閎康 (3587)-國票券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
263.0
漲跌
▼9.0
漲幅
-3.31%
成交量
3,223張
產業
上櫃其他電子類股
403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

閎康 (3587)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	2.2	265.30	1.1	271.08	263.00	1.1	2,010	0.05%
2024/05/06	2	280.96	2	287.00	272.00	0	1,986	0.00%
2024/05/03	6	297.42	5	296.00	295.50	1	1,937	0.05%
2024/05/02	1	294.00	0.4	297.98	295.00	0.6	1,959	0.03%
2024/04/30	0.1	293.00	1	294.00	294.00	-0.9	1,970	-0.05%
2024/04/29	3	297.67	0.7	300.18	296.00	2.3	1,980	0.12%
2024/04/26	4.7	299.39	0	305.00	297.00	4.7	1,993	0.23%
2024/04/25	5	298.42	12.6	297.49	295.00	-7.6	2,033	-0.37%
2024/04/24	6	307.69	13.1	306.48	304.00	-7	2,115	-0.33%
2024/04/23	8.2	298.90	0.2	289.72	299.00	8	2,163	0.37%
2024/04/22	0.2	287.26	10.3	292.79	280.00	-10.1	2,290	-0.44%
2024/04/19	4.8	302.04	8.2	299.91	297.00	-3.4	2,308	-0.15%
2024/04/18	5.9	320.08	15.4	320.09	311.00	-9.5	2,270	-0.42%
2024/04/17	19.2	317.38	12.8	318.96	316.50	6.4	2,211	0.29%
2024/04/16	8.8	295.95	21	294.27	302.50	-12.2	2,156	-0.56%
2024/04/15	14	307.07	9.2	308.56	304.00	4.7	2,166	0.22%
2024/04/12	10.4	308.33	5.3	305.53	309.50	5.2	2,154	0.24%
2024/04/11	1.3	302.37	2.2	300.27	297.00	-1	2,121	-0.04%
2024/04/10	4.1	299.66	3	298.94	300.00	1.2	2,130	0.05%
2024/04/09	8	305.54	24.4	302.74	298.00	-16.4	2,113	-0.78%
2024/04/08	12.2	302.29	4.7	298.13	301.00	7.6	2,060	0.37%
2024/04/03	10.7	299.44	9.3	299.75	298.50	1.4	2,033	0.07%
2024/04/02	16.2	289.83	19.7	294.68	297.00	-3.5	1,988	-0.18%
2024/04/01	3.9	279.74	5	278.10	280.00	-1.1	1,925	-0.06%
2024/03/29	0	270.50	1.6	270.16	268.00	-1.6	1,903	-0.08%
2024/03/28	2	271.00	2.3	270.37	270.00	-0.3	1,899	-0.01%
2024/03/27	1.4	275.83	2	276.50	275.50	-0.7	1,897	-0.04%
2024/03/26	7.3	280.29	19.3	280.92	276.00	-11.9	1,907	-0.63%
2024/03/25	21.4	276.36	2.9	276.02	277.50	18.4	1,894	0.97%
2024/03/22	2.9	272.83	1	270.00	271.00	1.9	1,894	0.10%
2024/03/21	0	0.00	2.7	271.27	272.00	-2.7	1,907	-0.14%
2024/03/20	2	265.50	0	0.00	263.00	2	1,915	0.10%
2024/03/19	0	0.00	0.2	268.00	268.50	-0.2	1,925	-0.01%
2024/03/18	2.2	264.67	0.5	264.01	268.00	1.7	1,925	0.09%
2024/03/15	1.5	262.42	2.7	261.15	260.00	-1.2	1,919	-0.06%
2024/03/14	0.3	265.00	2.7	266.17	263.50	-2.4	1,917	-0.13%
2024/03/13	1.6	271.53	13.7	275.19	270.00	-12.1	1,935	-0.63%
2024/03/12	10.1	285.98	3.1	282.42	282.00	7	1,910	0.37%
2024/03/11	3.1	281.52	12.8	280.26	278.00	-9.7	1,898	-0.51%
2024/03/08	19.8	296.59	36.2	287.71	278.50	-16.4	1,895	-0.87%
2024/03/07	2.6	286.41	10.5	291.59	288.50	-7.9	1,816	-0.44%
2024/03/06	4	289.23	7.9	285.81	291.50	-3.8	1,794	-0.21%
2024/03/05	22.9	288.20	10.7	287.69	291.00	12.2	1,780	0.68%
2024/03/04	17.9	285.72	9.3	289.93	284.50	8.7	1,743	0.50%
2024/03/01	5.3	279.23	2.5	277.43	276.00	2.8	1,678	0.17%
2024/02/29	2.5	268.85	1.5	270.58	271.00	1	1,665	0.06%
2024/02/27	3.5	271.35	32.2	267.54	270.00	-28.7	1,661	-1.73%
2024/02/26	4.1	277.59	6.6	277.19	274.00	-2.4	1,659	-0.15%
2024/02/23	21.3	287.90	20.4	290.40	280.00	0.9	1,695	0.05%
2024/02/22	19.4	279.72	5.8	279.06	279.00	13.6	1,635	0.83%
2024/02/21	13.8	276.51	3.1	274.00	273.00	10.7	1,614	0.66%
2024/02/20	4	277.35	2.2	276.16	277.00	1.7	1,657	0.10%
2024/02/19	5.1	283.89	17.9	271.40	282.00	-12.7	1,631	-0.78%
2024/02/16	70.8	271.68	71.2	277.12	277.00	-0.4	1,591	-0.02%
2024/02/15	12.6	259.45	2	263.50	263.50	10.6	1,497	0.71%
2024/02/05	4	256.63	4.9	255.87	255.50	-0.9	1,457	-0.06%
2024/02/02	1.2	261.06	6.6	261.22	261.00	-5.4	1,439	-0.38%
2024/02/01	0.2	254.00	0	0.00	255.00	0.2	1,412	0.01%
2024/01/31	0	0.00	1.3	254.00	252.00	-1.3	1,414	-0.09%
2024/01/30	5.1	259.01	13.4	258.09	259.50	-8.3	1,410	-0.59%
2024/01/29	39.4	256.55	0.3	249.36	258.50	39.1	1,396	2.80%
2024/01/26	1.3	249.72	0	0.00	248.00	1.3	1,385	0.10%
2024/01/25	1	248.50	1	250.00	251.00	0	1,415	0.00%
2024/01/24	0	0.00	3	256.50	253.50	-3	1,418	-0.21%
2024/01/23	4	254.88	0.2	256.29	254.00	3.8	1,471	0.26%
2024/01/22	20.2	255.51	2.7	256.31	257.00	17.5	1,461	1.20%
2024/01/19	6.7	258.12	2.7	259.01	254.50	4	1,449	0.27%
2024/01/18	9.7	259.17	8.1	261.24	254.00	1.6	1,416	0.11%
2024/01/17	8.1	264.21	10	264.49	262.50	-1.9	1,321	-0.14%
2024/01/16	47	255.77	40.7	268.06	267.50	6.2	1,238	0.50%
2024/01/15	3.7	242.93	3	243.67	250.50	0.7	1,085	0.07%
2024/01/12	0	0.00	0.1	236.50	235.00	-0.1	1,055	-0.01%
2024/01/11	0.1	237.50	0.6	236.43	238.50	-0.6	1,065	-0.05%
2024/01/10	3.6	237.85	9	237.11	237.00	-5.3	1,072	-0.50%
2024/01/09	8	238.43	13.1	237.77	238.50	-5.2	1,063	-0.49%
2024/01/08	0.9	228.95	1	225.00	229.00	-0.1	1,052	-0.01%
2024/01/05	1	219.00	0	0.00	220.00	1	1,047	0.10%
2024/01/04	1	218.01	4.5	226.99	217.50	-3.5	1,049	-0.33%
2024/01/03	0	0.00	4.8	229.26	228.50	-4.8	1,041	-0.46%
2024/01/02	2	231.50	0.1	233.00	232.50	1.9	1,056	0.18%
2023/12/29	0	0.00	1.3	230.14	232.50	-1.3	1,059	-0.12%
2023/12/28	0	0.00	28.8	229.47	229.00	-28.8	1,058	-2.72%
2023/12/25	0	0.00	1.5	231.67	228.00	-1.5	1,083	-0.14%
2023/12/22	0.3	231.68	2	231.00	229.50	-1.7	1,085	-0.16%
2023/12/21	1	226.50	0.3	228.00	227.00	0.7	1,085	0.07%
2023/12/20	3	234.67	0	0.00	232.00	3	1,075	0.28%
2023/12/19	0	0.00	6.7	235.64	234.50	-6.7	1,073	-0.63%
2023/12/18	0.7	241.18	0	0.00	238.00	0.7	1,086	0.07%
2023/12/15	0	0.00	0.4	238.91	242.50	-0.4	1,081	-0.04%
2023/12/14	0	0.00	4	241.50	239.00	-4	1,068	-0.37%
2023/12/13	1	233.50	0.8	234.00	232.00	0.2	1,065	0.02%
2023/12/12	0	0.00	0	237.50	233.50	0	1,113	0.00%
2023/12/11	0	239.00	4.1	237.19	235.00	-4	1,130	-0.36%
2023/12/08	4	243.57	0	0.00	237.00	4	1,125	0.36%
2023/12/07	0	0.00	10.5	230.35	229.00	-10.5	1,108	-0.94%
2023/12/06	0	0.00	3.3	233.26	232.50	-3.3	1,130	-0.29%
2023/12/05	0.2	235.00	6.5	234.66	233.50	-6.3	1,139	-0.56%
2023/12/04	0.7	243.57	0	245.50	240.50	0.7	1,139	0.07%
2023/12/01	15	240.67	0.2	238.00	240.50	14.8	1,129	1.31%
2023/11/30	0.2	239.00	1	238.06	238.50	-0.9	1,125	-0.08%
2023/11/29	3	235.02	0	0.00	236.00	3	1,124	0.27%
2023/11/28	0	0.00	0.2	231.48	232.50	-0.2	1,128	-0.02%
2023/11/27	0	0.00	4.6	234.10	231.00	-4.6	1,137	-0.40%
2023/11/24	0	0.00	0.2	240.00	237.00	-0.2	1,165	-0.01%
