昇達科 (3491)-富邦-南屯券商分點個股進出

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

昇達科

(3491)

可現股當沖

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

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	201.50	1	199.00	200.00	-0.9	1,753	-0.05%
2024/05/02	2	200.00	0	0.00	198.50	2	1,720	0.12%
2024/04/30	6.4	198.84	3	197.50	198.00	3.4	1,673	0.21%
2024/04/29	1.2	193.58	1.7	193.47	193.00	-0.5	1,596	-0.03%
2024/04/26	2	197.00	0	0.00	197.50	2	1,546	0.13%
2024/04/25	7.3	198.35	4	196.50	197.00	3.3	1,503	0.22%
2024/04/24	6	190.33	2.8	192.14	196.50	3.3	1,393	0.23%
2024/04/23	6	181.67	7.6	182.56	179.50	-1.6	1,200	-0.13%
2024/04/22	1	179.50	7	177.36	179.50	-6	1,154	-0.52%
2024/04/19	1	175.00	4	180.88	182.50	-3	1,113	-0.27%
2024/04/18	5.2	181.90	1	187.00	180.50	4.2	1,046	0.40%
2024/04/17	0	0.00	2	180.00	180.50	-2	976	-0.20%
2024/04/16	0.2	167.50	4	169.75	171.00	-3.8	887	-0.43%
2024/04/15	1	171.50	1.1	175.06	170.50	-0.1	874	-0.02%
2024/04/12	1	169.00	0	0.00	168.50	1	840	0.12%
2024/04/11	0	0.00	1	167.00	167.50	-1	831	-0.12%
2024/04/10	1	167.50	0	0.00	167.50	1	839	0.12%
2024/04/09	1	167.00	1	165.00	166.50	0	836	0.00%
2024/04/08	0.1	170.70	0.2	170.00	172.00	0	808	-0.01%
2024/04/03	0.1	169.00	0	0.00	168.00	0.1	787	0.01%
2024/04/02	6.1	170.99	0.1	171.00	170.00	5.9	781	0.76%
2024/04/01	0	163.50	0	0.00	169.50	0	749	0.00%
2024/03/29	1	158.00	0	0.00	158.00	1	711	0.14%
2024/03/28	0	0.00	0	159.00	157.50	0	713	0.00%
2024/03/26	1	157.00	2	157.00	158.00	-1	713	-0.14%
2024/03/22	1	159.00	0	0.00	161.00	1	715	0.14%
2024/03/21	1	159.50	1	160.00	158.50	0	721	0.00%
2024/03/20	0	0.00	1	161.50	160.00	-1	746	-0.13%
2024/03/19	12	157.08	0	0.00	157.50	12	741	1.62%
2024/03/18	9	155.00	5	155.60	156.50	4	754	0.53%
2024/03/15	33.1	151.71	0	0.00	151.50	33.1	758	4.36%
2024/03/14	3.1	150.05	51	150.04	149.50	-47.9	777	-6.16%
2024/03/12	1	161.50	0	0.00	161.00	1	795	0.13%
2024/03/11	0.1	158.50	1	158.00	156.50	-0.9	796	-0.11%
2024/03/08	7	161.57	3	157.83	156.00	4	796	0.50%
2024/03/07	0.2	168.00	0	0.00	166.00	0.2	777	0.03%
2024/03/06	0	0.00	1	172.50	172.00	-1	747	-0.13%
2024/03/05	1.3	166.23	1	164.50	164.50	0.3	695	0.04%
2024/03/04	0.3	165.00	0	0.00	164.00	0.3	693	0.04%
2024/03/01	0	162.00	0	0.00	162.00	0	669	0.00%
2024/02/27	1	163.20	2	163.00	160.50	-1	678	-0.15%
2024/02/23	0	0.00	1	162.50	161.00	-1	711	-0.14%
2024/02/22	1	163.00	0	0.00	163.00	1	741	0.13%
2024/02/19	0	0.00	0.2	162.00	161.00	-0.2	773	-0.02%
2024/02/02	0	157.50	0	0.00	157.50	0	811	0.00%
2024/01/31	0	0.00	5	157.00	157.00	-5	872	-0.57%
2024/01/24	0.1	162.00	0	0.00	162.50	0.1	1,045	0.01%
2024/01/19	1.2	156.86	0	0.00	156.50	1.2	1,341	0.09%
2024/01/11	0	0.00	1	160.00	160.00	-1	1,579	-0.06%
2024/01/08	0	0.00	1	162.50	162.00	-1	1,812	-0.06%
2024/01/04	1	157.00	0	0.00	157.50	1	1,866	0.05%
2024/01/03	0	157.00	0	157.50	157.50	0	1,894	0.00%
2024/01/02	0	0.00	0	162.50	161.00	0	1,886	0.00%
2023/12/29	5	165.00	5	163.00	162.50	0	1,895	0.00%
2023/12/27	0	0.00	1	162.50	163.00	-1	1,911	-0.05%
2023/12/26	0	0.00	0	162.50	162.00	0	1,917	0.00%
2023/12/25	0	0.00	0	162.50	162.00	0	1,929	0.00%
2023/12/22	0.3	163.17	0	163.50	162.50	0.3	1,964	0.02%
2023/12/21	0	0.00	0	163.00	163.00	0	2,009	0.00%
2023/12/20	1	162.00	1	162.00	162.00	0	2,126	0.00%
2023/12/19	1.1	162.05	0	0.00	161.50	1.1	2,144	0.05%
2023/12/18	0	0.00	6	162.50	162.50	-6	2,147	-0.28%
2023/12/15	2	164.25	0	0.00	163.50	2	2,153	0.09%
2023/12/14	0.1	167.00	2	169.00	166.00	-1.9	2,162	-0.09%
2023/12/13	0	0.00	0	168.00	169.00	0	2,192	0.00%
2023/12/12	0.2	168.50	1	168.00	168.00	-0.8	2,195	-0.04%
2023/12/11	1.1	165.91	0.3	166.00	166.00	0.8	2,184	0.04%
2023/12/08	1.2	168.04	0	167.50	167.00	1.2	2,174	0.05%
2023/12/07	0	0.00	1	169.50	166.00	-1	2,149	-0.05%
2023/12/06	0	0.00	0.1	162.00	163.00	-0.1	2,102	0.00%
2023/12/05	1	162.50	1	162.50	162.50	0	2,098	0.00%
2023/12/04	1	168.00	0	0.00	166.00	1	2,095	0.05%
2023/12/01	1	165.50	3	165.50	165.00	-2	2,081	-0.10%
2023/11/30	1	164.50	0	0.00	164.50	1	2,079	0.05%
2023/11/28	0	0.00	1	165.00	166.00	-1	2,076	-0.05%
2023/11/24	0	0.00	5	163.50	163.50	-5	2,123	-0.24%
2023/11/22	0.1	164.50	1	166.50	163.50	-0.9	2,122	-0.04%
2023/11/21	7	168.07	2	169.75	167.00	5	2,098	0.24%
2023/11/20	1	170.00	1	169.00	165.50	0	2,074	0.00%
2023/11/17	0	0.00	7	167.00	169.00	-7	2,046	-0.34%
2023/11/16	2	166.00	1	164.50	167.00	1	2,037	0.05%
2023/11/10	0	0.00	1	161.00	161.00	-1	2,007	-0.05%
2023/11/09	0	0.00	3	171.67	166.00	-3	1,982	-0.15%
2023/11/08	0	0.00	1	172.50	170.50	-1	1,934	-0.05%
2023/11/07	2	170.75	2	171.50	171.50	0	1,919	0.00%
2023/11/06	3	169.50	1	169.00	171.00	2	1,910	0.10%
2023/11/03	9.1	172.73	0	0.00	171.00	9.1	1,890	0.48%
2023/11/02	1.1	172.05	5	172.10	173.50	-3.9	1,866	-0.21%
2023/11/01	1.1	166.50	2	166.50	166.00	-0.9	1,803	-0.05%
2023/10/31	58	175.96	56	174.61	168.50	2	1,760	0.11%
2023/10/30	0	0.00	1	169.00	169.50	-1	1,572	-0.06%
2023/10/27	2	170.50	3	171.00	169.00	-1	1,579	-0.06%
2023/10/26	4	170.75	2	170.75	168.50	2	1,522	0.13%
2023/10/25	0	0.00	11	169.00	168.50	-11	1,415	-0.78%
2023/10/24	17	170.24	4	167.51	171.50	13	1,391	0.93%
2023/10/23	0	0.00	3	165.67	166.50	-3	1,356	-0.22%
2023/10/19	3	170.67	0	0.00	167.00	3	1,333	0.22%
2023/10/18	2	170.50	3	170.17	171.00	-1	1,285	-0.08%
2023/10/17	0	0.00	1	174.00	170.50	-1	1,231	-0.08%
2023/10/16	2	173.00	0	0.00	169.00	2	1,175	0.17%
2023/10/03	1	160.00	1	155.51	155.50	0	1,020	0.00%
2023/10/02	0	157.50	0	0.00	159.00	0	1,011	0.00%
2023/09/27	0	0.00	1	156.00	156.50	-1	1,015	-0.10%
2023/09/26	2	164.00	1.1	169.59	162.50	0.9	993	0.09%
2023/09/25	3	168.50	3.2	169.96	169.50	-0.2	961	-0.02%
2023/09/22	0	0.00	1	156.00	158.50	-1	864	-0.12%
2023/09/18	3	157.33	2	157.25	155.50	1	926	0.11%
2023/09/15	0.2	155.50	0	0.00	153.50	0.2	870	0.02%
2023/09/11	0	0.00	1	149.00	149.50	-1	876	-0.11%
2023/09/07	1	151.00	0	0.00	149.50	1	867	0.12%
2023/09/05	2	153.75	1	153.50	153.50	1	873	0.11%
2023/09/04	1	155.50	0	0.00	156.00	1	875	0.11%
