盛群 (6202)-台新-新營券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
53.5
漲跌
▲1.0
漲幅
+1.90%
成交量
738張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	53.40	53.50	-1	1,196	-0.08%
2024/11/20	1	52.60	0	0.00	52.50	1	1,188	0.08%
2024/11/19	0	52.80	0	0.00	53.70	0	1,174	0.00%
2024/11/18	1	52.20	2	53.15	52.80	-1	1,168	-0.09%
2024/11/14	0.1	51.60	0	0.00	49.85	0.1	1,140	0.01%
2024/11/13	1	52.20	0	0.00	52.10	1	1,122	0.09%
2024/11/12	1	53.30	0	0.00	53.00	1	1,110	0.09%
2024/11/08	1	54.70	0	0.00	54.00	1	1,098	0.09%
2024/11/07	2	56.25	0	0.00	55.50	2	1,091	0.18%
2024/11/05	0	0.00	1	56.00	56.00	-1	1,071	-0.09%
2024/11/01	3	53.77	0	0.00	54.00	3	1,107	0.27%
2024/10/30	2.2	55.93	0	0.00	55.70	2.2	1,116	0.20%
2024/10/29	0	57.00	0	0.00	56.80	0	1,102	0.00%
2024/10/28	0.1	57.30	0	0.00	57.20	0.1	1,105	0.01%
2024/10/25	0.1	58.20	0	0.00	57.90	0.1	1,117	0.01%
2024/10/24	8	58.31	8.3	59.17	58.20	-0.3	1,113	-0.03%
2024/10/23	5.2	56.62	1	57.30	57.30	4.2	1,058	0.40%
2024/10/22	1.2	55.68	12.2	58.43	59.10	-11	995	-1.10%
2024/10/21	0.3	56.10	0	56.10	56.10	0.3	961	0.03%
2024/10/18	0.1	54.90	0	0.00	53.80	0.1	967	0.01%
2024/10/17	0.1	55.20	2	55.80	55.00	-1.9	971	-0.20%
2024/10/16	0	54.80	0	0.00	54.60	0	958	0.00%
2024/10/14	1	55.40	20	55.00	55.70	-19	933	-2.04%
2024/10/09	0.2	52.50	0	0.00	52.60	0.2	933	0.02%
2024/10/01	0	0.00	1	53.40	53.80	-1	1,112	-0.09%
2024/09/30	20.1	54.00	2	54.41	53.90	18.1	1,108	1.63%
2024/09/27	10	52.89	12	54.11	55.40	-2	1,059	-0.19%
2024/09/26	0	0.00	1	52.50	52.50	-1	937	-0.11%
2024/09/25	1	47.00	0	0.00	47.75	1	901	0.11%
2024/09/10	2	45.45	0	0.00	45.70	2	980	0.20%
2024/09/05	2.1	45.30	0	0.00	45.10	2.1	989	0.21%
2024/09/04	1.1	45.82	0	0.00	45.65	1.1	985	0.11%
2024/08/15	0	0.00	5	49.22	49.40	-5	1,189	-0.42%
2024/08/14	0	0.00	1	48.90	49.55	-1	1,202	-0.08%
2024/08/12	0	0.00	0	48.70	48.80	0	1,217	0.00%
2024/08/09	2	47.59	0	48.00	47.20	2	1,217	0.16%
2024/08/08	1	46.69	0	47.80	46.90	1	1,217	0.08%
2024/08/07	1	47.49	0	0.00	47.40	1	1,215	0.08%
2024/08/06	2.1	44.66	1	44.80	44.65	1.1	1,208	0.09%
2024/08/05	7.1	46.40	2.2	45.70	45.65	5	1,189	0.42%
2024/08/02	14.3	51.37	9.2	50.83	50.70	5.1	1,166	0.44%
2024/08/01	6.2	53.62	0	0.00	53.50	6.2	1,152	0.53%
2024/07/31	1	53.10	1	53.40	53.20	0	1,165	0.00%
2024/07/30	6.2	55.15	2	54.65	54.30	4.2	1,186	0.35%
2024/07/29	0.1	56.20	2	55.65	55.60	-2	1,222	-0.16%
2024/07/26	0.1	56.40	0	0.00	55.90	0.1	1,242	0.00%
2024/07/23	0.3	57.54	0	0.00	57.60	0.3	1,248	0.02%
2024/07/22	0.6	58.46	0	0.00	56.90	0.6	1,264	0.04%
2024/07/19	3.4	60.33	0.4	60.30	60.00	3	1,263	0.24%
2024/07/18	1	61.40	8	61.83	62.40	-7	1,269	-0.55%
2024/07/17	1.2	62.10	17	62.82	62.10	-15.8	1,279	-1.24%
2024/07/16	3	62.93	1	63.30	62.80	2	1,285	0.16%
2024/07/12	0.2	63.50	0.1	64.20	63.50	0.1	1,336	0.01%
2024/07/11	0	0.00	0.2	62.10	63.00	-0.2	1,319	-0.02%
2024/07/10	2.1	62.38	0	0.00	61.80	2.1	1,322	0.16%
2024/07/09	0	62.90	1	63.10	62.90	-1	1,317	-0.07%
2024/07/08	3.4	64.05	3	64.67	63.90	0.4	1,298	0.03%
2024/07/05	5	63.56	10	63.41	63.80	-5	1,232	-0.41%
2024/07/03	0	0.00	1	60.10	59.80	-1	1,157	-0.09%
2024/07/02	1.2	58.83	2	59.20	58.80	-0.9	1,169	-0.07%
2024/07/01	2	59.45	0	0.00	59.60	2	1,190	0.17%
2024/06/28	1.1	59.91	1	60.40	60.00	0.1	1,302	0.01%
2024/06/27	0.1	60.15	0	0.00	59.80	0.1	1,316	0.00%
2024/06/26	0.1	60.50	0.3	60.50	60.20	-0.2	1,314	-0.02%
2024/06/25	0.1	60.00	0	0.00	61.00	0.1	1,306	0.01%
2024/06/24	1.2	60.54	0	0.00	60.50	1.2	1,301	0.09%
2024/06/21	1.3	60.62	0	0.00	60.50	1.3	1,308	0.10%
2024/06/18	5	60.00	0	0.00	59.80	5	1,290	0.39%
2024/06/17	0	0.00	6	60.17	60.00	-6	1,292	-0.46%
2024/06/13	5	60.20	3	60.70	60.70	2	1,309	0.15%
2024/06/12	0	0.00	1	59.60	59.60	-1	1,325	-0.08%
2024/06/11	0	0.00	1	59.30	59.30	-1	1,334	-0.07%
2024/06/07	0	0.00	2	59.75	59.80	-2	1,346	-0.15%
2024/06/06	1.2	58.55	0	0.00	58.50	1.2	1,352	0.09%
2024/06/05	0.2	60.30	1	60.10	60.10	-0.9	1,354	-0.06%
2024/06/04	1.2	60.14	0	0.00	60.10	1.2	1,386	0.08%
2024/06/03	0.1	60.60	0	0.00	60.90	0.1	1,409	0.01%
2024/05/31	12	60.88	2	61.80	60.80	10	1,428	0.70%
2024/05/30	3	61.47	0	0.00	61.30	3	1,427	0.21%
2024/05/29	1	62.40	1	61.80	61.80	0	1,425	0.00%
2024/05/28	0.3	62.50	1.1	62.40	62.40	-0.9	1,426	-0.06%
2024/05/27	1	61.70	0	0.00	61.70	1	1,408	0.07%
2024/05/24	2.1	60.55	4	60.60	60.80	-1.9	1,403	-0.14%
2024/05/23	0	61.60	4	61.80	61.20	-4	1,392	-0.29%
2024/05/22	3	61.47	2	61.00	61.00	1	1,374	0.07%
2024/05/20	2	60.00	0	0.00	60.20	2	1,339	0.15%
2024/05/17	0	0.00	5	59.70	59.50	-5	1,332	-0.38%
2024/05/08	0	0.00	0.1	59.60	59.50	-0.1	1,365	-0.01%
2024/05/07	0.2	58.82	0	59.40	58.20	0.2	1,363	0.01%
2024/05/02	2	60.05	0	0.00	59.20	2	1,301	0.15%
2024/04/29	0	0.00	0.1	59.30	59.20	-0.1	1,227	-0.01%
2024/04/26	0.1	58.30	0	0.00	58.30	0.1	1,216	0.01%
2024/04/24	0	0.00	1	58.50	58.30	-1	1,182	-0.08%
2024/04/23	0	57.20	2.1	57.59	57.60	-2.1	1,164	-0.18%
2024/04/22	5.1	57.04	1.1	55.90	55.90	4	1,150	0.35%
2024/04/19	12.1	58.06	1	57.05	57.00	11.1	1,134	0.98%
2024/04/18	0	57.50	7	58.13	58.50	-7	1,095	-0.64%
2024/04/16	1	56.40	0	0.00	56.10	1	1,074	0.09%
2024/04/15	15	58.70	0.2	58.30	58.00	14.8	1,078	1.37%
2024/04/12	0	0.00	2	58.40	59.00	-2	1,071	-0.19%
2024/04/11	0.1	58.00	0	0.00	57.80	0.1	1,060	0.01%
2024/04/10	0.1	58.98	3.2	59.18	58.40	-3.1	1,055	-0.29%
2024/04/09	0.1	57.30	0	0.00	57.30	0.1	1,029	0.01%
2024/04/08	0.1	58.00	1	58.20	57.90	-1	1,022	-0.09%
2024/04/03	1.1	59.28	5	58.70	59.00	-4	1,017	-0.39%
2024/04/02	5	58.68	10	60.37	59.70	-5	1,013	-0.49%
2024/04/01	0	0.00	2	55.40	55.70	-2	904	-0.22%
2024/03/29	0	0.00	1	54.40	53.90	-1	891	-0.11%
2024/03/28	0	55.00	0	0.00	54.00	0	890	0.00%
2024/03/25	5	54.10	0	0.00	54.20	5	879	0.57%
2024/03/21	0.2	53.80	0	0.00	53.80	0.2	870	0.02%
2024/03/20	1	53.40	0	0.00	53.00	1	903	0.11%
2024/03/19	2	54.00	0	0.00	53.90	2	907	0.22%
2024/03/18	0	0.00	1	53.40	53.80	-1	915	-0.11%
2024/03/15	6	54.12	3	54.10	53.00	3	910	0.33%
2024/03/12	2	56.80	0	0.00	56.80	2	895	0.22%
2024/03/08	0	56.40	0	0.00	56.20	0	913	0.00%
2024/03/07	4	58.15	2	57.90	57.70	2	942	0.21%
2024/03/06	5	59.20	0	0.00	59.10	5	979	0.51%
2024/03/05	0	0.00	1	60.60	59.90	-1	978	-0.10%
2024/03/04	0	0.00	5	59.80	59.60	-5	988	-0.51%
2024/02/29	6	60.15	0	0.00	60.00	6	1,001	0.60%
2024/02/26	1	61.00	0	0.00	60.80	1	1,046	0.10%
2024/02/23	0	0.00	2	61.80	61.20	-2	1,068	-0.19%
2024/02/22	3	61.30	1	61.40	61.40	2	1,080	0.19%