2023/11/22	17.5	245.97	4.3	245.24	243.50	13.2	1,184	1.12%
2023/11/21	3.3	232.27	0	0.00	232.50	3.3	1,146	0.29%
2023/11/20	1	230.00	0	0.00	231.50	1	1,183	0.08%
2023/11/17	29.8	232.89	2	227.25	238.50	27.8	1,215	2.28%
2023/11/16	0	216.00	0	0.00	217.00	0	1,167	0.00%
2023/11/15	0.2	221.50	0	0.00	218.00	0.2	1,184	0.02%
2023/11/13	1	214.00	0	0.00	213.50	1	1,223	0.08%
2023/11/10	0	0.00	0.4	217.49	213.50	-0.4	1,243	-0.03%
2023/11/08	1	219.00	0	0.00	217.50	1	1,367	0.07%
2023/11/07	0	0.00	0.8	219.14	220.50	-0.8	1,408	-0.06%
2023/11/06	1.7	220.79	0	0.00	220.50	1.7	1,428	0.12%
2023/11/03	1.1	219.48	0.1	220.68	216.00	1	1,459	0.07%
2023/11/02	1.3	217.77	1.1	214.91	217.00	0.2	1,506	0.01%
2023/11/01	0.1	206.00	0	0.00	206.50	0.1	1,523	0.01%
2023/10/31	1	205.01	0	0.00	205.00	1	1,539	0.07%
2023/10/30	0	0.00	0.2	230.00	227.50	-0.2	1,533	-0.01%
2023/10/27	0.2	227.50	0	0.00	225.00	0.2	1,576	0.01%
2023/10/26	0	226.00	13	229.58	226.00	-13	1,682	-0.77%
2023/10/25	0	0.00	0	239.50	236.50	0	1,736	0.00%
2023/10/23	0	0.00	0.1	239.71	235.50	-0.1	1,747	-0.01%
2023/10/20	0.1	242.00	0.7	237.32	240.00	-0.6	1,748	-0.04%
2023/10/19	0.7	240.50	0.1	241.44	241.00	0.7	1,742	0.04%
2023/10/13	0	0.00	0.5	268.16	260.50	-0.5	1,763	-0.03%
2023/10/12	0.5	270.00	0	0.00	269.00	0.5	1,769	0.03%
2023/10/11	0	0.00	1.9	272.97	265.50	-1.9	1,789	-0.11%
2023/10/06	1.9	273.67	1.2	272.76	272.00	0.7	1,790	0.04%
2023/10/05	0.2	264.00	0	0.00	266.00	0.2	1,802	0.01%
2023/10/03	0	0.00	28	269.66	263.50	-28	1,863	-1.50%
2023/10/02	39.5	269.03	0.1	268.00	271.00	39.4	1,881	2.09%
2023/09/28	0.1	262.00	0	261.22	263.50	0.1	1,919	0.00%
2023/09/27	0	258.00	0.2	258.07	257.00	-0.2	1,919	-0.01%
2023/09/26	0.2	261.00	0	0.00	260.00	0.2	1,927	0.01%
2023/09/25	0	265.00	0	0.00	260.00	0	1,936	0.00%
2023/09/22	2.7	261.88	0.2	258.15	262.00	2.5	1,943	0.13%
2023/09/21	0.2	256.00	0.7	257.34	259.00	-0.5	1,938	-0.03%
2023/09/20	0.7	264.57	0	0.00	262.00	0.7	1,921	0.04%
2023/09/19	0	0.00	0.2	271.43	267.00	-0.2	1,929	-0.01%
2023/09/18	0.2	269.50	0	0.00	269.00	0.2	1,931	0.01%
2023/09/15	2	277.50	0	274.00	271.00	2	1,920	0.10%
2023/09/14	12.3	286.32	0.4	285.05	286.50	12	1,868	0.64%
2023/09/13	0.4	283.67	1.5	284.28	282.00	-1.2	1,849	-0.06%
2023/09/12	2.5	283.25	0.9	284.70	282.00	1.6	1,871	0.09%
2023/09/11	2.8	287.87	3.1	288.03	285.50	-0.2	1,870	-0.01%
2023/09/08	1.4	308.58	0.7	305.25	300.50	0.7	1,860	0.04%
2023/09/07	0.5	312.46	1.7	308.65	305.00	-1.2	1,884	-0.06%
2023/09/06	1.5	309.58	1.7	310.25	311.00	-0.2	1,879	-0.01%
2023/09/05	0.9	302.83	0.2	299.00	305.00	0.7	1,882	0.04%
2023/09/04	1.2	296.24	0	0.00	300.50	1.2	1,899	0.06%
2023/09/01	0	0.00	1.3	305.72	295.00	-1.3	1,894	-0.07%
2023/08/31	2.5	311.63	0.6	311.16	304.50	1.9	1,891	0.10%
2023/08/30	4.6	319.31	4.6	318.66	309.00	0	1,883	0.00%
2023/08/29	1.6	309.83	3.2	309.33	313.00	-1.5	1,861	-0.08%
2023/08/28	3.1	300.52	21.5	305.83	304.00	-18.4	1,857	-0.99%
2023/08/25	21.5	304.31	3.5	304.82	301.00	18.1	1,875	0.96%
2023/08/24	14.8	305.32	16.6	311.53	308.50	-1.8	1,862	-0.10%
2023/08/23	5.6	300.24	3.6	297.41	302.00	2	1,821	0.11%
2023/08/22	3.6	289.80	0.4	289.97	287.00	3.1	1,797	0.17%
2023/08/21	0.5	285.76	0.1	285.70	286.50	0.4	1,826	0.02%
2023/08/18	0.1	289.00	5.2	283.69	281.00	-5.1	1,820	-0.28%
2023/08/17	2.5	289.97	10.9	283.60	291.00	-8.3	1,819	-0.46%
2023/08/16	6.9	286.71	4.3	285.27	281.50	2.6	1,781	0.14%
2023/08/15	20.9	294.20	26.8	295.30	291.00	-5.9	1,762	-0.33%
2023/08/14	4	283.09	1.2	284.37	285.00	2.9	1,683	0.17%
2023/08/11	0.6	276.88	48	277.10	279.50	-47.4	1,630	-2.90%
2023/08/10	22.9	267.09	15.5	267.65	265.00	7.4	1,585	0.47%
2023/08/09	27.4	283.19	1.4	282.04	282.50	26.1	1,561	1.67%
2023/08/08	2.9	279.50	9.8	276.21	281.00	-7	1,532	-0.45%
2023/08/07	17.7	269.22	1.4	267.87	271.00	16.3	1,483	1.10%
2023/08/04	20.3	259.45	4.8	257.08	257.00	15.4	1,443	1.07%
2023/08/02	0	274.50	5	270.08	269.50	-5	1,407	-0.35%
2023/08/01	0	0.00	1.5	299.00	299.00	-1.5	1,345	-0.11%
2023/07/31	2.7	261.47	2.6	268.96	272.00	0	1,298	0.00%
2023/07/28	4.6	256.38	2.8	256.65	263.00	1.8	1,182	0.15%
2023/07/27	0.3	237.83	0.1	242.00	239.50	0.2	1,108	0.02%
2023/07/26	0	0.00	2.9	238.98	235.50	-2.9	1,114	-0.26%
2023/07/25	0.5	243.23	0.3	245.12	243.50	0.2	1,108	0.02%
2023/07/24	0	238.00	2.5	237.88	239.00	-2.4	1,104	-0.22%
2023/07/21	0.3	240.39	3.3	243.74	243.50	-3	1,104	-0.27%
2023/07/20	1	242.00	9.2	244.28	242.00	-8.2	1,109	-0.74%
2023/07/19	22.1	254.48	1.7	251.26	251.00	20.4	1,091	1.87%
2023/07/18	0.8	248.35	2.3	244.01	243.50	-1.5	1,068	-0.14%
2023/07/17	3	246.33	0.2	247.14	247.00	2.8	1,063	0.27%
2023/07/14	1.3	249.76	3.5	241.26	241.00	-2.1	1,059	-0.20%
2023/07/13	1.4	243.68	0.3	246.27	244.00	1.2	1,042	0.11%
2023/07/12	0.3	245.85	2.6	245.97	243.50	-2.3	1,061	-0.22%
2023/07/11	1.7	247.52	25.9	244.83	242.00	-24.2	1,037	-2.33%
2023/07/10	34.4	241.75	24	245.71	243.50	10.4	1,014	1.02%
2023/07/07	11	229.64	22.6	231.01	230.00	-11.6	979	-1.18%
2023/07/06	40.3	240.94	135.1	239.59	238.50	-94.7	965	-9.81%	大賣/
2023/07/05	0	226.50	0	226.00	225.50	0	921	0.00%
2023/07/04	0	227.00	5	230.00	224.50	-5	921	-0.54%
2023/07/03	37.2	228.59	0	0.00	228.50	37.2	915	4.07%
2023/06/30	37.6	228.50	0	0.00	232.00	37.6	906	4.14%
2023/06/29	22.1	222.74	0	0.00	222.00	22.1	895	2.47%
2023/06/28	0	0.00	0.2	220.50	219.00	-0.2	894	-0.02%
2023/06/27	0	219.50	0.5	221.84	222.00	-0.5	905	-0.06%
2023/06/26	0	0.00	1.4	229.23	229.00	-1.4	924	-0.15%
2023/06/21	0	0.00	1.2	235.83	235.00	-1.2	947	-0.12%
2023/06/19	0	0.00	0	232.50	234.00	0	949	0.00%
2023/06/16	4	232.39	5.6	234.09	232.50	-1.5	953	-0.16%
2023/06/15	0.1	242.50	62.4	241.19	240.50	-62.3	938	-6.64%
2023/06/14	0	242.14	3.8	242.49	239.50	-3.8	940	-0.40%
2023/06/13	29.2	243.12	62.8	245.14	244.00	-33.6	931	-3.61%
2023/06/12	0.7	229.57	2.7	230.76	230.00	-2	894	-0.23%
2023/06/09	61.4	235.80	0.5	234.34	237.00	60.8	893	6.81%
2023/06/08	4.5	227.04	3.1	225.40	225.00	1.4	889	0.16%
2023/06/07	14.8	231.02	2.6	231.61	231.50	12.2	877	1.39%
2023/06/06	47.4	227.55	5.7	229.39	230.00	41.7	882	4.73%
