昇達科 (3491)-凱基-中山券商分點個股進出

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
201.5
漲跌
▲1.5
漲幅
+0.75%
成交量
1,303張
產業
上櫃通信網路類股
527人加入追蹤

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/06	0	0.00	4.2	201.48	201.50	-4.2	1,763	-0.24%
2024/05/03	134	200.15	39	204.10	200.00	95	1,753	5.42%	大買/
2024/05/02	0	0.00	25.1	202.02	198.50	-25.1	1,720	-1.46%
2024/04/30	13	197.92	5	198.70	198.00	8	1,673	0.48%
2024/04/29	32	194.88	1.1	197.77	193.00	30.9	1,596	1.93%
2024/04/26	21	196.50	0	0.00	197.50	21	1,546	1.36%
2024/04/25	50	196.86	2	196.28	197.00	48	1,503	3.19%
2024/04/24	3.2	188.49	2	191.01	196.50	1.2	1,393	0.08%
2024/04/23	0	0.00	2	182.00	179.50	-2	1,200	-0.17%
2024/04/22	1	179.00	9	177.83	179.50	-8	1,154	-0.69%
2024/04/19	0.1	181.50	1	182.50	182.50	-1	1,113	-0.09%
2024/04/18	0	0.00	0.2	183.83	180.50	-0.2	1,046	-0.01%
2024/04/17	0.2	175.00	11.1	181.37	180.50	-10.9	976	-1.12%
2024/04/16	10.1	168.50	3.1	168.00	171.00	7	887	0.78%
2024/04/15	1	175.50	0.1	175.00	170.50	1	874	0.11%
2024/04/12	0.1	170.00	0	0.00	168.50	0.1	840	0.01%
2024/04/08	0	0.00	0.1	172.00	172.00	-0.1	808	-0.01%
2024/04/03	0	0.00	1	168.50	168.00	-1	787	-0.13%
2024/04/02	10.1	170.25	0	0.00	170.00	10.1	781	1.29%
2024/04/01	1	167.00	1.2	170.25	169.50	-0.2	749	-0.03%
2024/03/29	1	157.50	0	0.00	158.00	1	711	0.14%
2024/03/28	0	0.00	2	158.00	157.50	-2	713	-0.28%
2024/03/27	1	158.00	0	0.00	158.50	1	714	0.14%
2024/03/18	0	0.00	10	153.00	156.50	-10	754	-1.33%
2024/03/15	10	151.00	5	151.00	151.50	5	758	0.66%
2024/03/14	0.2	150.74	0	0.00	149.50	0.2	777	0.03%
2024/03/12	0	0.00	1	158.50	161.00	-1	795	-0.13%
2024/03/11	1	158.00	0	0.00	156.50	1	796	0.13%
2024/03/08	4	165.00	2.1	159.23	156.00	2	796	0.24%
2024/03/07	1	171.00	16.1	168.54	166.00	-15.1	777	-1.94%
2024/03/06	10.1	171.25	1	171.00	172.00	9.1	747	1.21%
2024/03/05	0	0.00	1	167.00	164.50	-1	695	-0.14%
2024/03/04	1	164.00	8	163.19	164.00	-7	693	-1.01%
2024/02/23	0	0.00	1	163.00	161.00	-1	711	-0.14%
2024/02/22	1	161.50	15	162.50	163.00	-14	741	-1.89%
2024/02/21	0	0.00	1	159.50	159.00	-1	756	-0.13%
2024/01/23	1	163.00	0.4	161.25	163.00	0.6	1,246	0.05%
2024/01/22	6	158.50	0	0.00	161.00	6	1,279	0.47%
2024/01/18	0.4	155.25	0	0.00	154.50	0.4	1,449	0.03%
2024/01/17	2.1	157.05	0	0.00	156.00	2.1	1,474	0.14%
2024/01/09	1	161.00	0	0.00	161.50	1	1,696	0.06%
2024/01/08	17	162.47	0	0.00	162.00	17	1,812	0.94%
2024/01/04	0	156.50	18	157.17	157.50	-18	1,866	-0.96%
2024/01/02	0	162.00	0	0.00	161.00	0	1,886	0.00%
2023/12/27	18	162.00	0	0.00	163.00	18	1,911	0.94%
2023/12/22	0	0.00	0.1	163.00	162.50	-0.1	1,964	-0.01%
2023/12/19	2.1	161.05	0	0.00	161.50	2.1	2,144	0.10%
2023/12/14	2	167.50	0	0.00	166.00	2	2,162	0.09%
2023/12/13	0	0.00	1	169.50	169.00	-1	2,192	-0.05%
2023/12/08	3.1	167.38	2	168.00	167.00	1.1	2,174	0.05%
2023/12/07	0	0.00	1.1	170.77	166.00	-1.1	2,149	-0.05%
2023/12/06	1	163.00	0	0.00	163.00	1	2,102	0.05%
2023/12/05	0.1	163.00	0	0.00	162.50	0.1	2,098	0.00%
2023/11/30	1	166.00	0	0.00	164.50	1	2,079	0.05%
2023/11/28	0	0.00	2	165.50	166.00	-2	2,076	-0.10%
2023/11/22	0.2	164.33	0	0.00	163.50	0.2	2,122	0.01%
2023/11/21	0	0.00	1	168.00	167.00	-1	2,098	-0.05%
2023/11/20	4	166.00	1	165.50	165.50	3	2,074	0.14%
2023/11/17	0	0.00	0.1	166.50	169.00	-0.1	2,046	0.00%
2023/11/16	1	167.00	0	0.00	167.00	1	2,037	0.05%
2023/11/15	1	166.50	1	164.50	164.50	0	2,036	0.00%
2023/11/14	1	166.48	0	0.00	166.50	1	2,027	0.05%
2023/11/13	0.1	165.00	0	0.00	166.00	0.1	2,018	0.00%
2023/11/09	1.1	168.86	0	0.00	166.00	1.1	1,982	0.05%
2023/11/08	0	0.00	1	172.00	170.50	-1	1,934	-0.05%
2023/11/07	0	0.00	0.1	173.00	171.50	-0.1	1,919	0.00%
2023/11/06	1	169.50	1	169.00	171.00	0	1,910	0.00%
2023/11/03	7	172.64	0	0.00	171.00	7	1,890	0.37%
2023/11/01	0	0.00	1	170.50	166.00	-1	1,803	-0.06%
2023/10/31	4	175.49	3	174.83	168.50	1	1,760	0.06%
2023/10/30	0.1	171.00	0	0.00	169.50	0.1	1,572	0.00%
2023/10/26	3	170.50	5.6	169.86	168.50	-2.6	1,522	-0.17%
2023/10/25	1	169.99	0	0.00	168.50	1	1,415	0.07%
2023/10/24	3	168.50	1	169.00	171.50	2	1,391	0.14%
2023/10/23	0	167.00	0	0.00	166.50	0	1,356	0.00%
2023/10/20	1	162.00	1	164.00	164.00	0	1,344	0.00%
2023/10/19	3	167.33	2	169.50	167.00	1	1,333	0.08%
2023/10/18	1	173.00	4	173.25	171.00	-3	1,285	-0.23%
2023/10/17	0	0.00	1.1	173.36	170.50	-1.1	1,231	-0.09%
2023/10/16	3.1	172.18	2	169.00	169.00	1.1	1,175	0.09%
2023/10/13	1	164.50	2	163.27	166.00	-1	1,069	-0.09%
2023/10/12	2	161.25	2	159.75	160.50	0	1,028	0.00%
2023/10/11	1	155.50	1	159.00	158.00	0	1,014	0.00%
2023/10/06	0	0.00	1	157.00	157.00	-1	992	-0.10%
2023/10/05	1	157.00	1	159.50	156.00	0	997	0.00%
2023/10/04	1	157.50	0	0.00	156.50	1	1,011	0.10%
2023/10/03	1	160.50	1	157.00	155.50	0	1,020	0.00%
2023/10/02	0	0.00	5	157.50	159.00	-5	1,011	-0.49%
2023/09/28	11	155.86	6	156.08	154.50	5	1,018	0.49%
2023/09/27	2.1	157.47	2	157.00	156.50	0.1	1,015	0.01%
2023/09/26	1	166.50	3.1	162.71	162.50	-2.1	993	-0.21%
2023/09/25	2	170.00	6	166.00	169.50	-4	961	-0.42%
2023/09/22	0	0.00	1	158.00	158.50	-1	864	-0.12%
2023/09/21	0	0.00	0.1	152.00	153.00	-0.1	877	-0.01%
2023/09/20	0	0.00	1	156.00	156.00	-1	899	-0.11%
2023/09/19	0.1	154.00	0	0.00	154.50	0.1	917	0.01%
2023/09/18	4.1	157.41	0	0.00	155.50	4.1	926	0.44%
2023/09/15	3	155.67	4	155.50	153.50	-1	870	-0.11%
2023/09/13	0	0.00	1	153.00	154.00	-1	858	-0.12%
2023/09/12	0	0.00	1	154.00	151.50	-1	867	-0.12%
2023/09/11	1	146.50	1	149.50	149.50	0	876	0.00%
2023/09/08	2	150.75	1	151.50	149.50	1	869	0.12%
2023/09/07	1	150.50	0.1	151.00	149.50	1	867	0.11%
2023/09/06	4.1	154.52	1	155.00	153.50	3.1	878	0.35%
2023/09/04	1	154.00	0	0.00	156.00	1	875	0.11%
2023/08/31	0	0.00	3	157.67	157.00	-3	882	-0.34%
2023/08/30	5	156.30	2	158.25	156.00	3	869	0.35%
2023/08/29	0	0.00	0.1	151.00	152.50	-0.1	831	-0.01%
2023/08/28	0.1	149.00	0	0.00	149.00	0.1	826	0.01%
2023/08/25	0	0.00	1	149.50	147.50	-1	824	-0.12%