2024/02/21	0	0.00	0.1	61.10	60.80	-0.1	1,094	-0.01%
2024/02/20	2	61.80	0	0.00	61.00	2	1,110	0.18%
2024/02/19	0.1	61.50	0	0.00	61.30	0.1	1,122	0.01%
2024/02/05	10	60.23	2	60.35	60.20	8	1,201	0.67%
2024/02/02	0	0.00	1.1	61.12	61.00	-1.1	1,210	-0.09%
2024/02/01	0.1	61.10	0	0.00	60.90	0.1	1,224	0.00%
2024/01/31	0.1	61.68	3	61.70	61.80	-3	1,275	-0.23%
2024/01/26	1	61.50	0	0.00	61.30	1	1,308	0.08%
2024/01/17	2	61.30	0	0.00	60.80	2	1,405	0.14%
2024/01/16	5	61.80	0	0.00	61.70	5	1,453	0.34%
2024/01/12	2	62.10	0	0.00	62.20	2	1,508	0.13%
2024/01/09	2	62.70	0	0.00	62.60	2	1,579	0.13%
2024/01/08	1	65.20	0	0.00	64.30	1	1,571	0.06%
2024/01/05	0.7	65.40	0	0.00	64.90	0.7	1,575	0.04%
2024/01/04	2	65.40	1	65.20	65.20	1	1,578	0.06%
2023/12/28	1	66.70	6.2	66.81	66.40	-5.2	1,561	-0.33%
2023/12/27	0	0.00	3	65.50	65.50	-3	1,539	-0.20%
2023/12/26	0.1	65.50	0	0.00	65.20	0.1	1,537	0.01%
2023/12/22	1	65.00	0	0.00	64.80	1	1,535	0.07%
2023/12/20	0	65.10	0	0.00	65.10	0	1,538	0.00%
2023/12/19	1	64.30	0	0.00	64.60	1	1,537	0.07%
2023/12/18	0.1	65.20	0	0.00	65.00	0.1	1,531	0.00%
2023/12/15	5	65.40	0	0.00	64.90	5	1,530	0.33%
2023/12/14	0	66.10	0	0.00	65.90	0	1,495	0.00%
2023/12/13	3	65.93	21	65.87	65.70	-18	1,493	-1.20%
2023/12/12	1	65.30	0	0.00	65.00	1	1,485	0.07%
2023/12/11	5	65.48	0	0.00	65.40	5	1,476	0.34%
2023/12/06	6	66.33	3	66.37	66.50	3	1,450	0.21%
2023/12/05	8	67.33	3	67.20	66.90	5	1,434	0.35%
2023/12/04	0	0.00	5	69.84	68.10	-5	1,431	-0.35%
2023/12/01	1.1	68.81	6.1	68.82	68.90	-5	1,376	-0.36%
2023/11/30	5.1	67.54	0	0.00	67.10	5.1	1,329	0.38%
2023/11/29	0.1	67.90	3.1	68.10	68.00	-3	1,322	-0.23%
2023/11/28	0.3	67.00	2	67.15	67.40	-1.8	1,309	-0.13%
2023/11/27	4.1	66.31	3	66.90	66.00	1.1	1,302	0.08%
2023/11/24	0	0.00	1	67.30	67.60	-1	1,289	-0.08%
2023/11/22	0	0.00	1	67.45	67.40	-1	1,229	-0.08%
2023/11/21	0.1	67.40	0	0.00	67.20	0.1	1,205	0.01%
2023/11/20	0	0.00	16	67.34	67.50	-16	1,188	-1.35%
2023/11/17	0	0.00	1	66.80	66.70	-1	1,167	-0.09%
2023/11/16	0	66.10	1	66.00	66.30	-1	1,151	-0.09%
2023/11/15	2.2	66.29	0	0.00	66.40	2.2	1,138	0.19%
2023/11/14	0	0.00	4	65.83	65.60	-4	1,104	-0.36%
2023/11/13	6	65.07	11.1	65.32	64.90	-5.1	1,080	-0.47%
2023/11/10	10	64.33	3	63.60	64.20	7	1,058	0.66%
2023/11/09	15	64.13	0	0.00	64.10	15	1,049	1.43%
2023/11/08	25.2	65.08	1	64.91	65.00	24.2	1,042	2.32%
2023/11/07	2	64.15	4	64.28	64.70	-2	990	-0.20%
2023/11/06	4	62.15	4.4	62.53	62.60	-0.4	959	-0.04%
2023/11/03	4.3	62.30	4	61.90	61.90	0.3	956	0.03%
2023/11/02	4	62.20	4	62.50	62.50	0	956	0.00%
2023/11/01	4	62.40	4	61.90	61.90	0	939	0.00%
2023/10/27	3	64.00	0	0.00	62.00	3	942	0.32%
2023/10/26	2.1	63.88	0	0.00	64.00	2.1	926	0.22%
2023/10/25	2	64.75	2	65.40	65.20	0	920	0.00%
2023/10/24	4	65.20	5.1	65.13	65.10	-1.1	903	-0.12%
2023/10/23	27	64.69	0	0.00	63.60	27	860	3.14%
2023/10/20	1.1	64.69	1	64.80	64.80	0.1	862	0.01%
2023/10/19	0	0.00	0	64.20	64.60	0	831	0.00%
2023/10/18	3	63.56	1	63.60	62.70	2	825	0.25%
2023/10/17	3.1	64.27	0	0.00	63.50	3.1	834	0.37%
2023/10/16	0	62.50	0.4	62.50	62.20	-0.4	826	-0.05%
2023/10/11	2.2	60.48	0	0.00	60.50	2.2	833	0.26%
2023/10/06	0	0.00	1	61.90	61.80	-1	828	-0.12%
2023/10/03	1	62.60	1	62.50	62.40	0	841	0.00%
2023/10/02	0.1	62.20	0	0.00	61.80	0.1	845	0.01%
2023/09/26	0.1	63.00	0	0.00	62.10	0.1	856	0.01%
2023/09/25	0	63.50	0	0.00	63.20	0	862	0.01%
2023/09/21	0	0.00	0.1	63.30	63.20	-0.1	860	-0.01%
2023/09/20	0.1	64.10	0	0.00	63.60	0.1	878	0.01%
2023/09/18	1	64.21	0.1	64.20	64.50	0.9	894	0.11%
2023/09/15	0	0.00	1.1	63.74	63.70	-1.1	888	-0.12%
2023/09/12	0.3	63.00	0	0.00	62.90	0.3	910	0.03%
2023/09/11	1.1	62.46	0	62.80	62.30	1.1	923	0.12%
2023/09/08	1.1	64.00	0	0.00	63.80	1.1	930	0.11%
2023/09/07	0	64.30	0	0.00	64.30	0	938	0.00%
2023/09/04	0.1	63.70	0	0.00	64.40	0.1	969	0.01%
2023/09/01	0	63.60	0	0.00	63.90	0	986	0.00%
2023/08/17	1.1	63.35	0	0.00	63.90	1.1	1,143	0.10%
2023/08/15	0	0.00	18	66.20	66.20	-18	1,132	-1.59%
2023/08/11	0	0.00	0.1	67.00	66.70	-0.1	1,128	-0.01%
2023/08/10	0.1	67.00	1.1	66.93	66.90	-1	1,121	-0.09%
2023/08/09	0.1	68.30	0	0.00	67.80	0.1	1,108	0.01%
2023/08/04	6.2	68.90	6	68.70	68.80	0.2	1,090	0.02%
2023/08/02	0	0.00	2.1	67.90	67.80	-2.1	1,089	-0.19%
2023/08/01	0.1	68.60	0.1	69.00	69.00	0	1,074	0.00%
2023/07/31	0	0.00	0.1	70.20	69.30	-0.1	1,062	-0.01%
2023/07/28	0	0.00	2	69.70	69.80	-2	1,055	-0.19%
2023/07/27	2	68.70	0	0.00	69.30	2	1,054	0.19%
2023/07/26	3	69.40	0	0.00	68.60	3	1,058	0.28%
2023/07/25	0.1	70.10	1	69.90	69.70	-0.9	1,061	-0.08%
2023/07/24	3.1	71.04	0	0.00	70.40	3.1	1,050	0.29%
2023/07/21	1	71.30	2	71.85	71.70	-1	1,042	-0.10%
2023/07/20	2.1	71.80	1	71.30	71.90	1.1	1,049	0.10%
2023/07/19	1	70.70	1	71.10	70.70	0	1,012	0.00%
2023/07/18	1	70.50	1	70.00	70.50	0	1,003	0.00%
2023/07/17	3.1	70.53	2	70.50	70.50	1.1	992	0.11%
2023/07/13	1	68.00	0	0.00	68.70	1	997	0.10%
2023/07/07	0	0.00	4	68.40	68.40	-4	1,002	-0.40%
2023/07/06	0	0.00	2	69.80	69.50	-2	999	-0.20%
2023/07/05	1	69.30	1	69.20	69.00	0	992	0.00%
2023/07/04	1	69.20	0	0.00	69.60	1	989	0.10%
2023/07/03	0.4	68.90	2	69.00	68.90	-1.6	991	-0.16%
2023/06/30	4	68.20	0	0.00	68.30	4	990	0.40%
2023/06/29	0	0.00	0.3	68.80	68.60	-0.3	990	-0.03%
2023/06/28	0.4	68.16	1	68.10	68.10	-0.6	995	-0.06%
2023/06/27	0.2	69.10	0.2	68.70	68.20	0	992	0.00%
2023/06/26	0	0.00	8	69.24	69.80	-8	989	-0.81%
2023/06/20	0.1	70.50	0	0.00	70.40	0.1	1,020	0.01%
2023/06/19	9	70.90	0	0.00	70.90	9	1,018	0.88%
2023/06/16	1.1	71.12	1	71.14	71.70	0	1,018	0.00%
2023/06/15	1	71.71	2	72.00	71.80	-1	1,003	-0.10%
2023/06/14	2	71.40	0	0.00	71.30	2	1,005	0.20%
2023/06/13	7	72.50	3	72.17	71.80	4	1,015	0.39%
2023/06/12	5.1	72.15	2	71.80	72.50	3.1	1,015	0.31%
2023/06/09	3	72.23	0	0.00	72.10	3	1,009	0.30%
2023/06/08	6	72.17	9	72.11	72.20	-3	1,009	-0.30%
2023/06/07	5	71.34	1	70.82	71.70	4	990	0.40%
2023/06/01	1	70.31	6	70.70	70.60	-5	1,012	-0.49%
2023/05/31	0	0.00	0.1	70.80	70.30	-0.1	997	-0.01%
2023/05/30	1	69.40	15	69.50	69.40	-14	957	-1.46%
2023/05/29	0	0.00	1	69.90	69.70	-1	969	-0.10%
2023/05/26	1	69.10	1	69.20	69.20	0	984	0.00%
2023/05/25	1.1	69.91	1.1	70.03	69.90	0	988	0.00%
2023/05/24	1.1	70.79	2	70.80	70.60	-0.9	992	-0.09%
2023/05/22	0	0.00	4	68.20	68.20	-4	993	-0.40%
2023/05/19	0	0.00	1	68.30	68.40	-1	1,040	-0.10%
2023/05/18	1	67.80	0	0.00	67.70	1	1,048	0.10%
2023/05/03	2	67.00	0	0.00	67.00	2	1,428	0.14%
