昇達科 (3491)-永豐金-高雄券商分點個股進出

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

昇達科

(3491)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

昇達科 (3491)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	3.7	294.28	0	0.00	293.00	3.7	1,604	0.23%
2024/11/19	3	296.50	0	0.00	299.00	3	1,633	0.18%
2024/11/18	0	280.00	11.1	282.71	278.50	-11.1	1,665	-0.67%
2024/11/14	0	303.00	0	0.00	302.00	0	1,758	0.00%
2024/11/13	1	296.97	4	294.38	298.00	-3	1,770	-0.17%
2024/11/12	1	296.02	0	0.00	295.50	1	1,787	0.06%
2024/11/11	2.1	293.07	1.4	292.00	303.50	0.7	1,803	0.04%
2024/11/08	0.2	312.25	0	0.00	310.00	0.2	1,794	0.01%
2024/11/07	2.2	318.89	3	315.17	312.00	-0.8	1,819	-0.04%
2024/10/28	2	303.50	0	0.00	304.00	2	2,081	0.10%
2024/10/24	3	309.17	0	0.00	303.50	3	2,121	0.14%
2024/10/22	1	305.50	0	0.00	306.00	1	2,108	0.05%
2024/10/21	0	0.00	0.1	309.50	309.00	-0.1	2,118	0.00%
2024/10/18	0.1	307.00	1.5	303.17	306.50	-1.4	2,186	-0.06%
2024/10/17	1	308.00	0	0.00	313.50	1	2,185	0.05%
2024/10/16	1	319.50	0	0.00	319.50	1	2,210	0.05%
2024/10/15	0.1	325.00	0	0.00	319.00	0.1	2,193	0.00%
2024/10/14	1	306.00	0	310.50	306.00	1	2,172	0.04%
2024/10/11	2	309.42	9.2	304.77	306.50	-7.2	2,167	-0.33%
2024/10/09	1	321.00	2	317.00	316.00	-1	2,155	-0.05%
2024/10/08	0.1	324.13	0	0.00	322.50	0.1	2,150	0.00%
2024/10/07	1	325.00	0	0.00	321.00	1	2,199	0.05%
2024/10/04	1	320.50	0	0.00	320.00	1	2,211	0.05%
2024/09/30	0	0.00	0.1	324.27	324.50	-0.1	2,240	0.00%
2024/09/27	1	338.00	1	344.00	330.50	0	2,273	0.00%
2024/09/26	0	0.00	0.1	344.00	341.00	-0.1	2,346	0.00%
2024/09/25	2	348.49	2	354.00	344.50	0	2,401	0.00%
2024/09/24	3	343.50	0	0.00	347.50	3	2,379	0.13%
2024/09/20	0	0.00	1	352.00	353.50	-1	2,362	-0.04%
2024/09/16	1	317.00	0	0.00	316.00	1	2,260	0.04%
2024/09/11	4	321.00	4	318.04	325.00	0	2,289	0.00%
2024/09/09	0	323.12	0	0.00	324.50	0	2,271	0.00%
2024/09/04	5	336.70	0	0.00	330.00	5	2,289	0.22%
2024/09/03	1	344.00	1	348.00	345.00	0	2,277	0.00%
2024/09/02	3	352.00	3	358.00	353.50	0	2,259	0.00%
2024/08/30	1	352.00	0	0.00	349.00	1	2,221	0.05%
2024/08/29	0	0.00	2	359.24	352.00	-2	2,179	-0.09%
2024/08/27	0.1	334.50	0.1	337.80	338.00	0	2,059	0.00%
2024/08/26	0.1	326.00	0	0.00	325.00	0.1	2,064	0.00%
2024/08/22	1	320.00	0	0.00	319.00	1	2,055	0.05%
2024/08/20	1	338.00	1	337.51	339.00	0	2,146	0.00%
2024/08/19	1	327.00	4	331.63	341.50	-3	2,180	-0.14%
2024/08/16	1	321.00	1	317.00	314.50	0	2,202	0.00%
2024/08/15	0	0.00	0.1	317.00	315.50	-0.1	2,259	0.00%
2024/08/12	0	0.00	0.1	309.00	309.50	-0.1	2,286	0.00%
2024/08/08	0	0.00	2	297.00	302.00	-2	2,316	-0.09%
2024/08/07	0	0.00	1	289.50	288.00	-1	2,302	-0.04%
2024/08/06	1	259.24	0	0.00	264.00	1	2,310	0.04%
2024/08/05	1.1	271.27	1	269.50	269.50	0.1	2,327	0.00%
2024/08/02	4.1	307.89	5	305.30	299.00	-0.9	2,350	-0.04%
2024/08/01	5.3	315.05	1	310.00	307.50	4.3	2,330	0.18%
2024/07/31	2	323.50	3	325.33	322.00	-1	2,279	-0.04%
2024/07/30	0	0.00	1	314.50	315.00	-1	2,255	-0.04%
2024/07/29	1	309.00	1	308.00	304.00	0	2,282	0.00%
2024/07/26	1	301.50	1	313.50	307.00	0	2,328	0.00%
2024/07/23	0	0.00	1	299.50	298.50	-1	2,331	-0.04%
2024/07/22	1.1	292.19	0.1	292.50	290.50	1	2,367	0.04%
2024/07/19	2	312.00	3.1	325.08	300.00	-1.1	2,473	-0.04%
2024/07/18	1	313.00	1.1	312.36	311.50	-0.1	2,590	0.00%
2024/07/17	0	0.00	3.2	307.20	310.00	-3.2	2,607	-0.12%
2024/07/15	1	285.00	0	0.00	290.00	1	2,660	0.04%
2024/07/12	1	295.00	0	0.00	291.00	1	2,705	0.04%
2024/07/11	1	302.50	0	0.00	299.50	1	2,769	0.04%
2024/07/10	2	295.75	0	0.00	295.00	2	2,765	0.07%
2024/07/09	1	306.50	0	0.00	303.00	1	2,789	0.04%
2024/07/08	0.1	302.00	0.2	302.25	306.50	-0.1	2,741	0.00%
2024/07/05	0.3	297.33	0	0.00	300.00	0.3	2,720	0.01%
2024/07/04	0.2	295.73	0	0.00	296.50	0.2	2,706	0.01%
2024/07/03	1.8	300.61	0.1	292.50	286.50	1.7	2,718	0.06%
2024/07/02	1.2	308.22	4	319.75	305.50	-2.9	2,697	-0.11%
2024/07/01	1.1	307.18	1	299.55	308.00	0.1	2,619	0.00%
2024/06/28	1	289.00	1	289.00	289.00	0	2,589	0.00%
2024/06/27	1.1	285.17	0	0.00	288.00	1.1	2,620	0.04%
2024/06/25	0.2	288.32	0	0.00	293.00	0.2	2,587	0.01%
2024/06/24	0.1	291.50	0	0.00	293.00	0.1	2,567	0.00%
2024/06/21	0	290.00	0	0.00	291.00	0	2,561	0.00%
2024/06/20	0.8	283.08	0.1	283.53	286.00	0.7	2,546	0.03%
2024/06/19	1	286.00	0	0.00	286.00	1	2,532	0.04%
2024/06/18	0	292.97	1	297.50	290.00	-1	2,521	-0.04%
2024/06/17	0.3	282.00	0	286.50	282.00	0.3	2,494	0.01%
2024/06/14	1	285.00	0	297.50	294.00	1	2,473	0.04%
2024/06/13	0	296.50	1	299.00	300.00	-1	2,458	-0.04%
2024/06/12	2.4	292.51	0	0.00	289.00	2.4	2,445	0.10%
2024/06/11	0.7	275.14	1	279.00	281.50	-0.3	2,455	-0.01%
2024/06/07	1.1	279.51	0.1	305.00	278.50	1	2,445	0.04%
2024/06/06	0.3	296.50	0	295.00	298.50	0.3	2,434	0.01%
2024/06/05	0	0.00	4	294.13	292.50	-4	2,465	-0.16%
2024/06/04	2	291.00	0	0.00	288.50	2	2,497	0.08%
2024/06/03	0	292.00	0	287.40	293.00	0	2,555	0.00%
2024/05/31	1	271.73	0	269.50	287.00	1	2,553	0.04%
2024/05/30	1	272.50	4	274.50	267.50	-3	2,574	-0.12%
2024/05/29	0	283.50	1	281.00	281.00	-1	2,547	-0.04%
2024/05/28	0	0.00	1	289.00	285.00	-1	2,536	-0.04%
2024/05/27	5	292.00	4	285.25	286.00	1	2,533	0.04%
2024/05/24	2	278.50	1	284.00	290.00	1	2,446	0.04%
2024/05/23	2	274.50	2	270.00	271.00	0	2,379	0.00%
2024/05/22	4	258.25	3	261.33	261.00	1	2,312	0.04%
2024/05/21	0	0.00	2.1	245.37	250.50	-2.1	2,198	-0.09%
2024/05/20	1	225.00	0	0.00	228.00	1	2,113	0.05%
2024/05/17	1	229.50	1	229.00	230.00	0	2,096	0.00%
2024/05/13	2	207.75	2	206.00	207.50	0	1,957	0.00%
2024/05/10	2.1	209.45	3	209.67	213.00	-0.9	1,942	-0.05%
2024/05/09	0	214.50	1	215.50	213.00	-1	1,912	-0.05%
2024/05/08	3.1	208.10	2	206.00	207.00	1.1	1,842	0.06%
