50	-1	1,891	-0.05%
2023/02/14	1	142.00	6.1	143.98	140.50	-5.1	1,903	-0.27%
2023/02/13	6	143.00	14.1	141.90	143.50	-8.1	1,905	-0.43%
2023/02/09	0	0.00	1	139.00	138.50	-1	1,912	-0.05%
2023/02/08	0	0.00	4	142.13	142.50	-4	1,912	-0.21%
2023/02/06	0	0.00	1	142.00	140.00	-1	1,942	-0.05%
2023/02/03	0	0.00	6	140.08	139.50	-6	2,016	-0.30%
2023/02/02	0.2	143.50	0	0.00	143.50	0.2	2,005	0.01%
2023/02/01	1	140.00	0	0.00	140.00	1	1,990	0.05%
2023/01/31	0.1	141.00	0	0.00	140.00	0.1	1,996	0.01%
2023/01/30	7	138.93	0	0.00	140.00	7	1,999	0.35%
2023/01/17	7	133.36	0	0.00	134.00	7	1,998	0.35%
2023/01/13	3	133.00	3	133.83	131.50	0	2,052	0.00%
2023/01/06	0	0.00	1	132.50	132.00	-1	2,263	-0.04%
2023/01/04	0	0.00	1	136.50	133.00	-1	2,340	-0.04%
2022/12/28	1	138.00	1	135.00	134.00	0	2,478	0.00%
2022/12/26	2	143.25	2	142.25	142.50	0	2,484	0.00%
2022/12/23	1	135.00	1	136.50	136.50	0	2,460	0.00%
2022/12/20	1	138.00	2.2	134.01	133.00	-1.2	2,511	-0.05%
2022/12/16	0.2	132.00	0	0.00	137.50	0.2	2,536	0.01%
2022/12/14	1	137.00	0	0.00	138.00	1	2,551	0.04%
2022/12/13	1	136.00	0	0.00	135.50	1	2,580	0.04%
2022/12/12	0.1	137.58	0	0.00	137.50	0.1	2,594	0.00%
2022/12/09	0.1	138.00	1	138.00	138.00	-0.9	2,663	-0.03%
2022/12/08	2	140.00	3	139.50	140.50	-1	2,717	-0.04%
2022/12/07	39.3	148.85	35	141.53	140.00	4.3	2,731	0.16%
2022/12/06	9	148.50	7	148.36	147.00	2	2,655	0.08%
2022/12/05	6	147.08	11	146.59	146.00	-5	2,591	-0.19%
2022/12/02	34	145.16	32	146.56	147.00	2	2,559	0.08%
2022/12/01	6	141.75	7	142.93	144.50	-1	2,506	-0.04%
2022/11/30	44	139.58	36	138.28	137.50	8	2,474	0.32%
2022/11/29	2	134.00	4	131.25	135.50	-2	2,414	-0.08%
2022/11/28	1.1	125.10	9	126.50	127.00	-8	2,458	-0.32%
2022/11/25	0.1	125.50	2	124.50	124.50	-1.9	2,510	-0.08%
2022/11/21	0	0.00	7	128.00	126.00	-7	2,739	-0.26%
2022/11/17	7	127.21	1	127.50	128.50	6	2,805	0.21%
2022/11/16	13	126.85	3	127.50	126.50	10	2,871	0.35%
2022/11/15	4.1	135.36	2	136.50	135.00	2.1	2,832	0.07%
2022/11/14	0	0.00	6	132.92	133.00	-6	2,900	-0.21%
2022/11/11	6	127.50	1	126.00	124.00	5	2,912	0.17%
2022/11/10	0.1	121.50	0	0.00	123.00	0.1	2,885	0.00%
2022/11/09	1	123.50	1	122.50	122.50	0	2,989	0.00%
2022/11/08	1	125.00	0	0.00	120.50	1	3,065	0.03%
2022/11/03	0	0.00	7	119.86	120.00	-7	3,337	-0.21%
2022/11/02	0	0.00	1	119.00	119.50	-1	3,502	-0.03%
2022/11/01	3	120.17	2	119.75	119.50	1	3,652	0.03%
2022/10/26	0	0.00	2	111.00	111.00	-2	4,143	-0.05%
2022/10/24	0	0.00	6	113.25	112.00	-6	4,354	-0.14%
2022/10/21	2	113.75	0	0.00	111.50	2	4,502	0.04%
2022/10/20	7	116.43	2	115.25	115.50	5	4,538	0.11%
2022/10/19	1	121.50	13	122.31	120.50	-12	4,539	-0.26%
2022/10/18	3	120.67	0	0.00	119.50	3	4,483	0.07%
2022/10/17	1	119.00	1	121.00	122.50	0	4,489	0.00%
2022/10/14	2.1	122.02	1	124.00	123.50	1.1	4,512	0.02%
2022/10/13	2	120.50	3	118.83	116.00	-1	4,537	-0.02%
2022/10/12	1	125.00	0	0.00	125.00	1	4,543	0.02%
2022/10/11	0	0.00	6	125.17	127.00	-6	4,555	-0.13%
2022/10/07	1	133.00	20	136.35	135.00	-19	4,555	-0.42%
2022/10/06	6	144.92	0	0.00	145.50	6	4,600	0.13%
2022/10/05	3	147.50	0	0.00	144.00	3	4,789	0.06%
2022/10/04	10	145.00	10	142.50	144.50	0	4,848	0.00%
2022/09/30	0	0.00	3	137.17	140.00	-3	5,024	-0.06%
2022/09/29	0	0.00	3	137.33	138.00	-3	5,105	-0.06%
2022/09/26	2.1	145.69	0.1	149.00	143.50	2	5,131	0.04%
2022/09/23	1	153.00	1	158.00	153.50	0	5,142	0.00%
2022/09/22	1.1	150.95	1	155.00	157.00	0.1	5,139	0.00%
2022/09/21	6	154.00	0	0.00	153.00	6	5,139	0.12%
2022/09/20	1	153.00	1	155.50	155.50	0	5,150	0.00%
2022/09/19	1	148.50	0.1	150.50	153.50	0.9	5,174	0.02%
2022/09/16	5	149.20	5	146.60	152.50	0	5,239	0.00%
2022/09/15	5.2	154.49	0	0.00	149.00	5.2	5,231	0.10%
2022/09/14	5.1	158.31	0	0.00	158.50	5.1	5,260	0.10%
2022/09/13	4	161.38	0	0.00	161.00	4	5,409	0.07%
2022/09/08	0	0.00	1	163.00	164.00	-1	5,602	-0.02%
2022/09/07	1	160.50	0	0.00	160.00	1	5,685	0.02%
2022/09/06	5	165.10	2	165.00	163.00	3	5,881	0.05%
2022/09/05	4	175.88	5	173.20	170.00	-1	6,038	-0.02%
2022/09/02	7.4	179.14	8	179.13	176.00	-0.6	6,005	-0.01%
2022/09/01	3.2	178.19	2	175.50	174.00	1.2	5,881	0.02%
2022/08/31	2.4	178.10	3.1	177.60	180.00	-0.7	5,852	-0.01%
2022/08/30	1.1	174.27	1	174.50	174.50	0.1	5,890	0.00%
2022/08/29	1.1	167.45	11.5	167.22	169.50	-10.4	5,983	-0.17%