2023/04/28	0	68.20	0	0.00	68.70	0	1,448	0.00%
2023/04/26	1	66.60	0	0.00	67.70	1	1,435	0.07%
2023/04/25	10	68.76	0	0.00	67.00	10	1,433	0.70%
2023/04/21	1	71.70	0	0.00	70.00	1	1,415	0.07%
2023/04/20	0	0.00	6	71.78	71.70	-6	1,424	-0.42%
2023/04/19	1	73.10	50	72.68	72.30	-49	1,438	-3.41%
2023/04/17	3	74.17	1	74.00	74.00	2	1,441	0.14%
2023/04/14	0	0.00	3	74.20	74.40	-3	1,442	-0.21%
2023/04/13	1	74.60	0	0.00	74.10	1	1,454	0.07%
2023/04/12	5	75.06	0	0.00	75.30	5	1,465	0.34%
2023/04/11	1	74.20	1	74.00	74.40	0	1,462	0.00%
2023/03/29	0	0.00	1.1	73.59	73.50	-1.1	1,540	-0.07%
2023/03/28	0.1	73.80	0	0.00	73.10	0.1	1,657	0.00%
2023/03/27	1	74.52	0	0.00	74.20	1	1,673	0.06%
2023/03/24	0	75.30	0	0.00	75.90	0	1,692	0.00%
2023/03/23	8	73.90	0	0.00	74.00	8	1,687	0.47%
2023/03/20	0	0.00	1	72.40	72.70	-1	1,705	-0.06%
2023/03/17	1	71.40	0.2	72.90	71.40	0.8	1,730	0.05%
2023/03/16	0.2	73.27	0.1	72.20	71.40	0.1	1,723	0.00%
2023/03/15	2.1	74.53	0	0.00	74.10	2.1	1,708	0.12%
2023/03/14	1	75.31	0.1	76.30	75.30	0.9	1,708	0.05%
2023/03/13	4.1	76.30	0	76.53	76.40	4.1	1,722	0.24%
2023/03/10	3	76.67	0.2	76.01	75.50	2.8	1,726	0.16%
2023/03/09	1	77.20	0.2	76.60	77.00	0.8	1,729	0.05%
2023/03/08	2	76.80	1	76.70	77.00	1	1,734	0.06%
2023/03/07	1	76.60	0	0.00	76.50	1	1,743	0.06%
2023/03/06	1	76.80	7	77.00	76.60	-6	1,735	-0.35%
2023/03/03	0	0.00	1	75.10	75.20	-1	1,705	-0.06%
2023/03/02	3	74.60	0	0.00	74.30	3	1,702	0.18%
2023/03/01	0	0.00	0.2	75.17	74.80	-0.2	1,701	-0.01%
2023/02/24	9.2	75.39	0.1	74.50	74.10	9.1	1,696	0.53%
2023/02/23	1.2	74.70	0	0.00	75.60	1.2	1,692	0.07%
2023/02/22	1.1	74.62	4.2	74.83	74.70	-3.1	1,705	-0.18%
2023/02/21	1	75.40	7	76.00	75.40	-6	1,727	-0.35%
2023/02/20	1	73.50	2	73.65	74.60	-1	1,801	-0.06%
2023/02/16	0.2	77.00	0	0.00	76.70	0.2	1,753	0.01%
2023/02/15	0	0.00	0	76.31	75.90	0	1,794	0.00%
2023/02/14	0	75.60	1	75.50	75.50	-1	1,851	-0.05%
2023/02/10	0	0.00	1	76.30	75.80	-1	1,882	-0.05%
2023/02/09	1	76.80	0	0.00	76.70	1	1,873	0.05%
2023/02/08	4	77.52	3	77.50	77.50	1	1,860	0.05%
2023/02/07	1	76.49	10	76.94	77.40	-9	1,826	-0.49%
2023/02/06	2	74.85	0.1	75.10	74.60	1.9	1,784	0.11%
2023/02/03	1	76.30	86	76.20	76.70	-85	1,758	-4.83%
2023/02/02	5.1	77.06	28	77.29	77.30	-22.9	1,731	-1.32%
2023/02/01	0	0.00	2	75.30	75.80	-2	1,665	-0.12%
2023/01/31	2	71.70	1	72.40	72.70	1	1,558	0.06%
2023/01/30	1	71.20	5	71.18	71.60	-4	1,541	-0.26%
2023/01/17	0	0.00	2	69.90	70.20	-2	1,528	-0.13%
2023/01/16	0	0.00	11	69.87	69.70	-11	1,533	-0.72%
2023/01/13	3	69.70	0	0.00	69.30	3	1,534	0.20%
2023/01/12	0.1	70.70	0	0.00	70.30	0.1	1,548	0.01%
2023/01/10	0.5	70.30	0	0.00	70.60	0.5	1,586	0.03%
2023/01/06	1.1	69.44	5	69.82	69.80	-3.9	1,579	-0.25%
2023/01/05	4	68.90	0	0.00	69.10	4	1,573	0.25%
2023/01/03	1	68.50	11	69.22	69.40	-10	1,588	-0.63%
2022/12/30	4	68.23	6	68.85	68.20	-2	1,579	-0.13%
2022/12/29	0	0.00	4	68.10	68.30	-4	1,568	-0.26%
2022/12/28	4	67.30	0	0.00	66.80	4	1,564	0.26%
2022/12/27	3.1	68.83	0	0.00	68.10	3.1	1,567	0.19%
2022/12/26	0	0.00	4	68.80	68.50	-4	1,566	-0.26%
2022/12/23	4	66.80	4	67.45	67.60	0	1,565	0.00%
2022/12/21	38	69.37	0	0.00	67.10	38	1,561	2.43%
2022/12/20	9	69.51	17.2	69.93	68.20	-8.2	1,512	-0.54%
2022/12/19	6	68.42	0	0.00	68.40	6	1,400	0.43%
2022/12/16	8	68.40	0	0.00	68.50	8	1,374	0.58%
2022/12/15	12	68.18	9	69.39	69.70	3	1,335	0.22%
2022/12/14	0	0.00	2	68.60	68.90	-2	1,312	-0.15%
2022/12/13	4	67.90	1	67.80	68.00	3	1,298	0.23%
2022/12/12	4	68.80	0	0.00	68.30	4	1,289	0.31%
2022/12/08	0.2	70.10	0	0.00	69.80	0.2	1,242	0.02%
2022/12/01	3.1	72.10	10	72.20	72.10	-6.9	1,177	-0.59%
2022/11/30	0	0.00	5	71.50	71.20	-5	1,162	-0.43%
2022/11/29	4	68.50	16	69.93	70.20	-12	1,144	-1.05%
2022/11/28	7	69.80	1	69.60	69.60	6	1,121	0.54%
2022/11/25	15	70.80	1	71.10	70.30	14	1,120	1.25%
2022/11/24	1	72.00	11	71.59	72.00	-10	1,109	-0.90%
2022/11/22	3	69.90	0	0.00	69.90	3	1,099	0.27%
2022/11/21	9	71.13	0	0.00	70.80	9	1,086	0.83%
2022/11/18	1	72.70	1	73.70	72.50	0	1,066	0.00%
2022/11/17	2	72.05	1	72.70	72.60	1	1,037	0.10%
2022/11/16	16	72.33	28	72.45	73.10	-12	996	-1.20%
2022/11/15	3	68.90	6	69.85	69.90	-3	893	-0.34%
2022/11/14	12	69.18	3	69.60	69.40	9	887	1.01%
2022/11/11	4.2	70.88	3	71.60	70.00	1.2	877	0.14%
2022/11/10	16	70.23	25	70.11	70.00	-9	827	-1.09%
2022/11/09	1.1	68.22	3	68.30	68.30	-1.9	768	-0.25%
2022/11/08	15	67.48	12	68.30	67.40	3	761	0.39%
2022/11/07	5	66.58	7	67.06	66.60	-2	743	-0.27%
2022/11/03	7	65.71	0	0.00	65.60	7	751	0.93%
2022/11/02	4	67.10	6	67.70	66.80	-2	759	-0.26%
2022/10/31	3	66.50	0	0.00	66.40	3	770	0.39%
2022/10/27	0	0.00	3.1	67.18	68.00	-3.1	787	-0.39%
2022/10/25	0.1	65.00	0.2	64.70	64.40	-0.1	799	-0.02%
2022/10/24	0	66.68	0.2	67.40	66.00	-0.2	808	-0.02%
2022/10/21	0.1	66.20	0	0.00	66.10	0.1	817	0.02%
2022/10/20	7	66.93	0	0.00	67.70	7	848	0.83%
2022/10/19	0.1	67.83	6	68.30	68.30	-5.9	914	-0.65%
2022/10/18	0	0.00	3	66.60	66.00	-3	896	-0.33%
2022/10/17	0	0.00	3	64.30	65.00	-3	898	-0.33%
2022/10/14	0	0.00	5	62.88	63.20	-5	911	-0.55%
2022/10/11	2.5	62.68	0	0.00	62.20	2.5	907	0.28%
2022/10/07	3	66.70	0	0.00	66.80	3	896	0.33%
2022/10/06	3	66.80	2	67.80	67.70	1	897	0.11%
2022/10/04	0	0.00	6.1	67.64	67.90	-6.1	901	-0.68%
2022/10/03	3.1	65.60	0.1	65.50	65.40	3	892	0.34%
2022/09/30	0	0.00	3	66.50	66.60	-3	903	-0.33%
2022/09/29	0	0.00	6	66.07	65.30	-6	903	-0.66%
2022/09/28	1	64.00	0	0.00	63.70	1	901	0.11%
2022/09/27	2	66.60	0	0.00	66.60	2	897	0.22%
2022/09/23	0	0.00	1	70.00	70.50	-1	966	-0.10%
2022/09/21	3	70.40	0	0.00	70.10	3	987	0.30%
2022/09/16	2	70.60	0	0.00	70.50	2	1,005	0.20%
2022/09/14	0	0.00	1	70.60	71.70	-1	1,017	-0.10%
2022/09/06	3	70.30	0	0.00	69.00	3	1,073	0.28%
2022/09/05	2	71.00	0	0.00	70.70	2	1,076	0.19%
2022/09/02	2	72.90	0	0.00	72.80	2	1,085	0.18%
2022/08/31	0	0.00	2	74.10	74.20	-2	1,119	-0.18%
2022/08/29	2	72.60	0	0.00	73.10	2	1,130	0.18%
2022/08/26	1	74.60	0	0.00	74.50	1	1,130	0.09%
2022/08/25	0	0.00	2	74.30	74.20	-2	1,139	-0.18%
2022/08/19	0.1	75.70	2	75.80	75.50	-1.9	1,202	-0.16%
2022/08/18	0.2	75.00	4	74.75	74.70	-3.8	1,235	-0.31%
2022/08/16	0	0.00	2	75.90	75.00	-2	1,233	-0.16%
2022/08/10	0.2	73.00	0	0.00	72.50	0.2	1,243	0.02%
2022/08/09	25.2	73.88	1	73.50	74.00	24.2	1,245	1.94%
2022/08/08	2	81.50	27	81.57	82.00	-25	1,245	-2.01%
2022/08/05	0	0.00	3	81.00	81.50	-3	1,229	-0.24%
2022/08/04	0	0.00	6.1	79.37	79.80	-6.1	1,216	-0.50%