2023/08/24	0	0.00	1	148.50	146.50	-1	831	-0.12%
2023/08/23	2	144.00	0	0.00	144.00	2	840	0.24%
2023/08/21	2	145.00	1	146.00	145.00	1	875	0.11%
2023/08/17	1	141.50	0	0.00	142.00	1	917	0.11%
2023/08/14	0	0.00	2	139.75	136.50	-2	1,019	-0.20%
2023/08/09	1	138.50	0	0.00	138.00	1	1,028	0.10%
2023/08/08	2	142.00	0	0.00	141.00	2	1,024	0.20%
2023/08/07	1	147.00	1.5	147.00	146.50	-0.5	1,029	-0.05%
2023/08/04	0	0.00	1	149.50	149.00	-1	1,036	-0.10%
2023/08/02	1	148.50	0	0.00	148.00	1	1,046	0.10%
2023/08/01	4	153.75	2	159.00	154.00	2	1,041	0.19%
2023/07/26	0	0.00	0.1	150.00	147.00	-0.1	1,048	-0.01%
2023/07/24	0.1	152.00	0	0.00	153.50	0.1	1,073	0.01%
2023/07/21	3	151.50	2	151.50	151.50	1	1,084	0.09%
2023/07/18	1	152.00	0	0.00	152.00	1	1,164	0.09%
2023/07/17	0	0.00	1	157.50	156.50	-1	1,182	-0.08%
2023/07/12	3	153.33	0.2	153.00	151.50	2.8	1,378	0.20%
2023/07/11	1	154.96	0	0.00	154.50	1	1,399	0.07%
2023/07/07	0	160.17	0	0.00	161.00	0	1,530	0.00%
2023/07/06	0.2	162.25	0	0.00	160.50	0.2	1,555	0.01%
2023/07/03	0	0.00	1	166.50	167.50	-1	1,708	-0.06%
2023/06/28	0.1	166.00	0	0.00	163.50	0.1	2,099	0.00%
2023/06/26	6	165.50	6	166.50	166.00	0	2,173	0.00%
2023/06/14	0.1	163.00	0	0.00	162.00	0.1	2,663	0.00%
2023/06/12	0.1	164.00	0	0.00	164.00	0.1	2,911	0.00%
2023/06/08	0	0.00	0.2	171.00	169.50	-0.2	3,223	-0.01%
2023/06/07	0.1	171.00	0	0.00	171.00	0.1	3,461	0.00%
2023/06/06	0	169.25	0	0.00	168.50	0	3,643	0.00%
2023/06/01	0.1	174.50	1	174.00	173.50	-0.9	3,826	-0.02%
2023/05/29	1	175.00	0	0.00	176.50	1	4,025	0.02%
2023/05/24	0	0.00	1	173.00	173.50	-1	4,144	-0.02%
2023/05/23	0	0.00	2	176.00	176.00	-2	4,181	-0.05%
2023/05/22	0	0.00	2	173.75	172.00	-2	4,164	-0.05%
2023/05/19	2	172.50	2.1	169.68	171.50	-0.1	4,139	0.00%
2023/05/16	1	165.50	0	0.00	162.50	1	4,095	0.02%
2023/05/12	0	0.00	2	157.50	161.50	-2	4,136	-0.05%
2023/05/04	1	164.00	0	0.00	164.00	1	4,158	0.02%
2023/04/28	1	162.00	0	0.00	165.50	1	4,148	0.02%
2023/04/21	0	167.00	0	0.00	166.00	0	4,060	0.00%
2023/04/20	0	175.00	0	0.00	172.00	0	4,022	0.00%
2023/04/19	0	179.00	0	0.00	177.00	0	4,002	0.00%
2023/04/18	1	182.00	2	183.00	180.50	-1	3,973	-0.03%
2023/04/17	2	185.25	1	184.50	181.00	1	3,910	0.03%
2023/04/14	1	178.00	0	0.00	177.00	1	3,800	0.03%
2023/04/13	5	179.50	5	182.30	176.00	0	3,775	0.00%
2023/04/12	5	185.50	2	184.25	185.50	3	3,699	0.08%
2023/04/11	7	181.93	7	180.50	183.00	0	3,611	0.00%
2023/04/10	0	180.00	0.1	181.50	181.50	0	3,589	0.00%
2023/04/07	3	180.00	3.1	181.46	179.50	-0.1	3,559	0.00%
2023/04/06	0	0.00	48	177.90	178.50	-48	3,554	-1.35%
2023/03/31	16.1	184.72	105	178.58	175.00	-88.9	3,468	-2.56%	大賣/
2023/03/30	0	0.00	9	172.56	175.00	-9	3,112	-0.29%
2023/03/29	1	166.00	0	0.00	166.00	1	3,048	0.03%
2023/03/28	15	167.67	1	167.00	167.50	14	3,054	0.46%
2023/03/27	36	168.85	3	171.00	172.00	33	3,031	1.09%
2023/03/24	1	175.00	3	173.67	173.50	-2	2,968	-0.07%
2023/03/23	98	174.18	9	176.67	173.00	89	2,888	3.08%
2023/03/22	1	165.50	5	168.60	170.00	-4	2,630	-0.15%
2023/03/21	1	163.00	1	162.00	162.50	0	2,556	0.00%
2023/03/20	1	162.50	2	161.50	162.00	-1	2,536	-0.04%
2023/03/17	4	163.25	0	0.00	161.50	4	2,545	0.16%
2023/03/16	1	162.50	1	166.00	162.50	0	2,514	0.00%
2023/03/15	15	171.73	13	167.08	166.00	2	2,548	0.08%
2023/03/14	3	169.33	1	172.00	168.00	2	2,442	0.08%
2023/03/13	5	168.80	5	171.30	173.00	0	2,377	0.00%
2023/03/10	4	166.63	5	168.00	164.00	-1	2,257	-0.04%
2023/03/09	6	164.50	7	166.71	173.50	-1	2,112	-0.05%
2023/03/08	6	157.92	3	157.50	158.00	3	2,066	0.15%
2023/03/07	2	153.25	0	0.00	151.00	2	2,078	0.10%
2023/03/06	1	158.00	1	156.50	156.50	0	2,044	0.00%
2023/03/03	3	154.67	2	155.00	155.50	1	1,985	0.05%
2023/03/02	0	0.00	1	155.50	156.00	-1	1,966	-0.05%
2023/03/01	1	155.00	4	152.00	155.00	-3	1,923	-0.16%
2023/02/24	13	153.46	10	149.40	149.50	3	1,792	0.17%
2023/02/23	1	147.50	18	145.00	146.00	-17	1,678	-1.01%
2023/02/21	0	0.00	126	145.71	144.50	-126	1,668	-7.55%	大賣/鉅額交易
2023/02/20	1	143.50	0	0.00	143.00	1	1,715	0.06%
2023/02/16	0	0.00	3	142.17	143.00	-3	1,825	-0.16%
2023/02/15	0	0.00	1	139.00	139.50	-1	1,891	-0.05%
2023/02/14	3.4	143.47	0	0.00	140.50	3.4	1,903	0.18%
2023/02/13	0	0.00	3	143.50	143.50	-3	1,905	-0.16%
2023/02/03	1	141.00	0	0.00	139.50	1	2,016	0.05%
2023/02/02	0	0.00	2	143.50	143.50	-2	2,005	-0.10%
2023/01/31	0	0.00	3	139.50	140.00	-3	1,996	-0.15%
2023/01/30	0	0.00	0.1	138.00	140.00	-0.1	1,999	-0.01%
2023/01/13	1	132.00	61	131.52	131.50	-60	2,052	-2.92%
2023/01/11	3	136.00	45	135.00	134.00	-42	2,172	-1.93%
2023/01/05	10	134.75	10	135.00	131.50	0	2,299	0.00%
2023/01/04	6	136.00	0	0.00	133.00	6	2,340	0.26%
2022/12/29	1.1	135.82	0	0.00	134.50	1.1	2,458	0.04%
2022/12/28	0	0.00	3	136.50	134.00	-3	2,478	-0.12%
2022/12/27	2	140.75	6	141.50	140.00	-4	2,484	-0.16%
2022/12/26	16	141.91	1	143.00	142.50	15	2,484	0.60%
2022/12/23	16	134.75	0	0.00	136.50	16	2,460	0.65%
2022/12/22	8	136.94	2	136.50	135.00	6	2,477	0.24%
2022/12/21	55	134.92	1	135.50	135.00	54	2,494	2.16%
2022/12/19	0	0.00	1.1	140.23	139.00	-1.1	2,526	-0.04%
2022/12/16	0.1	131.50	0	0.00	137.50	0.1	2,536	0.00%
2022/12/14	0	0.00	2	137.50	138.00	-2	2,551	-0.08%
2022/12/13	1	136.00	3	138.17	135.50	-2	2,580	-0.08%
2022/12/09	28	138.45	0	0.00	138.00	28	2,663	1.05%
2022/12/08	2	140.00	3	139.83	140.50	-1	2,717	-0.04%
2022/12/07	6	148.67	5	146.60	140.00	1	2,731	0.04%
2022/12/06	2	147.25	2	147.00	147.00	0	2,655	0.00%
2022/12/05	7.1	145.79	10	145.95	146.00	-2.9	2,591	-0.11%
2022/12/02	3	147.67	3	146.67	147.00	0	2,559	0.00%
2022/12/01	6	141.08	7	139.86	144.50	-1	2,506	-0.04%
2022/11/30	4	141.00	82	139.85	137.50	-78	2,474	-3.15%
2022/11/29	8	135.13	3.9	133.94	135.50	4.1	2,414	0.17%
2022/11/25	8	126.44	5	124.50	124.50	3	2,510	0.12%
2022/11/24	10	126.00	2	126.00	127.00	8	2,570	0.31%
2022/11/23	65	127.37	0	0.00	124.50	65	2,602	2.50%
2022/11/22	1	125.00	2	125.00	124.50	-1	2,629	-0.04%
2022/11/18	1	126.50	0	0.00	126.00	1	2,778	0.04%