2022/08/26	24.2	179.80	10	174.20	173.50	14.2	5,984	0.24%
2022/08/25	6	176.00	51	175.25	175.00	-45	5,885	-0.76%
2022/08/24	11	174.64	1	173.00	173.00	10	5,889	0.17%
2022/08/23	6	170.50	7	172.71	172.50	-1	5,924	-0.02%
2022/08/22	4	173.38	2	172.50	170.00	2	5,924	0.03%
2022/08/19	4.5	174.71	4.5	176.56	179.50	0	5,947	0.00%
2022/08/18	2	171.50	2	173.00	173.00	0	5,835	0.00%
2022/08/17	1.1	168.50	0	0.00	167.50	1.1	5,779	0.02%
2022/08/16	17.1	174.78	16	173.38	169.50	1.1	5,806	0.02%
2022/08/15	2	168.75	2.1	171.76	171.50	-0.1	5,701	0.00%
2022/08/12	31	170.00	16	170.16	171.00	15	5,614	0.27%
2022/08/11	25	169.84	29.3	168.65	170.50	-4.3	5,511	-0.08%
2022/08/10	10.1	167.79	12	166.54	164.50	-1.9	5,417	-0.04%
2022/08/09	28.3	167.16	19	167.55	168.00	9.3	5,347	0.17%
2022/08/08	18	166.64	5.1	167.89	170.00	12.9	5,179	0.25%
2022/08/05	0.1	162.00	5	161.00	162.50	-4.9	5,029	-0.10%
2022/08/04	41	156.62	38.1	156.56	159.50	2.9	4,991	0.06%
2022/08/03	10.2	164.70	13	164.19	159.50	-2.9	4,896	-0.06%
2022/08/02	3	162.33	8.4	162.80	163.50	-5.4	4,624	-0.12%
2022/08/01	10	166.05	2.1	163.62	161.50	7.9	4,579	0.17%
2022/07/29	0.1	161.50	0	0.00	161.00	0.1	4,486	0.00%
2022/07/28	1	159.50	7	158.50	159.00	-6	4,410	-0.14%
2022/07/27	3	151.83	1	152.00	151.50	2	4,254	0.05%
2022/07/26	1	156.00	1	147.00	146.50	0	4,206	0.00%
2022/07/25	0	0.00	1	155.00	154.50	-1	4,205	-0.02%
2022/07/20	1	151.50	11	153.00	152.00	-10	4,242	-0.24%
2022/07/19	11	153.77	0	0.00	152.00	11	4,229	0.26%
2022/07/18	2	159.75	3	158.67	157.00	-1	4,261	-0.02%
2022/07/15	5	157.80	5	157.20	157.50	0	4,251	0.00%
2022/07/14	4	154.63	3	157.83	159.50	1	4,223	0.02%
2022/07/13	10	159.85	6	161.25	156.00	4	4,166	0.10%
2022/07/12	4	149.13	3	150.17	153.50	1	4,049	0.02%
2022/07/11	0	0.00	1	150.00	155.00	-1	4,060	-0.02%
2022/07/08	2	144.00	3	152.17	152.50	-1	3,974	-0.03%
2022/07/07	1	137.50	3	138.50	139.00	-2	3,924	-0.05%
2022/07/06	1	131.00	0	0.00	126.50	1	3,872	0.03%
2022/07/05	2.1	135.50	1	133.00	137.00	1.1	3,871	0.03%
2022/07/04	0.1	141.00	0	0.00	138.00	0.1	3,995	0.00%
2022/06/30	10	156.00	0	0.00	152.50	10	4,110	0.24%
2022/06/29	6.1	158.28	7	160.57	165.00	-1	4,217	-0.02%
2022/06/28	1	163.00	1	163.50	162.00	0	4,276	0.00%
2022/06/27	3	162.33	3	165.17	167.50	0	4,341	0.00%
2022/06/24	3	158.00	3	156.00	162.00	0	4,401	0.00%
2022/06/23	10.1	156.71	7	157.50	158.50	3.1	4,475	0.07%
2022/06/22	20	160.63	5	161.40	157.50	15	4,737	0.32%
2022/06/21	19	171.13	8	172.00	174.50	11	4,993	0.22%
2022/06/20	2	175.25	1	175.00	175.00	1	4,977	0.02%
2022/06/17	4.1	164.85	7	170.93	174.00	-3	4,936	-0.06%
2022/06/16	6	170.83	2	176.50	169.00	4	4,982	0.08%
2022/06/15	140	176.76	2	174.00	169.50	138	5,024	2.75%	大買/鉅額交易
2022/06/14	68	170.23	6	171.83	173.00	62	4,864	1.27%
2022/06/13	51	161.92	2	165.50	165.50	49	4,663	1.05%
2022/06/10	0	0.00	2	165.00	163.50	-2	4,645	-0.04%
2022/06/09	1	165.00	1	165.00	165.50	0	4,636	0.00%
2022/06/08	7	168.21	3	168.33	168.00	4	4,627	0.09%
2022/06/07	3	162.67	1	168.00	168.00	2	4,564	0.04%
2022/06/06	3	154.83	2	155.50	157.50	1	4,476	0.02%
2022/06/02	0	0.00	2	157.00	156.00	-2	4,511	-0.04%
2022/06/01	2	155.00	0	0.00	156.50	2	4,580	0.04%
2022/05/31	1	160.50	1.1	159.00	158.00	-0.1	4,717	0.00%
2022/05/30	1	158.00	3	155.33	157.50	-2	4,666	-0.04%
2022/05/27	21	150.50	14	149.93	150.50	7	4,616	0.15%
2022/05/26	12	142.71	2	142.75	143.50	10	4,578	0.22%
2022/05/24	17	145.47	2	146.25	138.00	15	4,635	0.32%
2022/05/23	1	146.00	1	144.00	142.50	0	4,598	0.00%
2022/05/20	1	143.00	1	142.50	142.50	0	4,629	0.00%
2022/05/19	1	138.50	2	141.75	145.00	-1	4,642	-0.02%
2022/05/17	2	137.00	2	138.00	139.50	0	4,660	0.00%
2022/05/12	2	135.25	0	0.00	130.50	2	4,779	0.04%
2022/05/11	1.1	135.98	1	135.50	135.00	0.1	4,842	0.00%
2022/05/10	5	137.50	5	135.00	140.00	0	4,924	0.00%
2022/05/09	3	136.33	4	138.13	136.00	-1	5,033	-0.02%
2022/05/06	3	144.83	2	145.00	146.00	1	5,039	0.02%
2022/05/05	0	0.00	1	156.00	152.00	-1	5,093	-0.02%
2022/05/04	2	149.75	1	150.50	150.50	1	5,156	0.02%
2022/05/03	3	148.83	2	149.00	149.50	1	5,246	0.02%
2022/04/29	0	0.00	3	150.17	148.50	-3	5,309	-0.06%
2022/04/28	7	149.00	4	148.75	145.00	3	5,334	0.06%
2022/04/27	1	153.50	2	150.50	155.00	-1	5,350	-0.02%
2022/04/26	10	155.05	9	152.39	151.50	1	5,405	0.02%