2022/08/03	0.1	79.00	0	0.00	78.50	0.1	1,216	0.00%
2022/08/02	1	79.30	0	0.00	79.00	1	1,221	0.08%
2022/08/01	2	80.00	1	80.02	80.30	1	1,216	0.08%
2022/07/29	4.1	80.55	0	0.00	80.40	4.1	1,214	0.33%
2022/07/28	3	80.63	0	81.80	81.30	3	1,221	0.24%
2022/07/27	0	79.00	2.1	81.38	81.30	-2.1	1,220	-0.17%
2022/07/26	2	80.10	11	79.65	79.30	-9	1,190	-0.75%
2022/07/25	20	86.85	0	0.00	86.10	20	1,116	1.79%
2022/07/22	21	88.65	0	0.00	87.50	21	1,121	1.87%
2022/07/21	4.1	88.54	12	86.98	88.60	-8	1,134	-0.70%
2022/07/20	12.1	84.53	3	83.80	83.80	9.1	1,144	0.79%
2022/07/19	8	83.96	0	0.00	83.80	8	1,170	0.68%
2022/07/18	0	0.00	1	84.00	83.50	-1	1,191	-0.08%
2022/07/15	1.1	80.71	2	81.60	81.50	-1	1,200	-0.08%
2022/07/14	0.2	80.30	0	0.00	80.10	0.2	1,212	0.02%
2022/07/13	0	79.10	5	78.78	79.00	-5	1,237	-0.40%
2022/07/11	2	79.50	0	0.00	79.10	2	1,330	0.15%
2022/07/08	5	80.36	2	80.70	80.50	3	1,362	0.22%
2022/07/06	2	78.25	4	78.05	78.00	-2	1,408	-0.14%
2022/07/01	2.1	81.75	0	0.00	78.40	2.1	1,546	0.13%
2022/06/30	2.3	87.89	0.1	87.20	85.80	2.2	1,505	0.14%
2022/06/28	1	90.50	0	0.00	90.90	1	1,549	0.06%
2022/06/27	1	92.60	0	0.00	92.30	1	1,675	0.06%
2022/06/23	0	0.00	2	92.10	91.10	-2	1,932	-0.10%
2022/06/21	0.3	91.50	0	0.00	94.50	0.3	2,082	0.01%
2022/06/20	1	91.80	2	91.50	91.00	-1	2,354	-0.04%
2022/06/16	1	94.00	0	0.00	93.70	1	2,388	0.04%
2022/06/15	5	95.80	0	0.00	95.50	5	2,430	0.21%
2022/06/14	0	0.00	2	95.90	96.00	-2	2,499	-0.08%
2022/06/13	10	96.49	1	96.10	96.40	9	2,512	0.36%
2022/06/10	3	98.50	2	98.20	98.10	1	2,550	0.04%
2022/06/09	1	100.50	0	0.00	100.00	1	2,585	0.04%
2022/06/02	2.3	102.57	1	102.00	102.00	1.3	2,955	0.04%
2022/06/01	1	102.50	3	102.67	102.50	-2	2,977	-0.07%
2022/05/31	0	0.00	2	100.50	100.00	-2	2,997	-0.07%
2022/05/30	1	99.50	2	99.60	99.70	-1	3,047	-0.03%
2022/05/27	1	98.90	0	0.00	98.40	1	3,075	0.03%
2022/05/26	5	99.80	0	0.00	98.00	5	3,081	0.16%
2022/05/23	0	0.00	1	98.70	98.50	-1	3,093	-0.03%
2022/05/19	2	97.40	4	97.90	99.00	-2	3,091	-0.06%
2022/05/17	0	0.00	6	98.10	98.40	-6	3,082	-0.19%
2022/05/13	0	0.00	4	96.95	97.40	-4	3,108	-0.13%
2022/05/12	0	0.00	2	95.90	94.50	-2	3,113	-0.06%
2022/05/11	2	94.90	6	95.60	95.20	-4	3,127	-0.13%
2022/05/10	4	93.20	4	95.00	94.80	0	3,144	0.00%
2022/05/09	7	94.29	0	0.00	93.70	7	3,149	0.22%
2022/05/06	3	95.40	0	0.00	96.60	3	3,150	0.10%
2022/05/05	1	96.90	4	97.23	96.80	-3	3,165	-0.09%
2022/05/04	8	95.45	0	0.00	95.40	8	3,163	0.25%
2022/05/03	0	0.00	1	93.80	94.30	-1	3,158	-0.03%
2022/04/28	0	0.00	1	93.30	93.40	-1	3,183	-0.03%
2022/04/27	2	91.10	1	93.40	93.40	1	3,174	0.03%
2022/04/26	3	95.63	0	0.00	94.00	3	3,147	0.10%
2022/04/25	2.5	95.18	0	0.00	95.10	2.5	3,130	0.08%
2022/04/21	0.1	102.00	0	0.00	101.00	0.1	3,094	0.00%
2022/04/19	0	0.00	0.1	100.50	100.50	-0.1	3,073	0.00%
2022/04/15	7.1	98.39	4	98.93	98.30	3.1	3,030	0.10%
2022/04/14	2	101.50	2	102.00	101.50	0	2,998	0.00%
2022/04/13	1	103.00	0	0.00	103.00	1	2,996	0.03%
2022/04/12	3	102.33	0	0.00	102.00	3	2,992	0.10%
2022/04/11	16	105.72	21	104.38	104.00	-5	2,970	-0.17%
2022/04/08	2	113.50	0	0.00	114.50	2	2,880	0.07%
2022/04/07	14	113.21	0	0.00	112.50	14	2,927	0.48%
2022/04/06	73	116.00	5	116.20	116.00	68	2,935	2.32%
2022/04/01	8	117.94	0	0.00	118.50	8	2,904	0.28%
2022/03/31	3	120.00	4	120.00	119.50	-1	2,882	-0.03%
2022/03/30	44	121.39	6	121.33	120.50	38	2,845	1.34%
2022/03/29	17	122.94	10	124.40	122.00	7	2,731	0.26%
2022/03/28	1	119.00	1	119.00	119.50	0	2,534	0.00%
2022/03/25	5	121.00	10.1	121.10	119.50	-5.1	2,495	-0.20%
2022/03/24	9.1	121.39	5	122.50	121.50	4.1	2,438	0.17%
2022/03/23	40.1	123.91	21	125.33	123.00	19.1	2,365	0.81%
2022/03/22	4	119.00	1.3	119.30	119.00	2.8	2,096	0.13%
2022/03/21	5	118.00	1	118.50	117.50	4	2,056	0.19%
2022/03/18	1	118.00	1	118.00	117.50	0	2,034	0.00%
2022/03/17	3	117.33	2	118.50	119.00	1	1,989	0.05%
2022/03/16	4	113.25	3.1	113.00	113.50	1	1,922	0.05%
2022/03/15	1.1	113.55	3	113.33	112.00	-2	1,911	-0.10%
2022/03/14	6	117.33	8	117.13	116.50	-2	1,870	-0.11%
2022/03/11	7	117.21	0	0.00	117.50	7	1,827	0.38%
2022/03/10	8.3	118.58	7	117.14	116.00	1.2	1,768	0.07%
2022/03/09	1	115.01	10.1	116.14	115.50	-9.1	1,653	-0.55%
2022/03/08	5.2	110.52	5	111.20	110.50	0.2	1,505	0.01%
2022/03/07	5.1	110.31	3	110.67	110.00	2.1	1,467	0.14%
2022/03/04	3.1	113.51	3	114.33	113.50	0.1	1,445	0.00%
2022/03/03	10	112.60	8	113.25	113.50	2	1,410	0.14%
2022/03/02	0	0.00	1	110.50	111.00	-1	1,367	-0.07%
2022/03/01	0	0.00	2.1	109.02	109.00	-2.1	1,340	-0.16%
2022/02/25	1	107.00	1.1	107.05	107.50	-0.1	1,347	-0.01%
2022/02/23	1	108.50	3	108.50	108.50	-2	1,343	-0.15%
2022/02/22	0	0.00	1.5	105.84	106.50	-1.5	1,364	-0.11%
2022/02/18	0.1	107.12	3	107.00	107.50	-2.9	1,475	-0.19%
2022/02/17	1.1	106.66	1	107.00	106.50	0.1	1,497	0.01%
2022/02/16	0.2	107.95	0	0.00	108.50	0.2	1,536	0.01%
2022/02/15	0	108.00	3	108.00	106.50	-3	1,523	-0.20%
2022/02/14	0	106.50	4	105.50	106.00	-4	1,518	-0.26%
2022/02/11	1.3	106.13	1.1	106.50	106.00	0.2	1,528	0.01%
2022/02/10	0	0.00	0	113.00	105.50	0	1,543	0.00%
2022/02/09	1.1	104.99	4	104.75	105.50	-2.9	1,531	-0.19%
2022/02/08	1	102.00	0	0.00	102.50	1	1,529	0.07%
2022/02/07	0	0.00	1	102.50	101.50	-1	1,537	-0.07%
2022/01/25	0	102.00	0	0.00	101.00	0	1,572	0.00%
2022/01/24	1	103.00	1	102.50	102.50	0	1,638	0.00%
2022/01/21	0	105.00	2	104.03	105.50	-2	1,688	-0.12%
2022/01/20	0.1	103.75	0	0.00	104.50	0.1	1,735	0.00%
2022/01/18	0	105.50	1	107.00	105.00	-1	2,009	-0.05%
2022/01/17	5	102.10	0	0.00	103.50	5	2,032	0.25%
2022/01/14	4	101.63	0	0.00	101.50	4	2,088	0.19%
2022/01/12	2	102.50	0	0.00	104.50	2	2,246	0.09%
2022/01/11	1	104.00	0	0.00	103.50	1	2,260	0.04%
2022/01/07	4	106.13	1	106.00	105.00	3	2,310	0.13%
2022/01/05	0	0.00	0.1	110.50	109.50	-0.1	2,316	0.00%
2022/01/04	0	109.50	0	0.00	109.00	0	2,312	0.00%
2022/01/03	0.1	110.83	0	0.00	110.00	0.1	2,322	0.00%
2021/12/30	4	111.00	5	111.30	112.50	-1	2,314	-0.04%
2021/12/29	0	0.00	2	109.25	110.00	-2	2,264	-0.09%
2021/12/24	0	0.00	2	107.00	107.50	-2	2,282	-0.09%
2021/12/23	0	0.00	3	108.00	108.00	-3	2,290	-0.13%
2021/12/22	0	0.00	1	107.00	106.50	-1	2,294	-0.04%
2021/12/21	1	105.00	5	105.00	105.50	-4	2,294	-0.17%
2021/12/16	0	0.00	1	105.50	105.00	-1	2,313	-0.04%
2021/12/14	2	103.00	0	0.00	102.50	2	2,334	0.09%
2021/12/13	1	104.50	0	0.00	104.00	1	2,336	0.04%
2021/12/10	12	105.83	0	0.00	105.00	12	2,342	0.51%