2023/09/01	1	154.00	0	156.00	153.50	1	874	0.11%
2023/08/30	2	158.50	1	158.00	156.00	1	869	0.12%
2023/08/22	2	144.00	0	0.00	144.00	2	863	0.23%
2023/08/21	0	0.00	0	144.72	145.00	0	875	0.00%
2023/08/17	0.1	143.00	0	0.00	142.00	0.1	917	0.01%
2023/08/16	0	137.50	0	0.00	141.00	0	950	0.00%
2023/08/10	3	137.00	0	0.00	136.50	3	1,029	0.29%
2023/08/08	0	0.00	3	141.00	141.00	-3	1,024	-0.29%
2023/08/01	11	155.68	10	157.00	154.00	1	1,041	0.10%
2023/07/27	0.1	148.50	0.1	147.00	147.50	0	1,027	0.00%
2023/07/26	5	149.60	0	0.00	147.00	5	1,048	0.48%
2023/07/25	1	150.50	2	150.50	150.50	-1	1,066	-0.09%
2023/07/18	5	155.80	5	152.50	152.00	0	1,164	0.00%
2023/07/17	2	155.50	2	157.50	156.50	0	1,182	0.00%
2023/07/14	0	154.00	0	0.00	155.00	0	1,205	0.00%
2023/07/10	1.1	156.19	0	0.00	155.50	1.1	1,455	0.07%
2023/07/06	1	161.00	0	0.00	160.50	1	1,555	0.06%
2023/07/03	0	0.00	0.2	167.50	167.50	-0.2	1,708	-0.01%
2023/06/28	12	173.08	11	164.09	163.50	1	2,099	0.05%
2023/06/27	8	168.13	0.1	168.50	167.00	7.9	2,113	0.37%
2023/06/26	0.1	167.00	0	0.00	166.00	0.1	2,173	0.00%
2023/06/21	1	162.00	1	160.50	161.50	0	2,230	0.00%
2023/06/19	1	163.00	0	0.00	162.00	1	2,582	0.04%
2023/06/15	0	161.50	1.5	161.38	162.00	-1.4	2,626	-0.06%
2023/06/12	1.1	163.54	1	163.50	164.00	0.1	2,911	0.00%
2023/06/09	0	0.00	1	170.50	169.50	-1	3,014	-0.03%
2023/06/07	0	0.00	9	169.72	171.00	-9	3,461	-0.26%
2023/06/02	0.2	172.50	0	0.00	172.50	0.2	3,764	0.00%
2023/05/24	0.3	174.00	3	171.50	173.50	-2.7	4,144	-0.07%
2023/05/23	13.2	174.19	10	176.00	176.00	3.2	4,181	0.08%
2023/05/22	3	173.00	2	172.25	172.00	1	4,164	0.02%
2023/05/19	4	170.75	4	171.00	171.50	0	4,139	0.00%
2023/05/16	1	164.00	1	164.00	162.50	0	4,095	0.00%
2023/05/11	0	159.50	0	160.50	158.00	0	4,145	0.00%
2023/05/10	0	0.00	2.2	162.71	163.00	-2.2	4,139	-0.05%
2023/05/09	1	162.50	3	161.50	163.00	-2	4,131	-0.05%
2023/05/08	5	165.50	0.1	166.32	165.50	4.9	4,127	0.12%
2023/05/05	0	0.00	0.1	165.00	164.00	-0.1	4,142	0.00%
2023/05/03	1	160.00	1	159.50	160.50	0	4,158	0.00%
2023/05/02	0	0.00	1	168.00	165.00	-1	4,156	-0.02%
2023/04/27	1	159.50	0	0.00	159.50	1	4,127	0.02%
2023/04/25	0	163.50	0	0.00	161.50	0	4,100	0.00%
2023/04/24	10	165.50	12	166.71	167.50	-2	4,072	-0.05%
2023/04/21	1	169.00	3	166.67	166.00	-2	4,060	-0.05%
2023/04/20	3	174.33	3	173.33	172.00	0	4,022	0.00%
2023/04/19	1	177.50	13	178.38	177.00	-12	4,002	-0.30%
2023/04/18	9	184.17	4	181.63	180.50	5	3,973	0.13%
2023/04/17	9	186.67	6	184.00	181.00	3	3,910	0.08%
2023/04/13	3	178.00	0	0.00	176.00	3	3,775	0.08%
2023/04/12	14	184.79	6	184.58	185.50	8	3,699	0.22%
2023/04/11	1	181.00	19	181.03	183.00	-18	3,611	-0.50%
2023/04/07	6	181.50	6	179.83	179.50	0	3,559	0.00%
2023/04/06	10	178.35	11	179.27	178.50	-1	3,554	-0.03%
2023/03/31	47	184.14	45	177.50	175.00	2	3,468	0.06%
2023/03/30	17	174.24	2	173.75	175.00	15	3,112	0.48%
2023/03/27	1.1	173.05	2	170.75	172.00	-0.9	3,031	-0.03%
2023/03/24	2.1	176.83	1	175.50	173.50	1.1	2,968	0.04%
2023/03/23	11	175.73	29	177.09	173.00	-18	2,888	-0.62%
2023/03/22	17	169.26	5	169.30	170.00	12	2,630	0.46%
2023/03/21	3	163.17	3	161.33	162.50	0	2,556	0.00%
2023/03/17	1	167.00	0	0.00	161.50	1	2,545	0.04%
2023/03/16	2	167.25	3	165.50	162.50	-1	2,514	-0.04%
2023/03/15	16	172.03	13	169.19	166.00	3	2,548	0.12%
2023/03/14	26	171.38	28	169.82	168.00	-2	2,442	-0.08%
2023/03/13	57	169.08	56	168.78	173.00	1	2,377	0.04%
2023/03/10	17	169.53	103	169.31	164.00	-86	2,257	-3.81%	大賣/
2023/03/09	101	172.75	15.4	169.71	173.50	85.7	2,112	4.05%	大買/
2023/03/08	8	156.25	10.4	157.75	158.00	-2.4	2,066	-0.12%
2023/03/07	1.3	151.65	2	152.25	151.00	-0.7	2,078	-0.03%
2023/03/06	10.5	156.42	8	159.13	156.50	2.5	2,044	0.12%
2023/03/03	6	155.50	7	155.29	155.50	-1	1,985	-0.05%
2023/03/02	4	154.38	2	156.00	156.00	2	1,966	0.10%
2023/03/01	2	154.25	12	157.00	155.00	-10	1,923	-0.52%
2023/02/24	4	152.25	6	153.42	149.50	-2	1,792	-0.11%
2023/02/21	1	146.00	4	147.00	144.50	-3	1,668	-0.18%
2023/02/15	4	140.25	2	140.50	139.50	2	1,891	0.11%
2023/02/14	3	143.67	1	142.50	140.50	2	1,903	0.11%
2023/02/13	1	141.50	3	141.67	143.50	-2	1,905	-0.10%
2023/02/08	3	141.67	0	0.00	142.50	3	1,912	0.16%
2023/02/07	0	141.50	0	0.00	141.50	0	1,923	0.00%
2023/02/06	2	141.00	3	140.00	140.00	-1	1,942	-0.05%
2023/02/03	3	140.33	0	0.00	139.50	3	2,016	0.15%
2023/02/02	3	143.84	0	0.00	143.50	3	2,005	0.15%
2023/02/01	0	140.97	0	0.00	140.00	0	1,990	0.00%
2023/01/31	2	140.00	2	140.00	140.00	0	1,996	0.00%
2023/01/17	0	134.50	0	0.00	134.00	0	1,998	0.00%
2023/01/16	0	132.00	0	0.00	132.00	0	2,022	0.00%
2023/01/13	0	132.50	0	0.00	131.50	0	2,052	0.00%
2023/01/12	0	134.50	0	0.00	133.00	0	2,092	0.00%
2023/01/10	0	0.00	1	135.00	135.50	-1	2,204	-0.05%
2023/01/06	0	133.00	0	0.00	132.00	0	2,263	0.00%
2023/01/05	2	135.00	0	0.00	131.50	2	2,299	0.09%
2022/12/30	4	135.75	0	0.00	134.50	4	2,451	0.16%
2022/12/29	1	135.50	0	0.00	134.50	1	2,458	0.04%
2022/12/28	0	0.00	0	135.50	134.00	0	2,478	0.00%
2022/12/26	0	142.00	0	140.00	142.50	0	2,484	0.00%
2022/12/23	0	0.00	0	133.50	136.50	0	2,460	0.00%
2022/12/20	2	135.00	0	138.00	133.00	2	2,511	0.08%
2022/12/19	0	0.00	2	139.00	139.00	-2	2,526	-0.08%
2022/12/16	3	133.00	1	138.00	137.50	2	2,536	0.08%
2022/12/14	0	0.00	5	137.00	138.00	-5	2,551	-0.20%
2022/12/12	2	137.00	2	138.00	137.50	0	2,594	0.00%
2022/12/09	3	137.50	0	0.00	138.00	3	2,663	0.11%
2022/12/08	0	0.00	2	140.00	140.50	-2	2,717	-0.07%
2022/12/07	7	146.14	8	145.81	140.00	-1	2,731	-0.04%
2022/12/06	9	146.94	3	147.83	147.00	6	2,655	0.23%
2022/12/05	5	146.00	0	0.00	146.00	5	2,591	0.19%
2022/12/02	1	146.50	11	147.14	147.00	-10	2,559	-0.39%
2022/12/01	11	139.86	7	142.50	144.50	4	2,506	0.16%
2022/11/30	18	141.33	20	140.75	137.50	-2	2,474	-0.08%
2022/11/29	21	131.88	19	135.61	135.50	2	2,414	0.08%
2022/11/25	0	0.00	2	125.75	124.50	-2	2,510	-0.08%
2022/11/21	0	0.00	0	127.50	126.00	0	2,739	0.00%
2022/11/18	1	128.00	0	0.00	126.00	1	2,778	0.04%