2022/04/25	1	156.50	1	155.00	156.00	0	5,505	0.00%
2022/04/22	3	161.83	0.3	163.00	161.00	2.7	5,508	0.05%
2022/04/21	0	0.00	0.7	173.19	173.50	-0.7	5,521	-0.01%
2022/04/20	3	171.00	3	172.33	170.50	0	5,570	0.00%
2022/04/19	9	171.33	9	171.94	170.50	0	5,625	0.00%
2022/04/18	8	167.38	8	167.31	167.00	0	5,661	0.00%
2022/04/15	9	167.78	5	166.00	166.00	4	5,602	0.07%
2022/04/14	1	182.00	5	183.00	182.00	-4	5,580	-0.07%
2022/04/13	2	182.75	1	180.00	180.00	1	5,552	0.02%
2022/04/12	4	183.38	0	0.00	181.00	4	5,533	0.07%
2022/04/11	0	0.00	7	191.29	184.50	-7	5,497	-0.13%
2022/04/08	21	191.38	20	190.33	191.50	1	5,460	0.02%
2022/04/07	5	189.20	1	187.00	185.50	4	5,316	0.08%
2022/04/06	1	194.00	3	186.83	194.50	-2	5,224	-0.04%
2022/04/01	6	193.00	5	190.70	188.50	1	5,154	0.02%
2022/03/31	6	189.33	17	191.44	190.00	-11	5,047	-0.22%
2022/03/30	12	192.96	3	193.00	191.50	9	4,984	0.18%
2022/03/29	7	192.29	4	192.25	192.50	3	4,939	0.06%
2022/03/28	41	192.79	45	194.60	196.00	-4	5,141	-0.08%
2022/03/25	22	194.00	25	195.42	193.00	-3	5,235	-0.06%
2022/03/24	54	188.89	47	191.50	189.50	7	5,126	0.14%
2022/03/23	29.1	176.43	28	178.43	178.50	1.1	5,043	0.02%
2022/03/22	3	169.17	8	171.00	172.00	-5	5,159	-0.10%
2022/03/21	31	170.15	33	169.82	170.00	-2	5,398	-0.04%
2022/03/18	37.4	162.79	30.4	164.60	166.00	7	5,608	0.12%
2022/03/17	4	156.75	16	155.84	161.50	-12	5,845	-0.21%
2022/03/15	20	147.20	1	143.00	143.00	19	6,282	0.30%
2022/03/14	11	153.86	16	153.91	152.00	-5	6,503	-0.08%
2022/03/11	5	148.70	23	150.80	150.50	-18	6,564	-0.27%
2022/03/10	1	150.50	6	153.00	153.00	-5	6,588	-0.08%
2022/03/09	1.1	146.52	6	147.00	147.00	-5	6,593	-0.08%
2022/03/08	1	146.50	7	141.64	142.00	-6	6,692	-0.09%
2022/03/07	9	149.67	2	156.25	146.00	7	6,859	0.10%
2022/03/04	11	167.09	9	167.44	161.00	2	6,884	0.03%
2022/03/03	6	159.50	9	160.39	158.00	-3	6,781	-0.04%
2022/03/02	1	158.00	1	159.50	157.00	0	6,852	0.00%
2022/03/01	1	157.50	5	155.00	158.00	-4	7,028	-0.06%
2022/02/25	2	151.00	1	152.00	152.00	1	7,185	0.01%
2022/02/24	10	151.25	1	149.50	147.00	9	7,251	0.12%
2022/02/23	7.1	157.57	15	157.50	158.00	-8	7,316	-0.11%
2022/02/22	5	159.50	0	0.00	155.50	5	7,547	0.07%
2022/02/21	0	0.00	0.2	161.50	161.50	-0.2	7,606	0.00%
2022/02/18	12	162.00	4	163.00	164.00	8	7,746	0.10%
2022/02/17	0	0.00	6	163.08	162.50	-6	7,779	-0.08%
2022/02/16	4	161.88	11	163.91	160.50	-7	7,840	-0.09%
2022/02/15	10.1	159.76	6	161.75	157.50	4.1	7,863	0.05%
2022/02/14	12	160.29	1	159.50	159.00	11	7,875	0.14%
2022/02/11	1	165.50	14	164.64	169.50	-13	7,904	-0.16%
2022/02/10	28	168.21	12	170.42	168.00	16	7,850	0.20%
2022/02/09	26.1	169.15	19	170.45	168.00	7.1	7,817	0.09%
2022/02/08	8.1	162.44	7	163.50	162.00	1.1	7,739	0.01%
2022/02/07	5	162.80	4	163.00	166.50	1	7,761	0.01%
2022/01/26	2.1	166.80	2	167.50	167.00	0.1	7,763	0.00%
2022/01/25	2	175.00	5	168.70	165.00	-3	8,010	-0.04%
2022/01/24	6	177.92	4	178.25	182.00	2	8,091	0.02%
2022/01/20	0	0.00	1	190.00	185.50	-1	8,419	-0.01%
2022/01/19	3	197.83	2	194.00	196.00	1	8,409	0.01%
2022/01/18	11	204.09	8	203.19	196.50	3	8,322	0.04%
2022/01/17	2	194.25	2	194.50	194.50	0	8,188	0.00%
2022/01/14	2.1	189.38	7	193.29	195.00	-4.9	8,172	-0.06%
2022/01/13	3	183.67	4	187.63	190.00	-1	8,114	-0.01%
2022/01/12	1	181.00	1	179.50	183.00	0	8,051	0.00%
2022/01/11	2	188.00	1	182.50	182.50	1	8,002	0.01%
2022/01/10	1	202.01	0	0.00	202.50	1	7,932	0.01%
2022/01/07	1	201.68	2	191.25	189.50	-1	7,931	-0.01%
2022/01/05	1	212.50	0	0.00	211.50	1	7,914	0.01%
2022/01/03	0	0.00	3	215.17	212.00	-3	7,925	-0.04%
2021/12/29	1	209.00	0.4	211.76	209.00	0.6	7,918	0.01%
2021/12/28	1	213.40	0.2	213.50	211.00	0.9	7,912	0.01%
2021/12/27	1	213.50	3	213.33	215.00	-2	7,905	-0.03%
2021/12/24	4	211.25	2	211.75	211.00	2	7,896	0.03%
2021/12/23	1.1	214.95	0	0.00	213.50	1.1	7,881	0.01%
2021/12/22	12.1	220.53	12.1	222.32	220.50	0	7,867	0.00%
2021/12/21	12	216.25	8	213.56	213.00	4	7,563	0.05%
2021/12/20	7.4	214.93	4	215.75	208.00	3.4	7,314	0.05%
2021/12/17	8.3	211.59	10	212.30	217.50	-1.7	7,101	-0.02%
2021/12/16	4	212.50	14.1	213.51	216.00	-10.1	6,839	-0.15%
2021/12/15	11	194.45	6	194.50	196.50	5	6,588	0.08%
2021/12/14	44	196.16	38.2	192.44	194.50	5.9	6,288	0.09%
2021/12/13	29	193.71	45	198.66	204.50	-16	5,920	-0.27%