2021/12/06	1	107.00	0	0.00	107.00	1	2,475	0.04%
2021/11/29	0	0.00	0.1	106.50	105.50	-0.1	2,886	0.00%
2021/11/26	2.1	104.06	2.1	104.74	104.00	0	2,937	0.00%
2021/11/25	0	0.00	2	109.00	107.00	-2	2,969	-0.07%
2021/11/24	2.1	106.26	0	0.00	107.50	2.1	2,985	0.07%
2021/11/23	0	0.00	3	108.83	108.50	-3	2,999	-0.10%
2021/11/19	1	109.99	3	110.33	109.50	-2	3,098	-0.06%
2021/11/18	9	113.44	2	112.00	112.50	7	3,195	0.22%
2021/11/17	0	0.00	4.1	112.49	112.00	-4.1	3,203	-0.13%
2021/11/16	1	109.50	0	0.00	109.00	1	3,179	0.03%
2021/11/15	2	109.00	2	109.75	109.00	0	3,218	0.00%
2021/11/12	1	107.49	9	106.89	106.50	-8	3,253	-0.25%
2021/11/11	2	106.75	2	106.75	106.50	0	3,283	0.00%
2021/11/10	1.1	106.11	1	107.00	108.00	0.1	3,338	0.00%
2021/11/08	0	0.00	1	104.50	104.00	-1	3,369	-0.03%
2021/11/05	1	104.00	0	0.00	105.00	1	3,404	0.03%
2021/11/04	2	104.75	1	105.50	104.00	1	3,439	0.03%
2021/11/03	2	103.25	0	0.00	103.50	2	3,596	0.06%
2021/11/02	1	106.50	1	107.00	103.00	0	3,655	0.00%
2021/11/01	10	103.70	1	104.50	106.00	9	3,680	0.24%
2021/10/29	3	102.67	1	102.50	103.00	2	3,746	0.05%
2021/10/28	0	0.00	3	104.67	105.00	-3	3,765	-0.08%
2021/10/27	4	108.00	0	0.00	108.50	4	3,793	0.11%
2021/10/26	4	107.88	4	107.63	107.00	0	3,828	0.00%
2021/10/25	0	0.00	11	115.60	118.50	-11	3,885	-0.28%
2021/10/22	11	116.82	1.1	116.45	117.00	10	4,099	0.24%
2021/10/21	7.1	114.92	4	116.61	113.00	3	4,279	0.07%
2021/10/20	5	115.60	3	114.00	115.50	2	4,452	0.04%
2021/10/19	0	0.00	1	113.00	114.00	-1	4,703	-0.02%
2021/10/15	0	0.00	1	110.00	110.50	-1	5,588	-0.02%
2021/10/14	0	104.50	0	0.00	104.50	0	5,788	0.00%
2021/10/12	1	107.00	0	0.00	107.50	1	6,537	0.02%
2021/10/08	1	111.09	1	111.00	111.00	0	6,678	0.00%
2021/10/07	0	111.50	1	108.50	112.00	-1	6,914	-0.01%
2021/10/05	2	109.00	2	108.50	110.50	0	7,572	0.00%
2021/10/04	1	107.50	0	0.00	107.50	1	7,642	0.01%
2021/10/01	2	109.00	1	111.50	108.00	1	7,685	0.01%
2021/09/30	1	111.00	1	111.50	113.50	0	7,694	0.00%
2021/09/29	1	110.50	0	0.00	110.50	1	7,697	0.01%
2021/09/28	3	114.67	4	115.00	114.50	-1	7,709	-0.01%
2021/09/24	2	117.75	0	0.00	117.00	2	7,702	0.03%
2021/09/22	1	117.50	0	117.00	117.50	1	7,697	0.01%
2021/09/17	0	118.00	0	0.00	118.00	0	7,715	0.00%
2021/09/13	0	119.00	5.2	118.65	117.50	-5.2	7,756	-0.07%
2021/09/10	2	116.75	1.3	114.73	116.00	0.7	7,780	0.01%
2021/09/09	0	0.00	1	115.54	116.00	-1	7,817	-0.01%
2021/09/08	4	115.38	0	0.00	114.00	4	7,840	0.05%
2021/09/07	3	120.67	1	119.00	122.00	2	7,904	0.03%
2021/09/06	5	127.09	5	126.90	126.00	0	7,897	0.00%
2021/09/03	1	125.51	3	128.00	129.50	-2	8,131	-0.02%
2021/09/02	5	130.00	6.1	130.53	125.00	-1.1	8,269	-0.01%
2021/09/01	1.1	126.73	0	0.00	129.00	1.1	8,179	0.01%
2021/08/31	0	0.00	2	127.01	128.50	-2	8,133	-0.02%
2021/08/27	5	125.70	3	126.00	125.50	2	8,096	0.02%
2021/08/26	6	127.08	18.1	128.20	126.00	-12.1	8,071	-0.15%
2021/08/25	1	128.50	0	0.00	126.50	1	8,014	0.01%
2021/08/24	3	126.00	3	125.67	124.50	0	7,960	0.00%
2021/08/23	3	123.67	0	0.00	124.00	3	7,855	0.04%
2021/08/20	1	121.50	2	120.25	122.00	-1	7,844	-0.01%
2021/08/19	3	121.50	2	121.50	117.00	1	7,810	0.01%
2021/08/18	1.1	118.45	5	117.80	121.50	-3.9	7,764	-0.05%
2021/08/17	1	122.50	1.1	117.53	116.50	-0.1	7,741	0.00%
2021/08/16	3	119.00	2	120.75	121.50	1	7,712	0.01%
2021/08/13	2	122.25	2	121.75	120.50	0	7,655	0.00%
2021/08/12	1	123.50	1	124.00	123.50	0	7,617	0.00%
2021/08/11	0	0.00	3.1	123.14	122.50	-3.1	7,595	-0.04%
2021/08/10	1	124.00	2.1	126.95	126.50	-1.1	7,575	-0.01%
2021/08/09	7.3	136.94	8.1	135.77	131.50	-0.8	7,561	-0.01%
2021/08/06	5	138.40	2	138.50	138.00	3	7,426	0.04%
2021/08/05	3	137.00	4	138.13	137.50	-1	7,380	-0.01%
2021/08/04	10.1	136.30	3	137.17	135.50	7.1	7,358	0.10%
2021/08/03	1	139.50	5	137.80	139.00	-4	7,293	-0.05%
2021/08/02	7	137.14	6	137.17	136.50	1	7,234	0.01%
2021/07/30	10	136.70	21	135.81	134.50	-11	7,180	-0.15%
2021/07/29	24.1	136.68	10	135.20	136.00	14.1	7,096	0.20%
2021/07/28	11	131.69	17.2	134.28	136.00	-6.1	6,891	-0.09%
2021/07/27	6.2	135.30	2	139.25	133.50	4.2	6,708	0.06%
2021/07/26	20.2	135.41	15	135.71	137.50	5.2	6,546	0.08%
2021/07/23	57.1	137.64	31	135.42	131.00	26.1	6,378	0.41%
2021/07/22	25	146.90	42	145.39	144.00	-17	6,094	-0.28%
2021/07/21	66	143.34	104	143.45	144.50	-38	5,887	-0.65%	大賣/
2021/07/20	54	138.22	22	139.00	135.50	32	5,616	0.57%
2021/07/19	110	144.20	91	144.29	142.00	19	5,552	0.34%	大買/
2021/07/16	3	132.50	8	129.55	137.50	-5	5,129	-0.10%
2021/07/15	1.1	124.54	2	125.75	125.00	-0.9	4,912	-0.02%
2021/07/14	22.1	125.17	24	124.02	124.50	-1.9	4,772	-0.04%
2021/07/13	7	123.43	69	121.41	121.00	-62	4,530	-1.37%
2021/07/12	7	113.15	17	114.79	116.00	-10	4,161	-0.24%
2021/07/09	1.1	106.36	1	105.00	105.50	0.1	3,907	0.00%
2021/07/08	0	104.50	0	0.00	103.50	0	3,869	0.00%
2021/07/07	1.1	102.05	0	0.00	103.50	1.1	3,842	0.03%
2021/07/06	5	102.00	0	0.00	100.00	5	3,874	0.13%
2021/07/05	1.1	102.00	1	102.00	102.50	0.1	3,926	0.00%
2021/07/02	3	98.43	2	99.35	99.70	1	4,024	0.02%
2021/06/30	2	99.25	3.2	99.68	100.00	-1.2	4,102	-0.03%
2021/06/29	1	99.30	1	99.00	99.00	0	4,132	0.00%
2021/06/28	1	98.50	1	100.00	100.50	0	4,203	0.00%
2021/06/25	0	0.00	1	101.00	100.00	-1	4,308	-0.02%
2021/06/24	1	100.50	1.3	101.62	101.50	-0.3	4,309	-0.01%
2021/06/23	2	102.00	1	102.00	102.00	1	4,318	0.02%
2021/06/22	3	102.15	4	101.13	100.50	-1	4,307	-0.02%
2021/06/21	3	100.33	2	100.50	100.50	1	4,291	0.02%
2021/06/18	5	105.30	0	0.00	106.00	5	4,272	0.12%
2021/06/17	1	107.00	0	109.50	109.50	1	4,201	0.02%
2021/06/16	2	108.00	23	108.54	104.50	-21	4,140	-0.51%
2021/06/15	0	0.00	10	105.50	105.50	-10	4,046	-0.25%
2021/06/11	35.2	106.74	5	108.30	105.00	30.2	4,015	0.75%
2021/06/10	0	0.00	3	108.67	110.00	-3	3,788	-0.08%
2021/06/09	1	100.00	1.3	99.43	100.00	-0.3	3,614	-0.01%
2021/06/08	0	0.00	0	97.30	97.30	0	3,563	0.00%
2021/06/07	0.3	95.90	0.3	92.50	97.00	0.1	3,553	0.00%
2021/06/03	0.1	95.60	0	0.00	95.40	0.1	3,547	0.00%
2021/06/02	0	0.00	1	95.70	94.30	-1	3,563	-0.03%
2021/06/01	0.2	95.70	0	0.00	95.10	0.2	3,564	0.00%
2021/05/31	0	0.00	1	94.90	94.40	-1	3,571	-0.03%
2021/05/28	0	0.00	1	95.10	94.60	-1	3,581	-0.03%
2021/05/25	2	93.25	2	94.05	93.20	0	3,719	0.00%
2021/05/19	0	0.00	1	88.30	88.10	-1	4,127	-0.02%
2021/05/18	1	86.00	1	86.00	87.50	0	4,173	0.00%
2021/05/17	1	81.80	1	83.90	83.40	0	4,268	0.00%
2021/05/14	1	86.70	2	87.10	87.50	-1	4,337	-0.02%