2022/11/17	2	127.25	0	0.00	128.50	2	2,805	0.07%
2022/11/16	21.1	126.98	0	0.00	126.50	21.1	2,871	0.73%
2022/11/15	0	0.00	2	136.00	135.00	-2	2,832	-0.07%
2022/11/14	3	129.83	5	128.70	133.00	-2	2,900	-0.07%
2022/11/11	0	0.00	5	125.00	124.00	-5	2,912	-0.17%
2022/11/09	0	0.00	2	124.00	122.50	-2	2,989	-0.07%
2022/11/08	4	123.25	1	124.00	120.50	3	3,065	0.10%
2022/11/07	2	121.50	0	0.00	120.50	2	3,148	0.06%
2022/11/04	0	0.00	1	120.50	120.50	-1	3,254	-0.03%
2022/11/03	1	119.50	1	120.50	120.00	0	3,337	0.00%
2022/11/02	1	119.50	1	120.00	119.50	0	3,502	0.00%
2022/11/01	3	119.83	2	119.00	119.50	1	3,652	0.03%
2022/10/31	0	0.00	3	114.33	114.50	-3	3,643	-0.08%
2022/10/25	0	0.00	4	112.50	111.00	-4	4,256	-0.09%
2022/10/20	3	117.00	0	0.00	115.50	3	4,538	0.07%
2022/10/19	8	125.06	4	125.88	120.50	4	4,539	0.09%
2022/10/18	1	120.00	1	123.00	119.50	0	4,483	0.00%
2022/10/17	3	116.70	0	0.00	122.50	3	4,489	0.07%
2022/10/14	0	0.00	5	123.00	123.50	-5	4,512	-0.11%
2022/10/13	4	118.88	21	118.50	116.00	-17	4,537	-0.37%
2022/10/11	2	126.50	0	0.00	127.00	2	4,555	0.04%
2022/10/07	1	139.96	0.1	138.50	135.00	1	4,555	0.02%
2022/10/05	1	147.50	1	148.50	144.00	0	4,789	0.00%
2022/10/04	2	143.50	0	0.00	144.50	2	4,848	0.04%
2022/10/03	1	141.00	0	0.00	141.00	1	4,953	0.02%
2022/09/30	0.1	135.50	1	138.00	140.00	-1	5,024	-0.02%
2022/09/28	2	138.75	1	138.00	137.50	1	5,130	0.02%
2022/09/26	0	0.00	3	148.50	143.50	-3	5,131	-0.06%
2022/09/23	6	158.00	7	153.50	153.50	-1	5,142	-0.02%
2022/09/21	1	154.50	0	0.00	153.00	1	5,139	0.02%
2022/09/20	0	0.00	2	154.75	155.50	-2	5,150	-0.04%
2022/09/19	0.1	149.50	6	149.83	153.50	-6	5,174	-0.11%
2022/09/16	3	149.83	1	150.00	152.50	2	5,239	0.04%
2022/09/15	0	0.00	22	155.50	149.00	-22	5,231	-0.42%
2022/09/14	1	156.50	45	158.12	158.50	-44	5,260	-0.84%
2022/09/13	4	162.50	3	161.50	161.00	1	5,409	0.02%
2022/09/12	1	165.00	0	0.00	164.00	1	5,500	0.02%
2022/09/08	16	161.38	39	161.28	164.00	-23	5,602	-0.41%
2022/09/06	1	166.50	52.2	163.58	163.00	-51.2	5,881	-0.87%
2022/09/05	4	170.50	7	174.57	170.00	-3	6,038	-0.05%
2022/09/02	8	178.50	8	178.31	176.00	0	6,005	0.00%
2022/09/01	12	177.29	3	176.50	174.00	9	5,881	0.15%
2022/08/31	6	177.25	2	179.50	180.00	4	5,852	0.07%
2022/08/30	6	171.50	6	172.00	174.50	0	5,890	0.00%
2022/08/29	61	167.61	12	169.29	169.50	49	5,983	0.82%
2022/08/26	10	175.75	11	178.00	173.50	-1	5,984	-0.02%
2022/08/25	12	175.25	4	176.00	175.00	8	5,885	0.14%
2022/08/24	6	172.25	3.1	174.34	173.00	2.9	5,889	0.05%
2022/08/23	7.1	174.15	5	175.70	172.50	2.1	5,924	0.04%
2022/08/22	5.1	174.09	3	173.33	170.00	2.1	5,924	0.04%
2022/08/19	4	176.00	34	176.84	179.50	-30	5,947	-0.50%
2022/08/18	4	171.00	3	170.00	173.00	1	5,835	0.02%
2022/08/17	1	168.50	0.1	167.50	167.50	1	5,779	0.02%
2022/08/16	14.1	171.79	4	174.13	169.50	10.1	5,806	0.17%
2022/08/15	6	168.00	4	172.00	171.50	2	5,701	0.04%
2022/08/12	6	171.25	6	169.42	171.00	0	5,614	0.00%
2022/08/11	5	169.70	8	168.19	170.50	-3	5,511	-0.05%
2022/08/10	2	166.25	3	168.17	164.50	-1	5,417	-0.02%
2022/08/09	1	167.00	7	167.64	168.00	-6	5,347	-0.11%
2022/08/08	3	166.50	13	166.69	170.00	-10	5,179	-0.19%
2022/08/05	3	161.00	1	162.50	162.50	2	5,029	0.04%
2022/08/04	2	156.49	3	157.67	159.50	-1	4,991	-0.02%
2022/08/03	15	163.50	9	163.22	159.50	6	4,896	0.12%
2022/08/02	1	161.00	2	160.50	163.50	-1	4,624	-0.02%
2022/08/01	7	164.79	1	164.00	161.50	6	4,579	0.13%
2022/07/28	10.1	158.45	5	159.10	159.00	5.1	4,410	0.11%
2022/07/27	6	152.33	8	150.69	151.50	-2	4,254	-0.05%
2022/07/26	2	147.25	0	0.00	146.50	2	4,206	0.05%
2022/07/22	3	157.50	2	157.00	153.00	1	4,242	0.02%
2022/07/21	2	157.75	4	156.25	157.50	-2	4,252	-0.05%
2022/07/20	3	154.17	0	0.00	152.00	3	4,242	0.07%
2022/07/19	0	153.50	2	153.00	152.00	-2	4,229	-0.05%
2022/07/18	2	159.75	0	0.00	157.00	2	4,261	0.05%
2022/07/15	2	157.75	2	156.50	157.50	0	4,251	0.00%
2022/07/14	15	157.23	24.1	154.51	159.50	-9.1	4,223	-0.22%
2022/07/13	26.1	161.40	4	159.75	156.00	22.1	4,166	0.53%
2022/07/12	5	150.60	1	150.00	153.50	4	4,049	0.10%
2022/07/11	2	154.00	2	151.75	155.00	0	4,060	0.00%
2022/07/08	4	147.13	5	148.90	152.50	-1	3,974	-0.03%
2022/07/07	4	134.50	3	136.00	139.00	1	3,924	0.03%
2022/07/06	2	130.53	3	132.67	126.50	-1	3,872	-0.03%
2022/07/05	2	136.50	1	133.50	137.00	1	3,871	0.03%
2022/07/04	2	139.50	1.1	142.40	138.00	0.9	3,995	0.02%
2022/07/01	3	148.50	1.1	155.01	140.00	1.9	4,071	0.05%
2022/06/30	1	153.50	0	0.00	152.50	1	4,110	0.02%
2022/06/29	0	161.50	0	0.00	165.00	0	4,217	0.00%
2022/06/28	1	162.00	0	0.00	162.00	1	4,276	0.02%
2022/06/27	11	167.09	2	166.25	167.50	9	4,341	0.21%
2022/06/24	1	159.50	0	0.00	162.00	1	4,401	0.02%
2022/06/23	3.3	159.20	1.4	156.40	158.50	2	4,475	0.04%
2022/06/22	6	165.33	8	163.75	157.50	-2	4,737	-0.04%
2022/06/21	3	172.67	2	172.75	174.50	1	4,993	0.02%
2022/06/20	1.4	173.40	3	174.17	175.00	-1.6	4,977	-0.03%
2022/06/17	3	169.67	7.8	169.58	174.00	-4.8	4,936	-0.10%
2022/06/16	5	171.80	4	173.88	169.00	1	4,982	0.02%
2022/06/15	16	173.78	11	175.68	169.50	5	5,024	0.10%
2022/06/14	2	170.75	7	170.71	173.00	-5	4,864	-0.10%
2022/06/10	3	164.33	1	166.00	163.50	2	4,645	0.04%
2022/06/09	5	165.20	3	165.33	165.50	2	4,636	0.04%
2022/06/08	1	168.50	4	166.75	168.00	-3	4,627	-0.06%
2022/06/07	1	165.50	3	164.00	168.00	-2	4,564	-0.04%
2022/06/02	0	0.00	2	156.75	156.00	-2	4,511	-0.04%
2022/06/01	4	155.88	3	157.83	156.50	1	4,580	0.02%
2022/05/31	5	161.60	1	157.50	158.00	4	4,717	0.08%
2022/05/30	1	153.50	3	156.50	157.50	-2	4,666	-0.04%
2022/05/27	1	150.00	5	148.00	150.50	-4	4,616	-0.09%
2022/05/26	4	142.25	1	143.50	143.50	3	4,578	0.07%
2022/05/24	3.3	142.12	1	146.00	138.00	2.3	4,635	0.05%
2022/05/23	0.1	144.00	0	0.00	142.50	0.1	4,598	0.00%
2022/05/20	0.4	143.49	2	144.00	142.50	-1.6	4,629	-0.04%
2022/05/18	1	143.00	1	143.50	142.00	0	4,660	0.00%
2022/05/16	0	0.00	1	137.50	137.50	-1	4,696	-0.02%
2022/05/13	0	0.00	2	135.00	134.50	-2	4,725	-0.04%