2024/05/07	1.1	203.48	1	204.00	205.50	0.1	1,790	0.00%
2024/05/02	3	202.17	7.2	201.15	198.50	-4.2	1,720	-0.24%
2024/04/30	7	199.21	6	198.67	198.00	1	1,673	0.06%
2024/04/29	1	193.00	0	0.00	193.00	1	1,596	0.06%
2024/04/26	1.1	197.50	3	197.50	197.50	-1.9	1,546	-0.12%
2024/04/25	0	0.00	5	199.10	197.00	-5	1,503	-0.33%
2024/04/24	5.2	187.13	25	188.96	196.50	-19.8	1,393	-1.42%
2024/04/23	1	180.00	0	0.00	179.50	1	1,200	0.08%
2024/04/22	20	177.58	0	0.00	179.50	20	1,154	1.73%
2024/04/19	0	0.00	17	181.91	182.50	-17	1,113	-1.53%
2024/04/18	0	0.00	20	182.50	180.50	-20	1,046	-1.91%
2024/04/17	1	174.51	6.1	183.39	180.50	-5.1	976	-0.52%
2024/04/16	3	171.16	3	167.00	171.00	0	887	0.00%
2024/04/15	1	173.50	0	0.00	170.50	1	874	0.11%
2024/04/09	2	166.75	0	0.00	166.50	2	836	0.24%
2024/04/03	1	168.50	0	0.00	168.00	1	787	0.13%
2024/04/02	1	171.00	1.2	169.67	170.00	-0.2	781	-0.03%
2024/04/01	0	0.00	1	166.00	169.50	-1	749	-0.13%
2024/03/20	1	161.00	0	0.00	160.00	1	746	0.13%
2024/03/18	8	153.00	8	156.00	156.50	0	754	0.00%
2024/03/14	1	154.50	1	150.00	149.50	0	777	0.00%
2024/03/08	1	163.00	4	161.75	156.00	-3	796	-0.38%
2024/03/07	1	172.50	0	0.00	166.00	1	777	0.13%
2024/03/06	3	172.00	0	0.00	172.00	3	747	0.40%
2024/02/23	0	0.00	1	163.00	161.00	-1	711	-0.14%
2024/02/22	1	163.00	6	161.50	163.00	-5	741	-0.67%
2024/02/15	0	0.00	1	158.00	157.50	-1	778	-0.13%
2024/02/05	2	157.50	0	0.00	157.50	2	787	0.25%
2024/02/02	0.5	158.50	0	0.00	157.50	0.5	811	0.06%
2024/01/30	0	0.00	1	157.00	157.00	-1	884	-0.11%
2024/01/25	1	161.50	0	0.00	161.00	1	1,009	0.10%
2024/01/23	1	162.50	0	0.00	163.00	1	1,246	0.08%
2024/01/22	0.2	158.50	1	156.50	161.00	-0.8	1,279	-0.06%
2024/01/17	1	157.50	0	0.00	156.00	1	1,474	0.07%
2024/01/16	1	163.00	0	0.00	162.00	1	1,500	0.07%
2024/01/15	0	0.00	1	161.50	162.00	-1	1,514	-0.07%
2024/01/08	0.3	163.00	0	0.00	162.00	0.3	1,812	0.02%
2024/01/05	2	159.00	0	0.00	162.00	2	1,855	0.11%
2024/01/03	0	0.00	1	157.50	157.50	-1	1,894	-0.05%
2023/12/27	1	161.50	0	0.00	163.00	1	1,911	0.05%
2023/12/19	2	161.00	0	0.00	161.50	2	2,144	0.09%
2023/12/18	1	162.50	0	0.00	162.50	1	2,147	0.05%
2023/12/14	2	168.50	2	171.50	166.00	0	2,162	0.00%
2023/12/08	5	167.50	0	0.00	167.00	5	2,174	0.23%
2023/12/07	44	168.73	5	168.50	166.00	39	2,149	1.81%
2023/12/06	1	163.50	0	0.00	163.00	1	2,102	0.05%
2023/12/04	0	0.00	2	169.00	166.00	-2	2,095	-0.10%
2023/11/30	0	0.00	1	166.50	164.50	-1	2,079	-0.05%
2023/11/22	1	165.00	0	0.00	163.50	1	2,122	0.05%
2023/11/21	0	0.00	1	168.50	167.00	-1	2,098	-0.05%
2023/11/13	0.2	165.50	0	0.00	166.00	0.2	2,018	0.01%
2023/11/09	7	166.00	3	171.50	166.00	4	1,982	0.20%
2023/11/07	1	171.00	0	0.00	171.50	1	1,919	0.05%
2023/11/06	0	0.00	6	171.17	171.00	-6	1,910	-0.31%
2023/11/02	0	0.00	3	171.67	173.50	-3	1,866	-0.16%
2023/11/01	0.1	166.00	0	0.00	166.00	0.1	1,803	0.00%
2023/10/31	25	175.00	15	173.00	168.50	10	1,760	0.57%
2023/10/30	1	169.50	0	0.00	169.50	1	1,572	0.06%
2023/10/27	1	169.50	1	172.50	169.00	0	1,579	0.00%
2023/10/26	2	169.50	3	171.67	168.50	-1	1,522	-0.07%
2023/10/25	1	169.00	0	0.00	168.50	1	1,415	0.07%
2023/10/16	2	172.50	2.1	171.98	169.00	-0.1	1,175	-0.01%
2023/10/13	0.1	166.00	17	167.26	166.00	-16.9	1,069	-1.58%
2023/10/12	0	0.00	1	160.50	160.50	-1	1,028	-0.10%
2023/10/11	0	0.00	2	160.50	158.00	-2	1,014	-0.20%
2023/10/04	1	155.50	0	0.00	156.50	1	1,011	0.10%
2023/10/03	1	155.50	0	0.00	155.50	1	1,020	0.10%
2023/10/02	0	0.00	1	159.00	159.00	-1	1,011	-0.10%
2023/09/27	2	156.25	4	158.50	156.50	-2	1,015	-0.20%
2023/09/26	2	167.00	2.6	163.69	162.50	-0.6	993	-0.06%
2023/09/25	2	169.75	1	170.00	169.50	1	961	0.10%
2023/09/22	0	0.00	1	158.00	158.50	-1	864	-0.12%
2023/09/21	0	0.00	1	154.00	153.00	-1	877	-0.11%
2023/09/20	0	0.00	1	156.00	156.00	-1	899	-0.11%
2023/09/19	0	0.00	2	154.00	154.50	-2	917	-0.22%
2023/09/18	3.1	158.52	1	155.50	155.50	2.1	926	0.22%
2023/09/15	1	155.00	1	155.00	153.50	0	870	0.00%
2023/09/14	1	154.00	0	0.00	153.00	1	858	0.12%
2023/09/13	0	0.00	3	152.50	154.00	-3	858	-0.35%
2023/09/07	1	149.50	0	0.00	149.50	1	867	0.12%
2023/09/06	0	0.00	10	155.75	153.50	-10	878	-1.14%
2023/09/05	10	153.50	0	0.00	153.50	10	873	1.14%
2023/09/04	0.1	156.00	0	0.00	156.00	0.1	875	0.01%
2023/09/01	1	156.50	0.3	154.00	153.50	0.7	874	0.08%
2023/08/31	0	0.00	0.1	156.50	157.00	-0.1	882	-0.01%
2023/08/30	1.3	156.44	1	157.50	156.00	0.3	869	0.04%
2023/08/29	0.2	151.00	0	0.00	152.50	0.2	831	0.02%
2023/08/24	0.1	148.00	0	0.00	146.50	0.1	831	0.01%
2023/08/23	0	145.00	16	144.25	144.00	-16	840	-1.90%
2023/08/21	0.2	146.00	0	0.00	145.00	0.2	875	0.02%
2023/08/18	0	0.00	16	139.50	138.50	-16	887	-1.80%
2023/08/11	0.3	140.42	6	138.17	138.50	-5.7	1,022	-0.56%
2023/08/09	38	140.97	1	138.50	138.00	37	1,028	3.60%
2023/08/07	1	146.50	1	148.00	146.50	0	1,029	0.00%
2023/08/04	0	0.00	0.1	148.00	149.00	-0.1	1,036	0.00%
2023/08/01	2.2	156.97	1	160.00	154.00	1.2	1,041	0.11%
2023/07/27	0	0.00	3	147.50	147.50	-3	1,027	-0.29%
2023/07/26	0	0.00	1	148.00	147.00	-1	1,048	-0.10%
2023/07/25	2	150.50	0	0.00	150.50	2	1,066	0.19%
2023/07/24	3	152.00	0	0.00	153.50	3	1,073	0.28%
2023/07/21	1	151.50	0	0.00	151.50	1	1,084	0.09%
2023/07/17	1	155.00	0	0.00	156.50	1	1,182	0.08%
2023/07/14	1	154.50	1	153.50	155.00	0	1,205	0.00%
2023/07/13	1	155.50	2	155.50	152.50	-1	1,269	-0.08%
2023/07/12	0.1	153.00	3	151.83	151.50	-3	1,378	-0.21%
2023/07/11	1	154.50	0	0.00	154.50	1	1,399	0.07%
2023/07/10	2	155.00	1	155.50	155.50	1	1,455	0.07%
2023/07/03	0	0.00	2	167.00	167.50	-2	1,708	-0.12%
2023/06/29	0.1	171.00	5	171.00	168.50	-4.9	2,118	-0.23%
2023/06/28	1	173.00	5	173.50	163.50	-4	2,099	-0.19%
2023/06/27	0	0.00	1	168.50	167.00	-1	2,113	-0.05%
