盛群 (6202)-凱基-和平券商分點個股進出

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
49.05
漲跌
▲2.55
漲幅
+5.48%
成交量
796張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

盛群 (6202)籌碼相關－凱基-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-和平券商分點個股進出
凱基-和平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
2024/12/17	0	0.00	2	49.00	49.05	-2	1,342	-0.15%
2024/12/11	0	49.50	0	0.00	49.50	0	1,323	0.00%
2024/12/09	0	0.00	10	50.10	49.10	-10	1,312	-0.76%
2024/12/05	0	0.00	2	51.80	51.30	-2	1,309	-0.15%
2024/12/04	0	0.00	2	51.60	50.80	-2	1,305	-0.15%
2024/12/03	2	50.80	0	0.00	51.20	2	1,309	0.15%
2024/12/02	2	50.80	0	0.00	50.70	2	1,310	0.15%
2024/11/28	0	0.00	0	51.10	51.00	0	1,305	0.00%
2024/11/27	0	52.00	0	0.00	51.80	0	1,301	0.00%
2024/11/26	3	53.27	0	53.20	53.10	3	1,297	0.23%
2024/11/25	0	0.00	2	54.20	53.50	-2	1,290	-0.15%
2024/11/21	1	53.30	2	53.80	53.50	-1	1,196	-0.08%
2024/11/20	0	52.91	6	52.95	52.50	-6	1,188	-0.50%
2024/11/18	0	0.00	6	52.80	52.80	-6	1,168	-0.51%
2024/11/15	1	50.00	2	50.90	50.70	-1	1,149	-0.09%
2024/11/14	8	51.04	0.1	50.60	49.85	7.9	1,140	0.69%
2024/11/13	5	52.48	2	52.20	52.10	3	1,122	0.27%
2024/11/08	4	54.70	0	0.00	54.00	4	1,098	0.36%
2024/11/07	3	55.87	53	56.53	55.50	-50	1,091	-4.58%
2024/11/06	1	55.20	3	55.73	56.20	-2	1,069	-0.19%
2024/11/05	2	55.30	0	0.00	56.00	2	1,071	0.19%
2024/11/04	7	55.14	7	55.09	55.00	0	1,091	0.00%
2024/11/01	3	53.63	10	54.40	54.00	-7	1,107	-0.63%
2024/10/30	2	55.20	5	56.42	55.70	-3	1,116	-0.27%
2024/10/29	2	56.20	0	0.00	56.80	2	1,102	0.18%
2024/10/28	3	57.07	0	0.00	57.20	3	1,105	0.27%
2024/10/25	5	58.18	3	58.27	57.90	2	1,117	0.18%
2024/10/24	23.1	58.47	25	58.21	58.20	-1.9	1,113	-0.17%
2024/10/23	65	57.63	6	58.88	57.30	59	1,058	5.57%
2024/10/22	46	58.56	0	0.00	59.10	46	995	4.62%
2024/10/18	0	0.00	1	54.50	53.80	-1	967	-0.10%
2024/10/16	1	55.10	0	0.00	54.60	1	958	0.10%
2024/10/14	1	55.00	1	55.20	55.70	0	933	0.00%
2024/10/11	1	52.50	0	0.00	52.60	1	922	0.11%
2024/10/07	1	53.50	1	52.50	53.50	0	957	0.00%
2024/10/04	0	0.00	1	55.00	53.20	-1	1,017	-0.10%
2024/09/30	0	0.00	79	55.65	53.90	-79	1,108	-7.13%
2024/09/27	82	52.55	2	53.55	55.40	80	1,059	7.55%
2024/09/24	2	46.70	0	0.00	46.40	2	901	0.22%
2024/09/16	1	47.25	0	0.00	47.30	1	933	0.11%