2023/06/05	5.1	227.98	2.7	229.56	230.50	2.5	893	0.27%
2023/06/02	5.2	225.09	8.5	226.30	226.00	-3.3	896	-0.37%
2023/06/01	7.5	224.65	5	227.99	229.50	2.5	890	0.28%
2023/05/31	1	227.94	3.7	230.36	230.00	-2.7	869	-0.32%
2023/05/30	3.1	215.95	19.9	217.27	218.50	-16.8	837	-2.01%
2023/05/29	6.8	215.92	18.2	215.53	216.00	-11.4	836	-1.37%
2023/05/26	27.6	215.06	4.8	213.45	214.50	22.8	822	2.77%
2023/05/25	14.2	203.78	4.7	203.08	207.50	9.5	796	1.20%
2023/05/24	1.8	196.99	0	192.67	198.00	1.8	765	0.24%
2023/05/23	0	189.67	0	0.00	194.00	0	755	0.00%
2023/05/19	0	0.00	0.8	185.99	184.00	-0.8	746	-0.10%
2023/05/18	0	0.00	1.4	183.18	182.50	-1.4	743	-0.19%
2023/05/17	0	0.00	0.7	180.54	181.50	-0.7	750	-0.10%
2023/05/16	0	0.00	4	179.97	180.00	-4	757	-0.53%
2023/05/15	0	0.00	5.6	177.23	178.50	-5.6	769	-0.73%
2023/05/12	0	0.00	212	179.38	180.00	-212	815	-25.99%	大賣/鉅額交易
2023/05/11	0	184.25	82.4	182.19	181.50	-82.4	824	-9.99%
2023/05/10	2	181.99	11.3	181.04	181.50	-9.3	837	-1.11%
2023/05/09	0	0.00	159.2	185.60	184.50	-159.2	873	-18.23%	大賣/鉅額交易
2023/05/08	0	0.00	0.6	192.53	191.00	-0.6	868	-0.06%
2023/05/05	0.4	192.00	1.9	191.93	192.50	-1.6	895	-0.18%
2023/05/04	0	0.00	0	193.41	193.50	0	919	0.00%
2023/05/03	0	195.91	0.1	195.51	194.00	-0.1	951	-0.01%
2023/05/02	95.6	195.13	0	0.00	196.50	95.6	1,018	9.38%
2023/04/28	6	188.08	0	0.00	189.00	6	1,027	0.58%
2023/04/27	0	0.00	0.4	182.64	183.00	-0.4	1,028	-0.04%
2023/04/26	0.3	184.00	0.8	182.78	182.00	-0.5	1,034	-0.05%
2023/04/25	0	0.00	41.7	188.14	185.50	-41.7	1,033	-4.03%
2023/04/24	0.1	196.41	0.4	195.91	193.00	-0.3	1,032	-0.03%
2023/04/21	0.3	194.81	48.3	194.53	197.00	-48.1	1,105	-4.35%
2023/04/20	0	0.00	1.5	199.69	197.00	-1.5	1,109	-0.13%
2023/04/19	2.5	202.80	0.6	202.13	201.50	1.9	1,132	0.16%
2023/04/18	0.1	198.27	1.5	198.31	198.50	-1.4	1,130	-0.12%
2023/04/17	329.5	199.43	0.1	197.50	202.00	329.4	1,137	28.96%	大買/鉅額交易
2023/04/14	0.1	193.14	0.7	192.72	192.00	-0.6	1,111	-0.05%
2023/04/13	1.7	192.89	1	192.50	191.50	0.7	1,130	0.06%
2023/04/12	0	0.00	0.2	190.30	192.00	-0.2	1,161	-0.02%
2023/04/11	0.2	192.49	0	0.00	191.00	0.2	1,165	0.02%
2023/04/10	0	0.00	0.3	187.35	186.50	-0.3	1,165	-0.03%
2023/04/07	0.3	188.58	0.3	188.18	187.00	0	1,169	0.00%
2023/04/06	7.8	189.68	0	186.00	188.50	7.8	1,199	0.65%
2023/03/31	11	187.73	1	187.50	187.50	10	1,216	0.82%
2023/03/30	25.7	188.33	0.4	189.40	188.50	25.2	1,249	2.02%
2023/03/29	32.1	187.61	0.4	188.30	188.50	31.7	1,260	2.52%
2023/03/28	19.4	188.36	2.6	193.81	189.50	16.8	1,280	1.31%
2023/03/27	51.2	193.11	0.6	192.00	196.00	50.6	1,271	3.98%
2023/03/24	1.6	187.33	0.2	188.48	187.00	1.4	1,247	0.11%
2023/03/23	0.2	182.00	0.3	182.31	181.50	-0.1	1,244	-0.01%
2023/03/22	0.3	181.23	0.1	180.00	182.50	0.3	1,319	0.02%
2023/03/21	5.1	176.99	0	178.83	177.50	5	1,360	0.37%
2023/03/20	2	175.25	0	177.00	176.00	2	1,461	0.13%
2023/03/16	1	180.00	0.8	178.70	178.00	0.2	1,855	0.01%
2023/03/15	0.1	183.44	0	183.17	182.00	0	1,946	0.00%
2023/03/14	0	180.00	1.5	180.18	180.50	-1.5	2,051	-0.07%
2023/03/13	0.5	180.95	0.8	179.14	183.50	-0.3	2,085	-0.01%
2023/03/10	0.6	187.50	0.4	187.42	186.00	0.2	2,081	0.01%
2023/03/09	0.4	190.00	1.2	189.57	189.50	-0.8	2,074	-0.04%
2023/03/08	1	188.53	0.2	188.70	187.50	0.8	2,072	0.04%
2023/03/07	0.2	184.55	2.9	185.54	184.00	-2.7	2,055	-0.13%
2023/03/06	0.4	186.58	0.9	187.86	188.00	-0.5	2,045	-0.03%
2023/03/03	1.4	183.53	0.1	184.00	184.50	1.2	2,042	0.06%
2023/03/02	0.2	183.43	0.9	183.19	183.50	-0.7	2,042	-0.03%
2023/03/01	1.1	180.41	1.9	181.93	183.50	-0.8	2,044	-0.04%
2023/02/24	0.1	182.56	0.4	182.57	181.00	-0.3	2,059	-0.01%
2023/02/23	1	181.59	0.1	178.95	183.00	0.9	2,084	0.04%
2023/02/22	0.6	179.72	2.8	179.00	178.00	-2.2	2,107	-0.11%
2023/02/21	2	184.99	2	184.83	184.00	0	2,105	0.00%
2023/02/20	1.1	184.52	2.2	183.67	183.00	-1.1	2,109	-0.05%
2023/02/17	1.2	181.57	0.4	183.18	184.00	0.8	2,112	0.04%
2023/02/16	2.7	183.87	1.5	184.16	184.00	1.2	2,110	0.05%
2023/02/15	2.9	182.16	1.5	182.03	183.50	1.4	2,119	0.07%
2023/02/14	2.5	180.70	1.6	181.11	182.50	0.9	2,112	0.04%
2023/02/13	0.6	181.78	2.5	182.76	180.50	-1.9	2,113	-0.09%
2023/02/10	1.4	188.22	0.6	190.23	187.50	0.8	2,107	0.04%
2023/02/09	0.1	181.27	0.1	182.36	181.50	0	2,070	0.00%
2023/02/08	1	184.39	1.8	183.18	179.00	-0.8	2,057	-0.04%
2023/02/07	1.8	181.76	1.7	178.71	181.00	0.1	2,047	0.01%
2023/02/06	1.4	172.14	9.1	172.68	172.00	-7.7	2,015	-0.38%
2023/02/03	1.9	180.38	1.4	175.86	175.00	0.5	2,037	0.02%
2023/02/02	0.3	179.95	2.4	177.19	177.50	-2.1	2,037	-0.11%
2023/02/01	1.4	176.06	2.2	176.69	178.00	-0.8	2,023	-0.04%
2023/01/31	3.2	172.08	0.2	169.78	177.50	3	1,995	0.15%
2023/01/30	0.1	165.14	0.1	164.09	166.50	0	1,934	0.00%
2023/01/17	0	161.50	1.3	160.55	159.50	-1.2	1,932	-0.06%
2023/01/16	0.1	159.11	0	156.28	160.50	0	1,950	0.00%
2023/01/13	0	0.00	5.1	156.83	156.00	-5.1	1,961	-0.26%
2023/01/12	1	160.50	1.1	158.00	159.00	-0.1	1,979	-0.01%
2023/01/11	0.2	171.50	11.8	165.96	160.00	-11.6	1,986	-0.58%
2023/01/10	0.2	166.37	0.7	166.43	164.00	-0.5	1,927	-0.03%
2023/01/09	10.7	166.84	4	167.00	167.00	6.7	1,943	0.34%
2023/01/06	0	159.00	0.2	160.81	160.50	-0.2	1,949	-0.01%
2023/01/05	0.2	159.97	0.2	160.39	160.00	0	1,977	0.00%
2023/01/04	0	156.71	1	158.38	157.50	-1	2,014	-0.05%
2023/01/03	0	155.20	0	156.55	155.50	0	2,039	0.00%
2022/12/30	1	156.49	4.7	152.82	151.50	-3.7	2,034	-0.18%
2022/12/29	0.1	157.86	0.2	157.43	158.50	-0.1	2,018	-0.01%
2022/12/28	0.1	161.51	6.7	159.55	158.50	-6.6	2,039	-0.32%
2022/12/27	0.7	162.00	0	0.00	161.50	0.7	2,065	0.03%
2022/12/26	0	0.00	2.1	160.65	158.50	-2.1	2,079	-0.10%
2022/12/23	0.6	162.79	1.1	164.89	165.00	-0.5	2,122	-0.02%
2022/12/22	2.1	163.76	3.3	160.74	160.00	-1.2	2,136	-0.05%
2022/12/21	0.5	159.28	1.2	161.75	160.00	-0.7	2,121	-0.03%
2022/12/20	1.2	162.56	9.2	156.71	156.00	-7.9	2,119	-0.37%
2022/12/19	1.2	160.57	2.1	160.97	161.00	-1	2,110	-0.05%
2022/12/16	1	160.07	1.1	162.34	162.50	0	2,120	0.00%
2022/12/15	0	163.50	0.4	163.07	162.00	-0.4	2,115	-0.02%
2022/12/14	1	163.00	2	159.25	163.00	-1	2,092	-0.05%
2022/12/13	1.4	163.74	2.1	165.40	167.00	-0.7	2,049	-0.03%