2022/11/16	5	127.80	6	127.50	126.50	-1	2,871	-0.03%
2022/11/15	7	134.86	5	134.20	135.00	2	2,832	0.07%
2022/11/14	4.1	131.18	3	126.83	133.00	1.1	2,900	0.04%
2022/11/11	0	0.00	1	125.50	124.00	-1	2,912	-0.03%
2022/11/10	2	120.50	2	122.00	123.00	0	2,885	0.00%
2022/11/08	2	122.00	2	125.00	120.50	0	3,065	0.00%
2022/11/04	0	0.00	1	119.00	120.50	-1	3,254	-0.03%
2022/11/03	1	121.00	1	121.00	120.00	0	3,337	0.00%
2022/11/01	5	120.20	6	120.33	119.50	-1	3,652	-0.03%
2022/10/31	1	111.50	1	114.00	114.50	0	3,643	0.00%
2022/10/26	1	108.50	1	111.00	111.00	0	4,143	0.00%
2022/10/21	1	115.50	0	0.00	111.50	1	4,502	0.02%
2022/10/20	0	0.00	1	114.50	115.50	-1	4,538	-0.02%
2022/10/19	5	121.20	4	123.13	120.50	1	4,539	0.02%
2022/10/18	0	0.00	2	121.00	119.50	-2	4,483	-0.04%
2022/10/17	1	117.00	0	0.00	122.50	1	4,489	0.02%
2022/10/14	1	124.00	2	122.75	123.50	-1	4,512	-0.02%
2022/10/13	2	121.00	0	0.00	116.00	2	4,537	0.04%
2022/10/12	5	124.20	3	124.67	125.00	2	4,543	0.04%
2022/10/11	0	0.00	14	126.86	127.00	-14	4,555	-0.31%
2022/10/07	2	134.50	2	137.00	135.00	0	4,555	0.00%
2022/10/06	2	145.00	1	145.50	145.50	1	4,600	0.02%
2022/10/05	15	146.00	3	144.33	144.00	12	4,789	0.25%
2022/10/04	1	145.00	1	144.50	144.50	0	4,848	0.00%
2022/10/03	0.1	142.00	4	139.50	141.00	-3.9	4,953	-0.08%
2022/09/30	4	137.25	1	139.50	140.00	3	5,024	0.06%
2022/09/29	0	0.00	1	137.00	138.00	-1	5,105	-0.02%
2022/09/28	3	144.67	3	142.83	137.50	0	5,130	0.00%
2022/09/27	2	146.00	2	145.25	147.50	0	5,130	0.00%
2022/09/26	4	145.50	3	148.00	143.50	1	5,131	0.02%
2022/09/23	0.2	154.50	0	0.00	153.50	0.2	5,142	0.00%
2022/09/21	1	154.97	4	153.75	153.00	-3	5,139	-0.06%
2022/09/20	4	154.62	2	152.00	155.50	2	5,150	0.04%
2022/09/19	12	149.38	1	150.00	153.50	11	5,174	0.21%
2022/09/16	50	147.93	5	147.90	152.50	45	5,239	0.86%
2022/09/15	8	150.88	64	149.62	149.00	-56	5,231	-1.07%
2022/09/14	3	158.01	1	158.50	158.50	2	5,260	0.04%
2022/09/13	12	162.00	15	160.83	161.00	-3	5,409	-0.06%
2022/09/12	1	166.50	0	0.00	164.00	1	5,500	0.02%
2022/09/08	3	162.83	2	161.75	164.00	1	5,602	0.02%
2022/09/07	1	162.00	0	0.00	160.00	1	5,685	0.02%
2022/09/06	5	163.60	1	167.00	163.00	4	5,881	0.07%
2022/09/05	2	173.00	1	171.00	170.00	1	6,038	0.02%
2022/09/02	7	178.57	16	179.59	176.00	-9	6,005	-0.15%
2022/09/01	11	174.95	0	0.00	174.00	11	5,881	0.19%
2022/08/31	6	178.08	17	177.50	180.00	-11	5,852	-0.19%
2022/08/30	7	171.86	2	173.25	174.50	5	5,890	0.08%
2022/08/29	10	168.50	6.3	169.30	169.50	3.7	5,983	0.06%
2022/08/26	1	174.50	4	179.38	173.50	-3	5,984	-0.05%
2022/08/25	2	175.00	0	0.00	175.00	2	5,885	0.03%
2022/08/24	2	175.00	3	173.67	173.00	-1	5,889	-0.02%
2022/08/23	6	174.67	8	175.13	172.50	-2	5,924	-0.03%
2022/08/22	2	175.00	0	0.00	170.00	2	5,924	0.03%
2022/08/19	4.2	175.55	4	174.75	179.50	0.2	5,947	0.00%
2022/08/18	1.1	167.95	1	172.00	173.00	0.1	5,835	0.00%
2022/08/17	1	169.50	1.1	168.05	167.50	-0.1	5,779	0.00%
2022/08/16	11	175.00	10	170.85	169.50	1	5,806	0.02%
2022/08/15	3	171.00	3.1	171.02	171.50	-0.1	5,701	0.00%
2022/08/12	13	171.00	14	170.54	171.00	-1	5,614	-0.02%
2022/08/11	9	169.50	8	169.19	170.50	1	5,511	0.02%
2022/08/10	15	168.93	15	165.63	164.50	0	5,417	0.00%
2022/08/09	20	168.85	19	168.58	168.00	1	5,347	0.02%
2022/08/08	11	165.00	9.2	166.23	170.00	1.8	5,179	0.03%
2022/08/05	17	160.94	16	162.25	162.50	1	5,029	0.02%
2022/08/04	14	156.00	15	157.60	159.50	-1	4,991	-0.02%
2022/08/03	16	167.22	27.1	166.08	159.50	-11.1	4,896	-0.23%
2022/08/02	24	160.42	20	162.73	163.50	4	4,624	0.09%
2022/08/01	19	163.42	19.2	162.74	161.50	-0.2	4,579	0.00%
2022/07/29	17	162.50	15	161.13	161.00	2	4,486	0.04%
2022/07/28	22.1	156.13	20	158.63	159.00	2.1	4,410	0.05%
2022/07/27	1	149.00	2	151.25	151.50	-1	4,254	-0.02%
2022/07/26	2	152.75	1	150.00	146.50	1	4,206	0.02%
2022/07/25	2.2	153.68	4	154.75	154.50	-1.8	4,205	-0.04%
2022/07/22	2.1	153.51	5	156.60	153.00	-3	4,242	-0.07%
2022/07/21	5.1	155.80	10	154.35	157.50	-5	4,252	-0.12%
2022/07/20	19	152.21	13	153.31	152.00	6	4,242	0.14%
2022/07/19	2	152.50	0	0.00	152.00	2	4,229	0.05%
2022/07/18	3	157.50	2	160.25	157.00	1	4,261	0.02%
2022/07/15	0	158.00	0	0.00	157.50	0	4,251	0.00%
2022/07/14	4	156.50	8.9	156.20	159.50	-4.9	4,223	-0.12%
2022/07/13	106	160.80	99	161.56	156.00	7	4,166	0.17%	大買/
2022/07/12	3.1	149.83	3	150.00	153.50	0.1	4,049	0.00%
2022/07/11	3	151.50	5.1	152.31	155.00	-2.1	4,060	-0.05%
2022/07/08	3	146.52	2	151.75	152.50	1	3,974	0.03%
2022/07/07	24	133.75	20	138.70	139.00	4	3,924	0.10%
2022/07/06	1	129.00	3	131.17	126.50	-2	3,872	-0.05%
2022/07/05	0	133.00	0	0.00	137.00	0	3,871	0.00%
2022/07/01	1	143.07	1	157.50	140.00	0	4,071	0.00%
2022/06/30	1	165.37	1	154.00	152.50	0	4,110	0.00%
2022/06/29	0	160.50	1	161.00	165.00	-1	4,217	-0.02%
2022/06/28	1	162.00	0	0.00	162.00	1	4,276	0.02%
2022/06/27	1.1	167.30	1.1	162.21	167.50	0	4,341	0.00%
2022/06/24	10	158.15	9	154.00	162.00	1	4,401	0.02%
2022/06/23	2	158.50	2	157.50	158.50	0	4,475	0.00%
2022/06/22	3	160.83	4	164.63	157.50	-1	4,737	-0.02%
2022/06/21	6	171.92	6	173.83	174.50	0	4,993	0.00%
2022/06/20	9	173.67	7	174.29	175.00	2	4,977	0.04%
2022/06/17	4	170.38	7	168.57	174.00	-3	4,936	-0.06%
2022/06/16	5.2	172.17	4	172.25	169.00	1.2	4,982	0.02%
2022/06/15	9	176.94	8	177.31	169.50	1	5,024	0.02%
2022/06/14	4	170.63	3	171.33	173.00	1	4,864	0.02%
2022/06/13	1	166.00	2	162.75	165.50	-1	4,663	-0.02%
2022/06/10	14	166.04	16	163.78	163.50	-2	4,645	-0.04%
2022/06/09	9	165.06	13	165.46	165.50	-4	4,636	-0.09%
2022/06/08	5	169.70	3	167.17	168.00	2	4,627	0.04%
2022/06/07	5	164.00	4	162.88	168.00	1	4,564	0.02%
2022/06/06	2	156.25	3	157.67	157.50	-1	4,476	-0.02%
2022/06/02	14	156.50	15	155.93	156.00	-1	4,511	-0.02%
2022/06/01	15	159.67	12	156.08	156.50	3	4,580	0.07%
2022/05/31	17	160.15	16	158.53	158.00	1	4,717	0.02%
2022/05/30	27	154.72	22	157.57	157.50	5	4,666	0.11%
2022/05/27	16	146.59	19	150.53	150.50	-3	4,616	-0.06%
2022/05/26	3	143.33	1	140.50	143.50	2	4,578	0.04%