2024/09/04	0	46.05	0	0.00	45.65	0	985	0.00%
2024/08/16	1	49.65	0	0.00	49.40	1	1,172	0.09%
2024/08/15	0	0.00	0.1	49.40	49.40	-0.1	1,189	-0.01%
2024/08/12	2	48.95	0	0.00	48.80	2	1,217	0.16%
2024/08/05	0	46.08	4	45.80	45.65	-4	1,189	-0.34%
2024/07/29	0	56.00	0	0.00	55.60	0	1,222	0.00%
2024/07/22	0	57.80	1	56.50	56.90	-1	1,264	-0.08%
2024/07/19	0	61.50	0	0.00	60.00	0	1,263	0.00%
2024/07/18	0	61.70	0	0.00	62.40	0	1,269	0.00%
2024/07/17	0	62.50	0	0.00	62.10	0	1,279	0.00%
2024/07/16	0	62.92	0	0.00	62.80	0	1,285	0.00%
2024/07/15	0	62.70	0	0.00	63.10	0	1,318	0.00%
2024/07/12	2	64.20	0	0.00	63.50	2	1,336	0.15%
2024/07/10	0	62.70	0	0.00	61.80	0	1,322	0.00%
2024/07/09	0	62.70	0	0.00	62.90	0	1,317	0.00%
2024/07/08	2	64.00	3	64.63	63.90	-1	1,298	-0.08%
2024/07/05	0	0.00	6	62.40	63.80	-6	1,232	-0.49%
2024/07/03	1	59.60	0	0.00	59.80	1	1,157	0.09%
2024/06/28	2	60.00	0	0.00	60.00	2	1,302	0.15%
2024/06/27	0	0.00	1	60.10	59.80	-1	1,316	-0.08%
2024/06/25	2	60.00	2	60.80	61.00	0	1,306	0.00%
2024/06/24	2	60.00	2	60.90	60.50	0	1,301	0.00%
2024/06/20	0	0.00	2	61.10	60.80	-2	1,306	-0.15%
2024/06/19	34	61.21	34	61.55	59.60	0	1,306	0.00%
2024/06/13	0	0.00	2	60.60	60.70	-2	1,309	-0.15%
2024/06/12	1	59.50	0	0.00	59.60	1	1,325	0.08%
2024/06/07	0	0.00	2	59.80	59.80	-2	1,346	-0.15%
2024/06/06	3	58.97	0	0.00	58.50	3	1,352	0.22%
2024/06/05	2	60.00	0	0.00	60.10	2	1,354	0.15%
2024/05/31	2	61.00	2	61.90	60.80	0	1,428	0.00%
2024/05/30	3	61.23	1	61.70	61.30	2	1,427	0.14%
2024/05/29	2	62.00	0	0.00	61.80	2	1,425	0.14%
2024/05/22	0	0.00	1	61.30	61.00	-1	1,374	-0.07%
2024/05/21	1	60.20	0	0.00	60.30	1	1,351	0.07%
2024/05/20	0	0.00	2	59.90	60.20	-2	1,339	-0.15%
2024/05/16	0	0.00	3	59.20	59.40	-3	1,334	-0.22%
2024/05/15	1	58.40	0	0.00	58.60	1	1,329	0.08%
2024/05/14	0	0.00	2	58.20	58.30	-2	1,337	-0.15%
2024/05/13	1	57.90	0	0.00	57.90	1	1,349	0.07%
2024/05/10	0	0.00	2	58.20	58.00	-2	1,352	-0.15%
2024/05/09	3	58.23	0	0.00	58.00	3	1,356	0.22%
2024/05/08	0	0.00	2	58.90	59.50	-2	1,365	-0.15%
2024/05/07	5	58.64	0	0.00	58.20	5	1,363	0.37%
2024/05/06	2	59.10	6.1	60.02	59.30	-4.1	1,348	-0.31%
2024/05/03	2	59.20	3	60.10	58.90	-1	1,328	-0.08%
2024/05/02	2	59.00	0	0.00	59.20	2	1,301	0.15%
2024/04/29	0.1	58.80	0	0.00	59.20	0.1	1,227	0.01%