2022/05/12	0.1	134.00	0	0.00	130.50	0.1	4,779	0.00%
2022/05/10	1	139.00	2	134.00	140.00	-1	4,924	-0.02%
2022/05/09	3	135.18	2	137.00	136.00	1	5,033	0.02%
2022/05/06	12	143.42	8	142.38	146.00	4	5,039	0.08%
2022/05/05	4.1	154.53	1	155.50	152.00	3.1	5,093	0.06%
2022/05/04	0	0.00	1	150.50	150.50	-1	5,156	-0.02%
2022/05/03	2	148.75	2	149.00	149.50	0	5,246	0.00%
2022/04/29	1	148.50	0	0.00	148.50	1	5,309	0.02%
2022/04/28	3.1	149.49	68	149.94	145.00	-65	5,334	-1.22%
2022/04/27	0	153.50	8	149.56	155.00	-8	5,350	-0.15%
2022/04/26	1	155.00	0	0.00	151.50	1	5,405	0.02%
2022/04/25	1	156.50	4	154.63	156.00	-3	5,505	-0.05%
2022/04/22	57	166.42	2	161.50	161.00	55	5,508	1.00%
2022/04/21	3	171.00	12	168.58	173.50	-9	5,521	-0.16%
2022/04/19	8	170.31	5	171.00	170.50	3	5,625	0.05%
2022/04/18	4	170.36	43	167.98	167.00	-39	5,661	-0.69%
2022/04/15	4	168.24	1	166.00	166.00	3	5,602	0.05%
2022/04/14	0.1	183.00	0	0.00	182.00	0.1	5,580	0.00%
2022/04/13	0.3	182.17	0	0.00	180.00	0.3	5,552	0.01%
2022/04/12	1.1	182.92	1	179.00	181.00	0.1	5,533	0.00%
2022/04/11	2	189.25	2.1	189.14	184.50	-0.1	5,497	0.00%
2022/04/08	10.1	191.20	38	189.12	191.50	-27.9	5,460	-0.51%
2022/04/07	2	189.29	0	0.00	185.50	2	5,316	0.04%
2022/04/06	5.1	193.26	1	188.50	194.50	4.1	5,224	0.08%
2022/04/01	3.1	192.33	3	190.67	188.50	0.1	5,154	0.00%
2022/03/31	5	190.70	5	189.50	190.00	0	5,047	0.00%
2022/03/30	9	194.50	8	192.94	191.50	1	4,984	0.02%
2022/03/29	17	191.56	20.1	193.20	192.50	-3.1	4,939	-0.06%
2022/03/28	12	192.96	15	193.40	196.00	-3	5,141	-0.06%
2022/03/25	14.1	194.48	8	194.56	193.00	6.1	5,235	0.12%
2022/03/24	42	191.31	12	188.46	189.50	30	5,126	0.59%
2022/03/23	30	177.72	15	178.33	178.50	15	5,043	0.30%
2022/03/22	2	170.00	2	170.00	172.00	0	5,159	0.00%
2022/03/21	6	172.33	8.1	170.25	170.00	-2.1	5,398	-0.04%
2022/03/18	7	163.14	5.1	161.69	166.00	1.9	5,608	0.03%
2022/03/17	3	156.00	1	161.00	161.50	2	5,845	0.03%
2022/03/16	1	147.00	3	146.83	147.00	-2	6,157	-0.03%
2022/03/14	1	152.00	5	152.60	152.00	-4	6,503	-0.06%
2022/03/11	10	149.75	11	148.73	150.50	-1	6,564	-0.02%
2022/03/10	2	152.25	2	154.25	153.00	0	6,588	0.00%
2022/03/09	2	144.75	3	145.00	147.00	-1	6,593	-0.02%
2022/03/08	11	141.55	14.1	143.93	142.00	-3.1	6,692	-0.05%
2022/03/07	2	151.50	2	153.50	146.00	0	6,859	0.00%
2022/03/04	3.1	163.98	80	161.99	161.00	-76.9	6,884	-1.12%
2022/03/03	0	0.00	1	161.50	158.00	-1	6,781	-0.01%
2022/03/02	5	158.70	5	156.70	157.00	0	6,852	0.00%
2022/02/25	2	150.00	1	152.50	152.00	1	7,185	0.01%
2022/02/24	0	0.00	27	150.96	147.00	-27	7,251	-0.37%
2022/02/22	3	159.00	25	158.54	155.50	-22	7,547	-0.29%
2022/02/21	2	161.25	0	0.00	161.50	2	7,606	0.03%
2022/02/18	4	163.88	15	162.90	164.00	-11	7,746	-0.14%
2022/02/17	22.2	162.43	0	0.00	162.50	22.2	7,779	0.29%
2022/02/16	2	161.75	27	163.56	160.50	-25	7,840	-0.32%
2022/02/15	5	160.40	3	159.83	157.50	2	7,863	0.03%
2022/02/14	8	160.00	13	161.73	159.00	-5	7,875	-0.06%
2022/02/11	10	169.15	10	165.35	169.50	0	7,904	0.00%
2022/02/10	8	169.50	30.1	169.33	168.00	-22.1	7,850	-0.28%
2022/02/09	11.1	170.65	12	168.63	168.00	-0.9	7,817	-0.01%
2022/02/08	6	162.25	5	163.40	162.00	1	7,739	0.01%
2022/02/07	7	161.64	38	158.26	166.50	-31	7,761	-0.40%
2022/01/26	17	166.26	55	166.55	167.00	-38	7,763	-0.49%
2022/01/25	159	168.97	14	167.71	165.00	145	8,010	1.81%	大買/鉅額交易
2022/01/24	1	180.50	2	178.50	182.00	-1	8,091	-0.01%
2022/01/21	0	0.00	2	178.50	178.00	-2	8,263	-0.02%
2022/01/20	3	187.00	1	190.50	185.50	2	8,419	0.02%
2022/01/19	5	197.70	0.1	196.50	196.00	4.9	8,409	0.06%
2022/01/18	6.1	203.20	7.1	201.24	196.50	-1	8,322	-0.01%
2022/01/17	7	194.29	7	194.50	194.50	0	8,188	0.00%
2022/01/14	9	189.06	9	188.28	195.00	0	8,172	0.00%
2022/01/13	8	179.19	7	187.36	190.00	1	8,114	0.01%
2022/01/12	0	0.00	9	178.67	183.00	-9	8,051	-0.11%
2022/01/11	6	192.42	14	188.50	182.50	-8	8,002	-0.10%
2022/01/10	0.1	195.00	0	0.00	202.50	0.1	7,932	0.00%
2022/01/07	0	0.00	1	188.50	189.50	-1	7,931	-0.01%
2022/01/04	0	0.00	1	214.50	213.00	-1	7,936	-0.01%
2021/12/30	6	212.50	0	0.00	214.50	6	7,919	0.08%
2021/12/29	1	210.50	0	0.00	209.00	1	7,918	0.01%
2021/12/27	0	0.00	2	214.00	215.00	-2	7,905	-0.03%
2021/12/23	9	214.61	0.1	214.00	213.50	8.9	7,881	0.11%
2021/12/22	22.1	223.87	20	217.88	220.50	2.1	7,867	0.03%
2021/12/21	14	214.46	14	214.71	213.00	0	7,563	0.00%
2021/12/20	18	212.97	21	217.95	208.00	-3	7,314	-0.04%
2021/12/17	4	211.50	4	209.00	217.50	0	7,101	0.00%
2021/12/16	52	212.12	54	214.23	216.00	-2	6,839	-0.03%
2021/12/15	2	197.25	2	198.50	196.50	0	6,588	0.00%
2021/12/14	3	194.17	2.1	192.52	194.50	0.9	6,288	0.01%
2021/12/13	7.1	196.80	182	201.16	204.50	-174.9	5,920	-2.95%	大賣/鉅額交易
2021/12/10	31.1	186.24	40.1	188.90	186.00	-9	5,557	-0.16%
2021/12/09	7	180.00	3.1	176.87	177.50	4	5,176	0.08%
2021/12/08	7.1	175.83	11	178.18	182.50	-3.9	5,027	-0.08%
2021/12/07	6	166.50	0	0.00	166.00	6	4,775	0.13%
2021/12/03	1	159.00	0	0.00	162.00	1	4,643	0.02%
2021/12/02	5	162.50	13	163.65	160.00	-8	4,593	-0.17%
2021/12/01	52.1	152.22	4	156.50	160.00	48.1	4,451	1.08%
2021/11/30	5.9	172.89	6	174.67	168.00	-0.1	4,211	0.00%
2021/11/29	28	165.07	1	168.00	170.00	27	4,107	0.66%
2021/11/26	5	167.60	0	0.00	170.00	5	4,028	0.12%
2021/11/25	4	177.38	0	0.00	175.00	4	3,948	0.10%
2021/11/24	5	175.20	15	177.27	183.00	-10	3,734	-0.27%
2021/11/23	82	170.22	5.5	173.64	166.50	76.5	3,525	2.17%
2021/11/22	12	175.21	0	0.00	173.00	12	3,419	0.35%
2021/11/19	29	162.91	6	173.33	180.00	23	3,292	0.70%
2021/11/18	54	165.40	2	168.00	164.00	52	3,025	1.72%
2021/11/17	37	167.12	2	177.50	171.00	35	2,917	1.20%
2021/11/16	1	182.00	6	182.67	179.00	-5	2,747	-0.18%
2021/11/15	2	172.00	0	166.00	180.00	2	2,678	0.07%
2021/11/12	3	160.33	2	161.75	164.00	1	2,580	0.04%
2021/11/11	3	149.33	0	150.00	152.50	3	2,493	0.12%
2021/11/10	2	153.98	3	156.00	154.50	-1	2,433	-0.04%
2021/11/09	0	0.00	1	147.00	145.00	-1	2,330	-0.04%