2022/05/25	16	138.94	17	140.65	140.50	-1	4,592	-0.02%
2022/05/24	18	145.75	16	138.06	138.00	2	4,635	0.04%
2022/05/23	0	0.00	1	143.50	142.50	-1	4,598	-0.02%
2022/05/20	1	143.50	0	0.00	142.50	1	4,629	0.02%
2022/05/19	0	0.00	1	143.00	145.00	-1	4,642	-0.02%
2022/05/18	3	144.00	3	142.17	142.00	0	4,660	0.00%
2022/05/10	2	134.50	0	0.00	140.00	2	4,924	0.04%
2022/05/09	63	135.74	67	135.87	136.00	-4	5,033	-0.08%
2022/05/05	2	153.00	0	0.00	152.00	2	5,093	0.04%
2022/05/03	1	147.00	0	0.00	149.50	1	5,246	0.02%
2022/04/29	17	150.94	4	150.00	148.50	13	5,309	0.24%
2022/04/28	4	149.38	17	147.18	145.00	-13	5,334	-0.24%
2022/04/25	2	155.25	2	156.00	156.00	0	5,505	0.00%
2022/04/22	2	162.00	0	0.00	161.00	2	5,508	0.04%
2022/04/21	2	169.00	0	0.00	173.50	2	5,521	0.04%
2022/04/19	1	173.00	2	171.00	170.50	-1	5,625	-0.02%
2022/04/18	15	166.90	16	167.38	167.00	-1	5,661	-0.02%
2022/04/15	18	173.69	19	167.92	166.00	-1	5,602	-0.02%
2022/04/14	13	182.27	14	182.82	182.00	-1	5,580	-0.02%
2022/04/13	12	182.79	12	180.54	180.00	0	5,552	0.00%
2022/04/12	12	180.54	12	181.79	181.00	0	5,533	0.00%
2022/04/11	11	192.00	13	186.00	184.50	-2	5,497	-0.04%
2022/04/08	22	191.09	38	191.57	191.50	-16	5,460	-0.29%
2022/04/07	15.1	191.92	18	187.14	185.50	-2.9	5,316	-0.06%
2022/04/06	29	189.36	18	193.56	194.50	11	5,224	0.21%
2022/04/01	18	191.92	17	189.94	188.50	1	5,154	0.02%
2022/03/31	29	186.81	16	190.56	190.00	13	5,047	0.26%
2022/03/30	5	195.70	7	191.93	191.50	-2	4,984	-0.04%
2022/03/29	23	190.26	6	193.25	192.50	17	4,939	0.34%
2022/03/28	6	194.41	5	193.10	196.00	1	5,141	0.02%
2022/03/25	17	194.18	30	193.98	193.00	-13	5,235	-0.25%
2022/03/24	26	186.58	42	189.95	189.50	-16	5,126	-0.31%
2022/03/23	24	176.52	25	178.34	178.50	-1	5,043	-0.02%
2022/03/22	16	169.28	21	171.31	172.00	-5	5,159	-0.10%
2022/03/21	20	171.65	19.4	170.17	170.00	0.6	5,398	0.01%
2022/03/18	5.1	165.86	2	161.75	166.00	3.1	5,608	0.06%
2022/03/17	0	0.00	2.1	157.43	161.50	-2.1	5,845	-0.04%
2022/03/16	0	0.00	2	146.50	147.00	-2	6,157	-0.03%
2022/03/15	3	146.30	1	146.00	143.00	2	6,282	0.03%
2022/03/14	2	152.00	2	154.25	152.00	0	6,503	0.00%
2022/03/11	3	148.50	0	0.00	150.50	3	6,564	0.05%
2022/03/10	2	152.50	6	153.08	153.00	-4	6,588	-0.06%
2022/03/09	0	0.00	1	145.00	147.00	-1	6,593	-0.02%
2022/03/08	2	141.02	3	144.50	142.00	-1	6,692	-0.01%
2022/03/07	2.2	154.21	0	0.00	146.00	2.2	6,859	0.03%
2022/03/04	9.3	167.78	9	166.39	161.00	0.3	6,884	0.00%
2022/03/03	1	158.50	2	160.00	158.00	-1	6,781	-0.01%
2022/03/02	7	158.43	2	155.00	157.00	5	6,852	0.07%
2022/03/01	2	155.50	6.2	157.95	158.00	-4.2	7,028	-0.06%
2022/02/25	0	0.00	4	150.88	152.00	-4	7,185	-0.06%
2022/02/24	8.1	149.07	6	150.75	147.00	2.1	7,251	0.03%
2022/02/23	1	156.50	1	157.50	158.00	0	7,316	0.00%
2022/02/22	2.1	155.73	4	155.50	155.50	-1.9	7,547	-0.03%
2022/02/21	2	161.25	2	165.00	161.50	0	7,606	0.00%
2022/02/18	5	162.90	2	163.50	164.00	3	7,746	0.04%
2022/02/17	10	161.65	8	164.19	162.50	2	7,779	0.03%
2022/02/16	2	162.50	5	163.80	160.50	-3	7,840	-0.04%
2022/02/15	2	160.00	3	158.50	157.50	-1	7,863	-0.01%
2022/02/14	3.1	163.93	1	159.00	159.00	2.1	7,875	0.03%
2022/02/11	17	168.50	17.3	164.28	169.50	-0.3	7,904	0.00%
2022/02/10	9.3	170.76	6	170.67	168.00	3.3	7,850	0.04%
2022/02/09	15	169.00	8	171.13	168.00	7	7,817	0.09%
2022/01/26	6	166.33	6	168.83	167.00	0	7,763	0.00%
2022/01/25	7	174.43	3	167.33	165.00	4	8,010	0.05%
2022/01/24	12	172.17	10	175.55	182.00	2	8,091	0.02%
2022/01/21	5	182.30	6	180.92	178.00	-1	8,263	-0.01%
2022/01/20	6	189.00	4	189.00	185.50	2	8,419	0.02%
2022/01/19	13	198.27	7	197.14	196.00	6	8,409	0.07%
2022/01/18	5	202.00	3	201.50	196.50	2	8,322	0.02%
2022/01/17	1	194.00	0	0.00	194.50	1	8,188	0.01%
2022/01/14	3	189.67	3	189.00	195.00	0	8,172	0.00%
2022/01/13	5	182.40	5	185.00	190.00	0	8,114	0.00%
2022/01/12	6	180.17	10	182.75	183.00	-4	8,051	-0.05%
2022/01/11	11	192.05	1	188.00	182.50	10	8,002	0.12%
2022/01/10	6	202.00	11.4	196.16	202.50	-5.4	7,932	-0.07%
2022/01/07	1.1	192.31	18	190.86	189.50	-17	7,931	-0.21%
2022/01/06	1	211.50	0	0.00	209.00	1	7,883	0.01%
2022/01/05	0	0.00	0	211.50	211.50	0	7,914	0.00%
2022/01/04	1	214.00	23	211.17	213.00	-22	7,936	-0.28%
2022/01/03	0	0.00	1	217.00	212.00	-1	7,925	-0.01%
2021/12/30	1	214.00	0	0.00	214.50	1	7,919	0.01%
2021/12/28	0	0.00	1	212.00	211.00	-1	7,912	-0.01%
2021/12/24	0	0.00	1	216.94	211.00	-1	7,896	-0.01%
2021/12/23	4	213.63	1	214.00	213.50	3	7,881	0.04%
2021/12/22	1	218.50	4	222.63	220.50	-3	7,867	-0.04%
2021/12/21	13	214.38	13	214.19	213.00	0	7,563	0.00%
2021/12/20	8	216.00	2	217.75	208.00	6	7,314	0.08%
2021/12/17	12	214.58	9	212.22	217.50	3	7,101	0.04%
2021/12/16	8	205.82	20.1	213.37	216.00	-12.1	6,839	-0.18%
2021/12/14	35.2	197.86	125	194.00	194.50	-89.8	6,288	-1.43%	大賣/
2021/12/13	62.1	199.73	10	202.85	204.50	52.1	5,920	0.88%
2021/12/10	8	184.81	20	187.95	186.00	-12	5,557	-0.22%
2021/12/09	8.2	180.94	6	178.50	177.50	2.2	5,176	0.04%
2021/12/08	68	179.12	22	179.27	182.50	46	5,027	0.92%
2021/12/07	3	168.00	2	168.50	166.00	1	4,775	0.02%
2021/12/06	1	166.50	1	165.98	165.00	0	4,693	0.00%
2021/12/03	3	160.33	6	160.83	162.00	-3	4,643	-0.06%
2021/12/02	33	163.39	8	161.37	160.00	25	4,593	0.54%
2021/12/01	26	153.06	36	157.27	160.00	-10	4,451	-0.22%
2021/11/30	8	172.31	1	170.61	168.00	7	4,211	0.17%
2021/11/29	1	172.00	5	166.01	170.00	-4	4,107	-0.10%
2021/11/26	7	169.15	5	168.30	170.00	2	4,028	0.05%
2021/11/25	8	182.44	15	178.13	175.00	-7	3,948	-0.18%
2021/11/24	11	175.18	9	176.50	183.00	2	3,734	0.05%
2021/11/23	16	175.88	8	173.75	166.50	8	3,525	0.23%
2021/11/22	16	175.94	105	176.17	173.00	-89	3,419	-2.60%	大賣/
2021/11/19	106	179.50	20	172.68	180.00	86	3,292	2.61%	大買/
2021/11/18	18	168.58	17	167.20	164.00	1	3,025	0.03%
2021/11/17	14	168.71	166	166.39	171.00	-152	2,917	-5.21%	大賣/鉅額交易
2021/11/16	145	181.72	19	182.74	179.00	126	2,747	4.59%	大買/鉅額交易
2021/11/15	77	172.62	33	174.03	180.00	44	2,678	1.64%