2022/12/12	2.1	166.55	2.8	168.27	164.50	-0.7	2,053	-0.03%
2022/12/09	2.8	167.65	1.3	167.96	166.50	1.5	2,068	0.07%
2022/12/08	0	0.00	2.4	159.71	162.00	-2.4	1,814	-0.13%
2022/12/07	6.3	154.47	6.8	153.10	147.50	-0.5	1,746	-0.03%
2022/12/06	16.9	157.85	6.3	156.97	156.50	10.6	1,684	0.63%
2022/12/05	3	147.68	1.2	149.40	147.00	1.8	1,604	0.11%
2022/12/02	12.7	143.96	0	0.00	144.50	12.7	1,572	0.81%
2022/12/01	0	142.00	2.1	142.00	141.50	-2.1	1,584	-0.13%
2022/11/30	0.1	138.01	0.4	142.00	142.00	-0.3	1,595	-0.02%
2022/11/29	0	0.00	0.1	139.62	138.00	-0.1	1,586	-0.01%
2022/11/28	0.1	139.50	0	0.00	140.50	0.1	1,580	0.01%
2022/11/25	0	0.00	7.8	140.11	139.50	-7.8	1,579	-0.49%
2022/11/24	0	0.00	0	143.00	143.00	0	1,571	0.00%
2022/11/23	0	143.00	0.3	145.00	142.50	-0.3	1,566	-0.02%
2022/11/22	3.3	143.24	0	0.00	144.00	3.3	1,559	0.21%
2022/11/21	6.8	141.80	0.2	147.40	139.50	6.7	1,541	0.43%
2022/11/18	36.5	142.62	0	143.50	142.00	36.5	1,511	2.41%
2022/11/17	0	138.50	0	139.17	140.00	0	1,479	0.00%
2022/11/16	0	136.50	0	136.75	140.00	0	1,471	0.00%
2022/11/15	0	139.75	0.4	139.27	138.00	-0.4	1,457	-0.03%
2022/11/14	0.4	138.57	2.8	139.78	139.00	-2.4	1,447	-0.17%
2022/11/11	1	141.00	0.2	140.00	140.00	0.8	1,445	0.06%
2022/11/10	0.4	139.02	0	140.00	138.50	0.3	1,435	0.02%
2022/11/09	1	140.00	0.5	140.73	140.50	0.5	1,447	0.04%
2022/11/08	0.5	138.50	0.1	138.95	137.50	0.4	1,439	0.03%
2022/11/07	0	137.50	1	137.69	136.50	-1	1,427	-0.07%
2022/11/04	11.7	138.21	0.4	135.90	138.50	11.2	1,410	0.80%
2022/11/03	0.4	135.21	0	135.59	137.50	0.4	1,400	0.03%
2022/11/02	0	135.00	1	136.60	134.50	-1	1,384	-0.07%
2022/11/01	0.8	139.53	0.2	137.11	139.00	0.5	1,365	0.04%
2022/10/31	0.6	135.30	0.5	136.10	137.50	0.1	1,332	0.01%
2022/10/28	0	125.00	2	126.44	125.00	-2	1,301	-0.16%
2022/10/27	0	128.50	0.3	128.91	128.50	-0.3	1,289	-0.02%
2022/10/26	0.1	127.07	0.1	128.49	128.00	0	1,281	0.00%
2022/10/25	1.8	128.58	0	130.00	130.00	1.8	1,272	0.14%
2022/10/24	0.3	127.98	0	128.41	127.00	0.3	1,251	0.02%
2022/10/21	0.3	125.06	0	123.83	127.00	0.3	1,229	0.02%
2022/10/20	2.5	125.40	2.4	124.11	124.00	0.2	1,207	0.01%
2022/10/19	0.2	124.97	1.6	124.93	124.00	-1.5	1,180	-0.12%
2022/10/18	1.1	120.94	0.1	120.50	120.50	1	1,157	0.09%
2022/10/17	0.1	114.84	1.1	115.38	119.00	-1	1,134	-0.09%
2022/10/14	0.1	123.29	2	122.50	123.50	-1.9	1,101	-0.17%
2022/10/13	3	115.63	3.5	116.49	112.50	-0.5	1,067	-0.05%
2022/10/12	1.9	118.53	1.5	121.14	118.00	0.4	1,031	0.04%
2022/10/11	1.6	129.26	1.6	132.83	129.00	0	981	0.00%
2022/10/07	0	0.00	0.2	144.82	143.00	-0.2	949	-0.03%
2022/10/06	2	146.98	2.6	145.28	145.00	-0.6	929	-0.06%
2022/10/05	2.4	147.39	13.4	145.92	144.50	-11.1	908	-1.22%
2022/10/04	17.7	146.80	2	145.25	148.00	15.7	878	1.79%
2022/10/03	0	141.00	3.4	141.81	141.00	-3.4	841	-0.40%
2022/09/30	12.6	142.49	5.3	142.55	141.50	7.3	818	0.89%
2022/09/29	1.8	140.71	0.4	140.72	140.00	1.4	743	0.18%
2022/09/28	0.4	133.67	0.5	133.73	130.50	-0.1	705	-0.01%
2022/09/27	0.6	134.45	0	134.93	136.00	0.6	682	0.09%
2022/09/26	0.7	136.86	0.4	138.05	136.50	0.3	669	0.04%
2022/09/23	0.4	143.50	0.1	142.50	140.00	0.3	659	0.04%
2022/09/22	0.4	141.84	0	141.25	145.00	0.4	643	0.06%
2022/09/21	2	143.50	1	142.29	141.00	1	631	0.16%
2022/09/20	0.4	143.10	0.2	141.62	144.50	0.2	621	0.04%
2022/09/16	3.8	145.39	5.9	145.17	145.00	-2.2	535	-0.40%
2022/09/15	2.9	146.14	14	144.32	138.00	-11.1	417	-2.65%
2022/09/14	1	138.50	5	138.10	138.50	-4	343	-1.17%
2022/09/13	18	138.14	5	138.78	140.00	13	325	3.99%
2022/09/12	1	133.50	1	133.50	133.50	0	295	0.01%
2022/09/08	1	131.00	0	129.50	129.00	1	270	0.37%
2022/09/07	0	128.50	0	0.00	127.50	0	267	0.00%
2022/09/05	0	0.00	0	121.00	120.50	0	241	0.00%
2022/09/02	0	121.50	0	0.00	121.00	0	243	0.00%
2022/08/30	1	123.50	0	0.00	123.50	1	243	0.41%
2022/08/29	0	0.00	0.1	124.00	121.50	-0.1	243	-0.03%
2022/08/23	0	0.00	5.1	123.29	123.00	-5.1	244	-2.09%
2022/08/22	5	124.50	0.2	124.00	123.00	4.8	247	1.94%
2022/08/19	0	125.94	0	126.00	125.00	0	246	0.00%
2022/08/18	1	126.00	0.1	127.00	126.00	0.9	246	0.38%
2022/08/17	0.3	124.50	0	0.00	124.00	0.3	243	0.14%
2022/08/16	0	0.00	1	128.00	126.50	-1	240	-0.41%
2022/08/11	0	0.00	0	120.00	120.00	0	228	0.00%
2022/08/10	0	117.50	0	0.00	117.50	0	231	0.00%
2022/08/04	0	0.00	0	114.00	113.00	0	247	0.00%
2022/08/03	0	115.00	0	0.00	114.00	0	248	0.00%
2022/08/02	2	116.00	0	0.00	116.00	2	250	0.80%
2022/07/22	0	0.00	1	120.00	120.00	-1	265	-0.38%
2022/07/20	0	0.00	1	120.50	121.00	-1	271	-0.37%
2022/07/18	0	0.00	0	118.00	115.00	0	274	0.00%
2022/07/15	0	112.00	0	113.50	115.00	0	272	0.00%
2022/07/14	0	109.50	0	0.00	111.00	0	271	0.00%
2022/06/29	0	0.00	0	112.00	115.00	0	291	-0.01%
2022/06/28	0	112.00	0	112.00	113.00	0	290	0.00%
2022/06/27	0	110.25	2	112.50	112.50	-2	291	-0.68%
2022/06/24	0	0.00	0	108.25	108.00	0	289	0.00%
2022/06/23	0	105.75	1.1	106.92	108.00	-1.1	288	-0.38%
2022/06/22	4	110.25	3.9	108.76	106.50	0.1	288	0.03%
2022/06/21	0	0.00	2.2	113.36	113.50	-2.2	288	-0.78%
2022/06/20	2	112.00	4.7	113.63	110.00	-2.7	292	-0.92%
2022/06/17	0.2	117.00	1.6	117.63	117.00	-1.4	285	-0.49%
2022/06/16	0	122.50	1	121.04	119.00	-1	286	-0.34%
2022/06/15	0	0.00	3.5	119.95	119.00	-3.5	287	-1.23%
2022/06/14	0	0.00	0.3	117.05	119.00	-0.3	286	-0.09%
2022/06/13	0	0.00	0.7	119.30	119.50	-0.7	290	-0.25%
2022/06/10	0	0.00	0.9	121.82	122.00	-0.9	298	-0.31%
2022/06/09	0	0.00	0.2	121.63	121.00	-0.2	297	-0.07%
2022/06/08	0	0.00	1	123.38	121.00	-1	299	-0.34%
2022/06/07	0	121.50	0	0.00	122.50	0	304	0.00%
2022/06/02	14	124.89	0	0.00	125.00	14	313	4.47%
2022/05/30	0	0.00	2	119.00	122.50	-2	328	-0.61%
2022/05/25	0	0.00	0	115.00	115.50	0	339	0.00%
2022/05/24	2	116.00	0	0.00	115.00	2	349	0.57%
2022/05/20	0	0.00	1	117.50	117.00	-1	366	-0.27%
2022/05/19	2	114.50	2	116.00	117.50	0	373	0.00%
2022/05/18	1	118.00	2	120.00	118.00	-1	370	-0.27%
2022/05/17	3	116.33	10	116.50	117.50	-7	370	-1.89%
2022/05/16	1	119.00	0	119.50	116.50	1	367	0.27%
2022/05/12	0	0.00	2	117.50	117.00	-2	387	-0.52%
2022/05/11	0	0.00	5	120.00	120.00	-5	388	-1.29%
2022/05/09	0	0.00	0	120.54	119.00	0	395	-0.01%