2021/11/08	0	150.50	3	149.67	150.00	-3	2,286	-0.13%
2021/11/05	1	144.50	4	140.75	144.50	-3	2,213	-0.14%
2021/11/04	4	150.63	6	145.83	140.50	-2	2,155	-0.09%
2021/11/03	1	138.00	4	145.00	145.00	-3	2,053	-0.15%
2021/11/02	34	135.50	20.5	134.79	132.00	13.5	1,962	0.69%
2021/11/01	66	136.50	1	136.50	136.50	65	1,616	4.02%
2021/10/29	121	118.71	12	121.79	124.50	109	1,427	7.64%	大買/鉅額交易
2021/10/28	83	112.97	3.1	113.34	113.50	79.9	1,172	6.82%
2021/10/27	1	103.50	0	0.00	103.50	1	946	0.11%
2021/10/26	0	0.00	1	93.90	94.30	-1	880	-0.11%
2021/10/25	0	0.00	6	92.83	92.40	-6	858	-0.70%
2021/10/22	5	91.76	6	91.08	92.10	-1	854	-0.12%
2021/10/20	1	91.40	0	0.00	90.30	1	844	0.12%
2021/10/19	0	0.00	2	85.25	89.00	-2	807	-0.25%
2021/10/14	0	0.00	2	82.85	83.30	-2	724	-0.28%
2021/10/13	0	0.00	1	81.90	83.00	-1	692	-0.14%
2021/10/07	5	77.40	0	0.00	77.70	5	599	0.83%
2021/10/06	0.1	76.00	10	76.16	77.10	-10	593	-1.68%
2021/09/30	0	0.00	1	78.10	77.70	-1	567	-0.18%
2021/09/29	7	77.66	3	77.43	77.50	4	556	0.72%
2021/09/24	5	79.10	0	0.00	78.50	5	485	1.03%
2021/09/22	0	0.00	1	76.50	76.50	-1	437	-0.23%
2021/09/16	1	74.70	0	0.00	74.30	1	383	0.26%
2021/09/13	0	0.00	1	72.30	72.20	-1	335	-0.30%
2021/09/10	0	0.00	2	72.50	72.40	-2	337	-0.59%
2021/09/02	1	71.40	0	0.00	71.20	1	321	0.31%
2021/09/01	4	73.90	3	73.63	74.00	1	309	0.32%
2021/08/31	1	74.10	1	73.40	74.00	0	296	0.00%
2021/08/25	1	67.80	0	0.00	67.60	1	267	0.37%
2021/08/18	1	68.30	10	66.83	68.30	-9	266	-3.37%
2021/08/06	11	74.01	0	0.00	72.70	11	262	4.19%
2021/08/05	1	72.20	1	71.90	71.90	0	258	0.00%
2021/07/29	2	68.00	0	0.00	68.10	2	264	0.76%
2021/07/28	0	0.00	16	69.88	68.50	-16	263	-6.08%
2021/07/27	16	71.53	0	0.00	72.00	16	258	6.20%
2021/07/14	0	0.00	1	69.00	68.90	-1	231	-0.43%
2021/07/09	1	71.40	1	71.90	70.70	0	243	0.00%
2021/07/01	1	68.50	0	0.00	68.70	1	262	0.38%
2021/06/30	2	68.10	0	0.00	68.00	2	262	0.76%
2021/06/29	1	68.00	0	0.00	67.90	1	265	0.38%
2021/06/28	0	0.00	3	68.17	68.10	-3	267	-1.12%
2021/06/17	0	0.00	1	66.90	66.90	-1	278	-0.36%
2021/06/07	0	0.00	1	66.30	65.80	-1	294	-0.34%
2021/05/26	2	64.75	0	0.00	64.60	2	316	0.63%
2021/05/21	0	0.00	1	63.70	63.80	-1	334	-0.30%
2021/05/14	1	63.70	1	63.10	63.10	0	367	0.00%
2021/05/13	0	0.00	5	61.00	63.00	-5	365	-1.37%
2021/05/12	0	0.00	15	63.56	61.80	-15	360	-4.17%
2021/05/10	0	0.00	5	69.30	69.20	-5	347	-1.44%
2021/05/04	0	0.00	2	70.00	70.00	-2	358	-0.56%
2021/04/23	0	0.00	4	72.40	72.60	-4	464	-0.86%
2021/04/22	0	0.00	3	73.80	73.20	-3	461	-0.65%
2021/04/21	0	0.00	3	75.30	75.30	-3	457	-0.66%
2021/04/20	0	0.00	1	76.00	76.00	-1	457	-0.22%
2021/04/19	1	76.50	0	0.00	76.00	1	457	0.22%
2021/04/14	0	0.00	7	72.39	72.70	-7	453	-1.54%
2021/04/09	0.2	74.80	0	0.00	74.90	0.2	439	0.05%
2021/04/08	0	0.00	2	76.00	75.60	-2	433	-0.46%
2021/03/31	0	0.00	2	73.20	72.80	-2	415	-0.48%
2021/03/19	1	74.50	0	0.00	74.90	1	399	0.25%
2021/03/18	1	76.20	0	0.00	75.90	1	396	0.25%
2021/03/12	0.2	75.40	0	0.00	75.40	0.2	396	0.05%
2021/03/04	1	76.10	1	76.20	76.10	0	406	0.00%
2021/03/03	0	0.00	5	75.54	75.50	-5	405	-1.23%
2021/02/26	0	0.00	21	76.60	77.60	-21	402	-5.22%
2021/02/24	2	78.65	1	78.70	77.80	1	399	0.25%
2021/02/18	1	73.00	0	0.00	73.80	1	369	0.27%
2021/02/02	0	0.00	1	70.20	70.20	-1	358	-0.28%
2021/02/01	1	69.80	1	69.60	69.60	0	359	0.00%
2021/01/29	1	71.40	2	70.10	70.10	-1	358	-0.28%
2021/01/28	1	70.10	3	71.20	71.20	-2	356	-0.56%
2021/01/27	2	71.00	0	0.00	70.80	2	353	0.57%
2021/01/26	0	0.00	10	71.45	70.90	-10	346	-2.89%
2021/01/25	1	70.80	2	71.35	71.70	-1	343	-0.29%
2021/01/22	1	71.00	2	71.55	71.80	-1	337	-0.30%
2021/01/21	3	73.20	2.2	72.97	72.50	0.8	332	0.24%
2021/01/20	4	76.48	3	76.90	76.90	1	310	0.32%
2021/01/19	1	76.80	1	80.90	80.90	0	266	0.00%
2021/01/15	0	0.00	1	71.20	71.20	-1	217	-0.46%
2021/01/14	1	72.70	0	0.00	72.50	1	215	0.46%
2021/01/13	0	0.00	12	72.60	72.70	-12	214	-5.61%
2021/01/07	0	0.00	1	71.80	71.90	-1	199	-0.50%
2021/01/06	1	72.60	0	0.00	72.00	1	199	0.50%
2021/01/05	12	73.80	0	0.00	73.10	12	196	6.10%
2021/01/04	0	0.00	2	72.50	72.60	-2	196	-1.02%
2020/12/23	1	72.00	0	0.00	71.70	1	187	0.53%
2020/12/22	1	72.80	2	72.10	71.70	-1	190	-0.52%
2020/12/14	0	0.00	1	72.80	72.80	-1	195	-0.51%
2020/12/11	0	0.00	5	74.00	73.10	-5	195	-2.56%
2020/12/09	0	0.00	1	75.20	75.00	-1	193	-0.52%
2020/12/07	1	77.10	0	0.00	76.60	1	197	0.51%
2020/12/04	2	75.60	1	76.30	76.20	1	193	0.52%
2020/12/03	1	74.40	0	0.00	74.00	1	186	0.54%
2020/11/30	3	74.30	0	0.00	74.00	3	192	1.56%
2020/11/27	1	73.30	1	73.40	74.00	0	198	0.00%
2020/11/25	0	0.00	1	72.40	72.00	-1	199	-0.50%
2020/11/23	2	74.00	0	0.00	73.70	2	197	1.01%
2020/11/18	1	72.00	2	71.80	72.00	-1	192	-0.52%
2020/11/16	1	70.50	0	0.00	70.50	1	201	0.50%
2020/11/12	1	71.10	1	70.60	70.50	0	206	0.00%
2020/11/09	0	0.00	1	70.40	70.40	-1	209	-0.48%
2020/11/06	1	70.30	0	0.00	69.80	1	210	0.48%
2020/11/05	1	68.80	1	69.00	69.50	0	212	0.00%
2020/11/02	1	67.20	0	0.00	67.10	1	220	0.45%
2020/10/29	1	67.40	1	67.50	69.20	0	227	0.00%
2020/10/26	0	0.00	1	70.10	69.90	-1	248	-0.40%
2020/10/16	4	73.18	0	0.00	71.50	4	285	1.40%
2020/10/08	1	72.40	0	0.00	71.60	1	316	0.32%
2020/09/24	0	0.00	1	70.90	70.80	-1	439	-0.23%
2020/09/22	0	0.00	1	72.50	72.80	-1	454	-0.22%
2020/09/21	1	73.80	0	0.00	73.10	1	462	0.22%
2020/09/14	1	73.80	0	0.00	74.30	1	607	0.16%
2020/09/11	0	0.00	1	72.40	72.40	-1	613	-0.16%
2020/09/07	1	76.30	0	0.00	76.30	1	617	0.16%
2020/09/04	0	0.00	1	78.20	77.50	-1	621	-0.16%
2020/09/02	2	79.25	1	79.50	80.50	1	631	0.16%
2020/09/01	5	77.46	0	0.00	77.30	5	642	0.78%
2020/08/28	1	76.60	0	0.00	76.80	1	654	0.15%
2020/08/27	6	76.80	0	0.00	77.40	6	661	0.91%
2020/08/26	0	0.00	0	77.80	77.80	0	668	0.00%
2020/08/25	0	0.00	0	77.70	77.50	0	671	0.00%
2020/08/24	0	0.00	1	77.30	77.00	-1	672	-0.15%
2020/08/20	1	73.20	0	0.00	73.90	1	679	0.15%
2020/08/14	2	79.80	0	0.00	79.80	2	671	0.30%
2020/08/11	0.4	79.50	0	0.00	79.30	0.4	673	0.06%