2021/11/12	29	158.74	33	160.05	164.00	-4	2,580	-0.15%
2021/11/11	7	149.29	4	150.50	152.50	3	2,493	0.12%
2021/11/10	10	152.05	12	153.50	154.50	-2	2,433	-0.08%
2021/11/09	3	145.67	3	149.00	145.00	0	2,330	0.00%
2021/11/08	5	147.40	2	149.00	150.00	3	2,286	0.13%
2021/11/05	1	143.50	2	142.50	144.50	-1	2,213	-0.04%
2021/11/04	2	146.01	19	151.05	140.50	-17	2,155	-0.79%
2021/11/03	29	142.48	33	142.44	145.00	-4	2,053	-0.19%
2021/11/02	30	137.58	317	136.77	132.00	-287	1,962	-14.62%	大賣/鉅額交易
2021/11/01	305	136.48	103	130.86	136.50	202	1,616	12.50%	大買/大賣/鉅額交易
2021/10/29	114	123.80	10	122.70	124.50	104	1,427	7.29%	大買/鉅額交易
2021/10/28	5	113.10	38.4	111.36	113.50	-33.4	1,172	-2.85%
2021/10/26	0	0.00	1	94.00	94.30	-1	880	-0.11%
2021/10/25	10	93.45	1	93.50	92.40	9	858	1.05%
2021/10/22	0	0.00	1	92.00	92.10	-1	854	-0.12%
2021/10/21	0	0.00	2	89.60	89.70	-2	874	-0.23%
2021/10/20	0	0.00	3	90.00	90.30	-3	844	-0.36%
2021/10/19	0	0.00	3	88.03	89.00	-3	807	-0.37%
2021/10/18	1	85.80	0	0.00	85.40	1	770	0.13%
2021/10/15	0	0.00	2	84.00	85.00	-2	750	-0.27%
2021/10/14	0	0.00	1	83.00	83.30	-1	724	-0.14%
2021/10/13	1	83.00	2.1	81.98	83.00	-1.1	692	-0.15%
2021/10/12	0	0.00	1	78.50	80.20	-1	649	-0.15%
2021/10/01	0	0.00	0.2	75.20	75.80	-0.2	586	-0.03%
2021/09/30	0	0.00	1	77.30	77.70	-1	567	-0.18%
2021/09/29	1	77.00	3	77.10	77.50	-2	556	-0.36%
2021/09/24	0	0.00	1.2	77.99	78.50	-1.2	485	-0.24%
2021/09/23	1.1	75.91	0	0.00	78.50	1.1	466	0.22%
2021/09/22	1.1	76.87	2	77.70	76.50	-1	437	-0.22%
2021/09/17	0.2	75.83	1	77.00	76.60	-0.9	401	-0.21%
2021/09/16	0.1	76.30	0	0.00	74.30	0.1	383	0.03%
2021/09/15	1	76.30	7	76.00	76.40	-6	369	-1.62%
2021/09/06	1	73.10	0	0.00	71.60	1	328	0.30%
2021/09/01	0	0.00	1	73.70	74.00	-1	309	-0.32%
2021/08/27	0	0.00	2	68.70	69.50	-2	268	-0.74%
2021/08/23	0	0.00	11	67.90	67.80	-11	267	-4.12%
2021/08/19	10	67.00	0	0.00	67.10	10	268	3.72%
2021/08/18	3	66.90	0	0.00	68.30	3	266	1.12%
2021/08/16	0	68.30	0	0.00	67.60	0	265	0.00%
2021/08/12	0	0.00	0.3	69.50	70.00	-0.3	261	-0.11%
2021/08/10	0	0.00	30	70.30	70.70	-30	261	-11.45%
2021/08/05	30	71.37	0	0.00	71.90	30	258	11.60%
2021/08/04	0.3	70.07	1	70.00	70.10	-0.7	261	-0.27%
2021/07/27	2	69.40	37	72.77	72.00	-35	258	-13.56%
2021/07/26	1	68.00	0	0.00	68.70	1	210	0.48%
2021/07/21	0.1	69.00	0	0.00	68.10	0.1	212	0.05%
2021/07/20	0.1	69.50	0	0.00	69.00	0.1	214	0.07%
2021/07/19	0.1	69.70	0	0.00	69.90	0.1	219	0.05%
2021/07/12	0	0.00	2	71.00	70.70	-2	243	-0.82%
2021/07/09	2	72.00	0	0.00	70.70	2	243	0.82%
2021/07/08	1	70.60	0	0.00	70.70	1	232	0.43%
2021/07/05	0	0.00	3	69.73	69.50	-3	247	-1.21%
2021/07/01	2	68.75	2	68.50	68.70	0	262	0.00%
2021/06/28	0	0.00	0.1	68.00	68.10	-0.1	267	-0.03%
2021/06/23	0	0.00	0.3	67.50	66.80	-0.3	271	-0.10%
2021/06/22	1	65.30	0	0.00	65.70	1	273	0.37%
2021/06/16	0	0.00	1	66.90	66.90	-1	282	-0.35%
2021/06/11	0	0.00	0.1	67.50	66.70	-0.1	286	-0.03%
2021/06/07	1	65.80	0	0.00	65.80	1	294	0.34%
2021/05/28	0	0.00	7	66.54	66.70	-7	310	-2.26%
2021/05/25	0	0.00	0.4	65.00	64.30	-0.4	320	-0.11%
2021/05/20	1	62.80	0	0.00	62.70	1	349	0.29%
2021/05/13	1	63.00	0	0.00	63.00	1	365	0.27%
2021/05/12	2	62.75	0.2	65.00	61.80	1.8	360	0.50%
2021/05/11	0	0.00	2	66.65	66.80	-2	350	-0.57%
2021/05/06	0	0.00	1	68.90	68.90	-1	351	-0.28%
2021/05/04	5	69.80	0	0.00	70.00	5	358	1.39%
2021/04/26	0	0.00	3	73.00	72.60	-3	459	-0.65%
2021/04/22	2	75.10	1	75.80	73.20	1	461	0.22%
2021/04/20	1	75.60	2	75.60	76.00	-1	457	-0.22%
2021/04/19	0	0.00	14	75.84	76.00	-14	457	-3.06%
2021/04/16	0	0.00	1	74.00	73.90	-1	452	-0.22%
2021/04/14	1	72.20	0	0.00	72.70	1	453	0.22%
2021/04/09	2	75.00	1	75.90	74.90	1	439	0.23%
2021/04/07	2	74.20	7	75.60	75.60	-5	425	-1.17%
2021/04/06	0	0.00	4	73.40	73.40	-4	418	-0.96%
2021/04/01	4	72.40	0	0.00	72.50	4	418	0.96%
2021/03/29	1	72.80	2	72.55	72.80	-1	411	-0.24%
2021/03/26	3	72.70	0	0.00	72.90	3	410	0.73%
2021/03/25	2	73.10	0	0.00	72.30	2	407	0.49%
2021/03/23	0	0.00	2	73.30	73.30	-2	402	-0.50%
2021/03/19	0	0.00	5	75.50	74.90	-5	399	-1.25%
2021/03/18	10	75.80	0	0.00	75.90	10	396	2.52%
2021/03/17	1	76.00	0	0.00	75.80	1	395	0.25%
2021/03/12	1	75.30	0	0.00	75.40	1	396	0.25%
2021/03/11	5	76.38	24	76.23	76.40	-19	400	-4.74%
2021/03/10	10	75.30	0	0.00	75.00	10	409	2.44%
2021/03/09	0	0.00	2	73.20	74.40	-2	410	-0.49%
2021/03/08	2	73.60	0	0.00	73.60	2	408	0.49%
2021/03/05	6	76.17	1	76.50	75.60	5	403	1.24%
2021/03/03	3	75.63	14	75.97	75.50	-11	405	-2.71%
2021/03/02	0	0.00	12	76.22	76.30	-12	402	-2.98%
2021/02/26	0	0.00	1.1	77.60	77.60	-1.1	402	-0.27%
2021/02/25	10	78.00	0	0.00	78.10	10	400	2.50%
2021/02/24	0	0.00	1	78.00	77.80	-1	399	-0.25%
2021/02/23	1	76.50	2	78.70	78.40	-1	398	-0.25%
2021/02/22	3	78.77	0	0.00	78.00	3	390	0.77%
2021/02/19	1	76.30	2	75.20	76.60	-1	380	-0.26%
2021/02/05	1	72.00	0	0.00	72.20	1	361	0.28%
2021/02/04	0	0.00	1	70.40	70.50	-1	357	-0.28%
2021/02/03	12	70.51	0	0.00	70.50	12	357	3.35%
2021/02/02	9	70.19	0	0.00	70.20	9	358	2.51%
2021/02/01	2	69.50	2	69.20	69.60	0	359	0.00%
2021/01/28	2	70.15	1	71.50	71.20	1	356	0.28%
2021/01/27	2	70.70	57	70.97	70.80	-55	353	-15.57%
2021/01/25	2	71.35	0	0.00	71.70	2	343	0.58%
2021/01/22	1	71.40	1	71.60	71.80	0	337	0.00%
2021/01/21	10	72.93	7	73.29	72.50	3	332	0.90%
2021/01/20	17	77.04	25	79.98	76.90	-8	310	-2.57%
2021/01/19	50	78.22	14	80.43	80.90	36	266	13.49%
2021/01/11	1	73.00	1	74.00	74.10	0	207	0.00%
2021/01/07	1	72.30	0	0.00	71.90	1	199	0.50%
2021/01/06	0	0.00	0.1	72.60	72.00	-0.1	199	-0.03%
2021/01/05	0	0.00	0.1	73.10	73.10	-0.1	196	-0.03%
2020/12/30	1	71.30	0	0.00	71.30	1	191	0.52%
2020/12/29	1	71.70	0	0.00	71.60	1	190	0.52%
2020/12/28	5	72.30	0	0.00	71.50	5	189	2.64%
2020/12/22	1	71.70	0	0.00	71.70	1	190	0.52%
2020/12/15	1	72.10	0	0.00	71.60	1	197	0.51%
2020/12/14	1	73.10	0	0.00	72.80	1	195	0.51%
2020/12/11	2	73.50	0	0.00	73.10	2	195	1.02%
2020/12/10	2	74.00	0	0.00	74.20	2	194	1.03%
2020/12/09	0	0.00	1.2	75.08	75.00	-1.2	193	-0.60%