2023/06/26	1.2	166.00	16.2	166.05	166.00	-15	2,173	-0.69%
2023/06/19	3	163.67	3	162.00	162.00	0	2,582	0.00%
2023/06/15	1	162.00	0	0.00	162.00	1	2,626	0.04%
2023/06/14	1	162.50	0	0.00	162.00	1	2,663	0.04%
2023/06/12	0	0.00	1	163.00	164.00	-1	2,911	-0.03%
2023/05/23	1	175.00	0	0.00	176.00	1	4,181	0.02%
2023/05/22	0	0.00	0	175.00	172.00	0	4,164	0.00%
2023/05/19	0.1	172.00	0.4	170.50	171.50	-0.3	4,139	-0.01%
2023/05/17	0	0.00	3	165.00	165.00	-3	4,078	-0.07%
2023/05/16	0	0.00	5	166.00	162.50	-5	4,095	-0.12%
2023/05/11	5	160.00	3	158.50	158.00	2	4,145	0.05%
2023/05/09	0	0.00	7	165.50	163.00	-7	4,131	-0.17%
2023/05/04	0	0.00	1	164.00	164.00	-1	4,158	-0.02%
2023/05/03	15	160.00	0	0.00	160.50	15	4,158	0.36%
2023/05/02	0.2	167.09	0	0.00	165.00	0.2	4,156	0.01%
2023/04/28	0	0.00	1	164.50	165.50	-1	4,148	-0.02%
2023/04/27	0.1	161.50	0	0.00	159.50	0.1	4,127	0.00%
2023/04/25	1	161.00	2	163.75	161.50	-1	4,100	-0.02%
2023/04/24	0.1	166.50	0	0.00	167.50	0.1	4,072	0.00%
2023/04/21	0.1	167.50	3	167.33	166.00	-2.9	4,060	-0.07%
2023/04/20	1.1	173.18	0	0.00	172.00	1.1	4,022	0.03%
2023/04/19	1	177.50	0	0.00	177.00	1	4,002	0.02%
2023/04/18	4	184.38	6	183.17	180.50	-2	3,973	-0.05%
2023/04/17	11	185.82	7.1	185.08	181.00	3.9	3,910	0.10%
2023/04/13	16	179.50	1.6	180.78	176.00	14.4	3,775	0.38%
2023/04/12	5	186.20	6	184.50	185.50	-1	3,699	-0.03%
2023/04/11	1.1	180.91	0	0.00	183.00	1.1	3,611	0.03%
2023/04/07	2	181.00	2	180.00	179.50	0	3,559	0.00%
2023/04/06	8	178.31	8.1	177.09	178.50	-0.1	3,554	0.00%
2023/03/31	57	181.69	54.2	180.76	175.00	2.8	3,468	0.08%
2023/03/30	0.1	174.00	4	174.75	175.00	-3.9	3,112	-0.13%
2023/03/29	2	168.50	4	166.88	166.00	-2	3,048	-0.07%
2023/03/28	3	167.50	2	169.25	167.50	1	3,054	0.03%
2023/03/27	15	168.67	3	166.17	172.00	12	3,031	0.40%
2023/03/24	5	175.00	0.2	173.00	173.50	4.8	2,968	0.16%
2023/03/23	15	174.43	9	173.56	173.00	6	2,888	0.21%
2023/03/22	5.5	165.88	17	168.06	170.00	-11.6	2,630	-0.44%
2023/03/21	0.1	161.50	0	0.00	162.50	0.1	2,556	0.00%
2023/03/20	3.6	162.08	3	163.50	162.00	0.6	2,536	0.02%
2023/03/17	4	163.50	1	161.00	161.50	3	2,545	0.12%
2023/03/16	16	165.28	1	168.50	162.50	15	2,514	0.60%
2023/03/15	7	171.64	6	170.92	166.00	1	2,548	0.04%
2023/03/14	4	173.25	5	170.70	168.00	-1	2,442	-0.04%
2023/03/13	9	169.50	13	170.62	173.00	-4	2,377	-0.17%
2023/03/10	7	169.64	6.3	168.90	164.00	0.7	2,257	0.03%
2023/03/09	6	165.17	15	167.47	173.50	-9	2,112	-0.43%
2023/03/08	5.2	156.38	15	157.13	158.00	-9.9	2,066	-0.48%
2023/03/07	1	151.50	0	0.00	151.00	1	2,078	0.05%
2023/03/06	2	158.00	0	0.00	156.50	2	2,044	0.10%
2023/03/03	1	155.00	0	0.00	155.50	1	1,985	0.05%
2023/03/02	1	153.50	0	0.00	156.00	1	1,966	0.05%
2023/03/01	6	155.08	6	157.17	155.00	0	1,923	0.00%
2023/02/23	1	146.00	3	145.67	146.00	-2	1,678	-0.12%
2023/02/21	0	146.00	0	0.00	144.50	0	1,668	0.00%
2023/02/14	2	143.50	2	144.50	140.50	0	1,903	0.00%
2023/02/09	0	0.00	1	141.00	138.50	-1	1,912	-0.05%
2023/02/08	1	142.50	0	0.00	142.50	1	1,912	0.05%
2023/02/06	1	142.50	0	0.00	140.00	1	1,942	0.05%
2023/02/02	2	143.50	5	144.80	143.50	-3	2,005	-0.15%
2023/02/01	0	0.00	1.7	140.35	140.00	-1.7	1,990	-0.09%
2023/01/31	0.1	140.00	3	140.33	140.00	-3	1,996	-0.15%
2023/01/16	1	132.00	0	0.00	132.00	1	2,022	0.05%
2023/01/13	0	0.00	1	131.50	131.50	-1	2,052	-0.05%
2023/01/10	2	134.50	0	0.00	135.50	2	2,204	0.09%
2023/01/09	0.1	135.00	8	135.50	134.50	-7.9	2,237	-0.35%
2023/01/06	8	131.50	0	0.00	132.00	8	2,263	0.35%
2022/12/30	0.1	136.50	0	0.00	134.50	0.1	2,451	0.00%
2022/12/29	0.1	135.00	0	0.00	134.50	0.1	2,458	0.00%
2022/12/28	1	134.00	0	0.00	134.00	1	2,478	0.04%
2022/12/27	1	141.00	1	141.50	140.00	0	2,484	0.00%
2022/12/26	1	141.00	1	143.00	142.50	0	2,484	0.00%
2022/12/22	1	139.00	3	139.00	135.00	-2	2,477	-0.08%
2022/12/21	1.1	135.05	0	0.00	135.00	1.1	2,494	0.04%
2022/12/20	0	0.00	1	137.50	133.00	-1	2,511	-0.04%
2022/12/19	0.3	139.00	0	0.00	139.00	0.3	2,526	0.01%
2022/12/16	3	131.83	2	136.50	137.50	1	2,536	0.04%
2022/12/13	1	136.00	0	0.00	135.50	1	2,580	0.04%
2022/12/07	4	143.63	3	143.00	140.00	1	2,731	0.04%
2022/12/06	4	146.75	3	147.50	147.00	1	2,655	0.04%
2022/12/05	2	148.00	2	146.50	146.00	0	2,591	0.00%
2022/12/02	0.1	145.00	0	0.00	147.00	0.1	2,559	0.00%
2022/12/01	0	0.00	3	141.67	144.50	-3	2,506	-0.12%
2022/11/30	4	140.25	3	140.67	137.50	1	2,474	0.04%
2022/11/29	3	134.67	12	134.08	135.50	-9	2,414	-0.37%
2022/11/25	1	124.50	1	125.00	124.50	0	2,510	0.00%
2022/11/21	0	0.00	1	127.00	126.00	-1	2,739	-0.04%
2022/11/18	2	127.00	1	129.00	126.00	1	2,778	0.04%
2022/11/17	1	127.50	0	0.00	128.50	1	2,805	0.04%
2022/11/16	14	127.71	2	128.50	126.50	12	2,871	0.42%
2022/11/15	2	135.75	0	0.00	135.00	2	2,832	0.07%
2022/11/14	2	133.25	3	131.17	133.00	-1	2,900	-0.03%
2022/11/10	0	0.00	1.4	122.24	123.00	-1.4	2,885	-0.05%
2022/11/04	0	0.00	1	120.00	120.50	-1	3,254	-0.03%
2022/11/01	5	119.80	5	119.40	119.50	0	3,652	0.00%
2022/10/31	0	0.00	1	115.00	114.50	-1	3,643	-0.03%
2022/10/24	0	0.00	2	116.00	112.00	-2	4,354	-0.05%
2022/10/21	3	116.17	1	113.00	111.50	2	4,502	0.04%
2022/10/20	1	114.50	0	0.00	115.50	1	4,538	0.02%
2022/10/19	3	122.00	2	122.75	120.50	1	4,539	0.02%
2022/10/18	1	121.00	1	121.00	119.50	0	4,483	0.00%
2022/10/13	2	117.00	0	0.00	116.00	2	4,537	0.04%
2022/10/11	2	126.00	5	125.60	127.00	-3	4,555	-0.07%
2022/10/07	5	136.00	2	135.50	135.00	3	4,555	0.07%
2022/10/05	11	145.55	1	144.50	144.00	10	4,789	0.21%
2022/10/04	3	142.50	0	0.00	144.50	3	4,848	0.06%
2022/10/03	0	0.00	31	139.06	141.00	-31	4,953	-0.63%
2022/09/30	2.4	138.50	2	136.50	140.00	0.4	5,024	0.01%
2022/09/27	1	144.00	0.5	146.00	147.50	0.5	5,130	0.01%