2021/05/12	2	84.50	6	84.55	85.00	-4	4,720	-0.08%
2021/05/11	3.1	91.96	1	91.30	89.50	2.1	4,853	0.04%
2021/05/07	0	0.00	1	96.70	97.00	-1	4,782	-0.02%
2021/05/06	1	96.60	1.7	96.36	96.00	-0.7	4,748	-0.02%
2021/05/05	1	95.90	0.5	99.00	94.00	0.5	4,716	0.01%
2021/05/04	0.5	95.60	0	0.00	97.70	0.5	4,719	0.01%
2021/05/03	0	0.00	0	99.90	98.90	0	4,666	0.00%
2021/04/29	1.1	102.52	1	102.00	102.50	0.1	4,589	0.00%
2021/04/28	0	0.00	11	101.68	102.50	-11	4,530	-0.24%
2021/04/27	26	103.08	6	101.92	101.00	20	4,451	0.45%
2021/04/26	3	104.50	2	102.00	106.50	1	4,223	0.02%
2021/04/23	7	96.16	13	96.70	98.80	-6	4,003	-0.15%
2021/04/22	8	95.58	3	95.84	97.40	5	3,843	0.13%
2021/04/21	2	93.40	0	0.00	93.40	2	3,679	0.05%
2021/04/20	2	94.00	1	94.20	93.70	1	3,688	0.03%
2021/04/19	1	94.20	1	94.10	93.60	0	3,732	0.00%
2021/04/16	1	95.00	0	0.00	95.50	1	3,811	0.03%
2021/04/15	0	0.00	1	93.82	94.00	-1	3,795	-0.03%
2021/04/13	0	95.00	1	96.50	94.90	-1	3,737	-0.03%
2021/04/12	1	95.42	3	97.00	95.40	-2	3,707	-0.05%
2021/04/09	5	96.58	0	0.00	95.80	5	3,665	0.14%
2021/04/08	0	0.00	3.3	98.81	98.20	-3.3	3,607	-0.09%
2021/04/07	2.3	96.28	2	97.10	95.10	0.3	3,487	0.01%
2021/04/06	2	95.60	1	95.90	94.80	1	3,428	0.03%
2021/04/01	1	93.90	3	94.23	94.50	-2	3,385	-0.06%
2021/03/31	2.5	94.66	1	93.40	93.40	1.5	3,344	0.04%
2021/03/30	1	92.60	10	93.97	95.20	-9	3,262	-0.28%
2021/03/29	1.5	90.63	3	90.33	90.10	-1.5	3,143	-0.05%
2021/03/26	0	0.00	1	90.20	90.40	-1	3,134	-0.03%
2021/03/25	0	0.00	1	89.20	88.20	-1	3,118	-0.03%
2021/03/23	3	91.00	2.2	90.75	88.90	0.8	3,123	0.03%
2021/03/19	1	88.10	0	0.00	89.30	1	3,079	0.03%
2021/03/17	9	88.40	2	88.05	87.20	7	3,048	0.23%
2021/03/16	4.1	89.70	1	89.60	89.70	3.1	3,037	0.10%
2021/03/15	0	0.00	2	87.90	88.00	-2	3,066	-0.07%
2021/03/11	1	85.30	2	84.70	84.80	-1	3,061	-0.03%
2021/03/09	1	83.10	0	0.00	83.20	1	3,127	0.03%
2021/03/08	1	85.10	1.1	85.00	84.10	-0.1	3,121	0.00%
2021/03/05	0	0.00	1	85.20	85.20	-1	3,109	-0.03%
2021/03/04	0	0.00	2	85.60	84.50	-2	3,105	-0.06%
2021/03/03	2	85.00	2	84.75	85.90	0	3,135	0.00%
2021/03/02	1	89.50	0	0.00	86.10	1	3,109	0.03%
2021/02/26	11.1	88.21	0	0.00	87.60	11.1	3,085	0.36%
2021/02/25	7	91.54	6	92.03	90.00	1	3,040	0.03%
2021/02/24	18	95.33	16	95.16	92.00	2	2,949	0.07%
2021/02/23	2	88.65	14	88.34	90.00	-12	2,693	-0.45%
2021/02/22	3.1	87.97	9	87.71	88.00	-5.9	2,601	-0.23%
2021/02/19	6.2	87.87	0	0.00	88.40	6.2	2,627	0.24%
2021/02/18	0	0.00	2.2	86.33	87.00	-2.2	2,566	-0.09%
2021/02/17	0	0.00	5	86.60	87.00	-5	2,549	-0.20%
2021/02/05	1	81.30	2	82.10	82.40	-1	2,429	-0.04%
2021/02/04	39.2	80.69	15	80.47	81.80	24.2	2,325	1.04%
2021/02/03	6	76.78	7	76.69	78.20	-1	2,047	-0.05%
2021/02/02	9	76.07	13	75.26	74.80	-4	1,886	-0.21%
2021/02/01	5	71.54	0	0.00	73.50	5	1,712	0.29%
2021/01/27	0	0.00	3	72.80	72.70	-3	1,683	-0.18%
2021/01/26	2	72.75	0	0.00	72.90	2	1,678	0.12%
2021/01/22	0	0.00	1	71.80	71.80	-1	1,639	-0.06%
2021/01/21	0	0.00	1	71.20	71.00	-1	1,685	-0.06%
2021/01/20	0	0.00	2	71.10	71.00	-2	1,716	-0.12%
2021/01/19	0	0.00	1	72.00	71.80	-1	1,728	-0.06%
2021/01/18	1	70.60	0	0.00	71.60	1	1,732	0.06%
2021/01/15	1	72.10	0	0.00	71.70	1	1,724	0.06%
2021/01/14	0	0.00	5	72.90	72.90	-5	1,711	-0.29%
2021/01/12	3	72.97	11	75.45	72.80	-8	1,728	-0.46%
2021/01/11	18	75.29	10	74.51	75.10	8	1,670	0.48%
2021/01/06	1	72.80	1	71.50	71.50	0	1,595	0.00%
2021/01/05	0	0.00	2	72.55	72.70	-2	1,588	-0.13%
2021/01/04	1	73.30	1	73.40	73.40	0	1,597	0.00%
2020/12/30	1	72.60	2	71.80	72.50	-1	1,598	-0.06%
2020/12/17	1	72.30	8	72.33	72.40	-7	1,488	-0.47%
2020/12/16	0	0.00	2	70.95	71.20	-2	1,472	-0.14%
2020/12/15	2	70.60	0	0.00	70.20	2	1,464	0.14%
2020/12/14	1	71.80	0	0.00	71.60	1	1,450	0.07%
2020/12/11	2	72.20	26	73.10	72.10	-24	1,441	-1.66%
2020/12/10	3	73.70	13	73.52	73.50	-10	1,422	-0.70%
2020/12/09	43	75.85	40	76.43	75.60	3	1,397	0.21%
2020/12/08	5	73.10	6	73.83	73.70	-1	1,297	-0.08%
2020/12/07	21	73.69	2	73.55	73.50	19	1,277	1.49%
2020/12/04	9	73.50	5	73.24	73.50	4	1,247	0.32%
2020/12/03	5	73.20	5.2	73.38	71.90	-0.2	1,212	-0.01%
2020/12/02	0	0.00	3.1	72.44	72.50	-3.1	1,168	-0.26%
2020/12/01	2.6	71.02	0	0.00	71.40	2.6	1,156	0.22%
2020/11/30	0.1	71.80	0.1	73.20	71.80	0	1,141	0.00%
2020/11/27	1.6	73.18	1.6	72.54	72.50	0	1,129	0.00%
2020/11/26	3	71.23	25	71.12	71.50	-22	1,079	-2.04%
2020/11/25	6.2	71.82	1	72.50	71.30	5.2	1,065	0.49%
2020/11/24	1.3	72.02	0	0.00	72.60	1.3	1,048	0.12%
2020/11/23	2.1	72.22	0	0.00	73.10	2.1	1,033	0.20%
2020/11/20	0	0.00	0	72.30	72.30	0	1,004	0.00%
2020/11/19	1	72.60	1	72.80	72.70	0	995	0.00%
2020/11/18	11	72.60	7.1	72.79	72.80	3.9	973	0.40%
2020/11/17	1.1	70.45	5	71.30	70.90	-3.9	896	-0.44%
2020/11/16	29	71.26	2	71.00	71.10	27	909	2.97%
2020/11/10	1	69.60	0	0.00	69.50	1	879	0.11%
2020/11/04	0	0.00	1	69.60	69.40	-1	967	-0.10%
2020/11/03	0	0.00	1	70.00	69.80	-1	998	-0.10%
2020/10/30	2	69.40	2	69.95	70.50	0	1,086	0.00%
2020/10/29	1	70.70	20	70.15	70.50	-19	1,073	-1.77%
2020/10/28	0	0.00	2	68.85	69.40	-2	1,042	-0.19%
2020/10/27	0	0.00	1.2	68.83	68.50	-1.2	1,046	-0.11%
2020/10/26	1	68.00	20	67.80	68.10	-19	1,044	-1.82%
2020/10/22	0.1	67.40	0	0.00	67.40	0.1	1,142	0.01%
2020/10/21	2	68.00	0	0.00	67.10	2	1,157	0.17%
2020/10/20	14.1	67.56	0	0.00	67.90	14.1	1,149	1.23%
2020/10/16	6	67.00	0	0.00	66.30	6	1,166	0.51%
2020/10/12	0	0.00	1	67.90	66.60	-1	1,205	-0.08%
2020/09/11	0	0.00	1	64.70	64.40	-1	1,968	-0.05%
2020/09/10	20	65.40	1	65.70	65.00	19	1,969	0.96%
2020/09/09	2	65.30	1	65.40	65.40	1	1,973	0.05%
2020/09/03	1	65.10	0	0.00	64.30	1	2,008	0.05%
2020/08/31	1	63.90	0	0.00	63.80	1	2,063	0.05%
2020/08/26	0	0.00	2	64.90	64.90	-2	2,128	-0.09%
2020/08/21	0	0.00	26	64.07	64.00	-26	2,151	-1.21%
2020/08/20	1	64.00	0	0.00	63.90	1	2,150	0.05%
2020/08/19	3	66.17	0	0.00	65.60	3	2,123	0.14%
2020/08/18	0	0.00	10	66.20	66.20	-10	2,111	-0.47%
2020/08/17	2	66.60	0	0.00	66.90	2	2,109	0.09%
2020/08/11	3	68.60	2	68.60	67.40	1	2,086	0.05%
2020/08/10	0	0.00	1	72.60	72.70	-1	2,057	-0.05%
2020/08/06	3	74.00	8	74.35	73.30	-5	2,010	-0.25%
2020/08/05	11	73.17	0	0.00	73.30	11	1,944	0.57%
2020/08/04	28	72.70	0.7	72.80	72.80	27.3	1,939	1.41%
2020/08/03	1	72.20	1.5	72.70	72.20	-0.5	1,941	-0.03%
2020/07/31	6	72.35	0	0.00	72.30	6	1,936	0.31%
2020/07/30	0.1	72.50	1	72.50	72.50	-0.9	1,938	-0.05%
2020/07/29	0	0.00	1	71.40	71.70	-1	1,925	-0.05%