2024/04/26	2	58.80	0	0.00	58.30	2	1,216	0.16%
2024/04/25	0	0.00	2	58.90	58.80	-2	1,199	-0.17%
2024/04/24	2	58.00	0	0.00	58.30	2	1,182	0.17%
2024/04/23	0	0.00	1	57.40	57.60	-1	1,164	-0.09%
2024/04/22	1	55.90	0	0.00	55.90	1	1,150	0.09%
2024/04/18	0	0.00	1	58.20	58.50	-1	1,095	-0.09%
2024/04/17	1	56.60	0	0.00	56.30	1	1,075	0.09%
2024/04/16	1	56.60	0	0.00	56.10	1	1,074	0.09%
2024/04/11	3	57.93	0	0.00	57.80	3	1,060	0.28%
2024/04/10	0	0.00	5	59.30	58.40	-5	1,055	-0.47%
2024/04/09	1	57.30	0	0.00	57.30	1	1,029	0.10%
2024/04/08	0	0.00	0.3	58.10	57.90	-0.3	1,022	-0.02%
2024/04/03	1	58.60	0	0.00	59.00	1	1,017	0.10%
2024/04/02	5	59.22	5	59.36	59.70	0	1,013	0.00%
2024/03/21	1	53.50	0	0.00	53.80	1	870	0.12%
2024/03/20	1	53.70	0	0.00	53.00	1	903	0.11%
2024/03/19	1	53.90	0	0.00	53.90	1	907	0.11%
2024/03/15	2	54.00	0	0.00	53.00	2	910	0.22%
2024/03/11	1	57.20	0	0.00	57.20	1	909	0.11%
2024/03/07	2	58.00	1	58.80	57.70	1	942	0.11%
2024/03/06	5	59.46	0	0.00	59.10	5	979	0.51%
2024/03/04	0	60.00	0	0.00	59.60	0	988	0.00%
2024/03/01	1	59.70	0	0.00	59.80	1	995	0.10%
2024/02/29	1	60.20	0	0.00	60.00	1	1,001	0.10%
2024/02/05	1	60.50	0	0.00	60.20	1	1,201	0.08%
2024/02/01	1	60.90	0	0.00	60.90	1	1,224	0.08%
2024/01/31	1	61.70	0	0.00	61.80	1	1,275	0.08%
2024/01/30	1	60.80	0	0.00	60.60	1	1,299	0.08%
2024/01/26	1	61.50	0	0.00	61.30	1	1,308	0.08%
2024/01/25	3	61.93	0	0.00	61.80	3	1,325	0.23%
2024/01/22	0	0.00	1	61.90	61.90	-1	1,354	-0.07%
2024/01/19	1	60.80	0	0.00	61.10	1	1,376	0.07%
2024/01/08	0	0.00	3	64.80	64.30	-3	1,571	-0.19%
2024/01/04	0	0.00	6	65.48	65.20	-6	1,578	-0.38%
2024/01/02	1	66.10	0	0.00	66.00	1	1,580	0.06%
2023/12/28	1	67.00	0	0.00	66.40	1	1,561	0.06%
2023/12/27	0	0.00	0	65.60	65.50	0	1,539	0.00%
2023/12/25	1	64.80	0	0.00	64.70	1	1,533	0.07%
2023/12/22	2	64.80	0	0.00	64.80	2	1,535	0.13%
2023/12/21	0	0.00	1	64.70	64.60	-1	1,533	-0.07%
2023/12/18	0	0.00	2	65.00	65.00	-2	1,531	-0.13%
2023/12/14	1	66.00	6	66.12	65.90	-5	1,495	-0.33%
2023/12/13	4	66.10	0	0.00	65.70	4	1,493	0.27%
2023/12/11	0	66.00	0	0.00	65.40	0	1,476	0.00%
2023/12/08	2	66.05	1	66.20	66.00	1	1,461	0.07%
2023/12/07	0	0.00	12	66.03	65.90	-12	1,455	-0.82%
2023/12/05	1	67.10	16	67.58	66.90	-15	1,434	-1.05%
2023/12/04	57.6	69.59	97	69.08	68.10	-39.5	1,431	-2.76%