2020/08/10	3	81.43	0	0.00	80.90	3	673	0.45%
2020/08/07	1.4	81.83	1	81.80	81.80	0.4	675	0.06%
2020/08/04	0	0.00	8	83.28	83.50	-8	684	-1.17%
2020/08/03	1	82.10	1	83.20	83.20	0	684	0.00%
2020/07/30	0	0.00	3	80.27	80.30	-3	677	-0.44%
2020/07/29	5	75.50	0	0.00	77.90	5	672	0.74%
2020/07/28	2	75.90	0	0.00	74.20	2	669	0.30%
2020/07/27	0	0.00	5	75.66	74.00	-5	673	-0.74%
2020/07/23	0	0.00	0.3	80.40	80.40	-0.3	682	-0.05%
2020/07/22	0	0.00	1	82.40	81.90	-1	686	-0.15%
2020/07/20	1	78.10	0	0.00	79.60	1	693	0.14%
2020/07/17	2	80.40	0	0.00	79.00	2	691	0.29%
2020/07/16	1	81.20	2	81.10	81.10	-1	691	-0.14%
2020/07/15	2	85.40	0	0.00	85.20	2	691	0.29%
2020/07/14	2	86.00	0	0.00	85.40	2	684	0.29%
2020/07/10	1	85.90	0	0.00	85.50	1	687	0.15%
2020/07/09	3.4	87.88	3.6	87.73	87.50	-0.3	682	-0.04%
2020/07/08	0.3	89.30	2	89.55	89.40	-1.7	667	-0.25%
2020/07/07	7	89.77	0	0.00	89.00	7	662	1.06%
2020/07/06	2	90.85	13	90.65	91.20	-11	653	-1.68%
2020/07/03	2	89.10	2	89.50	89.40	0	628	0.00%
2020/07/02	7	87.59	3	88.00	87.60	4	614	0.65%
2020/07/01	1	85.80	3.1	88.11	87.00	-2.1	612	-0.34%
2020/06/30	3	85.60	0	0.00	85.60	3	602	0.50%
2020/06/29	11	86.09	14	85.92	85.10	-3	596	-0.50%
2020/06/24	9	88.36	4	87.93	88.50	5	579	0.86%
2020/06/23	9	90.10	14	88.92	90.10	-5	560	-0.89%
2020/06/18	0	0.00	3	81.93	82.20	-3	483	-0.62%
2020/06/16	1	80.30	0	0.00	80.60	1	488	0.20%
2020/06/15	2	79.35	1	79.00	79.30	1	505	0.20%
2020/06/12	1	78.60	4	77.10	79.00	-3	508	-0.59%
2020/06/11	0	0.00	10	78.35	78.30	-10	513	-1.95%
2020/06/10	10	80.20	0	0.00	79.90	10	514	1.94%
2020/06/09	4	81.43	0	0.00	80.90	4	530	0.75%
2020/06/08	13	82.04	11	81.54	81.80	2	541	0.37%
2020/06/04	4	78.80	0	0.00	78.50	4	524	0.76%
2020/06/03	2	78.15	1	78.30	78.30	1	528	0.19%
2020/05/29	4	75.35	0	0.00	75.60	4	521	0.77%
2020/05/28	0	0.00	1	76.00	75.60	-1	522	-0.19%
2020/05/22	0.9	73.00	0	0.00	72.70	0.9	537	0.17%
2020/05/18	0	0.00	1	71.50	71.50	-1	544	-0.18%
2020/05/15	0	0.00	6	72.60	72.70	-6	545	-1.10%
2020/05/13	0	0.00	2	76.30	75.80	-2	543	-0.37%
2020/05/12	5	76.34	2	76.60	76.30	3	549	0.55%
2020/05/11	0	0.00	1	77.00	77.10	-1	552	-0.18%
2020/05/08	0	0.00	0.1	75.40	75.40	-0.1	547	-0.01%
2020/05/07	1	75.40	0	0.00	75.40	1	550	0.18%
2020/05/04	0	0.00	2	73.60	74.90	-2	559	-0.36%
2020/04/30	0	0.00	0.1	75.20	75.20	-0.1	567	-0.01%
2020/04/28	1	74.30	1	76.00	74.60	0	587	0.00%
2020/04/27	4	73.80	0	0.00	74.20	4	609	0.66%
2020/04/23	0.1	72.30	1	72.40	72.30	-0.9	601	-0.15%
2020/04/22	0.4	70.50	0	0.00	70.50	0.4	594	0.06%
2020/04/21	0.4	69.70	8	71.00	69.60	-7.7	592	-1.29%
2020/04/20	0.4	72.00	0	0.00	72.00	0.4	590	0.06%
2020/04/17	8	74.16	0	0.00	72.80	8	588	1.36%
2020/04/16	1	72.80	3	73.00	73.40	-2	585	-0.34%
2020/04/15	0.4	72.50	2	72.35	72.50	-1.6	585	-0.28%
2020/04/14	1.3	71.93	1	72.20	72.30	0.3	587	0.05%
2020/04/10	7	69.70	0	0.00	70.10	7	589	1.19%
2020/04/09	2	70.05	0	0.00	69.10	2	596	0.34%
2020/04/08	6	70.28	2	71.30	71.30	4	587	0.68%
2020/04/07	0	0.00	1	69.40	69.40	-1	586	-0.17%
2020/04/06	0	0.00	1	67.00	67.70	-1	586	-0.17%
2020/03/27	1	65.50	0	0.00	65.40	1	671	0.15%
2020/03/24	1	64.60	0	0.00	63.40	1	663	0.15%
2020/03/20	0	0.00	1	59.40	59.50	-1	659	-0.15%
2020/03/19	2	55.75	1	59.00	54.10	1	654	0.15%
2020/03/16	1	65.30	1	64.50	64.50	0	635	0.00%
2020/03/13	2	64.85	1	66.80	66.80	1	633	0.16%
2020/03/12	2	73.50	1	71.50	71.50	1	615	0.16%
2020/03/11	0	0.00	1.1	77.80	76.80	-1.1	612	-0.18%
2020/03/10	3.4	76.08	1	76.80	77.00	2.4	621	0.38%
2020/03/06	0.4	81.50	0	0.00	81.50	0.4	612	0.06%
2020/03/05	1	82.70	0	0.00	82.30	1	616	0.16%
2020/03/02	0	0.00	2	77.90	80.00	-2	622	-0.32%
2020/02/27	1	82.40	22	80.64	80.30	-21	622	-3.38%
2020/02/24	0	0.00	2	81.40	81.20	-2	610	-0.33%
2020/02/21	1	82.10	1.1	81.95	82.50	-0.1	631	-0.01%
2020/02/20	0.4	81.90	0	0.00	81.70	0.4	635	0.06%
2020/02/18	2	81.20	1	82.00	81.00	1	644	0.16%
2020/02/14	10	81.90	0	0.00	82.20	10	657	1.52%
2020/02/13	1.3	82.28	2	81.20	81.00	-0.7	664	-0.11%
2020/02/12	1	81.90	0	0.00	81.30	1	685	0.15%
2020/02/11	1	79.70	2	79.90	80.00	-1	686	-0.15%
2020/02/10	0	0.00	1	77.20	79.10	-1	699	-0.14%
2020/02/07	1	81.20	0	0.00	80.60	1	704	0.14%
2020/02/06	1	82.60	2	82.85	82.40	-1	721	-0.14%
2020/02/05	1.3	81.94	0	0.00	81.30	1.3	726	0.18%
2020/02/04	2	80.10	2	80.10	81.30	0	732	0.00%
2020/02/03	3.2	76.25	0	0.00	79.50	3.2	734	0.43%
2020/01/31	2	80.90	2	81.70	80.80	0	717	0.00%
2020/01/30	3	81.27	0	0.00	81.20	3	719	0.42%
2020/01/20	0	0.00	1	90.70	90.20	-1	697	-0.14%
2020/01/17	3	90.83	0	0.00	90.70	3	712	0.42%
2020/01/14	1	91.30	1	91.30	91.80	0	795	0.00%
2020/01/10	2.3	89.10	0	0.00	89.00	2.3	812	0.28%
2020/01/09	0	0.00	1	89.80	89.70	-1	844	-0.12%
2020/01/08	1	89.40	8.6	89.33	89.60	-7.6	851	-0.89%
2020/01/06	1	91.10	1	92.40	91.10	0	891	0.00%
2020/01/03	1	94.10	0	93.70	93.40	1	895	0.11%
2020/01/02	0	0.00	3	94.90	94.90	-3	935	-0.32%
2019/12/31	0	0.00	1	94.30	93.80	-1	951	-0.11%
2019/12/30	3	94.27	0	0.00	94.00	3	962	0.31%
2019/12/27	4	95.45	38.9	95.17	95.20	-34.9	965	-3.61%
2019/12/26	1	95.00	0	0.00	95.40	1	966	0.10%
2019/12/25	11	95.71	7	96.04	96.30	4	963	0.42%
2019/12/24	2	93.15	97	93.68	94.60	-95	948	-10.01%
2019/12/12	0	0.00	1	91.60	91.00	-1	1,014	-0.10%
2019/12/11	5	92.36	0	0.00	92.00	5	1,035	0.48%
2019/12/09	1	92.00	0	0.00	92.10	1	1,067	0.09%
2019/12/06	2	92.75	1	93.80	92.20	1	1,116	0.09%
2019/12/05	0	0.00	31	91.86	92.00	-31	1,121	-2.76%
2019/12/04	0.2	89.90	0	0.00	89.80	0.2	1,139	0.02%
2019/12/03	0.6	90.00	0	0.00	90.00	0.6	1,174	0.05%
2019/12/02	0.3	89.90	1	89.90	89.80	-0.7	1,196	-0.05%
2019/11/29	0.3	90.30	0	0.00	90.20	0.3	1,341	0.03%
2019/11/26	0	0.00	2	91.15	91.30	-2	1,419	-0.14%
2019/11/22	1	91.20	0	0.00	91.50	1	1,511	0.07%
2019/11/21	1	90.70	0	0.00	91.00	1	1,543	0.06%
2019/11/20	1	91.50	0	0.00	91.10	1	1,688	0.06%
2019/11/19	0.3	89.10	0	0.00	89.50	0.3	1,721	0.02%
2019/11/18	0.4	87.70	1	87.70	87.70	-0.6	1,772	-0.04%
2019/11/13	1	88.50	0	0.00	88.40	1	1,960	0.05%