2022/05/06	0	0.00	0	123.39	123.00	0	393	0.00%
2022/05/05	0	0.00	0	127.50	125.00	0	395	0.00%
2022/05/03	0	0.00	1	123.03	123.00	-1	405	-0.25%
2022/04/27	0	0.00	0	124.44	127.00	0	425	-0.01%
2022/04/22	1	134.00	0	0.00	134.00	1	436	0.23%
2022/04/20	1	135.00	0.2	136.39	135.00	0.8	526	0.16%
2022/04/19	0	0.00	0	135.97	135.50	0	546	0.00%
2022/04/18	0.2	136.00	0	0.00	134.00	0.2	560	0.03%
2022/04/12	0	0.00	1	139.50	141.50	-1	638	-0.16%
2022/04/08	0	0.00	1	143.00	142.00	-1	706	-0.14%
2022/04/07	1	139.00	0	0.00	137.50	1	719	0.14%
2022/03/28	0	0.00	2	144.00	145.50	-2	800	-0.25%
2022/03/25	0	0.00	0.8	145.96	144.50	-0.8	822	-0.10%
2022/03/24	2.8	147.07	0	0.00	147.50	2.8	857	0.33%
2022/03/18	0	0.00	1	143.50	144.50	-1	931	-0.11%
2022/03/10	0	144.50	2	143.50	144.50	-2	999	-0.20%
2022/03/08	0	0.00	5	138.50	138.50	-5	998	-0.50%
2022/03/07	2	141.50	5	141.00	141.00	-3	992	-0.30%
2022/03/03	13.1	148.00	0	0.00	149.00	13.1	1,001	1.31%
2022/03/02	0	0.00	15	148.67	149.50	-15	1,004	-1.49%
2022/03/01	0	0.00	12	145.50	145.50	-12	1,009	-1.19%
2022/02/25	0	0.00	2	144.50	143.50	-2	1,010	-0.20%
2022/02/24	6	143.00	0.5	144.92	143.00	5.5	1,012	0.54%
2022/02/23	0.4	146.00	4	147.00	148.00	-3.6	1,007	-0.36%
2022/02/22	4.1	145.33	0.5	147.22	145.00	3.6	1,011	0.36%
2022/02/21	0.5	146.48	8	146.75	149.00	-7.5	1,000	-0.75%
2022/02/17	6	145.17	8.7	145.58	144.50	-2.7	1,004	-0.27%
2022/02/16	2.7	146.22	7	147.00	147.50	-4.3	1,014	-0.42%
2022/02/15	1	143.00	6	144.25	143.00	-5	1,011	-0.49%
2022/02/14	3	139.33	0	0.00	138.50	3	1,005	0.30%
2022/02/10	0	0.00	5	144.70	144.00	-5	1,028	-0.49%
2022/02/09	0	0.00	19	143.29	144.00	-19	1,046	-1.82%
2022/02/08	0	0.00	0	141.00	141.00	0	1,049	0.00%
2022/02/07	0	138.50	2	140.00	140.00	-2	1,055	-0.19%
2022/01/26	0	0.00	2.2	138.43	138.50	-2.2	1,072	-0.20%
2022/01/25	2	138.50	2	138.00	138.00	0	1,117	0.00%
2022/01/24	4.1	136.23	4.7	138.36	139.50	-0.6	1,133	-0.06%
2022/01/21	4.2	139.55	1.4	139.24	139.00	2.8	1,146	0.24%
2022/01/20	16	142.00	2.9	142.28	142.00	13.1	1,148	1.14%
2022/01/19	4	143.25	6.5	145.47	145.50	-2.5	1,144	-0.22%
2022/01/18	6	144.59	2.3	145.46	143.50	3.7	1,149	0.32%
2022/01/17	1	145.50	0.1	146.00	146.00	0.9	1,149	0.08%
2022/01/14	7	147.14	6.1	145.40	144.50	0.9	1,154	0.08%
2022/01/13	3	154.20	2.3	156.12	152.00	0.7	1,141	0.06%
2022/01/12	2	150.26	1.2	152.14	152.00	0.8	1,102	0.07%
2022/01/11	1	152.49	5.4	152.24	151.00	-4.4	1,103	-0.39%
2022/01/10	0.4	154.24	1	155.23	155.00	-0.7	1,104	-0.06%
2022/01/07	1.4	152.13	3.2	153.04	150.50	-1.8	1,115	-0.16%
2022/01/06	3.5	157.98	5	156.80	158.00	-1.5	1,116	-0.13%
2022/01/05	4.5	151.68	4.5	153.12	154.00	-0.1	1,124	-0.01%
2022/01/04	14.4	158.15	3	162.21	157.00	11.4	1,154	0.99%
2022/01/03	1.9	158.88	3.9	158.49	158.50	-2.1	1,204	-0.17%
2021/12/30	6.1	157.83	13.8	159.10	157.00	-7.7	1,240	-0.62%
2021/12/29	1.7	157.94	37.2	158.13	158.50	-35.4	1,255	-2.82%
2021/12/28	0.4	154.00	16.5	153.47	154.50	-16.1	1,244	-1.30%
2021/12/27	3.3	151.67	0.9	152.00	152.00	2.5	1,242	0.20%
2021/12/24	0	151.50	6.2	154.08	152.00	-6.1	1,247	-0.49%
2021/12/23	1.2	153.27	0	0.00	154.50	1.2	1,256	0.10%
2021/12/22	5.1	152.01	1	152.00	153.50	4.1	1,257	0.33%
2021/12/21	3.3	152.47	21.7	153.95	153.50	-18.3	1,247	-1.47%
2021/12/20	7.9	150.71	6.3	151.70	150.50	1.6	1,228	0.13%
2021/12/17	12.7	147.95	2	149.50	147.50	10.7	1,198	0.89%
2021/12/16	16.6	146.88	0	0.00	149.50	16.6	1,181	1.41%
2021/12/15	10.5	145.59	6.8	145.99	145.50	3.7	1,162	0.32%
2021/12/14	22.9	143.77	11.6	146.49	143.00	11.3	1,151	0.98%
2021/12/13	36.4	144.08	5.1	148.67	145.50	31.3	1,133	2.77%
2021/12/10	0	138.50	1	140.00	139.50	-1	1,094	-0.09%
2021/12/09	1	137.53	1	139.00	139.00	0	1,106	0.00%
2021/12/08	0	0.00	0	137.67	136.50	0	1,112	0.00%
2021/12/07	0	0.00	17.2	138.55	137.50	-17.2	1,124	-1.53%
2021/12/06	0.2	133.51	29.2	133.33	133.00	-29	1,127	-2.57%
2021/12/03	0.2	134.50	2	134.00	134.50	-1.8	1,148	-0.16%
2021/12/02	0.1	132.50	1	133.00	132.50	-1	1,174	-0.08%
2021/12/01	0	0.00	0	134.00	135.50	0	1,189	0.00%
2021/11/30	1	134.00	0	0.00	134.00	1	1,282	0.08%
2021/11/23	0	0.00	1	140.00	137.00	-1	1,319	-0.08%
2021/11/19	0	0.00	2	141.00	138.50	-2	1,394	-0.14%
2021/11/18	0	0.00	1	138.00	138.00	-1	1,396	-0.07%
2021/11/16	2	139.00	0	0.00	138.00	2	1,424	0.14%
2021/11/15	0	0.00	2	140.00	139.50	-2	1,454	-0.14%
2021/11/12	1	136.00	0	0.00	136.00	1	1,457	0.07%
2021/11/11	0	136.50	0	0.00	135.50	0	1,464	0.00%
2021/11/10	1.1	134.91	1	139.00	138.00	0.1	1,473	0.01%
2021/11/09	1	134.50	0	0.00	135.00	1	1,466	0.07%
2021/11/08	1	135.00	0	0.00	135.00	1	1,469	0.07%
2021/11/05	0	0.00	1	140.00	140.00	-1	1,477	-0.07%
2021/11/02	1	142.00	0	0.00	140.00	1	1,495	0.07%
2021/11/01	4	145.25	1	146.00	146.00	3	1,457	0.21%
2021/10/29	0	0.00	1	143.00	143.00	-1	1,448	-0.07%
2021/10/25	0	0.00	1	148.50	148.50	-1	1,499	-0.07%
2021/10/21	5	147.50	0	0.00	147.00	5	1,638	0.31%
2021/10/20	0	0.00	2	148.75	150.00	-2	1,765	-0.11%
2021/10/19	0	0.00	3	150.33	151.50	-3	1,830	-0.16%
2021/10/18	1	147.00	1	146.00	148.00	0	1,851	0.00%
2021/10/15	3	147.50	1	146.00	148.00	2	1,973	0.10%
2021/10/14	8	141.63	4	142.50	142.50	4	2,068	0.19%
2021/10/13	15	147.13	12	145.42	145.00	3	2,070	0.14%
2021/10/12	32	154.88	5	150.80	151.00	27	2,064	1.31%
2021/10/08	10.9	161.83	18	160.39	161.50	-7.1	2,051	-0.35%
2021/10/07	1	153.50	2	153.50	153.00	-1	1,995	-0.05%
2021/10/06	3	147.00	3	151.00	147.50	0	1,971	0.00%
2021/10/05	5	138.50	0	139.14	146.00	5	1,958	0.25%
2021/10/04	14	140.04	1.2	142.65	141.50	12.8	1,947	0.66%
2021/10/01	10	140.50	13.3	141.72	140.00	-3.3	1,940	-0.17%
2021/09/30	0	0.00	0	143.00	145.00	0	1,930	0.00%
2021/09/29	0	139.25	1.4	139.20	137.50	-1.4	1,921	-0.07%
2021/09/28	0	0.00	0.2	144.40	143.50	-0.2	1,921	-0.01%
2021/09/27	3	146.50	0	0.00	145.00	3	1,919	0.16%
2021/09/23	0	0.00	1	143.50	143.50	-1	1,922	-0.05%
2021/09/17	0	0.00	1	146.00	147.00	-1	1,924	-0.05%
2021/09/16	11	144.82	0	0.00	143.50	11	1,956	0.56%
2021/09/15	4	148.12	3	143.83	144.50	1	1,968	0.05%
2021/09/14	2	152.25	3	153.50	154.00	-1	1,948	-0.05%
2021/09/13	3	153.17	2	151.50	150.50	1	1,934	0.05%