2020/07/28	1	69.10	1	69.50	68.50	0	1,897	0.00%
2020/07/27	0	0.00	10	71.31	70.80	-10	1,850	-0.54%
2020/07/24	0	0.00	1	71.60	71.20	-1	1,858	-0.05%
2020/07/23	4	72.23	0	0.00	72.20	4	1,902	0.21%
2020/07/22	1	72.20	1	71.80	72.20	0	1,920	0.00%
2020/07/21	2	71.05	2	71.40	71.10	0	1,916	0.00%
2020/07/20	1	70.20	1	71.20	70.50	0	1,917	0.00%
2020/07/17	5	70.88	0.5	70.70	70.40	4.5	1,898	0.24%
2020/07/16	1	71.80	1	70.90	71.00	0	1,890	0.00%
2020/07/15	3	73.00	4	72.25	72.30	-1	1,857	-0.05%
2020/07/14	2	73.05	2	73.85	73.00	0	1,816	0.00%
2020/07/13	3.5	73.63	4	73.75	73.40	-0.5	1,801	-0.03%
2020/07/10	18	73.32	55	73.21	71.50	-37	1,731	-2.14%
2020/07/09	40	72.40	1	73.00	72.50	39	1,694	2.30%
2020/07/08	5	72.64	6	72.67	72.70	-1	1,667	-0.06%
2020/07/07	18	72.48	15	71.62	73.00	3	1,596	0.19%
2020/07/03	3	68.83	3	68.67	68.60	0	1,421	0.00%
2020/06/29	1	66.60	0	0.00	66.70	1	1,508	0.07%
2020/06/24	5	67.68	14	67.18	67.40	-9	1,499	-0.60%
2020/06/23	1	67.40	0	0.00	67.30	1	1,503	0.07%
2020/06/22	0	0.00	2	66.70	66.90	-2	1,508	-0.13%
2020/06/19	2	66.35	0	0.00	65.20	2	1,508	0.13%
2020/06/18	1	65.40	1	65.80	65.30	0	1,435	0.00%
2020/06/16	10	65.80	0	0.00	65.20	10	1,448	0.69%
2020/06/15	1	66.10	0	0.00	64.80	1	1,484	0.07%
2020/06/12	1	65.50	0	0.00	65.70	1	1,505	0.07%
2020/06/11	3	67.10	0	0.00	66.70	3	1,546	0.19%
2020/06/09	0	0.00	1	67.40	67.30	-1	1,619	-0.06%
2020/06/05	5	67.50	0	0.00	67.60	5	1,693	0.30%
2020/06/04	0	0.00	1	67.50	67.60	-1	1,759	-0.06%
2020/06/02	0	0.00	1	66.70	66.40	-1	2,185	-0.05%
2020/06/01	0	0.00	1	65.40	65.60	-1	2,273	-0.04%
2020/05/29	1	64.80	0	0.00	64.40	1	2,458	0.04%
2020/05/12	0	0.00	1	67.00	66.30	-1	2,418	-0.04%
2020/05/08	1	66.00	0	0.00	66.10	1	2,391	0.04%
2020/05/07	1	66.30	0	0.00	66.50	1	2,400	0.04%
2020/05/06	0	0.00	1	66.10	65.90	-1	2,463	-0.04%
2020/04/29	1	66.40	3	66.40	66.20	-2	2,523	-0.08%
2020/04/28	4	66.75	0	0.00	66.60	4	2,500	0.16%
2020/04/24	0	0.00	2	68.00	68.00	-2	2,408	-0.08%
2020/04/23	0	0.00	9	67.29	68.00	-9	2,387	-0.38%
2020/04/15	0	0.00	1	65.60	65.80	-1	2,271	-0.04%
2020/04/10	1	64.00	0	0.00	63.90	1	2,211	0.05%
2020/04/08	0	0.00	1	64.90	65.00	-1	2,179	-0.05%
2020/04/07	0	0.00	2	64.25	64.50	-2	2,157	-0.09%
2020/04/06	1	63.10	1	63.60	62.90	0	2,113	0.00%
2020/04/01	2	61.15	3	61.40	61.00	-1	2,056	-0.05%
2020/03/30	0	0.00	1	59.30	60.10	-1	2,004	-0.05%
2020/03/24	3	58.70	0	0.00	58.70	3	1,933	0.16%
2020/03/23	0	0.00	1	58.50	58.40	-1	1,895	-0.05%
2020/03/20	6	57.88	5	59.30	60.00	1	1,886	0.05%
2020/03/19	5	55.00	8	55.19	55.00	-3	1,870	-0.16%
2020/03/18	2	62.00	0	0.00	60.40	2	1,835	0.11%
2020/03/17	0	0.00	1	64.60	63.40	-1	1,805	-0.06%
2020/03/16	2	62.25	0	0.00	61.80	2	1,748	0.11%
2020/03/13	6	60.67	13	59.58	60.60	-7	1,693	-0.41%
2020/03/12	2	66.40	6	66.13	64.60	-4	1,644	-0.24%
2020/03/11	6	68.88	1	67.60	67.60	5	1,574	0.32%
2020/03/10	1	67.10	1	68.90	68.70	0	1,542	0.00%
2020/03/09	23	72.93	5	73.84	69.90	18	1,459	1.23%
2020/03/06	25	74.37	18	74.04	74.00	7	1,236	0.57%
2020/03/05	21	72.13	19	70.42	70.20	2	982	0.20%
2020/03/04	7	70.74	7	71.37	71.20	0	871	0.00%
2020/02/21	1	68.50	0	0.00	68.30	1	627	0.16%
2020/02/10	10	70.15	1	70.20	69.50	9	629	1.43%
2020/02/07	1	70.80	0	0.00	71.30	1	606	0.16%
2020/02/03	0	0.00	1	68.50	69.60	-1	428	-0.23%
2020/01/30	1	65.70	0	0.00	65.40	1	405	0.25%
2020/01/08	0	0.00	1	67.60	67.40	-1	420	-0.24%
2019/12/13	0	0.00	3	69.80	70.00	-3	490	-0.61%
2019/11/27	0	0.00	3	68.83	69.10	-3	455	-0.66%
2019/11/19	1	68.30	0	0.00	68.30	1	443	0.23%
2019/11/15	2	68.15	1	68.50	68.20	1	439	0.23%
2019/11/13	1	67.10	1	67.70	68.00	0	434	0.00%
2019/11/11	0	0.00	1	65.50	65.40	-1	426	-0.23%
2019/11/01	0	0.00	1	66.10	66.40	-1	489	-0.20%
2019/10/30	1	66.90	0	0.00	66.60	1	498	0.20%
2019/10/29	1	67.50	5	69.30	67.40	-4	504	-0.79%
2019/10/22	1	67.40	0	0.00	67.50	1	550	0.18%
2019/10/18	0	0.00	1	66.90	68.00	-1	547	-0.18%
2019/10/16	1	65.70	1	65.70	65.60	0	532	0.00%
2019/10/15	0	0.00	1	66.00	65.50	-1	541	-0.18%
2019/09/24	3	67.30	0	0.00	67.30	3	635	0.47%
2019/09/23	0	0.00	1	68.40	68.30	-1	636	-0.16%
2019/09/20	0	0.00	1	65.90	66.80	-1	626	-0.16%
2019/09/19	1	64.90	1	64.90	65.20	0	629	0.00%
2019/09/05	0	0.00	1	67.40	67.20	-1	722	-0.14%
2019/09/03	1	67.10	0	0.00	67.20	1	750	0.13%
2019/08/23	1	67.20	0	0.00	67.10	1	816	0.12%
2019/08/22	6	67.33	0	0.00	67.40	6	831	0.72%
2019/08/13	1	66.00	0	0.00	65.80	1	856	0.12%
2019/08/07	5	71.50	0	0.00	70.60	5	828	0.60%
2019/08/06	0	0.00	1	69.30	70.10	-1	837	-0.12%
2019/07/30	1	72.30	1	72.10	70.00	0	841	0.00%
2019/07/29	0	0.00	1	74.30	74.30	-1	808	-0.12%
2019/07/26	1	74.40	0	0.00	74.70	1	807	0.12%
2019/07/25	1	74.70	0	0.00	74.80	1	826	0.12%
2019/07/23	0	0.00	2	73.90	74.00	-2	835	-0.24%
2019/07/18	1	74.00	0	0.00	73.10	1	876	0.11%
2019/07/16	2	74.15	0	0.00	74.20	2	974	0.21%
2019/07/15	1	74.00	2	74.95	75.00	-1	964	-0.10%
2019/07/11	1	74.00	3	74.53	74.20	-2	956	-0.21%
2019/07/05	2	73.45	0	0.00	73.90	2	933	0.21%
2019/07/04	1	73.60	0	0.00	73.90	1	942	0.11%
2019/07/03	0	0.00	3	73.50	74.00	-3	937	-0.32%
2019/06/25	0	0.00	1	71.70	71.50	-1	890	-0.11%
2019/06/24	0	0.00	7	69.96	70.40	-7	863	-0.81%
2019/06/12	0	0.00	1	68.60	68.70	-1	840	-0.12%
2019/05/16	1	67.20	0	0.00	66.20	1	848	0.12%
2019/05/15	1	66.80	0	0.00	67.00	1	867	0.12%
2019/05/13	5	67.30	0	0.00	67.30	5	887	0.56%
2019/05/10	1	70.30	1	69.20	69.30	0	920	0.00%
2019/05/09	1	71.10	0	0.00	70.30	1	959	0.10%
2019/05/03	3	72.90	0	0.00	73.30	3	1,096	0.27%
2019/05/02	2	73.00	0	0.00	72.80	2	1,116	0.18%
2019/04/29	0	0.00	2	73.50	73.10	-2	1,134	-0.18%
2019/04/23	1	77.70	0	0.00	76.70	1	1,190	0.08%
2019/04/22	1	77.50	0	0.00	78.10	1	1,180	0.08%
2019/04/19	0	0.00	1	73.50	73.50	-1	1,125	-0.09%
2019/04/16	0	0.00	1	73.50	73.00	-1	1,172	-0.09%
2019/04/02	0	0.00	0	73.20	73.20	0	1,172	0.00%
2019/04/01	1	72.50	0	0.00	72.70	1	1,175	0.09%
2019/03/28	0	0.00	1	73.50	73.60	-1	1,176	-0.08%
2019/03/27	0	0.00	1	73.90	73.60	-1	1,189	-0.08%
2019/03/26	0	0.00	1	73.70	73.60	-1	1,189	-0.08%
2019/03/20	0	0.00	1	72.80	73.00	-1	1,225	-0.08%
2019/03/18	1	71.50	0	0.00	71.50	1	1,222	0.08%
2019/03/15	1	70.60	0	0.00	70.60	1	1,221	0.08%
2019/03/08	1	71.80	0	0.00	71.20	1	1,275	0.08%
2019/03/05	1	71.60	0	0.00	71.00	1	1,292	0.08%
2019/02/25	1	72.60	0	0.00	72.10	1	1,273	0.08%
2019/02/22	1	73.60	1	73.30	73.10	0	1,272	0.00%
2019/02/20	1	73.10	0	0.00	73.60	1	1,276	0.08%
2019/02/14	0	0.00	1	73.90	73.40	-1	1,267	-0.08%