2021/12/10	13.1	186.02	20	185.08	186.00	-7	5,557	-0.13%
2021/12/09	10.1	179.46	7	179.64	177.50	3.1	5,176	0.06%
2021/12/08	16	177.94	5	178.90	182.50	11	5,027	0.22%
2021/12/07	16	166.28	20.1	167.57	166.00	-4.1	4,775	-0.08%
2021/12/06	1.1	163.05	0	0.00	165.00	1.1	4,693	0.02%
2021/12/03	0.1	161.50	2.1	159.38	162.00	-2.1	4,643	-0.04%
2021/12/02	7.1	164.35	5	162.50	160.00	2.1	4,593	0.05%
2021/12/01	13	154.00	10	157.65	160.00	3	4,451	0.07%
2021/11/30	4	176.63	3	172.17	168.00	1	4,211	0.02%
2021/11/29	1	164.50	0	0.00	170.00	1	4,107	0.02%
2021/11/26	10.1	167.01	10	166.00	170.00	0	4,028	0.00%
2021/11/25	18	184.44	6	183.83	175.00	12	3,948	0.30%
2021/11/24	7	174.71	7	179.36	183.00	0	3,734	0.00%
2021/11/23	2	174.00	4	172.75	166.50	-2	3,525	-0.06%
2021/11/22	16.1	174.78	15	175.03	173.00	1.1	3,419	0.03%
2021/11/19	11	174.05	8	176.56	180.00	3	3,292	0.09%
2021/11/18	1.1	170.21	1	173.00	164.00	0.1	3,025	0.00%
2021/11/17	4	167.88	6.1	171.02	171.00	-2.1	2,917	-0.07%
2021/11/16	0	0.00	2.1	180.02	179.00	-2.1	2,747	-0.08%
2021/11/15	3.1	173.90	3	167.33	180.00	0.1	2,678	0.00%
2021/11/12	5	163.70	2	162.50	164.00	3	2,580	0.12%
2021/11/11	2	151.50	0	0.00	152.50	2	2,493	0.08%
2021/11/10	1	159.50	3	153.33	154.50	-2	2,433	-0.08%
2021/11/09	0.1	147.00	0	0.00	145.00	0.1	2,330	0.00%
2021/11/08	2	148.00	6	147.75	150.00	-4	2,286	-0.17%
2021/11/05	3	142.00	0	0.00	144.50	3	2,213	0.14%
2021/11/04	3.1	143.73	2	144.75	140.50	1.1	2,155	0.05%
2021/11/03	4	137.88	12	143.50	145.00	-8	2,053	-0.39%
2021/11/02	18	135.19	15	135.07	132.00	3	1,962	0.15%
2021/11/01	18	132.17	15	135.83	136.50	3	1,616	0.19%
2021/10/29	5	120.20	6	120.50	124.50	-1	1,427	-0.07%
2021/10/28	4	112.63	7	113.29	113.50	-3	1,172	-0.26%
2021/10/27	1	103.50	7	103.50	103.50	-6	946	-0.63%
2021/10/26	6	92.43	1	93.20	94.30	5	880	0.57%
2021/10/25	2	92.25	2	92.70	92.40	0	858	0.00%
2021/10/20	5	89.80	9	91.22	90.30	-4	844	-0.47%
2021/10/19	6	87.37	6	89.35	89.00	0	807	0.00%
2021/10/15	6	84.53	0	0.00	85.00	6	750	0.80%
2021/10/13	3	82.13	7	81.54	83.00	-4	692	-0.58%
2021/10/12	4	80.12	2.2	79.96	80.20	1.8	649	0.28%
2021/10/08	0	77.40	0	0.00	77.50	0	604	0.00%
2021/10/07	1	77.90	0	0.00	77.70	1	599	0.17%
2021/10/06	0	0.00	2	77.00	77.10	-2	593	-0.34%
2021/10/05	6	73.75	5	75.10	75.00	1	580	0.17%
2021/10/04	0.2	74.70	0	0.00	74.70	0.2	590	0.03%
2021/10/01	0	0.00	4	75.00	75.80	-4	586	-0.68%
2021/09/29	4	79.05	3	77.50	77.50	1	556	0.18%
2021/09/28	0	0.00	1	78.80	79.30	-1	524	-0.19%
2021/09/27	1	78.30	1	79.50	78.10	0	501	0.00%
2021/09/24	1	78.30	3	78.53	78.50	-2	485	-0.41%
2021/09/23	4	77.55	1	77.00	78.50	3	466	0.64%
2021/09/22	0	0.00	5	78.50	76.50	-5	437	-1.14%
2021/09/17	1	76.90	2	76.45	76.60	-1	401	-0.25%
2021/09/16	0	0.00	0	75.60	74.30	0	383	0.00%
2021/09/15	5	76.10	2	75.95	76.40	3	369	0.81%
2021/09/03	0	0.00	1	72.30	72.60	-1	323	-0.31%
2021/09/02	0	0.00	2	73.30	71.20	-2	321	-0.62%
2021/09/01	6	74.13	5	73.60	74.00	1	309	0.32%
2021/08/31	2	73.60	2	72.35	74.00	0	296	0.00%
2021/08/30	2	71.40	0	0.00	71.10	2	273	0.73%
2021/08/06	0	0.00	2	72.65	72.70	-2	262	-0.76%
2021/07/29	0	0.00	2	68.00	68.10	-2	264	-0.76%
2021/07/28	1	69.00	0	0.00	68.50	1	263	0.38%
2021/07/27	1	72.00	1	72.50	72.00	0	258	0.00%
2021/07/26	3	68.23	0	0.00	68.70	3	210	1.43%
2021/07/13	0	70.00	0	0.00	69.40	0	243	0.00%
2021/06/23	0	0.00	0.1	66.80	66.80	-0.1	271	-0.02%
2021/06/17	0	0.00	23	66.74	66.90	-23	278	-8.26%
2021/05/12	0	0.00	13	60.88	61.80	-13	360	-3.61%
2021/05/07	0	0.00	1	70.30	70.60	-1	348	-0.29%
2021/05/04	1	69.50	0	0.00	70.00	1	358	0.28%
2021/04/29	5	73.52	0	0.00	73.40	5	355	1.40%
2021/04/27	1	72.40	0	0.00	72.50	1	418	0.24%
2021/04/22	3	73.60	1	73.40	73.20	2	461	0.43%
2021/04/21	3	75.30	1	75.30	75.30	2	457	0.44%
2021/04/20	1	75.90	0	0.00	76.00	1	457	0.22%
2021/04/19	1	76.20	0	0.00	76.00	1	457	0.22%
2021/04/16	1	74.00	0	0.00	73.90	1	452	0.22%
2021/03/24	0	0.00	1	72.70	73.00	-1	405	-0.25%
2021/03/22	0	0.00	1	74.00	73.90	-1	399	-0.25%
2021/03/11	1	76.40	0	0.00	76.40	1	400	0.25%
2021/03/02	0	0.00	3	77.67	76.30	-3	402	-0.74%
2021/02/25	1	78.10	0	0.00	78.10	1	400	0.25%
2021/02/24	3	78.40	0	0.00	77.80	3	399	0.75%
2021/02/01	1	69.00	0	0.00	69.60	1	359	0.28%
2021/01/21	0	72.20	0	0.00	72.50	0	332	0.00%