2021/09/09	0	0.00	1	154.50	156.00	-1	1,917	-0.05%
2021/09/08	0	0.00	2	152.50	150.00	-2	1,904	-0.10%
2021/09/07	17	150.32	1	151.00	151.00	16	1,893	0.84%
2021/09/06	2	154.25	4	152.63	158.00	-2	1,880	-0.11%
2021/09/03	12	160.79	9	163.89	155.00	3	1,867	0.16%
2021/09/02	3	156.00	3	158.17	157.00	0	1,794	0.00%
2021/08/27	37	154.07	2	152.00	152.50	35	1,759	1.99%
2021/08/26	5	154.00	1	155.00	155.00	4	1,733	0.23%
2021/08/25	0	0.00	1	150.50	148.00	-1	1,701	-0.06%
2021/08/24	1	143.00	0	0.00	143.00	1	1,665	0.06%
2021/08/23	0	0.00	3	144.33	144.50	-3	1,669	-0.18%
2021/08/20	2	141.00	0	0.00	141.00	2	1,652	0.12%
2021/08/19	1	143.50	0	0.00	141.00	1	1,638	0.06%
2021/08/16	0	0.00	23	131.02	134.00	-23	1,606	-1.43%
2021/08/09	2	148.00	0	0.00	147.00	2	1,552	0.13%
2021/08/06	0	0.00	1	149.00	149.00	-1	1,544	-0.06%
2021/08/05	0	0.00	20	150.75	152.50	-20	1,546	-1.29%
2021/08/03	9	153.22	1	153.00	152.50	8	1,575	0.51%
2021/07/30	10	151.00	2	149.00	151.00	8	1,571	0.51%
2021/07/29	16	149.72	6	148.33	152.00	10	1,542	0.65%
2021/07/28	1	145.00	4	148.00	147.50	-3	1,521	-0.20%
2021/07/27	11	155.14	3.2	154.94	154.50	7.8	1,495	0.52%
2021/07/26	8.2	154.51	9	155.50	161.50	-0.8	1,412	-0.06%
2021/07/23	1	150.50	4	145.50	147.00	-3	1,279	-0.23%
2021/07/22	4	144.25	1	145.00	139.50	3	1,220	0.25%
2021/07/21	2.6	144.35	2	145.25	143.50	0.6	1,185	0.05%
2021/07/20	0	0.00	12	149.00	149.00	-12	1,061	-1.13%
2021/07/19	1	136.00	0	0.00	135.50	1	962	0.10%
2021/07/15	0.4	141.00	2	140.25	140.00	-1.6	941	-0.17%
2021/07/14	1	141.00	3	138.33	141.00	-2	918	-0.22%
2021/07/13	0	0.00	3	136.50	132.00	-3	889	-0.34%
2021/07/12	0	0.00	12	132.50	134.00	-12	886	-1.35%
2021/07/08	1	128.50	1	129.00	129.50	0	939	0.00%
2021/07/07	1	127.00	2	128.50	127.00	-1	969	-0.10%
2021/07/06	3	130.00	0	0.00	128.00	3	1,060	0.28%
2021/07/05	0	0.00	5	129.80	129.00	-5	1,124	-0.44%
2021/07/01	1	123.00	0	0.00	123.50	1	1,402	0.07%
2021/06/30	2	129.00	0	0.00	126.00	2	1,428	0.14%
2021/06/28	3	128.50	0	0.00	128.50	3	1,584	0.19%
2021/06/25	11	134.14	1	135.50	130.50	10	1,587	0.63%
2021/06/23	1	124.00	0	0.00	124.00	1	1,570	0.06%
2021/06/22	0	0.00	11	122.18	122.00	-11	1,574	-0.70%
2021/06/18	0	0.00	2	126.50	126.50	-2	1,620	-0.12%
2021/06/17	3	126.00	0	0.00	127.50	3	1,634	0.18%
2021/06/16	2	125.25	0	0.00	125.50	2	1,638	0.12%
2021/06/15	25	128.36	12	127.71	129.00	13	1,638	0.79%
2021/06/11	8	127.00	0	0.00	125.00	8	1,637	0.49%
2021/06/10	1	127.00	0	0.00	127.00	1	1,656	0.06%
2021/06/04	0	0.00	1	126.50	124.00	-1	1,671	-0.06%
2021/06/03	0	0.00	5	122.50	122.00	-5	1,680	-0.30%
2021/06/02	0	0.00	5	121.00	120.00	-5	1,725	-0.29%
2021/05/31	2	125.50	0	0.00	125.00	2	1,897	0.11%
2021/05/25	5	124.20	5	124.40	123.00	0	2,109	0.00%
2021/05/14	2	115.25	1	110.00	110.00	1	2,151	0.05%
2021/05/13	1	109.00	1	113.00	112.00	0	2,158	0.00%
2021/05/12	2	114.50	2	108.50	112.50	0	2,158	0.00%
2021/05/11	0	0.00	1.3	115.46	117.50	-1.3	2,142	-0.06%
2021/05/10	6	129.08	3	126.50	126.00	3	2,136	0.14%
2021/05/05	2.1	128.48	0	0.00	123.50	2.1	2,195	0.10%
2021/05/04	0.1	123.56	19	125.24	129.00	-18.9	2,223	-0.85%
2021/05/03	4	134.88	3	135.00	131.00	1	2,241	0.04%
2021/04/29	0	0.00	0.9	141.50	142.00	-0.9	2,362	-0.04%
2021/04/28	4	141.00	0	139.00	137.50	4	2,449	0.16%
2021/04/27	1	139.00	0	0.00	136.00	1	2,471	0.04%
2021/04/23	1	131.00	3	137.00	139.50	-2	2,615	-0.08%
2021/04/22	2	133.25	21	133.55	131.00	-19	2,638	-0.72%
2021/04/21	1	137.50	2	138.00	137.50	-1	2,624	-0.04%
2021/04/19	0.5	138.50	7	138.14	137.50	-6.5	2,621	-0.25%
2021/04/16	1	140.50	92	142.43	140.00	-91	2,615	-3.48%
2021/04/15	1	144.00	0	0.00	146.00	1	2,632	0.04%
2021/04/14	0	0.00	67	139.72	145.00	-67	2,610	-2.57%
2021/04/13	0	0.00	36	142.01	138.50	-36	2,565	-1.40%
2021/04/12	2	153.00	5	142.80	142.00	-3	2,533	-0.12%
2021/04/09	1	149.00	7	144.71	151.00	-6	2,444	-0.25%
2021/04/08	118	146.28	10	145.55	145.50	108	2,371	4.55%	大買/鉅額交易
2021/04/07	107	147.22	9	148.44	142.50	98	2,307	4.25%	大買/
2021/04/06	3	136.67	3	139.00	139.00	0	2,078	0.00%
2021/04/01	8	121.50	5	123.90	126.50	3	2,043	0.15%
2021/03/30	0	0.00	1	114.00	114.00	-1	1,879	-0.05%
2021/03/29	2	112.50	0	0.00	112.50	2	1,869	0.11%
2021/03/26	0	0.00	3	115.33	114.00	-3	1,853	-0.16%
2021/03/23	4	115.25	1	116.50	113.00	3	1,830	0.16%
2021/03/22	1	114.50	0	0.00	114.50	1	1,786	0.06%
2021/03/19	1	110.00	0	0.00	110.00	1	1,773	0.06%
2021/03/18	1	112.00	0	0.00	112.00	1	1,766	0.06%
2021/03/16	1	112.50	0	0.00	113.50	1	1,754	0.06%
2021/03/15	0	0.00	1	112.50	111.00	-1	1,732	-0.06%
2021/03/10	0	0.00	6	106.00	105.00	-6	1,713	-0.35%
2021/03/09	1	105.00	0	0.00	105.00	1	1,710	0.06%
2021/03/08	0	0.00	1	108.50	108.50	-1	1,696	-0.06%
2021/03/04	6	115.50	3	115.67	112.00	3	1,619	0.19%
2021/03/03	34	114.54	3	113.67	116.00	31	1,470	2.11%
2021/03/02	1	115.00	13	111.00	109.00	-12	1,398	-0.86%
2021/02/26	6	107.50	0	0.00	106.00	6	1,305	0.46%
2021/02/25	4	106.13	1	102.50	106.00	3	1,271	0.24%
2021/02/22	3	104.00	0	0.00	103.00	3	1,242	0.24%
2021/02/19	1	101.50	0	0.00	102.00	1	1,235	0.08%
2021/02/03	0	0.00	1	97.80	98.20	-1	1,175	-0.09%
2021/01/29	1	98.10	0	0.00	95.90	1	1,155	0.09%
2021/01/22	2	110.25	3	112.33	111.00	-1	979	-0.10%
2021/01/21	5	102.00	1	108.50	108.50	4	836	0.48%
2021/01/20	0	0.00	0	98.60	98.90	0	733	0.00%
2021/01/19	7	101.71	0	0.00	100.50	7	692	1.01%
2021/01/18	0	0.00	3	97.73	99.90	-3	601	-0.50%
2021/01/15	2	93.95	2	93.95	92.20	0	530	0.00%
2021/01/14	0	0.00	4	91.63	90.70	-4	482	-0.83%
2021/01/13	2	91.30	1	91.00	90.90	1	473	0.21%
2021/01/12	0	0.00	2	91.50	89.10	-2	460	-0.43%
2021/01/11	0	0.00	12	90.48	90.50	-12	447	-2.68%
2021/01/08	16	91.83	2	89.00	90.90	14	435	3.21%
2020/12/29	0	0.00	0.2	84.80	84.10	-0.2	385	-0.05%
2020/11/27	0	0.00	2	89.20	89.30	-2	539	-0.37%
2020/11/20	1	91.80	0	0.00	90.60	1	573	0.17%
2020/11/18	3	91.00	3	90.97	90.40	0	586	0.00%
2020/11/16	0	0.00	2	88.60	89.60	-2	611	-0.33%
2020/11/12	0	0.00	4	86.90	86.60	-4	622	-0.64%
2020/11/02	0	0.00	2	81.90	80.70	-2	706	-0.28%
2020/10/22	0	0.00	1	85.70	85.10	-1	977	-0.10%
2020/10/19	1	86.60	0	0.00	86.00	1	1,251	0.08%
2020/10/12	6	86.20	0	0.00	86.10	6	1,352	0.44%