2020/12/07	0	0.00	1	76.80	76.60	-1	197	-0.51%
2020/12/04	1.1	75.60	6.1	75.89	76.20	-5	193	-2.56%
2020/12/03	0	74.20	1	74.30	74.00	-1	186	-0.52%
2020/12/01	0	73.90	0	0.00	74.10	0	187	0.02%
2020/11/30	2	74.31	0.1	73.90	74.00	1.9	192	1.01%
2020/11/27	0	73.50	0	0.00	74.00	0	198	0.01%
2020/11/26	1	72.60	1	72.50	72.50	0	196	0.00%
2020/11/25	0	74.00	0	0.00	72.00	0	199	0.01%
2020/11/23	0	75.00	0	0.00	73.70	0	197	0.01%
2020/11/20	0.1	73.51	2	73.30	73.50	-1.9	195	-1.00%
2020/11/19	0	71.70	0	0.00	72.00	0	191	0.01%
2020/11/18	0.1	70.90	1	71.80	72.00	-0.9	192	-0.47%
2020/11/16	0	0.00	1	71.20	70.50	-1	201	-0.50%
2020/10/29	0	0.00	2	67.70	69.20	-2	227	-0.88%
2020/10/28	1	68.60	0	0.00	68.60	1	234	0.43%
2020/10/23	1	70.10	0	0.00	70.20	1	255	0.39%
2020/10/20	1	71.30	0	0.00	71.10	1	276	0.36%
2020/10/15	0	0.00	1	72.20	72.60	-1	286	-0.35%
2020/10/14	7	70.00	0	0.00	71.00	7	290	2.41%
2020/10/13	6	70.10	0	0.00	70.00	6	298	2.01%
2020/10/12	1	70.00	0	0.00	70.00	1	304	0.33%
2020/10/07	1	71.80	0	0.00	71.90	1	321	0.31%
2020/09/29	4	71.25	0	0.00	71.00	4	365	1.09%
2020/09/28	6	70.20	0	0.00	70.30	6	389	1.54%
2020/09/25	4	70.93	0	0.00	69.50	4	420	0.95%
2020/09/21	11	73.55	0	0.00	73.10	11	462	2.38%
2020/09/14	2.9	75.46	0	0.00	74.30	2.9	607	0.47%
2020/09/11	1	71.90	0	0.00	72.40	1	613	0.16%
2020/09/10	1	73.40	0	0.00	73.40	1	610	0.16%
2020/09/04	0	0.00	1	77.60	77.50	-1	621	-0.16%
2020/09/02	1	80.30	0	0.00	80.50	1	631	0.16%
2020/09/01	1	77.50	0	0.00	77.30	1	642	0.16%
2020/08/28	5	76.70	0	0.00	76.80	5	654	0.76%
2020/08/27	2	77.10	0	0.00	77.40	2	661	0.30%
2020/08/26	0	0.00	15	78.00	77.80	-15	668	-2.24%
2020/08/25	3	77.10	0	0.00	77.50	3	671	0.45%
2020/08/24	1	76.90	0	0.00	77.00	1	672	0.15%
2020/08/21	2	75.30	0	0.00	75.70	2	678	0.29%
2020/08/20	19	73.45	0	0.00	73.90	19	679	2.80%
2020/08/19	5	78.00	0	0.00	77.60	5	669	0.75%
2020/08/18	1	78.90	0	0.00	78.80	1	669	0.15%
2020/08/17	1	79.80	0	0.00	79.80	1	670	0.15%
2020/08/14	0	0.00	2	79.80	79.80	-2	671	-0.30%
2020/08/07	0	0.00	1	82.60	81.80	-1	675	-0.15%
2020/08/06	0	0.00	5	84.10	82.80	-5	675	-0.74%
2020/08/04	0	0.00	1	82.50	83.50	-1	684	-0.15%
2020/08/03	1	83.20	1	83.20	83.20	0	684	0.00%
2020/07/30	11	80.34	0	0.00	80.30	11	677	1.62%
2020/07/29	0	0.00	1	76.20	77.90	-1	672	-0.15%
2020/07/28	1	74.50	0	0.00	74.20	1	669	0.15%
2020/07/27	5	77.50	59	74.75	74.00	-54	673	-8.02%
2020/07/24	1	80.00	1	80.40	78.50	0	674	0.00%
2020/07/23	2	80.55	0	0.00	80.40	2	682	0.29%
2020/07/20	0	0.00	1	79.00	79.60	-1	693	-0.14%
2020/07/16	2	81.15	0	0.00	81.10	2	691	0.29%
2020/07/15	0	0.00	4	85.40	85.20	-4	691	-0.58%
2020/07/10	0	0.00	0.1	85.50	85.50	-0.1	687	-0.01%
2020/07/09	1	87.50	1.1	87.85	87.50	-0.1	682	-0.01%
2020/07/07	0	0.00	2	90.70	89.00	-2	662	-0.30%
2020/07/06	22	90.61	10	90.69	91.20	12	653	1.84%
2020/07/03	6	89.07	3	89.20	89.40	3	628	0.48%
2020/07/02	13	87.91	1	88.20	87.60	12	614	1.95%
2020/07/01	10	85.70	1	87.70	87.00	9	612	1.47%
2020/06/30	6	85.95	0	0.00	85.60	6	602	1.00%
2020/06/29	2	85.60	1	86.40	85.10	1	596	0.17%
2020/06/24	7	88.70	4	88.10	88.50	3	579	0.52%
2020/06/23	11	89.29	6	89.60	90.10	5	560	0.89%
2020/06/22	0	0.00	3	81.97	84.10	-3	483	-0.62%
2020/06/19	1	82.10	1	82.00	81.60	0	482	0.00%
2020/06/18	1	80.70	1	82.00	82.20	0	483	0.00%
2020/06/17	1	80.70	1	80.70	80.30	0	483	0.00%
2020/06/16	2	80.45	0	0.00	80.60	2	488	0.41%
2020/06/11	1	78.20	0	0.00	78.30	1	513	0.19%
2020/06/10	0	0.00	1	80.50	79.90	-1	514	-0.19%
2020/06/09	2	81.10	0	0.00	80.90	2	530	0.38%
2020/06/08	10	81.32	0	0.00	81.80	10	541	1.85%
2020/06/05	6	80.13	0	0.00	80.00	6	523	1.15%
2020/06/04	2	78.80	0	0.00	78.50	2	524	0.38%
2020/06/03	0.1	78.30	0	0.00	78.30	0.1	528	0.02%
2020/05/28	0	0.00	2	75.50	75.60	-2	522	-0.38%
2020/05/22	1	75.00	0	0.00	72.70	1	537	0.19%
2020/05/11	0	0.00	1	76.70	77.10	-1	552	-0.18%
2020/05/08	1	75.50	0	0.00	75.40	1	547	0.18%
2020/05/06	0	0.00	1	75.20	74.70	-1	554	-0.18%
2020/05/04	0	0.00	1	74.80	74.90	-1	559	-0.18%
2020/04/27	1	73.60	1	74.30	74.20	0	609	0.00%
2020/04/24	1	73.00	0	0.00	72.80	1	605	0.17%
2020/04/23	0	0.00	0.3	72.30	72.30	-0.3	601	-0.05%
2020/04/21	0	0.00	10	70.00	69.60	-10	592	-1.69%
2020/03/27	0	0.00	7	66.43	65.40	-7	671	-1.04%
2020/03/25	3	66.47	0	0.00	66.00	3	670	0.45%
2020/03/24	3	65.33	0	0.00	63.40	3	663	0.45%
2020/03/20	1	57.70	0	0.00	59.50	1	659	0.15%
2020/03/19	1	54.10	0	0.00	54.10	1	654	0.15%
2020/03/18	1	62.30	0	0.00	60.10	1	639	0.16%
2020/03/16	5	65.46	0	0.00	64.50	5	635	0.79%
2020/03/13	11	66.61	11	64.65	66.80	0	633	0.00%
2020/03/12	0	0.00	2	70.80	71.50	-2	615	-0.33%
2020/02/27	1	82.80	6	82.02	80.30	-5	622	-0.80%
2020/02/26	0	0.00	2	80.80	81.60	-2	605	-0.33%
2020/02/25	0	0.00	1	80.70	80.70	-1	606	-0.16%
2020/02/24	5	81.46	2	82.00	81.20	3	610	0.49%
2020/02/18	2	82.00	0	0.00	81.00	2	644	0.31%
2020/02/13	1	81.50	0	0.00	81.00	1	664	0.15%
2020/02/12	2	82.20	0	0.00	81.30	2	685	0.29%
2020/02/03	1	73.50	0	0.00	79.50	1	734	0.14%
2020/01/30	1	81.50	3	81.20	81.20	-2	719	-0.28%
2020/01/17	1	91.10	0	0.00	90.70	1	712	0.14%
2020/01/16	1	90.50	0	0.00	90.40	1	735	0.14%
2020/01/10	0	0.00	5	89.14	89.00	-5	812	-0.62%
2020/01/09	3	89.77	2	89.90	89.70	1	844	0.12%
2020/01/08	5	90.10	2	89.80	89.60	3	851	0.35%
2020/01/06	1	91.50	2	92.30	91.10	-1	891	-0.11%
2020/01/03	0	0.00	4	93.35	93.40	-4	895	-0.45%
2019/12/31	1	94.50	0	0.00	93.80	1	951	0.11%
2019/12/30	3	95.30	0	0.00	94.00	3	962	0.31%
2019/12/27	1	95.00	0	0.00	95.20	1	965	0.10%
2019/12/25	1	96.00	1.1	96.12	96.30	-0.1	963	-0.01%
2019/12/24	2	93.85	1	94.00	94.60	1	948	0.11%
2019/12/23	0	0.00	1	90.90	90.00	-1	935	-0.11%
2019/12/20	0	0.00	2	92.10	91.90	-2	944	-0.21%
2019/12/18	2	92.25	1	92.70	92.10	1	972	0.10%
2019/12/16	1	91.70	0	0.00	91.80	1	989	0.10%
2019/12/12	2	91.10	2	92.60	91.00	0	1,014	0.00%
2019/12/11	3	92.07	4	92.50	92.00	-1	1,035	-0.10%
2019/12/09	0	0.00	1	91.90	92.10	-1	1,067	-0.09%
2019/12/06	2	93.50	2	93.20	92.20	0	1,116	0.00%