2021/01/20	1	77.30	1	78.10	76.90	0	310	0.00%
2021/01/19	1	79.90	2	77.50	80.90	-1	266	-0.37%
2020/12/08	0	0.00	4	75.45	75.50	-4	198	-2.01%
2020/11/25	4	73.30	0	0.00	72.00	4	199	2.01%
2020/11/19	1	71.80	0	0.00	72.00	1	191	0.52%
2020/11/03	2	67.90	0	0.00	67.80	2	217	0.92%
2020/10/27	1	69.40	0	0.00	69.50	1	237	0.42%
2020/10/26	1	69.80	0	0.00	69.90	1	248	0.40%
2020/10/15	0	0.00	1	72.60	72.60	-1	286	-0.35%
2020/10/12	1	71.60	0	0.00	70.00	1	304	0.33%
2020/09/08	1	75.00	0	0.00	74.80	1	613	0.16%
2020/09/02	2	80.40	1	79.40	80.50	1	631	0.16%
2020/08/12	0	0.00	1	80.40	80.70	-1	672	-0.15%
2020/08/06	1	84.00	1	82.40	82.80	0	675	0.00%
2020/08/05	1	84.40	1	84.00	83.10	0	677	0.00%
2020/08/04	0	0.00	2	82.75	83.50	-2	684	-0.29%
2020/07/31	1	80.80	0	0.00	81.10	1	677	0.15%
2020/07/27	0	0.00	0	76.00	74.00	0	673	0.00%
2020/07/21	1	81.10	1	80.90	81.30	0	688	0.00%
2020/07/20	0	0.00	1	77.50	79.60	-1	693	-0.14%
2020/07/17	9	80.07	1	79.80	79.00	8	691	1.16%
2020/07/16	2	81.10	1	81.20	81.10	1	691	0.15%
2020/07/15	2	85.50	2	86.00	85.20	0	691	0.00%
2020/07/10	0	0.00	1	85.80	85.50	-1	687	-0.15%
2020/07/09	0	0.00	1	88.00	87.50	-1	682	-0.15%
2020/07/08	2	89.40	0	0.00	89.40	2	667	0.30%
2020/07/07	5	90.00	0	0.00	89.00	5	662	0.75%
2020/07/06	3	90.90	1	91.70	91.20	2	653	0.31%
2020/07/03	2	89.35	0.3	89.10	89.40	1.7	628	0.27%
2020/07/02	1	88.00	0	0.00	87.60	1	614	0.16%
2020/06/30	0	0.00	5	85.80	85.60	-5	602	-0.83%
2020/06/29	1	85.40	0	0.00	85.10	1	596	0.17%
2020/06/24	1	88.30	1	88.00	88.50	0	579	0.00%
2020/06/23	7	90.51	7	90.43	90.10	0	560	0.00%
2020/06/18	0	0.00	1	81.80	82.20	-1	483	-0.21%
2020/06/16	2	80.60	0	0.00	80.60	2	488	0.41%
2020/06/10	0	0.00	6	80.07	79.90	-6	514	-1.17%
2020/06/03	6	78.43	1	78.20	78.30	5	528	0.95%
2020/05/14	1	74.80	0	0.00	74.00	1	543	0.18%
2020/05/11	0	0.00	1	76.30	77.10	-1	552	-0.18%
2020/05/05	1	75.40	1	76.70	75.40	0	558	0.00%
2020/04/29	1	74.00	1	73.50	74.20	0	587	0.00%
2020/04/28	1	75.20	0	0.00	74.60	1	587	0.17%
2020/04/17	1	73.70	2.2	73.16	72.80	-1.2	588	-0.20%
2020/03/25	0	0.00	3	66.47	66.00	-3	670	-0.45%
2020/03/20	0	0.00	2	57.75	59.50	-2	659	-0.30%
2020/03/19	2	56.15	0	0.00	54.10	2	654	0.31%
2020/03/18	1	62.50	0	0.00	60.10	1	639	0.16%
2020/03/17	2	61.80	4	63.55	61.30	-2	639	-0.31%
2020/03/16	5	65.00	5	66.80	64.50	0	635	0.00%
2020/03/13	6	65.17	0	0.00	66.80	6	633	0.95%
2020/03/11	0	0.00	1	78.40	76.80	-1	612	-0.16%
2020/03/10	2	76.45	0	0.00	77.00	2	621	0.32%
2020/03/09	0	0.00	0.2	78.90	78.30	-0.2	615	-0.03%
2020/03/06	0	0.00	1	81.50	81.50	-1	612	-0.16%
2020/03/05	1	82.60	0	0.00	82.30	1	616	0.16%
2020/03/04	0	0.00	1	80.80	81.50	-1	615	-0.16%
2020/03/03	1	81.70	0	0.00	80.80	1	620	0.16%
2020/03/02	0	0.00	1	79.10	80.00	-1	622	-0.16%
2020/02/27	1	82.70	1	80.30	80.30	0	622	0.00%
2020/02/18	1	81.40	0	0.00	81.00	1	644	0.16%
2020/02/14	0	0.00	1	82.00	82.20	-1	657	-0.15%
2020/02/13	0	0.00	1	81.60	81.00	-1	664	-0.15%
2020/02/12	2	81.75	1	81.70	81.30	1	685	0.15%
2020/02/10	1	79.10	0	0.00	79.10	1	699	0.14%
2020/02/07	0	0.00	2	80.90	80.60	-2	704	-0.28%
2020/02/06	3	82.97	0	0.00	82.40	3	721	0.42%
2020/02/05	0	0.00	1	81.90	81.30	-1	726	-0.14%
2020/02/04	1	82.10	0	0.00	81.30	1	732	0.14%
2020/02/03	1	73.00	11	73.82	79.50	-10	734	-1.36%
2020/01/17	0	0.00	1	90.70	90.70	-1	712	-0.14%
2020/01/14	0	0.00	1	91.40	91.80	-1	795	-0.13%
2020/01/13	1	90.90	0	0.00	90.80	1	801	0.12%
2020/01/06	2	92.20	0	0.00	91.10	2	891	0.22%
2020/01/03	0	0.00	1	95.80	93.40	-1	895	-0.11%
2019/12/26	0	0.00	1	95.70	95.40	-1	966	-0.10%
2019/12/25	1	96.00	3	95.80	96.30	-2	963	-0.21%
2019/12/24	2	92.55	2	94.00	94.60	0	948	0.00%
2019/12/18	0	0.00	2	92.70	92.10	-2	972	-0.21%
2019/12/17	0	0.00	1	91.40	92.10	-1	981	-0.10%
2019/12/16	1	91.70	0	0.00	91.80	1	989	0.10%
2019/12/12	0	0.00	1	92.60	91.00	-1	1,014	-0.10%
2019/12/10	0	0.00	1	92.40	92.30	-1	1,054	-0.09%
2019/12/06	1	93.60	0	0.00	92.20	1	1,116	0.09%
2019/11/27	0	0.00	5	91.50	91.30	-5	1,381	-0.36%
2019/11/25	2	91.25	0	0.00	90.80	2	1,460	0.14%
2019/11/20	15	91.70	1	92.20	91.10	14	1,688	0.83%
2019/11/18	0	0.00	1	88.00	87.70	-1	1,772	-0.06%
2019/11/15	1	89.10	0	0.00	88.50	1	1,929	0.05%
2019/11/13	0	0.00	2	88.20	88.40	-2	1,960	-0.10%
2019/11/12	0	0.00	4	88.85	88.50	-4	1,976	-0.20%
2019/11/11	0	0.00	2	88.00	88.90	-2	1,999	-0.10%