2022/09/26	1	147.00	29	145.02	143.50	-28	5,131	-0.55%
2022/09/23	3	156.00	0	0.00	153.50	3	5,142	0.06%
2022/09/21	1	153.50	1	154.00	153.00	0	5,139	0.00%
2022/09/20	0	0.00	3	154.50	155.50	-3	5,150	-0.06%
2022/09/19	5	148.80	2	152.00	153.50	3	5,174	0.06%
2022/09/16	2	151.75	1	152.50	152.50	1	5,239	0.02%
2022/09/15	10.5	151.95	3	151.17	149.00	7.5	5,231	0.14%
2022/09/14	13	157.42	1	158.00	158.50	12	5,260	0.23%
2022/09/12	3	165.00	0	0.00	164.00	3	5,500	0.05%
2022/09/07	10	158.50	1	160.00	160.00	9	5,685	0.16%
2022/09/06	1	165.00	7	170.29	163.00	-6	5,881	-0.10%
2022/09/05	37	172.70	15	176.57	170.00	22	6,038	0.36%
2022/09/02	2.1	179.90	13	179.62	176.00	-10.9	6,005	-0.18%
2022/09/01	12.2	176.89	3	179.83	174.00	9.2	5,881	0.16%
2022/08/31	1	175.00	11.2	177.42	180.00	-10.2	5,852	-0.17%
2022/08/30	0.2	172.00	0	0.00	174.50	0.2	5,890	0.00%
2022/08/29	18	168.14	1	168.50	169.50	17	5,983	0.28%
2022/08/26	1.1	180.50	4	177.88	173.50	-2.9	5,984	-0.05%
2022/08/25	2	175.00	3	175.50	175.00	-1	5,885	-0.02%
2022/08/23	7	173.29	4	173.00	172.50	3	5,924	0.05%
2022/08/22	11	174.82	1.1	170.24	170.00	9.9	5,924	0.17%
2022/08/19	13	172.23	29.1	175.50	179.50	-16.1	5,947	-0.27%
2022/08/18	2	167.75	3	171.83	173.00	-1	5,835	-0.02%
2022/08/17	10	170.00	0	0.00	167.50	10	5,779	0.17%
2022/08/16	7	172.21	6	174.83	169.50	1	5,806	0.02%
2022/08/15	3	170.17	3	171.50	171.50	0	5,701	0.00%
2022/08/12	0	0.00	3	172.00	171.00	-3	5,614	-0.05%
2022/08/11	2	169.25	2	169.00	170.50	0	5,511	0.00%
2022/08/10	3	169.17	6	165.67	164.50	-3	5,417	-0.06%
2022/08/09	13	166.81	14	168.54	168.00	-1	5,347	-0.02%
2022/08/08	12	168.38	6.2	167.13	170.00	5.8	5,179	0.11%
2022/08/05	0	0.00	1	162.00	162.50	-1	5,029	-0.02%
2022/08/04	0	0.00	1	155.00	159.50	-1	4,991	-0.02%
2022/08/03	3	163.00	3	165.83	159.50	0	4,896	0.00%
2022/08/02	0	0.00	2	163.25	163.50	-2	4,624	-0.04%
2022/08/01	4	165.88	2	165.50	161.50	2	4,579	0.04%
2022/07/29	4	161.00	0	0.00	161.00	4	4,486	0.09%
2022/07/28	2	157.50	27	159.61	159.00	-25	4,410	-0.57%
2022/07/27	3	152.00	1	152.00	151.50	2	4,254	0.05%
2022/07/26	16	151.88	10	148.25	146.50	6	4,206	0.14%
2022/07/25	0	0.00	1	154.50	154.50	-1	4,205	-0.02%
2022/07/22	2	155.75	2	157.75	153.00	0	4,242	0.00%
2022/07/21	2	154.00	11	154.32	157.50	-9	4,252	-0.21%
2022/07/20	2	152.75	2	152.00	152.00	0	4,242	0.00%
2022/07/19	11	151.50	1	153.00	152.00	10	4,229	0.24%
2022/07/18	3	160.17	3	157.83	157.00	0	4,261	0.00%
2022/07/15	3	157.00	0	0.00	157.50	3	4,251	0.07%
2022/07/14	3	157.33	2	158.00	159.50	1	4,223	0.02%
2022/07/13	6	157.50	3	163.17	156.00	3	4,166	0.07%
2022/07/12	1	149.00	2	151.25	153.50	-1	4,049	-0.02%
2022/07/11	4	153.63	2	154.00	155.00	2	4,060	0.05%
2022/07/08	2	146.50	3	150.00	152.50	-1	3,974	-0.03%
2022/07/07	3	135.00	2	136.50	139.00	1	3,924	0.03%
2022/07/06	0	0.00	2	131.75	126.50	-2	3,872	-0.05%
2022/07/05	0	0.00	1	135.00	137.00	-1	3,871	-0.03%
2022/07/04	1	142.00	0	0.00	138.00	1	3,995	0.03%
2022/07/01	2	142.25	2	147.00	140.00	0	4,071	0.00%
2022/06/30	1	156.50	2	159.00	152.50	-1	4,110	-0.02%
2022/06/29	11	158.50	0	0.00	165.00	11	4,217	0.26%
2022/06/28	11	161.41	10	162.00	162.00	1	4,276	0.02%
2022/06/27	0	0.00	41	166.09	167.50	-41	4,341	-0.94%
2022/06/24	3	158.50	7	157.36	162.00	-4	4,401	-0.09%
2022/06/23	3	157.83	3	158.80	158.50	0	4,475	0.00%
2022/06/22	33	162.61	3	163.00	157.50	30	4,737	0.63%
2022/06/21	14.2	173.92	12	173.67	174.50	2.2	4,993	0.04%
2022/06/20	3.1	174.50	2	174.00	175.00	1.1	4,977	0.02%
2022/06/17	4	172.75	3	172.50	174.00	1	4,936	0.02%
2022/06/16	3	172.50	3	172.67	169.00	0	4,982	0.00%
2022/06/15	6	176.83	14	170.50	169.50	-8	5,024	-0.16%
2022/06/14	7	171.43	9	172.67	173.00	-2	4,864	-0.04%
2022/06/13	0	163.00	1.1	161.91	165.50	-1.1	4,663	-0.02%
2022/06/10	2	165.00	0	0.00	163.50	2	4,645	0.04%
2022/06/08	2.1	170.57	1	168.00	168.00	1.1	4,627	0.02%
2022/06/07	3	166.83	6	162.83	168.00	-3	4,564	-0.07%
2022/06/06	2	156.75	1	159.00	157.50	1	4,476	0.02%
2022/06/01	1	161.00	1	161.00	156.50	0	4,580	0.00%
2022/05/31	7	160.00	5	159.70	158.00	2	4,717	0.04%
2022/05/30	10	158.85	11	158.59	157.50	-1	4,666	-0.02%
2022/05/27	2	149.50	1	150.50	150.50	1	4,616	0.02%
2022/05/26	1	141.50	0	0.00	143.50	1	4,578	0.02%
2022/05/24	2	146.00	3	143.35	138.00	-1	4,635	-0.02%
2022/05/19	0	138.50	0	0.00	145.00	0	4,642	0.00%
2022/05/18	1	142.00	1	141.50	142.00	0	4,660	0.00%
2022/05/12	1	138.50	0	0.00	130.50	1	4,779	0.02%
2022/05/11	0	0.00	1	135.00	135.00	-1	4,842	-0.02%
2022/05/09	0	0.00	1	134.50	136.00	-1	5,033	-0.02%
2022/05/06	2	146.00	2	145.00	146.00	0	5,039	0.00%
2022/05/05	1	153.50	2	153.75	152.00	-1	5,093	-0.02%
2022/04/27	1	155.00	2	149.00	155.00	-1	5,350	-0.02%
2022/04/25	0	0.00	1	155.50	156.00	-1	5,505	-0.02%
2022/04/22	12	165.75	0	0.00	161.00	12	5,508	0.22%
2022/04/21	3	173.50	4	168.63	173.50	-1	5,521	-0.02%
2022/04/20	0	0.00	4	170.63	170.50	-4	5,570	-0.07%
2022/04/18	2	169.75	0	0.00	167.00	2	5,661	0.04%
2022/04/15	7	172.57	1	177.50	166.00	6	5,602	0.11%
2022/04/12	0	0.00	0	181.00	181.00	0	5,533	0.00%
2022/04/11	1	186.50	0	0.00	184.50	1	5,497	0.02%
2022/04/08	2	191.50	0	0.00	191.50	2	5,460	0.04%
2022/04/07	3	188.33	1	186.50	185.50	2	5,316	0.04%
2022/04/06	0	193.75	3	186.67	194.50	-3	5,224	-0.06%
2022/04/01	3	193.00	1	194.00	188.50	2	5,154	0.04%
2022/03/31	4	186.38	5	190.00	190.00	-1	5,047	-0.02%
2022/03/30	2	191.75	1	195.50	191.50	1	4,984	0.02%
2022/03/29	12	192.38	6	190.58	192.50	6	4,939	0.12%
2022/03/28	1	194.50	4	192.38	196.00	-3	5,141	-0.06%
2022/03/25	16	194.69	14	195.21	193.00	2	5,235	0.04%
2022/03/24	17	188.00	15	186.07	189.50	2	5,126	0.04%
2022/03/23	3	178.17	2	177.25	178.50	1	5,043	0.02%