2020/09/25	1	83.50	0	0.00	82.90	1	1,741	0.06%
2020/09/23	2	92.60	3	93.00	90.30	-1	1,787	-0.06%
2020/09/22	1	92.40	1	91.90	91.80	0	1,794	0.00%
2020/09/21	0	0.00	11	90.20	90.20	-11	1,768	-0.62%
2020/09/07	0	0.00	12	87.49	87.20	-12	1,759	-0.68%
2020/09/02	13	90.10	0	0.00	88.60	13	1,771	0.73%
2020/09/01	0	0.00	7	90.44	90.00	-7	1,759	-0.40%
2020/08/20	0	0.00	2	82.50	80.80	-2	1,722	-0.12%
2020/08/19	15	88.77	0	0.00	87.00	15	1,761	0.85%
2020/08/18	1	90.20	0	0.00	89.70	1	1,784	0.06%
2020/08/14	0	0.00	0	87.60	87.50	0	1,784	0.00%
2020/08/12	0	0.00	1	86.40	88.20	-1	1,803	-0.06%
2020/08/06	0	94.90	1	94.50	94.90	-1	1,768	-0.05%
2020/08/04	1	94.50	0	0.00	92.80	1	1,736	0.06%
2020/07/29	2	89.45	5	91.98	92.80	-3	1,712	-0.18%
2020/07/28	7	96.80	6	94.52	90.20	1	1,681	0.06%
2020/07/27	5	96.28	11	97.14	96.50	-6	1,556	-0.39%
2020/07/24	2	89.50	1	89.20	91.90	1	1,406	0.07%
2020/07/23	4	89.08	0	0.00	90.00	4	1,363	0.29%
2020/07/21	1	87.70	0	0.00	88.10	1	1,337	0.07%
2020/07/17	1	88.60	0	0.00	86.00	1	1,316	0.08%
2020/07/16	2	90.35	0	0.00	90.30	2	1,298	0.15%
2020/07/15	1	93.50	2	94.70	91.80	-1	1,282	-0.08%
2020/07/14	0	0.00	60	95.47	93.80	-60	1,254	-4.78%
2020/07/13	64	94.13	3	93.30	97.00	61	1,238	4.93%
2020/07/10	1	96.70	109	92.13	90.70	-108	1,196	-9.02%	大賣/鉅額交易
2020/07/09	40	94.24	4	93.15	94.00	36	1,137	3.17%
2020/07/08	6	86.73	29	86.46	87.00	-23	1,048	-2.19%
2020/07/07	30	85.14	1	86.10	85.20	29	1,026	2.82%
2020/07/06	14	86.86	3	87.30	87.40	11	992	1.11%
2020/07/03	5	84.06	12	84.55	84.50	-7	962	-0.73%
2020/07/02	12	85.11	3	85.57	85.40	9	938	0.96%
2020/07/01	0	0.00	1	81.80	84.00	-1	901	-0.11%
2020/06/30	1	79.40	3	79.10	80.00	-2	858	-0.23%
2020/06/29	1	77.00	0	0.00	77.20	1	844	0.12%
2020/06/24	0	0.00	1	79.00	78.80	-1	841	-0.12%
2020/06/23	0	0.00	1	78.60	79.00	-1	836	-0.12%
2020/06/22	1	77.20	0	0.00	76.60	1	817	0.12%
2020/06/16	1	75.20	10	74.90	74.90	-9	825	-1.09%
2020/06/11	0	0.00	1	77.70	74.50	-1	830	-0.12%
2020/06/09	1	80.00	3	80.60	79.20	-2	827	-0.24%
2020/06/08	0	0.00	4	81.50	81.40	-4	825	-0.48%
2020/06/02	0	0.00	11	79.44	78.70	-11	814	-1.35%
2020/05/29	1	77.00	0	0.00	77.10	1	802	0.12%
2020/05/27	0	0.00	3	78.60	78.40	-3	794	-0.38%
2020/05/26	3	81.50	0	0.00	78.10	3	783	0.38%
2020/05/25	15	80.19	0	0.00	80.50	15	713	2.10%
2020/05/19	10	73.80	0	0.00	74.10	10	652	1.53%
2020/05/14	6	73.67	0	0.00	72.20	6	622	0.96%
2020/05/08	2	75.85	0	0.00	75.50	2	614	0.33%
2020/05/07	1	76.30	2	75.75	76.50	-1	607	-0.16%
2020/05/06	0	0.00	1	75.80	75.00	-1	606	-0.16%
2020/04/29	0	0.00	3	76.77	76.00	-3	614	-0.49%
2020/04/28	0	0.00	4	71.30	72.20	-4	575	-0.69%
2020/04/27	1	71.40	0	0.00	70.90	1	578	0.17%
2020/04/24	1	70.10	0	0.00	70.30	1	570	0.18%
2020/04/23	0	0.00	1	70.10	69.70	-1	574	-0.17%
2020/04/20	0	0.00	3	71.50	71.60	-3	572	-0.52%
2020/04/17	2	71.00	0	0.00	68.50	2	560	0.36%
2020/04/16	3	67.80	0	0.00	69.00	3	549	0.55%
2020/04/15	0	0.00	16	65.39	65.70	-16	527	-3.03%
2020/04/14	0	0.00	3	63.30	64.30	-3	523	-0.57%
2020/04/13	1	61.90	0	0.00	61.50	1	523	0.19%
2020/04/10	6	62.55	0	0.00	62.30	6	534	1.12%
2020/04/08	1	61.10	0	0.00	62.00	1	541	0.18%
2020/04/07	13	61.74	0	0.00	61.70	13	545	2.38%
2020/04/06	5	60.14	1	56.60	61.30	4	544	0.73%
2020/03/27	1	55.00	0	0.00	54.60	1	576	0.17%
2020/03/26	1.1	52.99	0	0.00	54.50	1.1	579	0.19%
2020/03/25	0	0.00	1	53.80	54.30	-1	584	-0.17%
2020/03/24	0	0.00	0	54.00	52.30	0	590	0.00%
2020/03/20	1	50.60	0	0.00	50.70	1	648	0.15%
2020/03/19	0	0.00	15	46.09	46.50	-15	650	-2.31%
2020/03/18	0	0.00	2	51.10	51.10	-2	666	-0.30%
2020/03/16	0	0.00	1	55.00	55.80	-1	727	-0.14%
2020/03/13	3	56.70	3	56.60	58.90	0	757	0.00%
2020/03/12	0	0.00	19	65.23	62.80	-19	757	-2.51%
2020/03/11	0	0.00	3	69.17	67.30	-3	765	-0.39%
2020/03/05	0	0.00	2	68.70	68.70	-2	895	-0.22%
2020/02/27	3	68.43	10	68.07	68.00	-7	1,125	-0.62%
2020/02/25	0	0.00	1	70.00	70.60	-1	1,264	-0.08%
2020/02/24	2	69.50	0	0.00	70.10	2	1,400	0.14%
2020/02/21	1	71.40	0	0.00	71.30	1	1,423	0.07%
2020/02/20	0	0.00	0	72.50	72.10	0	1,525	0.00%
2020/02/17	5	72.80	0	0.00	72.80	5	1,574	0.32%
2020/02/14	1	73.10	0	0.00	74.30	1	1,570	0.06%
2020/02/13	0.1	72.70	0	0.00	72.00	0.1	1,560	0.01%
2020/02/12	0	0.00	1	72.80	72.00	-1	1,569	-0.06%
2020/02/11	1	72.30	0	0.00	71.60	1	1,607	0.06%
2020/02/10	1	70.40	0	0.00	70.10	1	1,617	0.06%
2020/02/07	1	72.30	0	0.00	70.70	1	1,668	0.06%
2020/02/06	0	0.00	2	70.80	73.10	-2	1,668	-0.12%
2020/02/05	0	0.00	2	70.80	69.20	-2	1,676	-0.12%
2020/02/03	14	67.78	10	70.00	68.70	4	1,665	0.24%
2020/01/30	0	0.00	1.8	73.50	73.50	-1.8	1,667	-0.11%
2020/01/09	0	0.00	1	80.00	80.00	-1	1,785	-0.06%
2020/01/08	1	79.00	1	78.70	78.10	0	1,798	0.00%
2020/01/07	0	0.00	10	76.53	77.00	-10	1,803	-0.55%
2020/01/06	0	0.00	15	77.41	77.50	-15	1,811	-0.83%
2019/12/27	11	83.09	0	0.00	83.00	11	1,844	0.60%
2019/12/20	0	0.00	2	82.80	82.80	-2	1,787	-0.11%
2019/12/18	0	0.00	1	84.00	83.80	-1	1,769	-0.06%
2019/12/17	15	86.47	0	0.00	87.00	15	1,743	0.86%
2019/12/13	0	0.00	1	83.40	83.80	-1	1,697	-0.06%
2019/12/12	2	85.25	2	84.60	84.40	0	1,672	0.00%
2019/12/11	1	80.50	4	83.80	84.00	-3	1,633	-0.18%
2019/12/10	5	83.14	2	82.55	82.00	3	1,596	0.19%
2019/12/06	0	0.00	1	85.70	85.50	-1	1,550	-0.06%
2019/12/05	1	84.80	5	86.66	84.70	-4	1,529	-0.26%
2019/12/03	5	85.60	1	84.30	83.90	4	1,443	0.28%
2019/12/02	4	83.23	4	83.35	84.30	0	1,422	0.00%
2019/11/26	3	89.00	5	89.80	86.60	-2	1,281	-0.16%
2019/11/25	1	87.70	3	87.10	88.20	-2	1,149	-0.17%
2019/11/22	42	88.44	7	87.26	88.20	35	1,109	3.15%
2019/11/21	4	84.53	2	82.20	84.00	2	1,005	0.20%
2019/11/19	2	80.90	1	81.30	79.80	1	846	0.12%
2019/11/08	1	71.80	0	0.00	73.80	1	680	0.15%
2019/11/06	1	79.00	0	0.00	78.00	1	628	0.16%
2019/10/25	0	0.00	1	78.50	78.70	-1	538	-0.19%
2019/10/24	1	81.00	12	79.50	78.70	-11	508	-2.16%
2019/10/14	0	0.00	1	73.20	75.80	-1	398	-0.25%
2019/10/09	1	73.60	0	0.00	72.60	1	380	0.26%
2019/10/08	0	0.00	1	71.00	74.80	-1	358	-0.28%
2019/09/27	0	0.00	1	67.50	67.10	-1	343	-0.29%
2019/09/24	1	68.60	0	0.00	68.90	1	356	0.28%
2019/09/17	2	67.90	0	0.00	68.30	2	350	0.57%
2019/09/12	0	0.00	3	69.10	68.40	-3	351	-0.85%