2019/11/08	3	93.70	0	0.00	94.00	3	2,011	0.15%
2019/11/06	0	0.00	1	94.70	94.70	-1	2,122	-0.05%
2019/11/05	1	96.10	2	94.90	94.80	-1	2,159	-0.05%
2019/11/04	1	96.50	1	95.20	96.10	0	2,201	0.00%
2019/11/01	1	95.10	3	94.40	94.70	-2	2,259	-0.09%
2019/10/31	1	94.90	1	96.00	95.20	0	2,396	0.00%
2019/10/30	2	96.60	1	96.60	95.90	1	2,594	0.04%
2019/10/29	2	95.90	0	0.00	95.80	2	2,639	0.08%
2019/10/25	0	0.00	2	97.95	97.60	-2	2,747	-0.07%
2019/10/24	2	98.50	0	0.00	97.80	2	2,914	0.07%
2019/10/23	5	96.34	3	96.70	97.80	2	3,121	0.06%
2019/10/22	0	0.00	11	94.87	95.00	-11	3,101	-0.35%
2019/10/18	10	93.90	1	94.10	94.30	9	3,198	0.28%
2019/10/17	13	94.17	0	0.00	93.80	13	3,206	0.41%
2019/10/16	0	0.00	0.2	92.30	92.50	-0.2	3,177	-0.01%
2019/10/15	2	92.40	1	92.10	92.10	1	3,174	0.03%
2019/10/14	1	96.30	0	0.00	95.10	1	3,154	0.03%
2019/10/08	2	94.50	3	95.30	94.40	-1	3,156	-0.03%
2019/10/07	0	0.00	1	98.50	98.10	-1	3,112	-0.03%
2019/10/04	0	0.00	3.1	100.35	100.50	-3.1	3,105	-0.10%
2019/10/03	0	0.00	16	100.97	101.00	-16	3,121	-0.51%
2019/10/02	2	101.00	0	0.00	102.00	2	3,123	0.06%
2019/09/27	1	104.00	1	101.00	101.00	0	3,132	0.00%
2019/09/26	0	0.00	1	104.00	104.00	-1	3,135	-0.03%
2019/09/25	1	102.50	1	103.00	103.00	0	3,140	0.00%
2019/09/24	2	104.50	1.1	103.45	103.50	0.9	3,180	0.03%
2019/09/20	0	0.00	2	102.00	102.50	-2	3,165	-0.06%
2019/09/19	1	100.50	8	100.81	101.00	-7	3,158	-0.22%
2019/09/18	10	101.00	1.2	101.00	101.50	8.8	3,163	0.28%
2019/09/17	1	101.00	3	100.17	100.00	-2	3,165	-0.06%
2019/09/16	3	101.00	3	101.33	101.50	0	3,193	0.00%
2019/09/12	1	103.00	2	103.25	103.50	-1	3,203	-0.03%
2019/09/11	2	103.00	1	103.00	103.00	1	3,199	0.03%
2019/09/10	3	103.83	12	103.54	103.50	-9	3,196	-0.28%
2019/09/09	0	0.00	1	109.50	110.00	-1	3,149	-0.03%
2019/09/06	2	111.00	6	109.50	109.00	-4	3,135	-0.13%
2019/09/05	2	112.50	0	0.00	111.00	2	3,112	0.06%
2019/09/04	1	109.50	1	109.00	110.00	0	3,082	0.00%
2019/09/03	3	113.33	5	114.80	109.00	-2	3,074	-0.07%
2019/09/02	0	0.00	1	107.00	108.50	-1	2,951	-0.03%
2019/08/30	2	109.00	1	107.50	107.00	1	2,939	0.03%
2019/08/29	1	106.00	1	106.00	106.00	0	2,915	0.00%
2019/08/28	4	108.88	1	107.00	107.50	3	2,880	0.10%
2019/08/27	3	111.17	4	111.00	110.00	-1	2,851	-0.04%
2019/08/26	1	108.50	3	109.00	108.50	-2	2,807	-0.07%
2019/08/23	15	112.30	4	112.00	111.50	11	2,792	0.39%
2019/08/22	3	109.33	6	109.00	108.00	-3	2,653	-0.11%
2019/08/21	1	109.00	6	106.83	107.50	-5	2,613	-0.19%
2019/08/20	15	110.47	9	109.72	107.50	6	2,574	0.23%
2019/08/19	2	101.50	2	101.50	102.50	0	2,430	0.00%
2019/08/16	4	100.38	3	100.80	100.50	1	2,449	0.04%
2019/08/15	4	98.73	3	98.30	99.30	1	2,464	0.04%
2019/08/14	2	102.00	5	102.40	101.00	-3	2,476	-0.12%
2019/08/13	3	100.67	1	100.50	100.50	2	2,484	0.08%
2019/08/12	6	104.25	0	0.00	103.50	6	2,533	0.24%
2019/08/08	8	109.94	18	110.78	112.00	-10	2,625	-0.38%
2019/08/07	1	108.50	0	0.00	105.50	1	2,604	0.04%
2019/08/06	7	105.64	26	104.33	108.50	-19	2,646	-0.72%
2019/08/05	2	110.75	15	109.50	107.00	-13	2,683	-0.48%
2019/08/02	16	111.22	14	112.11	113.50	2	2,685	0.07%
2019/08/01	21	112.95	12	112.67	114.00	9	2,652	0.34%
2019/07/31	22	104.39	15	103.00	104.00	7	2,468	0.28%
2019/07/30	1	103.50	1	103.00	103.00	0	2,459	0.00%
2019/07/29	4	107.50	0	0.00	106.50	4	2,467	0.16%
2019/07/26	14	111.46	8	111.13	111.50	6	2,484	0.24%
2019/07/25	14	109.04	18	107.75	110.50	-4	2,336	-0.17%
2019/07/24	0	0.00	6	99.03	100.50	-6	2,174	-0.28%
2019/07/23	6	100.05	0	0.00	98.60	6	2,210	0.27%
2019/07/22	2	97.30	3	97.60	97.70	-1	2,208	-0.05%
2019/07/19	18	95.09	1	96.00	94.50	17	2,280	0.75%
2019/07/17	2	94.55	0	0.00	93.70	2	2,513	0.08%
2019/07/16	2	95.25	0	0.00	94.40	2	2,644	0.08%
2019/07/15	1	93.30	0	0.00	93.30	1	2,751	0.04%
2019/07/12	0	0.00	2	93.55	93.10	-2	2,827	-0.07%
2019/07/11	0	0.00	1	92.70	92.80	-1	2,858	-0.03%
2019/07/10	3	92.10	3	92.50	92.50	0	2,971	0.00%
2019/07/09	2	93.00	1	93.50	92.30	1	2,992	0.03%
2019/07/05	1	95.50	0	0.00	95.20	1	2,990	0.03%
2019/07/03	4	95.30	1	94.70	94.40	3	3,066	0.10%
2019/07/02	0	0.00	4	96.45	96.30	-4	3,082	-0.13%
2019/07/01	5	96.70	3	96.90	96.10	2	3,073	0.07%
2019/06/28	2	91.60	1	91.60	91.50	1	3,029	0.03%
2019/06/27	1	93.50	0	0.00	92.60	1	3,035	0.03%
2019/06/26	1	91.90	0	0.00	91.80	1	3,035	0.03%