2023/12/01	72	68.51	1	69.00	68.90	71	1,376	5.16%
2023/11/30	1.3	67.70	0	0.00	67.10	1.3	1,329	0.10%
2023/11/29	0.2	67.93	0	0.00	68.00	0.2	1,322	0.01%
2023/11/17	1	66.70	0	0.00	66.70	1	1,167	0.09%
2023/11/16	2	66.30	0	0.00	66.30	2	1,151	0.17%
2023/11/14	0	0.00	2	65.50	65.60	-2	1,104	-0.18%
2023/11/13	2	65.60	2	65.20	64.90	0	1,080	0.00%
2023/11/09	2	63.95	0	0.00	64.10	2	1,049	0.19%
2023/11/07	1	64.00	3.1	62.64	64.70	-2.1	990	-0.21%
2023/11/03	2	62.05	0	0.00	61.90	2	956	0.21%
2023/11/02	1	62.00	0	0.00	62.50	1	956	0.10%
2023/10/27	1	63.60	1	63.40	62.00	0	942	0.00%
2023/10/26	0	0.00	1	64.50	64.00	-1	926	-0.11%
2023/10/25	1	64.70	0	0.00	65.20	1	920	0.11%
2023/10/24	2	65.85	1	65.00	65.10	1	903	0.11%
2023/10/23	0	0.00	2	64.45	63.60	-2	860	-0.23%
2023/10/20	5	64.94	4	64.30	64.80	1	862	0.12%
2023/10/18	2	62.20	0	0.00	62.70	2	825	0.24%
2023/10/17	2	63.25	0	0.00	63.50	2	834	0.24%
2023/10/03	1	62.50	0	0.00	62.40	1	841	0.12%
2023/09/04	1	63.60	1	64.00	64.40	0	969	0.00%
2023/08/30	0	0.00	3	62.17	62.90	-3	988	-0.30%
2023/08/29	1	60.90	0	0.00	61.40	1	996	0.10%
2023/08/28	2	61.00	0	0.00	61.00	2	1,027	0.19%
2023/08/25	3	60.57	0	0.00	60.60	3	1,072	0.28%
2023/08/17	2	63.50	0	0.00	63.90	2	1,143	0.17%
2023/08/11	0	0.00	1	66.80	66.70	-1	1,128	-0.09%
2023/08/02	1	67.80	0	0.00	67.80	1	1,089	0.09%
2023/07/28	0	0.00	1	69.30	69.80	-1	1,055	-0.09%
2023/07/27	1	69.30	0	0.00	69.30	1	1,054	0.09%
2023/07/26	1	68.80	0	0.00	68.60	1	1,058	0.09%
2023/07/25	4	70.25	4	69.90	69.70	0	1,061	0.00%
2023/07/20	0	0.00	1	72.00	71.90	-1	1,049	-0.10%
2023/07/19	2	71.25	0	0.00	70.70	2	1,012	0.20%
2023/07/18	1.3	70.50	10	70.24	70.50	-8.8	1,003	-0.87%
2023/07/12	1	68.00	0	0.00	68.00	1	995	0.10%
2023/07/07	0	0.00	3	68.40	68.40	-3	1,002	-0.30%
2023/07/06	1	69.50	3	69.83	69.50	-2	999	-0.20%
2023/06/30	0	0.00	1	68.10	68.30	-1	990	-0.10%
2023/06/26	0	0.00	6	69.67	69.80	-6	989	-0.61%
2023/06/13	0	0.00	1	72.20	71.80	-1	1,015	-0.10%
2023/06/09	1	71.40	1	72.00	72.10	0	1,009	0.00%
2023/06/08	2	72.65	1	72.70	72.20	1	1,009	0.10%
2023/06/07	2	71.30	1	71.20	71.70	1	990	0.10%
2023/06/05	1	70.20	0	0.00	70.30	1	986	0.10%
2023/06/02	1	70.10	0	0.00	70.20	1	986	0.10%
2023/05/26	1	69.40	0	0.00	69.20	1	984	0.10%
2023/05/25	2	69.90	0	0.00	69.90	2	988	0.20%