2019/09/11	0	0.00	1	69.00	69.00	-1	350	-0.29%
2019/09/10	1	67.40	0	0.00	66.60	1	345	0.29%
2019/09/06	0	0.00	0	69.20	69.50	0	339	0.00%
2019/09/04	0	0.00	1	68.60	69.40	-1	333	-0.30%
2019/08/30	0	0.00	1	67.10	67.00	-1	322	-0.31%
2019/08/22	1	68.20	0	0.00	67.20	1	320	0.31%
2019/08/14	1	66.80	0	0.00	67.00	1	312	0.32%
2019/08/12	3	66.20	0	0.00	66.60	3	310	0.97%
2019/08/02	0	0.00	13	69.69	68.20	-13	336	-3.87%
2019/07/31	0	0.00	0	75.80	75.40	0	326	0.00%
2019/07/30	0	0.00	5	75.68	76.40	-5	324	-1.54%
2019/07/25	1	78.20	1	77.80	77.80	0	311	0.00%
2019/07/23	0	0.00	1	76.50	74.80	-1	307	-0.33%
2019/07/22	41	76.23	0	0.00	76.60	41	300	13.63%
2019/07/09	0	0.00	1	71.40	71.20	-1	323	-0.31%
2019/07/03	1	69.00	0	0.00	69.00	1	331	0.30%
2019/05/10	0	0.00	7	68.93	69.00	-7	549	-1.27%
2019/05/03	0	0.00	9	79.20	77.80	-9	537	-1.67%
2019/04/19	0	0.00	0.2	79.00	79.00	-0.2	555	-0.03%
2019/04/18	0	77.00	0	0.00	77.00	0	545	0.00%
2019/04/15	0	0.00	0	77.00	77.40	0	524	0.00%
2019/04/12	0	0.00	0.1	74.60	75.00	-0.1	519	-0.02%
2019/04/01	0	0.00	15	77.40	79.20	-15	434	-3.45%
2019/03/28	0	0.00	3	76.17	77.30	-3	416	-0.72%
2019/03/21	0	76.00	0	0.00	76.00	0	371	0.00%
2019/03/19	7	78.00	0	0.00	76.70	7	371	1.88%
2019/03/18	0	0.00	1	77.70	78.10	-1	361	-0.28%
2019/03/15	1.1	77.17	0	0.00	79.30	1.1	338	0.32%
2019/03/14	9	74.10	0	0.00	73.60	9	308	2.92%
2019/03/06	0	0.00	2	72.45	73.00	-2	330	-0.61%
2019/02/26	1	67.00	0	0.00	66.00	1	310	0.32%
2019/02/18	0	0.00	1	65.40	65.70	-1	303	-0.33%
2019/02/14	0	0.00	2	66.50	66.10	-2	298	-0.67%
2019/02/13	0	0.00	11	66.90	67.40	-11	296	-3.71%
2019/01/30	1	66.30	0	0.00	66.00	1	287	0.35%
2019/01/29	0	0.00	2	68.50	67.80	-2	284	-0.70%
2019/01/25	1	68.90	1	68.10	68.10	0	284	0.00%
2019/01/18	2	60.00	1	61.50	62.60	1	254	0.39%
2019/01/16	1	60.40	1	60.90	61.10	0	237	0.00%
2019/01/15	1	61.40	5	60.82	60.70	-4	237	-1.68%
2019/01/14	3	60.30	1	60.70	61.20	2	234	0.85%
2019/01/04	0	0.00	1	56.80	57.00	-1	246	-0.41%
2018/12/10	3	54.33	0	0.00	53.20	3	232	1.29%
2018/12/06	0	0.00	1	54.30	52.70	-1	230	-0.43%
2018/12/03	2	63.00	0	0.00	61.90	2	226	0.88%
2018/11/30	2	56.60	2	59.00	59.00	0	215	0.00%
2018/11/29	1	54.20	5	54.48	55.20	-4	202	-1.97%
2018/11/13	0	0.00	1	42.25	42.30	-1	154	-0.65%
2018/11/01	1	42.90	0	0.00	42.60	1	155	0.64%
2018/10/24	2	41.35	0	0.00	41.40	2	144	1.38%
2018/10/19	0	0.00	1	43.00	42.55	-1	138	-0.72%
2018/10/12	2	47.00	0	0.00	48.70	2	114	1.75%
2018/10/11	0	0.00	5	48.80	48.80	-5	116	-4.27%
2018/10/09	5	54.50	0	0.00	54.20	5	116	4.27%
2018/10/05	6	55.37	1	55.30	55.00	5	149	3.35%
2018/09/10	2	58.00	0	0.00	58.00	2	164	1.22%
2018/09/05	2	66.60	0	0.00	66.40	2	158	1.26%
2018/09/03	0	0.00	1	66.60	66.50	-1	165	-0.60%
2018/08/13	0	0.00	2	67.40	67.90	-2	203	-0.98%
2018/08/09	0	0.00	1	70.80	71.30	-1	203	-0.49%
2018/08/01	2	73.30	0	0.00	72.30	2	228	0.87%
2018/07/30	0	0.00	1	72.00	71.70	-1	236	-0.42%
2018/07/26	0	0.00	1	72.30	73.00	-1	244	-0.41%
2018/07/18	1	73.20	0	0.00	72.30	1	256	0.39%
2018/07/16	3	76.27	1	76.90	74.20	2	248	0.80%
2018/07/11	0	0.00	0	66.20	65.60	0	218	0.00%
2018/06/22	0	0.00	1	72.30	72.20	-1	221	-0.45%
2018/06/12	0	0.00	3	77.40	77.50	-3	233	-1.29%
2018/06/08	4	77.23	1	78.90	77.10	3	231	1.29%
2018/06/07	0	0.00	0.1	77.50	77.50	-0.1	230	-0.05%
2018/06/06	0	0.00	3	76.34	76.70	-3	228	-1.32%
2018/06/04	0	0.00	2	74.10	73.80	-2	220	-0.91%
2018/06/01	1	72.80	1	72.00	72.00	0	219	0.00%
2018/05/25	0	0.00	2	71.85	72.00	-2	224	-0.89%
2018/05/24	0	0.00	0	72.50	72.30	0	224	0.00%
2018/05/18	2	73.60	0	0.00	73.10	2	224	0.89%
2018/05/17	1	75.20	0	0.00	74.50	1	226	0.44%
2018/05/16	2	76.05	8	77.29	75.70	-6	230	-2.60%
2018/05/15	1	74.50	1	75.50	74.50	0	218	0.00%
2018/05/11	1	75.90	1	75.60	75.60	0	224	0.00%
2018/05/09	0	0.00	1	74.80	75.00	-1	229	-0.44%
2018/05/08	2	76.50	2	76.00	75.40	0	233	0.00%
2018/05/07	1	76.70	3	77.83	75.80	-2	235	-0.85%
2018/05/04	1	74.10	5	74.50	75.20	-4	236	-1.69%
2018/05/02	2	71.30	0	0.00	71.70	2	247	0.81%
2018/04/27	2	70.50	0	0.00	70.50	2	269	0.74%
2018/04/23	0	77.00	0	0.00	74.30	0	319	0.00%
2018/04/18	0	0.00	1	76.50	76.20	-1	322	-0.31%
2018/04/17	1	76.30	0	0.00	76.10	1	329	0.30%
2018/04/16	0	76.50	0	0.00	76.50	0	329	0.00%
2018/04/13	2	77.20	0	0.00	76.80	2	333	0.60%
2018/04/12	0	0.00	1	77.10	77.40	-1	341	-0.29%
2018/04/09	0	76.60	0	0.00	77.10	0	353	0.00%
2018/04/02	0	79.10	0	0.00	78.60	0	386	0.00%
2018/03/30	0	77.10	0	0.00	77.10	0	418	0.00%
2018/03/28	0	77.70	0	0.00	77.50	0	440	0.00%
2018/03/27	0	78.90	0	0.00	78.90	0	467	0.00%
2018/03/26	0	79.50	0	0.00	77.90	0	481	0.00%
2018/03/22	0	78.30	0	0.00	78.30	0	500	0.00%
2018/03/19	0	80.50	0	0.00	79.90	0	534	0.00%
2018/03/16	1	81.60	2	80.55	80.70	-1	554	-0.18%
2018/03/15	0	78.70	0	0.00	79.20	0	554	0.00%
2018/03/13	0	0.00	1	79.60	79.20	-1	564	-0.18%
2018/03/12	1	77.90	1	78.00	78.60	0	562	0.00%
2018/03/09	1	76.60	0	0.00	76.50	1	562	0.18%
2018/03/02	2	78.30	4	78.48	78.40	-2	574	-0.35%
2018/02/23	0	0.00	5	78.20	77.90	-5	599	-0.83%
2018/02/12	1	75.30	1	75.00	75.00	0	605	0.00%
2018/02/07	2	76.50	1	76.80	75.80	1	598	0.17%
2018/02/06	20	76.75	0	0.00	75.80	20	596	3.35%
2018/02/05	2	76.60	2	77.80	79.80	0	591	0.00%
2018/02/01	0	0.00	1	81.10	79.80	-1	591	-0.17%
2018/01/31	1	79.40	4	79.63	79.60	-3	589	-0.51%
2018/01/30	0	0.00	1	78.10	79.30	-1	587	-0.17%
2018/01/29	4	76.90	1	79.10	77.00	3	585	0.51%
2018/01/26	2	79.15	0	0.00	78.40	2	581	0.34%
2018/01/25	0	0.00	1	82.10	79.80	-1	577	-0.17%
2018/01/24	9	79.18	3	78.57	79.70	6	567	1.06%
2018/01/23	3	81.87	1	81.70	81.60	2	556	0.36%
2018/01/22	7	81.59	1	81.50	81.80	6	553	1.08%
2018/01/19	4	86.95	7	87.41	85.00	-3	558	-0.54%
2018/01/18	2	83.95	3	83.93	84.00	-1	533	-0.19%
2018/01/17	1	84.10	1	83.50	83.70	0	541	0.00%
2018/01/12	0	0.00	2	83.05	83.50	-2	563	-0.35%
2018/01/11	1	83.10	3	83.40	82.70	-2	565	-0.35%
2018/01/10	1	81.60	0	0.00	81.00	1	559	0.18%
2018/01/09	2	82.25	0	0.00	82.00	2	559	0.36%
2018/01/08	0	0.00	1	82.40	82.40	-1	557	-0.18%
2018/01/05	0	0.00	2	81.70	80.70	-2	552	-0.36%
2018/01/04	1	80.00	1	80.50	80.50	0	544	0.00%
2018/01/03	0	0.00	1	80.30	80.10	-1	542	-0.18%