2019/12/05	0	0.00	7	91.06	92.00	-7	1,121	-0.62%
2019/12/04	7	90.79	7	90.74	89.80	0	1,139	0.00%
2019/12/02	3	89.13	1	89.90	89.80	2	1,196	0.17%
2019/11/27	0	0.00	0.1	91.30	91.30	-0.1	1,381	0.00%
2019/11/25	0	0.00	30	91.23	90.80	-30	1,460	-2.05%
2019/11/22	0	0.00	3	91.93	91.50	-3	1,511	-0.20%
2019/11/21	17	91.05	0	0.00	91.00	17	1,543	1.10%
2019/11/20	0	0.00	5	90.00	91.10	-5	1,688	-0.30%
2019/11/19	22	89.15	0	0.00	89.50	22	1,721	1.28%
2019/11/18	0	0.00	11	87.79	87.70	-11	1,772	-0.62%
2019/11/15	8	88.81	1	88.60	88.50	7	1,929	0.36%
2019/11/14	1	88.80	0	0.00	88.70	1	1,944	0.05%
2019/11/12	0	0.00	15.1	88.57	88.50	-15.1	1,976	-0.77%
2019/11/11	1	88.20	20	88.30	88.90	-19	1,999	-0.95%
2019/11/07	1	92.50	0	0.00	92.70	1	2,060	0.05%
2019/11/01	5	94.90	0	0.00	94.70	5	2,259	0.22%
2019/10/30	1	96.00	0	0.00	95.90	1	2,594	0.04%
2019/10/28	0	0.00	1	97.50	97.70	-1	2,690	-0.04%
2019/10/23	0	0.00	1	97.40	97.80	-1	3,121	-0.03%
2019/10/16	2	92.80	0	0.00	92.50	2	3,177	0.06%
2019/10/15	11	92.53	0	0.00	92.10	11	3,174	0.35%
2019/10/14	1	95.30	1	95.90	95.10	0	3,154	0.00%
2019/10/09	0	0.00	1	95.30	95.00	-1	3,151	-0.03%
2019/10/08	5	94.36	2	95.60	94.40	3	3,156	0.10%
2019/10/07	10	98.80	0	0.00	98.10	10	3,112	0.32%
2019/10/03	1	100.00	3	101.00	101.00	-2	3,121	-0.06%
2019/10/02	2	101.25	2	101.00	102.00	0	3,123	0.00%
2019/09/27	10	100.75	0	0.00	101.00	10	3,132	0.32%
2019/09/24	0	0.00	5	103.70	103.50	-5	3,180	-0.16%
2019/09/23	1	102.00	0	0.00	102.50	1	3,165	0.03%
2019/09/20	3	102.33	2	101.25	102.50	1	3,165	0.03%
2019/09/19	16	101.00	2	100.75	101.00	14	3,158	0.44%
2019/09/18	1	101.50	2	100.75	101.50	-1	3,163	-0.03%
2019/09/17	5	100.50	0	0.00	100.00	5	3,165	0.16%
2019/09/16	1.4	101.00	0	101.00	101.50	1.4	3,193	0.04%
2019/09/12	7	103.29	0	0.00	103.50	7	3,203	0.22%
2019/09/11	2	103.00	2	102.75	103.00	0	3,199	0.00%
2019/09/10	0	0.00	1.1	102.63	103.50	-1.1	3,196	-0.03%
2019/09/05	5	112.50	0	0.00	111.00	5	3,112	0.16%
2019/09/04	7	109.79	12	109.58	110.00	-5	3,082	-0.16%
2019/09/03	41	110.12	44	109.52	109.00	-3	3,074	-0.10%
2019/09/02	6	107.60	0	0.00	108.50	6	2,951	0.20%
2019/08/30	5	108.00	0	0.00	107.00	5	2,939	0.17%
2019/08/29	3	107.00	8	106.13	106.00	-5	2,915	-0.17%
2019/08/28	3	108.33	3	107.33	107.50	0	2,880	0.00%
2019/08/27	4	111.50	3	111.67	110.00	1	2,851	0.04%
2019/08/26	1	109.00	1	110.00	108.50	0	2,807	0.00%
2019/08/23	22	111.82	33	112.52	111.50	-11	2,792	-0.39%
2019/08/22	16	108.75	15	109.53	108.00	1	2,653	0.04%
2019/08/21	9	107.83	9	107.78	107.50	0	2,613	0.00%
2019/08/20	40	109.61	47	109.99	107.50	-7	2,574	-0.27%
2019/08/19	0	0.00	2	102.00	102.50	-2	2,430	-0.08%
2019/08/16	8	100.40	0	102.50	100.50	8	2,449	0.33%
2019/08/15	1	98.80	0	0.00	99.30	1	2,464	0.04%
2019/08/14	1	101.50	0	0.00	101.00	1	2,476	0.04%
2019/08/13	1	100.00	0	0.00	100.50	1	2,484	0.04%
2019/08/12	9	103.78	0	0.00	103.50	9	2,533	0.36%
2019/08/08	10	111.51	0	0.00	112.00	10	2,625	0.38%
2019/08/07	1	109.00	1	109.50	105.50	0	2,604	0.00%
2019/08/06	0	0.00	3	102.17	108.50	-3	2,646	-0.11%
2019/08/05	1	110.94	1	107.00	107.00	0	2,683	0.00%
2019/08/02	1	114.00	1	115.00	113.50	0	2,685	0.00%
2019/08/01	6	111.25	4	112.63	114.00	2	2,652	0.08%
2019/07/31	1	104.00	0	0.00	104.00	1	2,468	0.04%
2019/07/30	1	104.00	9	103.94	103.00	-8	2,459	-0.33%
2019/07/29	1	107.00	7	108.57	106.50	-6	2,467	-0.24%
2019/07/26	9	110.44	15	110.97	111.50	-6	2,484	-0.24%
2019/07/25	34	108.46	20	109.10	110.50	14	2,336	0.60%
2019/07/24	1	99.00	1	98.30	100.50	0	2,174	0.00%
2019/07/23	5	99.92	12	100.42	98.60	-7	2,210	-0.32%
2019/07/22	12	96.64	10	96.83	97.70	2	2,208	0.09%
2019/07/19	3	94.50	5	95.70	94.50	-2	2,280	-0.09%
2019/07/17	0	0.00	4	93.80	93.70	-4	2,513	-0.16%
2019/07/15	0	0.00	2	93.10	93.30	-2	2,751	-0.07%
2019/07/12	3	93.60	1	94.50	93.10	2	2,827	0.07%
2019/07/10	3	92.53	0	0.00	92.50	3	2,971	0.10%
2019/07/09	2	93.45	0	0.00	92.30	2	2,992	0.07%
2019/07/03	2	94.40	0	0.00	94.40	2	3,066	0.07%
2019/07/02	5	96.90	2	96.50	96.30	3	3,082	0.10%
2019/07/01	0	0.00	1	96.40	96.10	-1	3,073	-0.03%
2019/06/28	8	91.69	0	0.00	91.50	8	3,029	0.26%
2019/06/27	6	92.60	1	93.00	92.60	5	3,035	0.16%
2019/06/24	1	93.70	0	0.00	93.60	1	3,021	0.03%
2019/06/21	1	94.00	0	0.00	94.00	1	3,014	0.03%
2019/06/19	0	0.00	3	95.30	95.40	-3	2,962	-0.10%
2019/06/17	1	92.20	0	0.00	93.20	1	2,940	0.03%
2019/06/13	3	94.00	1	94.00	93.60	2	2,955	0.07%
2019/06/12	0	0.00	4	95.43	94.70	-4	2,958	-0.14%
2019/06/11	4	95.05	0	0.00	94.40	4	2,967	0.13%
2019/06/03	0	0.00	1	91.10	90.50	-1	3,002	-0.03%
2019/05/28	3	90.80	0	91.70	91.50	3	3,010	0.10%
2019/05/24	1	89.80	0	0.00	89.00	1	3,004	0.03%
2019/05/23	1	86.60	2	89.10	88.70	-1	3,011	-0.03%
2019/05/22	1	93.40	0	0.00	90.70	1	2,998	0.03%
2019/05/21	4	89.50	4	89.00	91.60	0	3,000	0.00%
2019/05/20	6	92.27	6	91.87	91.50	0	3,022	0.00%
2019/05/17	2	92.65	1	92.50	94.10	1	2,990	0.03%
2019/05/16	3	94.80	5.1	95.90	92.00	-2.1	2,916	-0.07%
2019/05/15	4	100.00	2	100.50	100.00	2	2,776	0.07%
2019/05/14	1	103.98	6	102.00	102.00	-5	2,728	-0.18%
2019/05/13	5	103.91	3	103.83	106.00	2	2,648	0.08%
2019/05/10	3	100.80	2	102.00	102.50	1	2,571	0.04%
2019/05/09	0	0.00	6	101.45	101.00	-6	2,521	-0.24%
2019/05/08	4	100.25	0	0.00	100.00	4	2,410	0.17%
2019/05/07	0	0.00	2	100.00	102.50	-2	2,385	-0.08%
2019/05/06	2	99.90	2	100.25	99.20	0	2,340	0.00%
2019/05/03	4	104.75	8	104.06	104.50	-4	2,271	-0.18%
2019/04/29	2	99.40	2	101.00	99.40	0	2,095	0.00%
2019/04/26	3	100.83	10	101.00	101.00	-7	2,042	-0.34%
2019/04/25	7	105.43	5	107.50	104.00	2	1,984	0.10%
2019/04/24	13	105.31	3	106.00	103.50	10	1,889	0.53%
2019/04/23	8	103.44	5	104.20	103.00	3	1,773	0.17%
2019/04/22	7	99.69	10	101.37	105.00	-3	1,642	-0.18%
2019/04/19	29	95.64	30	95.67	95.60	-1	1,505	-0.06%
2019/04/18	8	91.78	4	92.83	90.10	4	1,385	0.29%
2019/04/17	6	89.90	3	91.70	90.00	3	1,309	0.23%
2019/04/16	2.1	88.57	2	90.85	91.00	0.1	1,269	0.00%
2019/04/15	1	87.20	5	87.00	86.60	-4	1,155	-0.35%
2019/04/12	1	84.20	0	0.00	84.10	1	1,136	0.09%