2019/06/25	1	93.40	3	93.47	91.80	-2	3,033	-0.07%
2019/06/24	2	93.75	2	93.65	93.60	0	3,021	0.00%
2019/06/21	4	96.43	2	97.90	94.00	2	3,014	0.07%
2019/06/20	20	95.98	3	96.33	97.10	17	2,979	0.57%
2019/06/19	6	94.80	8	94.95	95.40	-2	2,962	-0.07%
2019/06/18	3	92.80	2	93.50	92.30	1	2,949	0.03%
2019/06/17	1	93.30	1	92.40	93.20	0	2,940	0.00%
2019/06/14	2	93.25	2	93.80	93.20	0	2,938	0.00%
2019/06/13	1	95.00	0	0.00	93.60	1	2,955	0.03%
2019/06/12	0	0.00	1	95.20	94.70	-1	2,958	-0.03%
2019/06/11	1	94.70	3	95.40	94.40	-2	2,967	-0.07%
2019/06/10	8	92.85	7	93.03	95.00	1	2,989	0.03%
2019/06/06	3	91.10	3	90.60	91.10	0	2,970	0.00%
2019/06/05	2	91.15	2	91.60	91.20	0	2,973	0.00%
2019/05/31	2	93.20	4	93.00	93.00	-2	3,005	-0.07%
2019/05/30	1	92.50	2	92.65	93.00	-1	3,008	-0.03%
2019/05/28	2	91.15	7	91.19	91.50	-5	3,010	-0.17%
2019/05/27	0	0.00	2	90.35	90.80	-2	3,003	-0.07%
2019/05/24	7	90.61	12	91.08	89.00	-5	3,004	-0.17%
2019/05/23	10	87.37	4	88.40	88.70	6	3,011	0.20%
2019/05/22	3	91.70	10	93.20	90.70	-7	2,998	-0.23%
2019/05/21	8	89.11	13	91.08	91.60	-5	3,000	-0.17%
2019/05/20	10	91.21	14	91.95	91.50	-4	3,022	-0.13%
2019/05/17	23	91.86	23	92.17	94.10	0	2,990	0.00%
2019/05/16	76	94.25	47	94.22	92.00	29	2,916	0.99%
2019/05/15	6	101.67	2	101.00	100.00	4	2,776	0.14%
2019/05/14	3	102.17	17	103.00	102.00	-14	2,728	-0.51%
2019/05/13	5	104.50	18	106.25	106.00	-13	2,648	-0.49%
2019/05/10	3	101.10	8	101.63	102.50	-5	2,571	-0.19%
2019/05/09	62	103.15	50	102.26	101.00	12	2,521	0.48%
2019/05/08	6	100.38	2	100.75	100.00	4	2,410	0.17%
2019/05/07	28	100.94	27	101.43	102.50	1	2,385	0.04%
2019/05/06	2	100.25	3	101.07	99.20	-1	2,340	-0.04%
2019/05/03	5	104.10	8	104.75	104.50	-3	2,271	-0.13%
2019/05/02	1	101.00	2	101.75	101.50	-1	2,185	-0.05%
2019/04/30	18	100.71	39	99.00	100.50	-21	2,155	-0.97%
2019/04/29	15	100.84	11	100.61	99.40	4	2,095	0.19%
2019/04/26	4	100.63	16	99.11	101.00	-12	2,042	-0.59%
2019/04/25	16	106.09	22	106.00	104.00	-6	1,984	-0.30%
2019/04/24	2	106.25	3	104.83	103.50	-1	1,889	-0.05%
2019/04/23	22	105.18	18	103.56	103.00	4	1,773	0.23%
2019/04/22	44	101.02	31	102.28	105.00	13	1,642	0.79%
2019/04/19	3	95.67	3	95.53	95.60	0	1,505	0.00%
2019/04/18	25	92.40	10	92.43	90.10	15	1,385	1.08%
2019/04/17	6	91.25	6	90.20	90.00	0	1,309	0.00%
2019/04/16	16	88.62	4	90.65	91.00	12	1,269	0.95%
2019/04/15	0	0.00	3	87.00	86.60	-3	1,155	-0.26%
2019/04/12	0	0.00	1	84.20	84.10	-1	1,136	-0.09%
2019/04/11	2	84.05	0	0.00	83.70	2	1,129	0.18%
2019/04/10	1	86.00	0	0.00	87.10	1	1,100	0.09%
2019/04/09	2	87.20	0	0.00	86.70	2	1,077	0.19%
2019/04/08	5	85.90	4	84.93	86.70	1	1,004	0.10%
2019/04/03	1	84.00	3	83.47	83.20	-2	964	-0.21%
2019/04/02	1	83.10	1	83.30	83.10	0	951	0.00%
2019/04/01	1	82.30	0	0.00	82.30	1	943	0.11%
2019/03/28	0	0.00	1	81.80	81.80	-1	932	-0.11%
2019/03/27	0	0.00	1	82.00	81.40	-1	934	-0.11%
2019/03/26	1	81.10	0	0.00	81.10	1	934	0.11%
2019/03/21	1	82.50	0	0.00	82.50	1	935	0.11%
2019/03/20	0	0.00	2	81.50	81.50	-2	939	-0.21%
2019/03/19	1	81.10	0	0.00	81.10	1	966	0.10%
2019/03/18	0	0.00	1	81.70	81.50	-1	972	-0.10%
2019/03/15	2	80.55	1	80.90	80.60	1	962	0.10%
2019/03/14	0	0.00	1	82.80	80.70	-1	972	-0.10%
2019/03/13	1	82.20	5	81.72	82.30	-4	973	-0.41%
2019/03/12	2	79.50	0	0.00	80.00	2	951	0.21%
2019/03/11	1	79.10	0	0.00	79.10	1	964	0.10%
2019/03/08	2	77.25	1	77.50	78.00	1	986	0.10%
2019/03/07	1	79.30	0	0.00	79.30	1	981	0.10%
2019/03/06	1	80.70	0	0.00	81.30	1	991	0.10%
2019/02/27	2	80.30	0	0.00	80.30	2	1,010	0.20%
2019/02/25	5	83.30	1	83.50	83.40	4	1,043	0.38%
2019/02/22	1	83.00	7	83.20	82.10	-6	1,049	-0.57%
2019/02/21	6	83.42	6	83.90	84.00	0	1,037	0.00%
2019/02/20	4	85.15	5	84.62	84.40	-1	1,010	-0.10%
2019/02/19	2	83.40	8	83.16	85.20	-6	975	-0.61%
2019/02/18	0	0.00	2	81.00	80.80	-2	912	-0.22%
2019/02/14	1	80.60	4	80.00	79.70	-3	887	-0.34%
2019/02/12	2	80.80	1	81.00	81.00	1	879	0.11%
2019/02/11	3	81.07	3	81.43	81.30	0	868	0.00%
2019/01/30	3	80.00	1	79.50	79.50	2	840	0.24%
2019/01/29	1	78.20	3	78.47	79.00	-2	819	-0.24%
2019/01/28	5	79.00	1	79.20	78.40	4	817	0.49%
2019/01/25	1	78.10	1	78.70	78.70	0	815	0.00%
2019/01/24	2	78.40	2	78.25	78.40	0	818	0.00%
2019/01/23	1	77.50	0	0.00	77.50	1	818	0.12%
2019/01/22	0	0.00	1	78.00	78.00	-1	815	-0.12%