2022/03/22	0	0.00	1	170.50	172.00	-1	5,159	-0.02%
2022/03/21	9	168.72	8	168.94	170.00	1	5,398	0.02%
2022/03/18	4	164.38	4	166.50	166.00	0	5,608	0.00%
2022/03/17	1	160.00	3.1	160.11	161.50	-2.1	5,845	-0.04%
2022/03/15	3	143.33	2	150.50	143.00	1	6,282	0.02%
2022/03/10	3.1	151.87	2	154.50	153.00	1.1	6,588	0.02%
2022/03/09	0.1	143.50	0	0.00	147.00	0.1	6,593	0.00%
2022/03/07	2	148.00	1	155.00	146.00	1	6,859	0.01%
2022/03/04	3	164.67	5	168.40	161.00	-2	6,884	-0.03%
2022/03/03	1	161.00	1	158.50	158.00	0	6,781	0.00%
2022/03/02	1	155.50	0	0.00	157.00	1	6,852	0.01%
2022/03/01	1	155.50	1	158.50	158.00	0	7,028	0.00%
2022/02/24	2	149.50	5.1	154.35	147.00	-3.1	7,251	-0.04%
2022/02/22	1	155.00	0	0.00	155.50	1	7,547	0.01%
2022/02/16	3	161.67	3	160.83	160.50	0	7,840	0.00%
2022/02/15	5	159.60	5.1	158.45	157.50	-0.1	7,863	0.00%
2022/02/14	2	161.75	2	159.25	159.00	0	7,875	0.00%
2022/02/11	4	160.88	4	165.00	169.50	0	7,904	0.00%
2022/02/10	2	169.75	3	170.50	168.00	-1	7,850	-0.01%
2022/02/09	7.1	170.85	7	169.93	168.00	0.1	7,817	0.00%
2022/01/26	3.1	167.17	2	165.00	167.00	1.1	7,763	0.01%
2022/01/25	2	177.50	3.2	171.69	165.00	-1.2	8,010	-0.01%
2022/01/24	3	176.00	4	175.75	182.00	-1	8,091	-0.01%
2022/01/21	1	181.00	1	183.00	178.00	0	8,263	0.00%
2022/01/20	0	0.00	5	186.50	185.50	-5	8,419	-0.06%
2022/01/19	2	199.00	2	198.00	196.00	0	8,409	0.00%
2022/01/18	7	205.00	6	205.42	196.50	1	8,322	0.01%
2022/01/17	1	195.00	1	196.00	194.50	0	8,188	0.00%
2022/01/14	8	188.06	7	187.29	195.00	1	8,172	0.01%
2022/01/13	5	193.00	4	186.75	190.00	1	8,114	0.01%
2022/01/12	2	181.75	2	180.00	183.00	0	8,051	0.00%
2022/01/11	3.1	193.61	2	189.25	182.50	1.1	8,002	0.01%
2022/01/10	0.1	200.00	0	0.00	202.50	0.1	7,932	0.00%
2022/01/07	3.1	195.51	10	189.75	189.50	-7	7,931	-0.09%
2021/12/30	1	215.00	0	0.00	214.50	1	7,919	0.01%
2021/12/27	0	216.00	0	0.00	215.00	0	7,905	0.00%
2021/12/24	3	213.33	0	0.00	211.00	3	7,896	0.04%
2021/12/23	0	0.00	3	214.50	213.50	-3	7,881	-0.04%
2021/12/22	13	220.12	14	221.29	220.50	-1	7,867	-0.01%
2021/12/21	27.2	214.64	20	215.28	213.00	7.2	7,563	0.10%
2021/12/20	8	217.63	10	215.45	208.00	-2	7,314	-0.03%
2021/12/17	18	213.97	10	211.50	217.50	8	7,101	0.11%
2021/12/16	7.1	205.38	16	208.25	216.00	-9	6,839	-0.13%
2021/12/15	23	193.17	22	192.68	196.50	1	6,588	0.02%
2021/12/14	13	196.42	57	197.73	194.50	-44	6,288	-0.70%
2021/12/13	11	197.09	130	195.51	204.50	-119	5,920	-2.01%	大賣/鉅額交易
2021/12/10	179	191.63	19	186.89	186.00	160	5,557	2.88%	大買/鉅額交易
2021/12/09	1	184.00	0.1	180.00	177.50	1	5,176	0.02%
2021/12/08	12.1	176.63	12	177.38	182.50	0.1	5,027	0.00%
2021/12/07	6	166.42	2	168.25	166.00	4	4,775	0.08%
2021/12/06	0	0.00	0	163.50	165.00	0	4,693	0.00%
2021/12/03	1	160.00	0	0.00	162.00	1	4,643	0.02%
2021/12/02	5	164.79	8	162.88	160.00	-3	4,593	-0.06%
2021/12/01	10	154.90	4.5	153.50	160.00	5.5	4,451	0.12%
2021/11/30	5	173.20	3	174.00	168.00	2	4,211	0.05%
2021/11/29	4	168.00	1	169.50	170.00	3	4,107	0.07%
2021/11/26	1.3	168.54	3	168.67	170.00	-1.7	4,028	-0.04%
2021/11/25	8	183.37	47	177.56	175.00	-39	3,948	-0.99%
2021/11/24	11	176.59	9.1	177.60	183.00	1.9	3,734	0.05%
2021/11/23	1.2	173.33	1	176.50	166.50	0.2	3,525	0.01%
2021/11/22	13	176.42	88	176.52	173.00	-75	3,419	-2.19%
2021/11/19	3	171.86	286	164.04	180.00	-283	3,292	-8.60%	大賣/鉅額交易
2021/11/18	29	170.90	4	168.50	164.00	25	3,025	0.83%
2021/11/17	6	166.58	226	172.97	171.00	-220	2,917	-7.54%	大賣/鉅額交易
2021/11/16	162	179.25	0	0.00	179.00	162	2,747	5.90%	大買/鉅額交易
2021/11/15	173	167.62	3	172.50	180.00	170	2,678	6.35%	大買/鉅額交易
2021/11/12	188	157.01	1	160.00	164.00	187	2,580	7.25%	大買/鉅額交易
2021/11/11	30	151.53	0	0.00	152.50	30	2,493	1.20%
2021/11/10	44	155.03	2	152.75	154.50	42	2,433	1.73%
2021/11/09	0	0.00	5	145.50	145.00	-5	2,330	-0.21%
2021/11/08	6	152.00	0	0.00	150.00	6	2,286	0.26%
2021/11/05	2	136.50	2	140.00	144.50	0	2,213	0.00%
2021/11/04	6	146.00	5	145.60	140.50	1	2,155	0.05%
2021/11/03	0	0.00	21	134.88	145.00	-21	2,053	-1.02%
2021/11/02	7	138.57	6	134.50	132.00	1	1,962	0.05%
2021/11/01	5	133.20	2	136.00	136.50	3	1,616	0.19%
2021/10/29	8	118.69	10	122.75	124.50	-2	1,427	-0.14%
2021/10/28	4	112.50	5.2	113.29	113.50	-1.2	1,172	-0.10%
2021/10/27	0	0.00	1	103.50	103.50	-1	946	-0.11%
2021/10/26	0	0.00	3	93.43	94.30	-3	880	-0.34%
2021/10/25	1	93.40	0	0.00	92.40	1	858	0.12%
2021/10/22	0.2	91.05	2.3	91.85	92.10	-2.1	854	-0.25%
2021/10/21	3	89.37	4	90.00	89.70	-1	874	-0.11%
2021/10/20	2.1	89.50	0	0.00	90.30	2.1	844	0.25%
2021/10/19	2.2	89.48	1.4	87.93	89.00	0.8	807	0.10%
2021/10/18	2	85.15	2	86.15	85.40	0	770	0.00%
2021/10/14	0.4	83.30	1	83.00	83.30	-0.6	724	-0.08%
2021/10/05	1	73.60	0	0.00	75.00	1	580	0.17%
2021/09/29	2	77.65	1	78.40	77.50	1	556	0.18%
2021/09/28	1	79.00	1	79.20	79.30	0	524	0.00%
2021/09/27	1	78.00	0	0.00	78.10	1	501	0.20%
2021/09/23	0	0.00	1	78.20	78.50	-1	466	-0.21%
2021/09/22	2	77.90	2	77.10	76.50	0	437	0.00%
2021/09/17	1	76.70	0	0.00	76.60	1	401	0.25%
2021/09/16	0	0.00	1	75.20	74.30	-1	383	-0.26%
2021/09/14	0	0.00	1	73.80	74.00	-1	342	-0.29%
2021/09/09	0	0.00	1	72.60	72.50	-1	336	-0.30%
2021/08/31	0	0.00	1	73.00	74.00	-1	296	-0.34%
2021/08/10	1	70.00	0	0.00	70.70	1	261	0.38%
2021/08/09	0	0.00	1	72.30	71.70	-1	262	-0.38%
2021/08/06	0	0.00	1	72.70	72.70	-1	262	-0.38%
2021/08/05	0	0.00	1	72.00	71.90	-1	258	-0.39%
2021/07/29	1	68.00	0	0.00	68.10	1	264	0.38%
2021/07/28	1	68.60	0	0.00	68.50	1	263	0.38%
2021/07/27	0	0.00	3	72.27	72.00	-3	258	-1.16%
2021/07/14	1	69.00	0	0.00	68.90	1	231	0.43%
2021/07/13	0	0.00	45	70.45	69.40	-45	243	-18.46%
2021/07/08	1	68.40	0	0.00	70.70	1	232	0.43%
2021/06/30	0.1	68.50	0	0.00	68.00	0.1	262	0.04%