2019/02/13	1	72.40	0	0.00	71.70	1	1,251	0.08%
2019/02/11	0	0.00	21	72.84	73.60	-21	1,230	-1.71%
2019/01/30	11	70.74	0	0.00	70.50	11	1,196	0.92%
2019/01/29	10	70.00	1	68.40	69.30	9	1,161	0.77%
2019/01/16	0	0.00	1	64.60	64.60	-1	968	-0.10%
2019/01/15	0	0.00	1	62.00	62.60	-1	944	-0.11%
2019/01/14	0	0.00	6	61.55	61.90	-6	930	-0.64%
2019/01/11	0	0.00	6	61.08	61.90	-6	931	-0.64%
2019/01/10	1	61.00	0	0.00	60.70	1	905	0.11%
2019/01/09	0	0.00	1	59.20	59.20	-1	879	-0.11%
2019/01/04	1	56.60	0	0.00	57.30	1	872	0.11%
2019/01/02	1	59.00	5	58.94	58.60	-4	897	-0.45%
2018/12/27	5	58.80	0	0.00	58.50	5	914	0.55%
2018/12/25	1	57.00	0	0.00	57.40	1	927	0.11%
2018/12/24	1	57.00	0	0.00	57.60	1	938	0.11%
2018/12/21	5	56.88	0	0.00	56.80	5	937	0.53%
2018/12/18	0	0.00	1	58.70	58.50	-1	923	-0.11%
2018/12/14	1	60.90	7	60.71	60.30	-6	923	-0.65%
2018/12/06	0	0.00	3	60.33	58.70	-3	902	-0.33%
2018/12/04	5	62.34	0	0.00	62.00	5	898	0.56%
2018/11/26	3	58.40	0	0.00	58.60	3	871	0.34%
2018/11/09	1	57.10	1	57.00	57.30	0	1,198	0.00%
2018/11/08	0	0.00	3	57.60	58.00	-3	1,221	-0.25%
2018/11/07	5	57.14	0	0.00	57.10	5	1,228	0.41%
2018/11/06	5	56.70	13	57.54	56.60	-8	1,253	-0.64%
2018/11/02	13	59.15	0	0.00	59.60	13	1,253	1.04%
2018/11/01	1	58.70	0	0.00	58.70	1	1,264	0.08%
2018/10/22	1	67.00	1	68.30	67.70	0	1,297	0.00%
2018/09/25	0	0.00	1	79.70	78.60	-1	1,327	-0.08%
2018/09/21	1	79.00	0	0.00	77.90	1	1,326	0.08%
2018/09/20	0	0.00	1	79.70	80.00	-1	1,318	-0.08%
2018/09/19	1	79.00	0	0.00	79.00	1	1,319	0.08%
2018/09/17	0	0.00	1	80.40	81.30	-1	1,319	-0.08%
2018/09/13	1	79.10	0	0.00	78.60	1	1,315	0.08%
2018/09/07	0	0.00	1	82.90	82.90	-1	1,446	-0.07%
2018/08/30	0	0.00	2	82.95	84.30	-2	1,598	-0.13%
2018/08/29	2	82.75	0	0.00	82.20	2	1,598	0.13%
2018/08/28	0	0.00	1	82.40	83.50	-1	1,579	-0.06%
2018/08/21	0	0.00	19	81.84	82.00	-19	1,547	-1.23%
2018/08/17	1	80.30	1	79.80	79.80	0	1,462	0.00%
2018/08/16	0	0.00	2	78.30	78.50	-2	1,421	-0.14%
2018/08/15	0	0.00	2	76.70	76.80	-2	1,380	-0.14%
2018/08/14	0	0.00	3	74.97	76.00	-3	1,356	-0.22%
2018/08/10	5	78.20	0	0.00	78.00	5	1,324	0.38%
2018/08/08	1	77.90	0	0.00	78.50	1	1,338	0.07%
2018/08/06	0	0.00	1	77.80	77.50	-1	1,344	-0.07%
2018/08/03	5	76.20	7	76.24	77.00	-2	1,342	-0.15%
2018/08/02	0	0.00	3	74.80	74.90	-3	1,355	-0.22%
2018/08/01	0	0.00	3	74.17	74.50	-3	1,373	-0.22%
2018/07/31	0	0.00	2	73.40	72.90	-2	1,384	-0.14%
2018/07/30	2	72.60	1	72.70	72.50	1	1,368	0.07%
2018/07/23	1	70.60	0	0.00	70.20	1	1,461	0.07%
2018/07/19	1	72.30	5	72.60	72.00	-4	1,461	-0.27%
2018/07/17	0	0.00	1	72.20	72.10	-1	1,487	-0.07%
2018/07/16	3	71.87	0	0.00	71.00	3	1,473	0.20%
2018/07/06	0	0.00	1	72.60	72.90	-1	1,500	-0.07%
2018/07/04	1	72.10	0	0.00	72.00	1	1,564	0.06%
2018/07/03	1	73.50	0	0.00	73.10	1	1,571	0.06%
2018/07/02	1	73.70	0	0.00	73.50	1	1,585	0.06%
2018/06/29	3	74.20	0	0.00	74.20	3	1,588	0.19%
2018/06/28	1	73.60	0	0.00	73.50	1	1,623	0.06%
2018/06/27	1	74.50	0	0.00	74.70	1	1,625	0.06%
2018/06/26	0	0.00	1	74.20	74.80	-1	1,633	-0.06%
2018/06/25	1	73.60	0	0.00	73.40	1	1,635	0.06%
2018/06/21	1	75.00	3	75.97	75.60	-2	1,651	-0.12%
2018/06/20	4	74.05	1	74.30	74.90	3	1,685	0.18%
2018/06/19	3	76.07	0	0.00	75.40	3	1,707	0.18%
2018/06/15	8	79.63	0	0.00	77.80	8	1,701	0.47%
2018/06/14	0	0.00	6	82.00	81.50	-6	1,588	-0.38%
2018/06/13	1	81.00	0	0.00	80.50	1	1,545	0.06%
2018/06/12	0	0.00	3	80.93	80.20	-3	1,555	-0.19%
2018/06/11	0	0.00	1	78.90	79.30	-1	1,493	-0.07%
2018/06/08	9	78.04	1	78.80	78.00	8	1,505	0.53%
2018/06/06	0	0.00	9	77.63	78.20	-9	1,560	-0.58%
2018/05/31	2	74.65	1	75.80	74.00	1	1,638	0.06%
2018/05/30	1	75.00	0	0.00	75.00	1	1,698	0.06%
2018/05/28	2	75.80	2	77.10	77.20	0	1,756	0.00%
2018/05/24	0	0.00	2	75.60	75.00	-2	2,183	-0.09%
2018/05/23	0	0.00	2	74.30	74.30	-2	2,240	-0.09%
2018/05/18	2	73.50	0	0.00	73.80	2	2,341	0.09%
2018/05/17	1	73.60	0	0.00	73.70	1	2,370	0.04%
2018/05/15	1	73.90	0	0.00	73.50	1	2,365	0.04%
2018/05/14	0	0.00	2	74.70	75.40	-2	2,410	-0.08%
2018/05/10	0	0.00	3	74.00	74.50	-3	2,442	-0.12%
2018/05/09	2	71.35	1	72.80	71.00	1	2,496	0.04%
2018/05/07	0	0.00	1	71.90	71.50	-1	2,651	-0.04%
2018/05/02	1	71.40	4	72.93	72.80	-3	2,834	-0.11%
2018/04/30	1	69.20	1	71.20	70.70	0	2,806	0.00%
2018/04/27	0	0.00	3	70.10	71.20	-3	2,814	-0.11%
2018/04/25	0	0.00	1	68.80	69.20	-1	2,826	-0.04%
2018/04/24	5	68.36	0	0.00	67.60	5	2,829	0.18%
2018/04/23	1	71.00	0	0.00	71.20	1	2,816	0.04%
2018/04/19	1	73.00	3	73.13	73.30	-2	2,837	-0.07%
2018/04/18	7	70.71	0	0.00	70.00	7	2,840	0.25%
2018/04/17	3	71.97	0	0.00	72.00	3	2,835	0.11%
2018/04/16	1	73.40	0	0.00	73.00	1	2,866	0.03%
2018/04/10	2	74.60	2	74.70	74.70	0	3,010	0.00%
2018/04/03	2	75.50	5	75.80	76.10	-3	2,969	-0.10%
2018/04/02	1	77.40	0	0.00	77.30	1	2,953	0.03%
2018/03/31	5	77.10	0	0.00	76.80	5	2,951	0.17%
2018/03/29	1	77.80	0	0.00	77.80	1	2,926	0.03%
2018/03/23	1	78.20	0	0.00	79.10	1	3,068	0.03%
2018/03/22	0	0.00	2	80.90	80.70	-2	3,068	-0.07%
2018/03/20	1	79.10	0	0.00	79.30	1	3,066	0.03%
2018/03/19	2	80.60	0	0.00	80.50	2	3,067	0.07%
2018/03/16	1	80.40	0	0.00	81.10	1	3,114	0.03%
2018/03/15	0	0.00	1	82.30	82.00	-1	3,091	-0.03%
2018/03/12	2	80.00	17	79.95	79.80	-15	3,050	-0.49%
2018/03/08	5	82.10	0	0.00	81.80	5	3,025	0.17%
2018/03/07	2	82.15	0	0.00	81.00	2	3,014	0.07%
2018/03/06	5	83.34	1	85.10	82.50	4	3,016	0.13%
2018/03/05	1	83.70	1	83.50	83.90	0	2,991	0.00%
2018/03/01	11	81.64	0	0.00	81.70	11	2,972	0.37%
2018/02/27	2	83.10	1	82.10	80.60	1	2,944	0.03%
2018/02/26	8	85.85	5	86.20	83.10	3	2,869	0.10%
2018/02/23	1	80.10	3	79.30	80.00	-2	2,571	-0.08%
2018/02/22	2	78.45	0	0.00	78.60	2	2,670	0.07%
2018/02/21	0	0.00	1	77.60	77.80	-1	2,683	-0.04%
2018/02/08	1	74.40	1	74.20	75.00	0	2,664	0.00%
2018/02/07	1	75.20	0	0.00	73.90	1	2,717	0.04%
2018/02/06	1	75.40	1	73.00	73.00	0	2,760	0.00%
2018/02/05	1	74.60	1	78.00	78.10	0	2,740	0.00%
2018/02/01	15	81.23	10	79.88	78.60	5	2,886	0.17%
2018/01/31	2	75.50	5	78.72	78.40	-3	2,910	-0.10%
2018/01/30	5	79.04	3	77.77	76.70	2	2,964	0.07%
2018/01/29	1	80.30	0	0.00	80.30	1	2,928	0.03%
2018/01/11	0	0.00	3	73.10	73.30	-3	3,473	-0.09%
2018/01/10	1	72.30	24	72.18	72.30	-23	3,483	-0.66%
2018/01/08	2	74.50	0	0.00	71.90	2	3,604	0.06%
2018/01/05	1	73.00	2	71.80	74.10	-1	3,674	-0.03%
2018/01/04	0	0.00	1	70.60	70.80	-1	3,616	-0.03%
2018/01/02	1	68.10	0	0.00	68.40	1	3,561	0.03%