2019/01/21	1	78.80	0	0.00	77.80	1	810	0.12%
2019/01/18	4	79.18	2	79.30	79.30	2	817	0.24%
2019/01/17	6	79.63	4	80.15	80.20	2	813	0.25%
2019/01/16	13	79.21	12	79.91	80.30	1	800	0.12%
2019/01/15	0	0.00	1	78.20	78.10	-1	781	-0.13%
2019/01/14	1	77.50	1	77.50	77.20	0	778	0.00%
2019/01/10	2	76.50	1	77.00	76.00	1	776	0.13%
2019/01/09	1	78.00	0	0.00	77.10	1	769	0.13%
2019/01/08	0	0.00	4	77.20	78.20	-4	762	-0.52%
2019/01/07	0	0.00	4	76.63	76.80	-4	756	-0.53%
2019/01/04	4	75.53	0	0.00	75.20	4	759	0.53%
2018/12/28	0	0.00	1	76.90	76.90	-1	764	-0.13%
2018/12/27	0	0.00	1	76.40	75.90	-1	771	-0.13%
2018/12/26	1	75.80	0	0.00	74.80	1	770	0.13%
2018/12/25	2	76.25	1	76.60	76.50	1	768	0.13%
2018/12/24	2	77.10	3	77.83	77.90	-1	770	-0.13%
2018/12/22	0	0.00	1	77.40	77.30	-1	786	-0.13%
2018/12/21	2	75.50	3	76.33	77.00	-1	782	-0.13%
2018/12/20	1	76.10	1	75.50	75.50	0	774	0.00%
2018/12/19	1	76.70	0	0.00	76.20	1	764	0.13%
2018/12/18	1	77.20	7	75.90	76.10	-6	759	-0.79%
2018/12/17	1	80.00	0	0.00	78.70	1	742	0.13%
2018/12/14	1	80.40	1	81.00	80.00	0	736	0.00%
2018/12/13	2	79.15	2	79.60	80.00	0	722	0.00%
2018/12/12	9	79.81	2	80.35	79.70	7	715	0.98%
2018/12/11	2	77.15	5	78.10	78.60	-3	684	-0.44%
2018/12/10	1	78.00	1	76.70	77.30	0	671	0.00%
2018/12/07	1	77.70	1	78.60	78.90	0	658	0.00%
2018/12/06	5	76.72	6	76.05	77.10	-1	638	-0.16%
2018/12/04	2	80.80	0	0.00	80.40	2	602	0.33%
2018/12/03	3	80.27	0	0.00	79.90	3	585	0.51%
2018/11/30	0	0.00	1	77.50	78.70	-1	555	-0.18%
2018/11/28	5	76.58	0	0.00	77.80	5	503	0.99%
2018/11/23	2	75.70	4	75.25	74.50	-2	446	-0.45%
2018/11/21	2	73.30	2	73.50	73.50	0	383	0.00%
2018/11/20	2	72.65	1	73.20	72.30	1	357	0.28%
2018/11/01	1	70.00	0	0.00	69.20	1	375	0.27%
2018/10/23	0	0.00	2	75.00	72.90	-2	380	-0.53%
2018/10/11	0	0.00	1	66.10	67.50	-1	555	-0.18%
2018/10/09	0	0.00	10	71.36	71.50	-10	596	-1.68%
2018/10/05	0	0.00	4	72.20	74.70	-4	750	-0.53%
2018/10/04	1	74.50	0	0.00	74.60	1	740	0.13%
2018/10/02	1	73.70	0	0.00	74.90	1	740	0.14%
2018/10/01	1	75.00	0	0.00	74.70	1	741	0.13%
2018/09/12	1	68.00	0	0.00	68.60	1	765	0.13%
2018/08/28	0	0.00	1	70.50	69.90	-1	849	-0.12%
2018/08/10	1	71.60	0	0.00	70.80	1	868	0.12%
2018/08/06	0	0.00	1	75.70	75.00	-1	848	-0.12%
2018/07/31	1	73.80	1	74.80	73.80	0	826	0.00%
2018/07/27	1	75.40	0	0.00	75.40	1	820	0.12%
2018/07/25	0	0.00	1	75.50	75.90	-1	807	-0.12%
2018/07/23	4	75.80	0	0.00	75.00	4	807	0.50%
2018/07/19	0	0.00	5	82.00	78.60	-5	770	-0.65%
2018/07/18	7	85.36	5	83.76	83.50	2	725	0.28%
2018/07/17	5	84.32	0	0.00	82.30	5	653	0.77%
2018/07/16	6	84.17	6	84.35	84.10	0	602	0.00%
2018/07/13	0	0.00	5	81.44	79.90	-5	481	-1.04%
2018/07/10	0	0.00	1	78.00	78.00	-1	430	-0.23%
2018/07/09	16	78.29	3	77.80	78.20	13	426	3.05%
2018/07/05	0	0.00	14	75.61	76.00	-14	415	-3.37%
2018/07/02	0	0.00	2	79.45	78.10	-2	404	-0.49%
2018/06/29	1	78.10	0	0.00	77.90	1	387	0.26%
2018/06/25	0	0.00	1	78.10	77.30	-1	368	-0.27%
2018/06/22	0	0.00	1	76.20	76.10	-1	359	-0.28%
2018/06/15	0	0.00	1	79.40	79.10	-1	344	-0.29%
2018/06/13	6	82.00	6	79.50	79.50	0	335	0.00%
2018/06/12	0	0.00	4	77.00	77.00	-4	301	-1.33%
2018/06/11	0	0.00	1	76.60	76.50	-1	298	-0.33%
2018/06/06	0	0.00	2	78.05	78.00	-2	291	-0.69%
2018/06/05	1	77.00	1	75.80	76.80	0	280	0.00%
2018/06/04	2	78.30	17	78.12	78.00	-15	268	-5.59%
2018/06/01	2	76.15	2	75.70	75.70	0	237	0.00%
2018/05/28	1	69.50	0	0.00	69.00	1	197	0.51%
2018/05/11	0.4	64.70	0	0.00	64.70	0.4	268	0.15%
2018/05/09	2	64.30	0	0.00	64.50	2	271	0.74%
2018/05/08	10	64.72	0	0.00	64.60	10	272	3.67%
2018/05/07	0.2	65.20	0	0.00	65.20	0.2	273	0.07%
2018/04/26	0	0.00	8	60.50	60.00	-8	269	-2.97%
2018/04/24	5	63.70	0	0.00	63.00	5	257	1.94%
2018/03/26	1	71.00	0	0.00	71.00	1	321	0.31%
2018/03/09	1	73.50	0	0.00	73.00	1	357	0.28%
2018/03/08	1	73.10	1	73.20	73.00	0	381	0.00%
2018/03/07	20	73.32	0	0.00	73.10	20	393	5.09%
2018/03/05	1	73.60	0	0.00	72.60	1	395	0.25%
2018/02/23	5	77.90	0	0.00	75.50	5	381	1.31%
2018/02/21	5	76.88	0	0.00	77.30	5	371	1.35%
2018/02/09	0	0.00	3	74.30	74.50	-3	367	-0.82%
2018/01/16	0	0.00	5	77.46	77.30	-5	444	-1.13%
2018/01/15	0.1	77.30	4	76.80	77.30	-3.9	443	-0.89%
2018/01/11	0	0.00	1	74.90	75.00	-1	438	-0.23%
2018/01/03	1	76.90	0	0.00	77.10	1	456	0.22%
2018/01/02	2	76.85	0	0.00	77.10	2	455	0.44%