2021/06/29	0	68.00	0	0.00	67.90	0	265	0.01%
2021/06/25	0.8	67.60	0	0.00	67.10	0.8	268	0.31%
2021/06/22	0	0.00	1	65.90	65.70	-1	273	-0.37%
2021/05/24	0	0.00	1	64.10	64.00	-1	325	-0.31%
2021/05/18	0	0.00	1	60.00	63.00	-1	365	-0.27%
2021/05/17	1	61.00	0	0.00	59.20	1	367	0.27%
2021/05/12	1	65.10	0	0.00	61.80	1	360	0.28%
2021/05/05	1	69.40	0	0.00	69.30	1	356	0.28%
2021/05/04	3	69.00	2	69.05	70.00	1	358	0.28%
2021/04/28	0	0.00	5	74.06	74.20	-5	377	-1.33%
2021/04/27	1	72.60	0	0.00	72.50	1	418	0.24%
2021/04/22	3	73.60	0	0.00	73.20	3	461	0.65%
2021/04/20	0	0.00	3	76.00	76.00	-3	457	-0.66%
2021/04/13	2	74.90	1	75.50	74.00	1	448	0.22%
2021/04/12	0	0.00	2	75.90	75.60	-2	444	-0.45%
2021/04/09	0.5	75.26	1	75.30	74.90	-0.5	439	-0.11%
2021/04/08	1	76.50	0	0.00	75.60	1	433	0.23%
2021/04/07	0	0.00	2.1	74.09	75.60	-2.1	425	-0.48%
2021/03/30	0	0.00	1	73.40	73.20	-1	412	-0.24%
2021/03/26	1	72.20	0	0.00	72.90	1	410	0.24%
2021/03/23	2	73.85	0	0.00	73.30	2	402	0.50%
2021/03/22	1	73.90	0	0.00	73.90	1	399	0.25%
2021/03/19	1	75.00	0	0.00	74.90	1	399	0.25%
2021/03/17	1	76.20	0	0.00	75.80	1	395	0.25%
2021/03/15	2	74.90	0	0.00	74.80	2	394	0.51%
2021/03/09	1	73.30	0	0.00	74.40	1	410	0.24%
2021/03/08	2	74.75	0	0.00	73.60	2	408	0.49%
2021/03/05	1	75.40	0	0.00	75.60	1	403	0.25%
2021/03/02	0	77.50	1	78.40	76.30	-1	402	-0.25%
2021/02/26	1	77.10	0	0.00	77.60	1	402	0.25%
2021/02/24	0	0.00	1	78.00	77.80	-1	399	-0.25%
2021/02/23	0	0.00	3	76.33	78.40	-3	398	-0.75%
2021/02/22	0	0.00	3	78.60	78.00	-3	390	-0.77%
2021/02/18	0	0.00	3	74.07	73.80	-3	369	-0.81%
2021/02/02	1.5	70.60	0	0.00	70.20	1.5	358	0.42%
2021/01/28	1	70.90	0	0.00	71.20	1	356	0.28%
2021/01/25	3	71.17	0	0.00	71.70	3	343	0.87%
2021/01/22	1	71.60	0	0.00	71.80	1	337	0.30%
2021/01/21	3	73.67	0	0.00	72.50	3	332	0.90%
2021/01/20	3	78.87	6	78.52	76.90	-3	310	-0.96%
2021/01/19	2	78.60	2	80.50	80.90	0	266	0.00%
2021/01/18	0	0.00	2	73.50	73.60	-2	225	-0.89%
2021/01/14	1	72.40	0	0.00	72.50	1	215	0.46%
2021/01/07	1	72.20	0	0.00	71.90	1	199	0.50%
2021/01/04	0	0.00	1	73.00	72.60	-1	196	-0.51%
2020/12/30	1	71.60	0	0.00	71.30	1	191	0.52%
2020/12/09	0	0.00	1	75.00	75.00	-1	193	-0.52%
2020/12/07	0	0.00	1	76.80	76.60	-1	197	-0.51%
2020/11/30	2	74.00	1	73.80	74.00	1	192	0.52%
2020/11/20	1	72.90	0	0.00	73.50	1	195	0.51%
2020/11/18	0	0.00	2	71.80	72.00	-2	192	-1.04%
2020/11/13	1	70.00	0	0.00	69.90	1	203	0.49%
2020/11/12	1	70.70	0	0.00	70.50	1	206	0.49%
2020/11/10	0	0.00	1	70.50	70.60	-1	208	-0.48%
2020/10/29	1	68.80	10	67.44	69.20	-9	227	-3.96%
2020/10/22	1	70.60	0	0.00	70.20	1	259	0.38%
2020/09/25	1	69.80	0	0.00	69.50	1	420	0.24%
2020/09/17	1	74.10	0	0.00	74.10	1	506	0.20%
2020/09/11	2	72.10	0	0.00	72.40	2	613	0.33%
2020/09/10	1	74.50	0	0.00	73.40	1	610	0.16%
2020/09/09	1.6	74.06	0	0.00	74.50	1.6	611	0.27%
2020/09/04	1	78.00	0	0.00	77.50	1	621	0.16%
2020/09/03	1.4	79.13	0	0.00	79.10	1.4	628	0.22%
2020/08/18	1	79.10	0	0.00	78.80	1	669	0.15%
2020/08/12	1	80.00	0	0.00	80.70	1	672	0.15%
2020/08/07	0	0.00	2	81.80	81.80	-2	675	-0.30%
2020/08/06	0	0.00	1	82.80	82.80	-1	675	-0.15%
2020/08/04	1	84.20	0	0.00	83.50	1	684	0.15%
2020/08/03	0	0.00	1	82.50	83.20	-1	684	-0.15%
2020/07/30	0	0.00	1	80.40	80.30	-1	677	-0.15%
2020/07/29	1	77.80	0	0.00	77.90	1	672	0.15%
2020/07/17	1	80.60	0	0.00	79.00	1	691	0.14%
2020/07/16	0	0.00	1	81.00	81.10	-1	691	-0.14%
2020/07/15	1	85.40	4	85.73	85.20	-3	691	-0.43%
2020/07/09	1	87.50	3	87.50	87.50	-2	682	-0.29%
2020/07/08	0	0.00	1	89.40	89.40	-1	667	-0.15%
2020/07/07	0	0.00	1	91.20	89.00	-1	662	-0.15%
2020/07/06	2	91.35	0	0.00	91.20	2	653	0.31%
2020/07/03	0	0.00	11	89.01	89.40	-11	628	-1.75%
2020/07/02	0	0.00	1	87.50	87.60	-1	614	-0.16%
2020/07/01	1	86.00	0	0.00	87.00	1	612	0.16%
2020/06/30	0	0.00	3	85.30	85.60	-3	602	-0.50%
2020/06/29	3	85.50	0	0.00	85.10	3	596	0.50%
2020/06/24	1	88.00	3	88.00	88.50	-2	579	-0.35%
2020/06/23	8	89.71	0	0.00	90.10	8	560	1.43%
2020/06/19	0	0.00	9	82.38	81.60	-9	482	-1.86%
2020/06/18	0	0.00	3	81.00	82.20	-3	483	-0.62%
2020/06/17	2	80.30	0	0.00	80.30	2	483	0.41%
2020/06/15	1	79.40	0	0.00	79.30	1	505	0.20%
2020/06/11	3	78.30	0	0.00	78.30	3	513	0.58%
2020/06/10	5	79.90	0	0.00	79.90	5	514	0.97%
2020/06/08	1	82.00	2	82.00	81.80	-1	541	-0.18%
2020/06/05	3	79.90	2	79.40	80.00	1	523	0.19%
2020/06/03	0	0.00	4	78.60	78.30	-4	528	-0.76%
2020/06/02	3	77.70	1	77.30	77.80	2	526	0.38%
2020/06/01	0	0.00	3	76.50	76.40	-3	524	-0.57%
2020/05/28	2	75.90	0	0.00	75.60	2	522	0.38%
2020/05/25	0	0.00	1	74.60	74.60	-1	536	-0.19%
2020/05/22	3	73.00	0	0.00	72.70	3	537	0.56%
2020/05/18	1	71.50	12	72.03	71.50	-11	544	-2.02%
2020/05/11	4	76.30	2	76.25	77.10	2	552	0.36%
2020/05/08	1	75.50	15	75.95	75.40	-14	547	-2.56%
2020/05/07	1	75.00	1	74.70	75.40	0	550	0.00%
2020/04/30	1	74.80	0	0.00	75.20	1	567	0.18%
2020/04/29	7	74.21	3	73.73	74.20	4	587	0.68%
2020/04/28	15	75.16	4	75.20	74.60	11	587	1.87%
2020/04/27	0	0.00	7	73.90	74.20	-7	609	-1.15%
2020/04/24	5	72.62	0	0.00	72.80	5	605	0.83%
2020/04/23	1	72.40	0	0.00	72.30	1	601	0.17%
2020/04/21	7	70.17	2	70.50	69.60	5	592	0.84%
2020/04/17	1	72.90	0	0.00	72.80	1	588	0.17%
2020/04/16	9	73.39	0	0.00	73.40	9	585	1.54%
2020/04/15	4	72.55	0	0.00	72.50	4	585	0.68%
2020/04/13	0	0.00	1	71.00	70.60	-1	585	-0.17%
2020/04/09	1	69.80	3	69.10	69.10	-2	596	-0.34%
2020/04/08	0	0.00	2	71.50	71.30	-2	587	-0.34%
2020/04/07	4	69.85	3	69.37	69.40	1	586	0.17%
2020/04/06	3	66.20	0	0.00	67.70	3	586	0.51%
2020/04/01	0	0.00	4	66.65	66.70	-4	590	-0.68%
2020/03/30	3	65.10	0	0.00	65.60	3	638	0.47%
2020/03/27	2	66.10	0	0.00	65.40	2	671	0.30%
2020/03/26	3	65.20	0	0.00	66.00	3	671	0.45%