2019/11/12	0.4	88.50	0	0.00	88.50	0.4	1,976	0.02%
2019/11/11	4	88.25	1	88.50	88.90	3	1,999	0.15%
2019/11/07	1.3	92.32	1	93.20	92.70	0.3	2,060	0.02%
2019/11/06	4	94.18	1	93.90	94.70	3	2,122	0.14%
2019/11/05	1.3	96.51	0	0.00	94.80	1.3	2,159	0.06%
2019/11/01	3.3	94.59	1	94.70	94.70	2.3	2,259	0.10%
2019/10/31	0.3	95.20	0	0.00	95.20	0.3	2,396	0.01%
2019/10/30	5.3	96.18	1	96.80	95.90	4.3	2,594	0.17%
2019/10/29	0.3	95.80	4	96.15	95.80	-3.7	2,639	-0.14%
2019/10/28	0.3	97.60	0	0.00	97.70	0.3	2,690	0.01%
2019/10/25	4.3	98.30	1	98.70	97.60	3.3	2,747	0.12%
2019/10/24	2.3	97.71	31	97.88	97.80	-28.7	2,914	-0.98%
2019/10/23	31	96.03	0	0.00	97.80	31	3,121	0.99%
2019/10/22	5.3	94.77	2	95.40	95.00	3.3	3,101	0.11%
2019/10/21	0.3	94.70	0	0.00	94.60	0.3	3,158	0.01%
2019/10/18	1	93.90	0	0.00	94.30	1	3,198	0.03%
2019/10/17	1	94.10	0	0.00	93.80	1	3,206	0.03%
2019/10/16	0.3	92.30	1.1	92.96	92.50	-0.7	3,177	-0.02%
2019/10/15	2.3	92.53	2	92.30	92.10	0.3	3,174	0.01%
2019/10/14	0	0.00	1	95.20	95.10	-1	3,154	-0.03%
2019/10/08	6	97.00	1	94.50	94.40	5	3,156	0.16%
2019/10/07	0	0.00	39	99.15	98.10	-39	3,112	-1.25%
2019/10/04	1	99.50	0	0.00	100.50	1	3,105	0.03%
2019/10/02	0	0.00	12	101.17	102.00	-12	3,123	-0.38%
2019/10/01	0	0.00	0.1	100.00	100.50	-0.1	3,125	0.00%
2019/09/27	1	101.00	0	0.00	101.00	1	3,132	0.03%
2019/09/26	1	103.00	11	103.55	104.00	-10	3,135	-0.32%
2019/09/25	1	103.00	0	0.00	103.00	1	3,140	0.03%
2019/09/24	2	103.25	0.1	103.00	103.50	1.9	3,180	0.06%
2019/09/23	1	102.00	0	0.00	102.50	1	3,165	0.03%
2019/09/20	10	101.00	2	101.50	102.50	8	3,165	0.25%
2019/09/18	2.8	101.00	0	0.00	101.50	2.8	3,163	0.09%
2019/09/17	2	100.75	1	100.00	100.00	1	3,165	0.03%
2019/09/16	6	102.08	0	0.00	101.50	6	3,193	0.19%
2019/09/12	5	104.00	1	103.50	103.50	4	3,203	0.12%
2019/09/11	2	103.00	1	103.50	103.00	1	3,199	0.03%
2019/09/10	18	102.69	3	103.52	103.50	15	3,196	0.47%
2019/09/09	0	0.00	2	110.00	110.00	-2	3,149	-0.06%
2019/09/06	1	108.00	0	0.00	109.00	1	3,135	0.03%
2019/09/05	6	112.00	13	111.69	111.00	-7	3,112	-0.22%
2019/09/04	12	109.38	6	109.00	110.00	6	3,082	0.19%
2019/09/03	19	114.82	5	114.00	109.00	14	3,074	0.46%
2019/09/02	7	107.43	0	0.00	108.50	7	2,951	0.24%
2019/08/30	10	106.00	0	0.00	107.00	10	2,939	0.34%
2019/08/29	0	0.00	1	106.00	106.00	-1	2,915	-0.03%
2019/08/28	59	108.58	0	0.00	107.50	59	2,880	2.05%
2019/08/27	24	110.50	2	110.50	110.00	22	2,851	0.77%
2019/08/26	68	108.54	1	109.50	108.50	67	2,807	2.39%
2019/08/23	7	112.07	5	113.40	111.50	2	2,792	0.07%
2019/08/22	13	109.00	12	109.04	108.00	1	2,653	0.04%
2019/08/21	1	108.50	3	106.83	107.50	-2	2,613	-0.08%
2019/08/20	7	109.86	71	110.28	107.50	-64	2,574	-2.49%
2019/08/19	0	0.00	13	101.46	102.50	-13	2,430	-0.53%
2019/08/16	4	101.25	0	0.00	100.50	4	2,449	0.16%
2019/08/15	32	98.40	20	98.50	99.30	12	2,464	0.49%
2019/08/14	2	100.50	0	0.00	101.00	2	2,476	0.08%
2019/08/13	0	0.00	2	100.25	100.50	-2	2,484	-0.08%
2019/08/12	2	104.00	1	104.50	103.50	1	2,533	0.04%
2019/08/08	1	110.00	27	107.33	112.00	-26	2,625	-0.99%
2019/08/07	21	107.26	0	0.00	105.50	21	2,604	0.81%
2019/08/06	4	107.38	2	106.75	108.50	2	2,646	0.08%
2019/08/05	0	0.00	15	109.50	107.00	-15	2,683	-0.56%
2019/08/02	2	112.00	0	0.00	113.50	2	2,685	0.07%
2019/08/01	38	113.32	55	113.69	114.00	-17	2,652	-0.64%
2019/07/31	3	103.67	1	104.50	104.00	2	2,468	0.08%
2019/07/30	2	105.00	2	105.00	103.00	0	2,459	0.00%
2019/07/29	1	107.50	1	109.00	106.50	0	2,467	0.00%
2019/07/26	16	111.31	12	111.46	111.50	4	2,484	0.16%
2019/07/25	22	108.23	35	108.96	110.50	-13	2,336	-0.56%
2019/07/24	7	99.47	1	99.50	100.50	6	2,174	0.28%
2019/07/23	0	0.00	8	99.39	98.60	-8	2,210	-0.36%
2019/07/17	0	0.00	1	94.20	93.70	-1	2,513	-0.04%
2019/07/16	1	95.20	0	0.00	94.40	1	2,644	0.04%
2019/07/11	0	0.00	2	92.80	92.80	-2	2,858	-0.07%
2019/07/10	6	92.53	4	92.30	92.50	2	2,971	0.07%
2019/07/09	1	93.10	0	0.00	92.30	1	2,992	0.03%
2019/07/03	5	96.00	0	0.00	94.40	5	3,066	0.16%
2019/07/02	0	0.00	3	95.90	96.30	-3	3,082	-0.10%
2019/07/01	12	96.66	13	97.80	96.10	-1	3,073	-0.03%
2019/06/25	5	92.70	7	93.83	91.80	-2	3,033	-0.07%
2019/06/24	3	94.40	0	0.00	93.60	3	3,021	0.10%
2019/06/21	1	94.50	0	0.00	94.00	1	3,014	0.03%
2019/06/20	1	95.50	26	95.82	97.10	-25	2,979	-0.84%
2019/06/19	2	95.30	37	95.29	95.40	-35	2,962	-1.18%
2019/06/18	3	94.00	2	92.60	92.30	1	2,949	0.03%
2019/06/17	5	93.06	5	92.20	93.20	0	2,940	0.00%
2019/06/14	0	0.00	2	93.20	93.20	-2	2,938	-0.07%
2019/06/13	3	93.80	0	0.00	93.60	3	2,955	0.10%
2019/06/12	5	94.94	0	0.00	94.70	5	2,958	0.17%
2019/06/11	5	95.76	17.7	94.98	94.40	-12.7	2,967	-0.43%
2019/06/10	3	91.40	3	94.00	95.00	0	2,989	0.00%
2019/06/06	2	91.00	0	0.00	91.10	2	2,970	0.07%
2019/06/04	0	0.00	3	91.80	90.70	-3	2,991	-0.10%
2019/06/03	3	90.87	0	0.00	90.50	3	3,002	0.10%
2019/05/31	1	93.00	2	92.90	93.00	-1	3,005	-0.03%
2019/05/30	1	92.00	1	92.90	93.00	0	3,008	0.00%
2019/05/29	1	90.70	0	0.00	90.70	1	3,002	0.03%
2019/05/28	0	0.00	1	91.20	91.50	-1	3,010	-0.03%
2019/05/27	0	0.00	2	87.25	90.80	-2	3,003	-0.07%
2019/05/23	1	87.50	1	88.50	88.70	0	3,011	0.00%
2019/05/21	3	89.70	0	0.00	91.60	3	3,000	0.10%
2019/05/20	2	91.40	1	91.80	91.50	1	3,022	0.03%
2019/05/17	15	92.85	6	92.37	94.10	9	2,990	0.30%
2019/05/16	2	93.20	2	97.65	92.00	0	2,916	0.00%
2019/05/15	14	101.75	7	101.57	100.00	7	2,776	0.25%
2019/05/14	7	102.64	0	0.00	102.00	7	2,728	0.26%
2019/05/13	7	104.43	12	105.71	106.00	-5	2,648	-0.19%
2019/05/10	1	102.00	7	101.43	102.50	-6	2,571	-0.23%
2019/05/09	14	100.04	5	103.00	101.00	9	2,521	0.36%
2019/05/08	3	99.33	2	100.25	100.00	1	2,410	0.04%
2019/05/07	2	100.00	10	100.00	102.50	-8	2,385	-0.34%
2019/05/06	1	99.50	3	101.33	99.20	-2	2,340	-0.09%
2019/05/03	2	104.00	3	105.50	104.50	-1	2,271	-0.04%
2019/05/02	4	101.25	1	101.50	101.50	3	2,185	0.14%
2019/04/30	8	98.33	1	97.40	100.50	7	2,155	0.32%
2019/04/29	4	102.25	1	100.50	99.40	3	2,095	0.14%