2019/04/10	1	86.30	2	86.30	87.10	-1	1,100	-0.09%
2019/04/09	0	0.00	16	86.84	86.70	-16	1,077	-1.49%
2019/04/08	15	86.70	0	0.00	86.70	15	1,004	1.49%
2019/03/28	0	0.00	1	82.10	81.80	-1	932	-0.11%
2019/03/27	0	0.00	3	81.87	81.40	-3	934	-0.32%
2019/03/26	0	0.00	1	81.10	81.10	-1	934	-0.11%
2019/03/25	1	79.80	0	0.00	80.30	1	945	0.11%
2019/03/22	2	82.15	2	83.10	82.00	0	940	0.00%
2019/03/21	1	81.30	3	82.37	82.50	-2	935	-0.21%
2019/03/20	0	0.00	1	81.50	81.50	-1	939	-0.11%
2019/03/19	3	81.37	1	81.10	81.10	2	966	0.21%
2019/03/18	0	0.00	2	82.00	81.50	-2	972	-0.21%
2019/03/15	0	0.00	1	80.90	80.60	-1	962	-0.10%
2019/03/14	5	81.78	2	80.80	80.70	3	972	0.31%
2019/03/13	1	81.80	1	81.90	82.30	0	973	0.00%
2019/03/07	2	79.65	0	79.60	79.30	2	981	0.20%
2019/03/04	3	80.30	0	0.00	80.00	3	1,009	0.30%
2019/02/27	4	81.30	0	0.00	80.30	4	1,010	0.40%
2019/02/26	1	82.50	0	0.00	82.20	1	1,017	0.10%
2019/02/25	1	83.20	2	83.35	83.40	-1	1,043	-0.10%
2019/02/22	3	82.20	5	82.20	82.10	-2	1,049	-0.19%
2019/02/21	4	83.83	9	83.44	84.00	-5	1,037	-0.48%
2019/02/20	3	85.20	10	85.20	84.40	-7	1,010	-0.69%
2019/02/19	24	84.93	3	83.70	85.20	21	975	2.16%
2019/02/15	0	0.00	1	80.20	79.60	-1	900	-0.11%
2019/02/12	2	80.75	0	0.00	81.00	2	879	0.23%
2019/02/11	0	0.00	6	81.73	81.30	-6	868	-0.69%
2019/01/21	3	79.40	0	0.00	77.80	3	810	0.37%
2019/01/18	1	79.40	0	0.00	79.30	1	817	0.12%
2019/01/17	1	79.20	2	79.90	80.20	-1	813	-0.12%
2019/01/16	1	79.20	4	79.88	80.30	-3	800	-0.37%
2019/01/15	0	0.00	2	78.00	78.10	-2	781	-0.26%
2019/01/14	1	77.20	3	77.93	77.20	-2	778	-0.26%
2019/01/10	3	76.10	1	77.10	76.00	2	776	0.26%
2019/01/09	2	77.75	0	0.00	77.10	2	769	0.26%
2019/01/08	0	0.00	3	77.40	78.20	-3	762	-0.39%
2019/01/07	0	0.00	3	76.87	76.80	-3	756	-0.40%
2019/01/04	3	75.53	1	76.40	75.20	2	759	0.26%
2019/01/03	2	76.85	2	77.45	77.50	0	755	0.00%
2019/01/02	0	0.00	1	78.00	77.60	-1	754	-0.13%
2018/12/27	1	76.00	1	75.90	75.90	0	771	0.00%
2018/12/26	0	0.00	0	76.00	74.80	0	770	0.00%
2018/12/22	1	77.00	0	0.00	77.30	1	786	0.13%
2018/12/20	1	75.00	2	75.70	75.50	-1	774	-0.13%
2018/12/19	0	0.00	2	76.05	76.20	-2	764	-0.26%
2018/12/18	2	76.85	0	76.30	76.10	2	759	0.26%
2018/12/13	3	79.57	1	79.90	80.00	2	722	0.28%
2018/12/12	1	80.50	1	79.70	79.70	0	715	0.00%
2018/12/07	0	0.00	2	78.15	78.90	-2	658	-0.30%
2018/12/06	0	0.00	0	77.10	77.10	0	638	0.00%
2018/12/05	2	78.85	0	0.00	78.20	2	619	0.32%
2018/12/04	2	80.20	2	80.80	80.40	0	602	0.00%
2018/11/30	0	78.30	2	79.00	78.70	-2	555	-0.35%
2018/11/29	2	78.44	0	0.00	77.70	2	532	0.38%
2018/11/28	0	0.00	2	77.70	77.80	-2	503	-0.40%
2018/11/27	2	75.15	1	75.80	75.80	1	467	0.21%
2018/11/26	1	73.50	1	75.30	75.30	0	456	0.00%
2018/11/23	0	0.00	2	75.10	74.50	-2	446	-0.45%
2018/11/20	3	72.47	2	72.50	72.30	1	357	0.28%
2018/11/09	1	70.00	4	70.78	70.80	-3	354	-0.85%
2018/11/07	1	68.30	0	0.00	68.20	1	347	0.29%
2018/11/05	1	68.80	0	0.00	68.30	1	378	0.26%
2018/11/01	1	69.50	0	0.00	69.20	1	375	0.27%
2018/10/30	3	68.07	0	0.00	68.30	3	370	0.81%
2018/10/29	1	68.00	0	0.00	68.00	1	378	0.26%
2018/10/26	1	67.00	1	67.90	67.80	0	384	0.00%
2018/10/25	1	70.60	0	0.00	70.30	1	375	0.27%
2018/10/23	1	73.90	1	72.90	72.90	0	380	0.00%
2018/10/19	1	72.40	1	72.30	72.70	0	380	0.00%
2018/10/16	0	0.00	1	71.50	72.00	-1	404	-0.25%
2018/10/15	1	70.20	0	0.00	70.50	1	433	0.23%
2018/10/12	1	69.70	5	69.58	70.70	-4	482	-0.83%
2018/10/11	3	66.50	5	66.12	67.50	-2	555	-0.36%
2018/10/08	3	75.03	1	73.00	73.00	2	713	0.28%
2018/10/05	2	72.75	2	73.90	74.70	0	750	0.00%
2018/10/04	0	0.00	2	73.60	74.60	-2	740	-0.27%
2018/10/03	0	0.00	1	74.70	74.50	-1	740	-0.14%
2018/10/02	1	73.30	1	74.40	74.90	0	740	0.00%
2018/10/01	2	73.25	1	75.20	74.70	1	741	0.13%
2018/09/25	3	72.00	0	0.00	72.00	3	734	0.41%
2018/09/21	1	72.00	0	0.00	72.00	1	751	0.13%
2018/09/18	0	0.00	1	71.30	71.30	-1	758	-0.13%
2018/09/10	1	69.10	0	0.00	69.10	1	781	0.13%
2018/08/29	0	0.00	1	70.10	70.10	-1	837	-0.12%
2018/08/23	0	0.00	1	68.50	68.50	-1	906	-0.11%
2018/08/22	1	67.60	0	0.00	67.90	1	907	0.11%
2018/08/16	0	0.00	1	68.80	69.50	-1	896	-0.11%
2018/08/13	8	67.54	1	68.90	68.00	7	881	0.79%
2018/08/10	1	71.00	4	70.80	70.80	-3	868	-0.35%
2018/08/07	1	74.20	0	0.00	74.30	1	850	0.12%
2018/08/06	1	75.30	0	0.00	75.00	1	848	0.12%
2018/07/23	2	75.25	4	75.00	75.00	-2	807	-0.25%
2018/07/19	3	81.53	9	80.56	78.60	-6	770	-0.78%
2018/07/18	2	83.50	2	85.75	83.50	0	725	0.00%
2018/07/17	2	83.65	0	0.00	82.30	2	653	0.31%
2018/07/16	6	84.30	3	82.97	84.10	3	602	0.50%
2018/07/13	2	80.90	0	0.00	79.90	2	481	0.42%
2018/07/10	0	0.00	1	78.40	78.00	-1	430	-0.23%
2018/07/09	0	0.00	1	77.90	78.20	-1	426	-0.23%
2018/07/06	0	0.00	8	76.45	77.70	-8	420	-1.90%
2018/07/02	0	0.00	2	80.50	78.10	-2	404	-0.49%
2018/06/20	0	0.00	3	75.10	74.70	-3	358	-0.84%
2018/06/15	3	79.73	0	0.00	79.10	3	344	0.87%
2018/06/14	2	79.15	0	0.00	78.90	2	339	0.59%
2018/06/13	3	79.87	6	79.57	79.50	-3	335	-0.89%
2018/06/12	1	77.00	0	0.00	77.00	1	301	0.33%
2018/06/08	1	77.10	0	0.00	76.30	1	296	0.34%
2018/06/07	1	78.00	0	0.00	77.40	1	296	0.34%
2018/06/04	2	78.35	0	0.00	78.00	2	268	0.74%
2018/06/01	0	0.00	2	75.55	75.70	-2	237	-0.84%
2018/05/30	1	69.80	1	69.40	70.40	0	203	0.00%
2018/05/15	1	64.00	0	0.00	64.00	1	251	0.40%
2018/05/14	2	64.55	0	0.00	64.50	2	265	0.75%
2018/04/25	2	62.45	0	0.00	62.00	2	262	0.76%
2018/04/24	0	0.00	2	64.30	63.00	-2	257	-0.78%
2018/04/17	1	68.40	0	0.00	68.20	1	255	0.39%
2018/04/11	0	0.00	2	70.50	70.30	-2	275	-0.73%
2018/04/02	2	71.70	0	0.00	71.70	2	299	0.67%
2018/03/31	2	71.95	0	0.00	72.00	2	300	0.66%
2018/03/26	1	71.00	0	0.00	71.00	1	321	0.31%
2018/03/23	1	71.70	0	0.00	71.70	1	319	0.31%
2018/03/14	1	72.40	0	0.00	72.20	1	349	0.29%
2018/02/27	0	0.00	2	73.95	74.10	-2	392	-0.51%
2018/02/23	4	76.23	0	0.00	75.50	4	381	1.05%
2018/02/21	1	76.50	0	0.00	77.30	1	371	0.27%
2018/01/17	0	0.00	2	77.00	76.90	-2	435	-0.46%
2018/01/11	0	0.00	3	73.40	75.00	-3	438	-0.68%
2018/01/05	1	76.50	0	0.00	77.40	1	445	0.22%