2020/03/25	0	0.00	23	65.63	66.00	-23	670	-3.43%
2020/03/24	20	64.50	0	0.00	63.40	20	663	3.01%
2020/03/20	0	0.00	3	59.40	59.50	-3	659	-0.46%
2020/03/19	3	54.80	0	0.00	54.10	3	654	0.46%
2020/03/18	1	61.90	0	0.00	60.10	1	639	0.16%
2020/03/16	1	66.00	0	0.00	64.50	1	635	0.16%
2020/03/10	0	0.00	1	76.10	77.00	-1	621	-0.16%
2020/03/09	1	79.50	4	79.10	78.30	-3	615	-0.49%
2020/03/06	0	0.00	10	81.51	81.50	-10	612	-1.63%
2020/03/03	1	81.30	0	0.00	80.80	1	620	0.16%
2020/02/27	1	82.30	2	81.90	80.30	-1	622	-0.16%
2020/02/26	0.8	81.50	0	0.00	81.60	0.8	605	0.13%
2020/02/25	0	0.00	3	80.70	80.70	-3	606	-0.49%
2020/02/24	5	81.66	0	0.00	81.20	5	610	0.82%
2020/02/21	1	82.10	1	81.70	82.50	0	631	0.00%
2020/02/13	2	81.30	14	82.31	81.00	-12	664	-1.80%
2020/02/12	0	0.00	2	81.20	81.30	-2	685	-0.29%
2020/02/11	5	80.00	0	0.00	80.00	5	686	0.73%
2020/02/10	7	79.26	0	0.00	79.10	7	699	1.00%
2020/02/07	5	81.20	0	0.00	80.60	5	704	0.71%
2020/02/06	5	82.40	0	0.00	82.40	5	721	0.69%
2020/02/04	0	0.00	5	81.40	81.30	-5	732	-0.68%
2020/02/03	6	74.63	3	74.80	79.50	3	734	0.41%
2020/01/31	1	80.40	1	82.00	80.80	0	717	0.00%
2020/01/30	2	81.20	0	0.00	81.20	2	719	0.28%
2020/01/13	1	89.10	0	0.00	90.80	1	801	0.12%
2020/01/07	1	90.70	0	0.00	90.60	1	884	0.11%
2020/01/06	1	91.10	0	0.00	91.10	1	891	0.11%
2020/01/03	0	0.00	1	95.40	93.40	-1	895	-0.11%
2019/12/27	2	95.25	80	95.06	95.20	-78	965	-8.08%
2019/12/26	3	95.77	1	96.40	95.40	2	966	0.21%
2019/12/25	80	95.62	2	96.20	96.30	78	963	8.10%
2019/12/24	0	0.00	5	93.12	94.60	-5	948	-0.53%
2019/12/19	1	92.40	0	0.00	92.60	1	965	0.10%
2019/12/18	0	0.00	4	92.68	92.10	-4	972	-0.41%
2019/12/17	1	91.70	0	0.00	92.10	1	981	0.10%
2019/12/13	0.1	91.00	1	91.30	91.00	-0.9	1,000	-0.09%
2019/12/12	1	91.00	1	92.40	91.00	0	1,014	0.00%
2019/12/06	3	92.70	2	93.25	92.20	1	1,116	0.09%
2019/12/05	1	92.00	2	91.60	92.00	-1	1,121	-0.09%
2019/12/04	0	0.00	1	90.60	89.80	-1	1,139	-0.09%
2019/11/29	0	0.00	1	89.90	90.20	-1	1,341	-0.07%
2019/11/26	1	91.00	0	0.00	91.30	1	1,419	0.07%
2019/11/25	0.1	90.90	0	0.00	90.80	0.1	1,460	0.01%
2019/11/22	1	91.10	0	0.00	91.50	1	1,511	0.07%
2019/11/21	0	0.00	1	90.60	91.00	-1	1,543	-0.06%
2019/11/20	1	91.80	1	92.30	91.10	0	1,688	0.00%
2019/11/18	0	0.00	1	87.60	87.70	-1	1,772	-0.06%
2019/11/14	1	88.70	0	0.00	88.70	1	1,944	0.05%
2019/11/13	1	89.20	0	0.00	88.40	1	1,960	0.05%
2019/11/11	0	0.00	0.1	89.00	88.90	-0.1	1,999	0.00%
2019/11/06	1	93.80	0	0.00	94.70	1	2,122	0.05%
2019/11/05	11	95.00	2	95.00	94.80	9	2,159	0.42%
2019/10/30	1	95.80	2	96.35	95.90	-1	2,594	-0.04%
2019/10/29	2	95.25	0	0.00	95.80	2	2,639	0.08%
2019/10/28	0	0.00	3	97.70	97.70	-3	2,690	-0.11%
2019/10/25	1	97.40	1	98.50	97.60	0	2,747	0.00%
2019/10/24	2	97.70	1	98.30	97.80	1	2,914	0.03%
2019/10/23	0	0.00	3	95.80	97.80	-3	3,121	-0.10%
2019/10/22	0	0.00	1	95.40	95.00	-1	3,101	-0.03%
2019/10/21	4	94.10	0	0.00	94.60	4	3,158	0.13%
2019/10/18	4	94.28	0	0.00	94.30	4	3,198	0.13%
2019/10/17	0	0.00	2	93.85	93.80	-2	3,206	-0.06%
2019/10/15	2.1	92.24	2	92.95	92.10	0.1	3,174	0.00%
2019/10/14	0.1	95.10	3	95.60	95.10	-2.9	3,154	-0.09%
2019/10/09	1	95.10	0	0.00	95.00	1	3,151	0.03%
2019/10/08	5.1	96.35	0	0.00	94.40	5.1	3,156	0.16%
2019/10/07	2.1	99.48	0	0.00	98.10	2.1	3,112	0.07%
2019/10/04	1	100.00	3	102.00	100.50	-2	3,105	-0.06%
2019/09/27	2	100.25	0	0.00	101.00	2	3,132	0.06%
2019/09/25	0	0.00	2	104.00	103.00	-2	3,140	-0.06%
2019/09/24	5	103.60	0	0.00	103.50	5	3,180	0.16%
2019/09/23	1	101.50	0	0.00	102.50	1	3,165	0.03%
2019/09/18	0.1	101.00	0	0.00	101.50	0.1	3,163	0.00%
2019/09/17	0.1	100.00	1.1	100.45	100.00	-1	3,165	-0.03%
2019/09/16	3.1	101.65	2	100.50	101.50	1.1	3,193	0.03%
2019/09/12	0.9	104.50	0	0.00	103.50	0.9	3,203	0.03%
2019/09/11	1	103.00	0	0.00	103.00	1	3,199	0.03%
2019/09/10	1.1	102.63	5	103.30	103.50	-3.9	3,196	-0.12%
2019/09/09	2	110.00	0	0.00	110.00	2	3,149	0.06%
2019/09/06	1	109.50	0	0.00	109.00	1	3,135	0.03%
2019/09/05	0	0.00	1	112.00	111.00	-1	3,112	-0.03%
2019/09/04	1	110.00	0	0.00	110.00	1	3,082	0.03%
2019/09/03	2	114.25	7	114.36	109.00	-5	3,074	-0.16%
2019/09/02	0	0.00	2	107.50	108.50	-2	2,951	-0.07%
2019/08/29	0	0.00	1	109.00	106.00	-1	2,915	-0.03%
2019/08/28	1	108.50	0	0.00	107.50	1	2,880	0.03%
2019/08/27	5	112.40	1	112.00	110.00	4	2,851	0.14%
2019/08/23	0	0.00	1	110.50	111.50	-1	2,792	-0.04%
2019/08/22	2	108.50	5	109.20	108.00	-3	2,653	-0.11%
2019/08/21	1	107.00	0	0.00	107.50	1	2,613	0.04%
2019/08/20	7	108.93	8	110.13	107.50	-1	2,574	-0.04%
2019/08/19	0	0.00	2	102.00	102.50	-2	2,430	-0.08%
2019/08/16	0	0.00	2	101.25	100.50	-2	2,449	-0.08%
2019/08/15	2	99.30	0	0.00	99.30	2	2,464	0.08%
2019/08/14	2	101.00	2	103.25	101.00	0	2,476	0.00%
2019/08/13	3	100.50	0	0.00	100.50	3	2,484	0.12%
2019/08/12	2.1	104.24	2	105.00	103.50	0.1	2,533	0.00%
2019/08/08	3	109.33	7	110.79	112.00	-4	2,625	-0.15%
2019/08/07	2.1	107.26	4	107.75	105.50	-1.9	2,604	-0.07%
2019/08/05	2	111.45	0	0.00	107.00	2	2,683	0.08%
2019/08/02	12	113.13	0	0.00	113.50	12	2,685	0.45%
2019/08/01	0	0.00	8	108.81	114.00	-8	2,652	-0.30%
2019/07/30	5	106.80	1	104.50	103.00	4	2,459	0.16%
2019/07/26	1	110.50	2	111.25	111.50	-1	2,484	-0.04%
2019/07/25	2	108.00	8	106.94	110.50	-6	2,336	-0.26%
2019/07/24	0	0.00	3	98.60	100.50	-3	2,174	-0.14%
2019/07/23	9	100.17	3	99.40	98.60	6	2,210	0.27%
2019/07/22	1	97.10	0	0.00	97.70	1	2,208	0.05%
2019/07/19	1	95.90	2	95.05	94.50	-1	2,280	-0.04%
2019/07/17	1	93.80	1	94.50	93.70	0	2,513	0.00%
2019/07/16	0	0.00	2	95.40	94.40	-2	2,644	-0.08%
2019/07/12	1	93.70	0	0.00	93.10	1	2,827	0.04%
2019/07/09	1	92.70	0	0.00	92.30	1	2,992	0.03%
2019/07/05	1	95.20	0	0.00	95.20	1	2,990	0.03%
2019/07/03	1	94.90	0	0.00	94.40	1	3,066	0.03%