2019/04/26	4	102.00	3	99.93	101.00	1	2,042	0.05%
2019/04/25	7	104.00	3	106.50	104.00	4	1,984	0.20%
2019/04/24	4	106.50	8	105.00	103.50	-4	1,889	-0.21%
2019/04/23	92	103.59	2	102.25	103.00	90	1,773	5.07%
2019/04/22	4	99.55	6	100.83	105.00	-2	1,642	-0.12%
2019/04/19	3	97.23	6	95.27	95.60	-3	1,505	-0.20%
2019/04/18	7	90.40	6	92.27	90.10	1	1,385	0.07%
2019/04/17	4	90.45	2	90.80	90.00	2	1,309	0.15%
2019/04/16	5	91.38	2	88.75	91.00	3	1,269	0.24%
2019/04/15	3	87.00	2	87.20	86.60	1	1,155	0.09%
2019/04/12	0	0.00	1	83.80	84.10	-1	1,136	-0.09%
2019/04/11	3	85.67	5	84.72	83.70	-2	1,129	-0.18%
2019/04/10	2	86.30	2	86.10	87.10	0	1,100	0.00%
2019/04/09	7	87.47	5	86.38	86.70	2	1,077	0.19%
2019/04/08	0	0.00	2	85.05	86.70	-2	1,004	-0.20%
2019/04/03	1	84.00	1	84.10	83.20	0	964	0.00%
2019/04/02	0	0.00	1	82.90	83.10	-1	951	-0.11%
2019/04/01	0	0.00	1	82.20	82.30	-1	943	-0.11%
2019/03/26	0	0.00	2	80.90	81.10	-2	934	-0.21%
2019/03/25	1	80.50	2	80.30	80.30	-1	945	-0.11%
2019/03/22	3	83.50	3	81.80	82.00	0	940	0.00%
2019/03/21	0	0.00	1	81.30	82.50	-1	935	-0.11%
2019/03/19	1	81.70	2	81.50	81.10	-1	966	-0.10%
2019/03/18	3	81.93	1	80.90	81.50	2	972	0.21%
2019/03/15	1	81.10	0	0.00	80.60	1	962	0.10%
2019/03/14	1	82.50	4	81.30	80.70	-3	972	-0.31%
2019/03/13	2	81.00	2	81.15	82.30	0	973	0.00%
2019/03/08	1	77.30	1	78.10	78.00	0	986	0.00%
2019/03/07	2	80.60	0	0.00	79.30	2	981	0.20%
2019/03/04	1	80.50	0	0.00	80.00	1	1,009	0.10%
2019/02/27	1	80.50	0	0.00	80.30	1	1,010	0.10%
2019/02/26	0	0.00	31	82.12	82.20	-31	1,017	-3.05%
2019/02/25	1	83.20	1	83.50	83.40	0	1,043	0.00%
2019/02/22	1	82.70	0	0.00	82.10	1	1,049	0.10%
2019/02/21	1	83.40	0	0.00	84.00	1	1,037	0.10%
2019/02/20	1	84.20	2	84.50	84.40	-1	1,010	-0.10%
2019/02/19	34	83.34	2	83.05	85.20	32	975	3.28%
2019/02/18	0	0.00	1	80.20	80.80	-1	912	-0.11%
2019/02/15	0	0.00	1	81.20	79.60	-1	900	-0.11%
2019/02/14	2	80.70	0	0.00	79.70	2	887	0.23%
2019/02/12	0	0.00	1	80.90	81.00	-1	879	-0.11%
2019/02/11	7	81.69	2	81.10	81.30	5	868	0.58%
2019/01/30	1	80.50	0	0.00	79.50	1	840	0.12%
2019/01/23	2	77.50	0	0.00	77.50	2	818	0.24%
2019/01/22	2	78.25	29	77.18	78.00	-27	815	-3.31%
2019/01/21	1	79.20	14	78.11	77.80	-13	810	-1.60%
2019/01/18	1	79.30	0	0.00	79.30	1	817	0.12%
2019/01/17	2	79.55	0	0.00	80.20	2	813	0.25%
2019/01/16	1	79.20	0	0.00	80.30	1	800	0.12%
2019/01/10	1	76.10	0	0.00	76.00	1	776	0.13%
2019/01/07	20	76.70	1	76.80	76.80	19	756	2.51%
2019/01/04	1	74.20	0	0.00	75.20	1	759	0.13%
2019/01/03	0	0.00	26	76.70	77.50	-26	755	-3.44%
2018/12/28	28	76.67	0	0.00	76.90	28	764	3.66%
2018/12/25	1	76.10	0	0.00	76.50	1	768	0.13%
2018/12/24	0	0.00	1	78.00	77.90	-1	770	-0.13%
2018/12/18	1	76.00	3	77.80	76.10	-2	759	-0.26%
2018/12/17	0	0.00	1	80.00	78.70	-1	742	-0.13%
2018/12/14	0	0.00	3	80.33	80.00	-3	736	-0.41%
2018/12/13	3	79.07	1	79.20	80.00	2	722	0.28%
2018/12/12	5	80.32	1	79.80	79.70	4	715	0.56%
2018/12/11	1	77.10	2	77.75	78.60	-1	684	-0.15%
2018/12/07	0	0.00	63	78.68	78.90	-63	658	-9.57%
2018/12/06	1	77.90	1	76.60	77.10	0	638	0.00%
2018/12/04	1	80.70	4	80.30	80.40	-3	602	-0.50%
2018/12/03	0	0.00	2	80.80	79.90	-2	585	-0.34%
2018/11/28	3	76.93	0	0.00	77.80	3	503	0.60%
2018/11/23	0	0.00	2	74.70	74.50	-2	446	-0.45%
2018/11/22	2	75.40	1	75.30	74.80	1	418	0.24%
2018/11/21	1	73.40	0	0.00	73.50	1	383	0.26%
2018/11/20	22	72.57	2	72.50	72.30	20	357	5.60%
2018/11/14	0	0.00	1	70.60	70.80	-1	345	-0.29%
2018/11/09	1	69.40	0	0.00	70.80	1	354	0.28%
2018/11/06	0	0.00	1	68.00	67.80	-1	367	-0.27%
2018/11/05	1	69.40	1	68.40	68.30	0	378	0.00%
2018/11/01	1	69.90	0	0.00	69.20	1	375	0.27%
2018/10/05	0.3	74.70	0	0.00	74.70	0.3	750	0.04%
2018/10/04	0	0.00	13	74.40	74.60	-13	740	-1.75%
2018/10/03	0.3	74.50	5	74.80	74.50	-4.7	740	-0.63%
2018/10/01	0.4	74.30	0	0.00	74.70	0.4	741	0.05%
2018/09/25	1	72.00	0	0.00	72.00	1	734	0.14%
2018/09/12	1	68.60	0	0.00	68.60	1	765	0.13%
2018/08/30	3	71.97	0	0.00	71.60	3	832	0.36%
2018/08/28	2	70.20	0	0.00	69.90	2	849	0.24%
2018/08/24	2	68.80	0	0.00	68.30	2	907	0.22%
2018/08/22	2	68.30	0	0.00	67.90	2	907	0.22%
2018/08/21	2	69.75	0	0.00	68.90	2	903	0.22%
2018/08/02	0	0.00	1	75.40	74.10	-1	839	-0.12%
2018/07/27	0	0.00	1	75.70	75.40	-1	820	-0.12%
2018/07/24	0	0.00	1	75.80	76.40	-1	809	-0.12%
2018/07/23	2	76.65	1	75.10	75.00	1	807	0.12%
2018/07/20	1	80.00	1	78.60	80.10	0	795	0.00%
2018/07/19	0	0.00	1	82.00	78.60	-1	770	-0.13%
2018/07/18	1	84.40	0	0.00	83.50	1	725	0.14%
2018/07/17	1	85.10	1	82.60	82.30	0	653	0.00%
2018/07/16	3	83.27	2	84.05	84.10	1	602	0.17%
2018/07/13	1	81.30	0	0.00	79.90	1	481	0.21%
2018/07/03	1	76.40	0	0.00	76.30	1	411	0.24%
2018/06/28	4	77.65	0	0.00	76.90	4	384	1.04%
2018/06/25	8	78.09	0	0.00	77.30	8	368	2.17%
2018/06/20	0	0.00	15.8	74.99	74.70	-15.8	358	-4.41%
2018/06/19	0	0.00	2	77.75	76.60	-2	349	-0.57%
2018/06/15	0	0.00	54	79.56	79.10	-54	344	-15.69%
2018/06/14	0	0.00	11	79.65	78.90	-11	339	-3.24%
2018/06/13	2	81.60	30	80.84	79.50	-28	335	-8.34%
2018/06/12	0	0.00	1	76.70	77.00	-1	301	-0.33%
2018/06/07	0	0.00	1	78.10	77.40	-1	296	-0.34%
2018/06/06	1	77.50	0	0.00	78.00	1	291	0.34%
2018/06/04	1	78.00	0	0.00	78.00	1	268	0.37%
2018/05/31	1	70.50	0	0.00	71.40	1	206	0.48%
2018/05/23	0	0.00	1	66.00	65.50	-1	223	-0.45%
2018/05/18	1	64.20	0	0.00	64.20	1	236	0.42%
2018/03/02	1	72.00	1	72.80	72.50	0	394	0.00%
2018/03/01	1	73.40	1	73.70	73.60	0	390	0.00%
2018/02/27	1	73.90	2	74.20	74.10	-1	392	-0.25%
2018/02/26	1	73.90	0	0.00	73.90	1	390	0.26%
2018/02/08	1	73.50	0	0.00	74.00	1	364	0.27%
2018/02/06	1	72.00	0	0.00	74.10	1	363	0.27%
2018/01/22	0	0.00	0	77.30	77.30	0	438	0.00%
2018/01/19	31	75.18	0	0.00	76.50	31	433	7.15%
2018/01/18	31	76.68	0.1	76.50	76.50	30.9	433	7.13%
2018/01/17	1	76.40	0	0.00	76.90	1	435	0.23%
2018/01/16	7	77.06	0	0.00	77.30	7	444	1.58%
2018/01/15	3	76.83	0	0.00	77.30	3	443	0.68%
2018/01/09	31	74.68	0	0.00	74.80	31	453	6.83%
2018/01/03	0	0.00	1	77.10	77.10	-1	456	-0.22%