2019/07/01	2	96.25	5	97.10	96.10	-3	3,073	-0.10%
2019/06/25	1	91.90	0	0.00	91.80	1	3,033	0.03%
2019/06/21	2	96.70	10	94.00	94.00	-8	3,014	-0.27%
2019/06/20	2	95.50	0	0.00	97.10	2	2,979	0.07%
2019/06/12	0	0.00	2	94.90	94.70	-2	2,958	-0.07%
2019/06/11	1	95.20	2	94.60	94.40	-1	2,967	-0.03%
2019/06/10	4	94.05	0	0.00	95.00	4	2,989	0.13%
2019/05/31	0	0.00	3	92.40	93.00	-3	3,005	-0.10%
2019/05/30	3	92.90	0	0.00	93.00	3	3,008	0.10%
2019/05/21	0	0.00	2	90.10	91.60	-2	3,000	-0.07%
2019/05/20	1	92.00	0	0.00	91.50	1	3,022	0.03%
2019/05/10	0	0.00	7	100.06	102.50	-7	2,571	-0.27%
2019/05/09	3	103.50	1	100.50	101.00	2	2,521	0.08%
2019/05/07	7	102.14	0	0.00	102.50	7	2,385	0.29%
2019/05/03	0	0.00	10	105.00	104.50	-10	2,271	-0.44%
2019/04/30	1	99.80	0	0.00	100.50	1	2,155	0.05%
2019/04/25	12	107.13	2	106.50	104.00	10	1,984	0.50%
2019/04/24	12	105.54	2	104.50	103.50	10	1,889	0.53%
2019/04/23	0.1	104.00	0	0.00	103.00	0.1	1,773	0.01%
2019/04/22	0	0.00	2	102.75	105.00	-2	1,642	-0.12%
2019/04/19	2	94.05	2	96.45	95.60	0	1,505	0.00%
2019/04/18	0.1	90.10	0	0.00	90.10	0.1	1,385	0.01%
2019/04/16	2	90.45	1	91.50	91.00	1	1,269	0.08%
2019/04/15	1	85.20	1	87.30	86.60	0	1,155	0.00%
2019/04/11	0	0.00	1	86.60	83.70	-1	1,129	-0.09%
2019/04/10	0	0.00	1	86.30	87.10	-1	1,100	-0.09%
2019/04/01	0	0.00	2	82.40	82.30	-2	943	-0.21%
2019/03/18	3	81.60	0	0.00	81.50	3	972	0.31%
2019/03/14	0.1	80.50	0	0.00	80.70	0.1	972	0.01%
2019/03/12	0	0.00	1	79.50	80.00	-1	951	-0.11%
2019/03/11	1	79.00	0	0.00	79.10	1	964	0.10%
2019/03/07	0.1	79.60	0	0.00	79.30	0.1	981	0.01%
2019/03/05	0.1	80.00	0	0.00	79.90	0.1	1,013	0.01%
2019/02/25	0	0.00	6	83.60	83.40	-6	1,043	-0.58%
2019/02/22	1	82.00	4	84.75	82.10	-3	1,049	-0.29%
2019/02/20	8	83.93	2	84.40	84.40	6	1,010	0.59%
2019/02/19	5	84.30	0	0.00	85.20	5	975	0.51%
2019/02/13	0.1	80.40	0	0.00	80.50	0.1	877	0.01%
2019/02/12	1	81.00	0	0.00	81.00	1	879	0.11%
2019/01/30	0	0.00	10	79.62	79.50	-10	840	-1.19%
2019/01/29	0	0.00	40	78.55	79.00	-40	819	-4.88%
2019/01/28	1	78.80	0	0.00	78.40	1	817	0.12%
2019/01/25	0.1	78.50	4	78.90	78.70	-3.9	815	-0.48%
2019/01/24	0	0.00	8	78.30	78.40	-8	818	-0.98%
2019/01/23	1	77.60	0	0.00	77.50	1	818	0.12%
2019/01/22	12	77.35	2	79.00	78.00	10	815	1.23%
2019/01/21	18	79.87	0	0.00	77.80	18	810	2.22%
2019/01/17	12	79.23	0	0.00	80.20	12	813	1.47%
2019/01/16	0	0.00	4	80.00	80.30	-4	800	-0.50%
2019/01/15	0	0.00	2	77.75	78.10	-2	781	-0.26%
2019/01/14	2	77.70	0	0.00	77.20	2	778	0.26%
2019/01/10	26	76.39	1	76.40	76.00	25	776	3.22%
2019/01/09	1.1	79.41	1	77.10	77.10	0.1	769	0.01%
2019/01/08	1	77.40	1	78.10	78.20	0	762	0.00%
2018/12/17	0.1	79.10	0	0.00	78.70	0.1	742	0.01%
2018/12/14	0	0.00	1	80.10	80.00	-1	736	-0.14%
2018/12/12	0	0.00	1	80.50	79.70	-1	715	-0.14%
2018/12/07	2	78.45	0	0.00	78.90	2	658	0.30%
2018/12/05	0	0.00	1	79.00	78.20	-1	619	-0.16%
2018/12/03	1	81.00	1	81.50	79.90	0	585	0.00%
2018/11/29	0	0.00	1	78.20	77.70	-1	532	-0.19%
2018/11/28	2	77.00	1	77.80	77.80	1	503	0.20%
2018/11/22	1	75.80	4	75.30	74.80	-3	418	-0.72%
2018/11/21	1	73.10	0	0.00	73.50	1	383	0.26%
2018/11/19	0	0.00	3	70.33	70.50	-3	344	-0.87%
2018/11/12	1	71.10	0	0.00	70.80	1	349	0.29%
2018/11/09	2	70.75	0	0.00	70.80	2	354	0.56%
2018/11/02	0	0.00	1	69.20	69.50	-1	376	-0.27%
2018/10/29	1	68.50	0	0.00	68.00	1	378	0.26%
2018/10/26	1	66.50	1	68.00	67.80	0	384	0.00%
2018/10/25	0	0.00	2	70.30	70.30	-2	375	-0.53%
2018/10/23	1	75.40	0	0.00	72.90	1	380	0.26%
2018/10/22	0	0.00	1	73.40	73.50	-1	374	-0.27%
2018/10/18	1	73.60	0	0.00	72.50	1	383	0.26%
2018/10/11	0	0.00	5	65.30	67.50	-5	555	-0.90%
2018/10/05	0	0.00	7	74.10	74.70	-7	750	-0.93%
2018/10/04	0	0.00	1	73.80	74.60	-1	740	-0.13%
2018/10/03	1	73.60	1	74.30	74.50	0	740	0.00%
2018/10/01	2	74.65	0	0.00	74.70	2	741	0.27%
2018/09/18	0	0.00	1	71.20	71.30	-1	758	-0.13%
2018/09/12	0.1	68.80	0	0.00	68.60	0.1	765	0.02%
2018/09/06	1	70.80	0	0.00	70.50	1	782	0.13%
2018/09/05	0	0.00	1	71.80	71.40	-1	818	-0.12%
2018/08/17	1	70.50	0	0.00	69.10	1	902	0.11%
2018/08/07	2	74.50	0	0.00	74.30	2	850	0.24%
2018/08/06	5	74.90	0	0.00	75.00	5	848	0.59%
2018/07/23	1	75.00	0	0.00	75.00	1	807	0.12%
2018/07/20	0	0.00	1	78.10	80.10	-1	795	-0.13%
2018/07/18	4	85.30	0	0.00	83.50	4	725	0.55%
2018/07/17	0	0.00	4	83.90	82.30	-4	653	-0.61%
2018/07/16	2	83.55	13	83.65	84.10	-11	602	-1.83%
2018/07/13	11	81.22	1	80.00	79.90	10	481	2.08%
2018/06/27	1	78.80	0	0.00	77.50	1	379	0.26%
2018/06/20	0	0.00	2	75.00	74.70	-2	358	-0.56%
2018/06/15	1	79.80	25	79.58	79.10	-24	344	-6.97%
2018/06/14	1	79.90	2	79.00	78.90	-1	339	-0.29%
2018/06/13	1	81.00	0	0.00	79.50	1	335	0.30%
2018/06/06	0	0.00	1	77.20	78.00	-1	291	-0.34%
2018/06/05	1	76.40	1	76.70	76.80	0	280	0.00%
2018/06/04	5	78.50	7	78.03	78.00	-2	268	-0.74%
2018/06/01	29	75.76	1	75.80	75.70	28	237	11.80%
2018/05/22	2	66.10	0	0.00	66.00	2	228	0.88%
2018/03/13	0.2	72.40	1	73.00	72.30	-0.8	350	-0.22%
2018/03/09	0	74.00	0	0.00	73.00	0	357	0.01%
2018/03/07	0.2	74.00	1	73.20	73.10	-0.8	393	-0.21%
2018/02/27	5.3	73.77	0	0.00	74.10	5.3	392	1.35%
2018/02/26	20	74.00	0	0.00	73.90	20	390	5.12%
2018/02/23	0	0.00	1	77.10	75.50	-1	381	-0.26%
2018/02/22	0	0.00	1	76.80	77.80	-1	373	-0.27%
2018/02/05	1	75.50	25	77.04	77.10	-24	356	-6.73%
2018/02/02	1	77.10	0	0.00	76.90	1	360	0.28%
2018/01/31	5	76.00	0	0.00	75.80	5	404	1.24%
2018/01/29	20	76.10	0	0.00	75.20	20	410	4.88%
2018/01/22	1	77.10	0	0.00	77.30	1	438	0.23%
2018/01/17	2	77.00	0	0.00	76.90	2	435	0.46%
2018/01/09	0	0.00	3	75.37	74.80	-3	453	-0.66%
2018/01/08	1	79.00	0	0.00	77.00	1	448	0.22%
2018/01/04	1	76.20	2	76.55	77.30	-1	452	-0.22%
2018/01/02	1	77.60	0	0.00	77.10	1	455	0.22%