2023/05/24	2	70.70	0	0.00	70.60	2	992	0.20%
2023/05/04	1	67.50	0	0.00	67.50	1	1,312	0.08%
2023/05/03	1	67.10	0	0.00	67.00	1	1,428	0.07%
2023/04/19	6	72.40	0	0.00	72.30	6	1,438	0.42%
2023/04/12	0.5	75.20	0	0.00	75.30	0.5	1,465	0.03%
2023/04/07	1	75.00	0	0.00	74.40	1	1,472	0.07%
2023/03/24	1	74.90	2	75.40	75.90	-1	1,692	-0.06%
2023/03/23	0	0.00	1	74.50	74.00	-1	1,687	-0.06%
2023/03/16	1	72.50	0	0.00	71.40	1	1,723	0.06%
2023/03/15	0	0.00	1	74.40	74.10	-1	1,708	-0.06%
2023/03/09	0	0.00	0	77.20	77.00	0	1,729	0.00%
2023/03/06	1	76.20	0	0.00	76.60	1	1,735	0.06%
2023/02/24	1	74.00	0	0.00	74.10	1	1,696	0.06%
2023/02/15	2	75.35	0	0.00	75.90	2	1,794	0.11%
2023/02/08	1	77.50	0	0.00	77.50	1	1,860	0.05%
2023/02/01	11	76.39	2	75.60	75.80	9	1,665	0.54%
2023/01/31	1	72.30	0	0.00	72.70	1	1,558	0.06%
2023/01/30	0	0.00	5	71.30	71.60	-5	1,541	-0.32%
2023/01/17	2	69.70	1	70.20	70.20	1	1,528	0.07%
2023/01/16	1	69.70	0	0.00	69.70	1	1,533	0.07%
2023/01/11	1	70.40	0	0.00	70.70	1	1,575	0.06%
2023/01/10	2	70.45	1	70.70	70.60	1	1,586	0.06%
2023/01/06	0	0.00	1	69.90	69.80	-1	1,579	-0.06%
2023/01/03	0	0.00	1	68.70	69.40	-1	1,588	-0.06%
2022/12/30	3	68.73	0	0.00	68.20	3	1,579	0.19%
2022/12/26	0	0.00	1	68.20	68.50	-1	1,566	-0.06%
2022/12/23	3	66.87	0	0.00	67.60	3	1,565	0.19%
2022/12/21	2	69.45	2	67.20	67.10	0	1,561	0.00%
2022/12/20	18	71.36	19	71.85	68.20	-1	1,512	-0.07%
2022/12/08	1	70.00	0	0.00	69.80	1	1,242	0.08%
2022/12/02	1	72.80	0	0.00	72.80	1	1,199	0.08%
2022/12/01	0	0.00	1	72.40	72.10	-1	1,177	-0.08%
2022/11/30	1	71.30	0	0.00	71.20	1	1,162	0.09%
2022/11/23	0	0.00	1	70.10	70.20	-1	1,098	-0.09%
2022/11/22	0	70.20	0	0.00	69.90	0	1,099	0.00%
2022/11/17	0	0.00	1	72.70	72.60	-1	1,037	-0.10%
2022/11/16	2	73.20	2	71.70	73.10	0	996	0.00%
2022/11/15	0	0.00	1	69.60	69.90	-1	893	-0.11%
2022/11/11	10	70.12	8	71.10	70.00	2	877	0.23%
2022/11/10	4	69.83	2	70.00	70.00	2	827	0.24%
2022/10/28	2	66.80	0	0.00	66.70	2	776	0.26%
2022/10/07	1	66.60	0	0.00	66.80	1	896	0.11%
2022/09/26	0	0.00	1	67.30	67.00	-1	907	-0.11%
2022/09/05	0	0.00	3	71.27	70.70	-3	1,076	-0.28%
2022/09/02	1	73.00	0	0.00	72.80	1	1,085	0.09%
2022/09/01	1	73.40	0	0.00	73.30	1	1,104	0.09%
2022/08/17	1	75.80	0	0.00	75.10	1	1,231	0.08%
2022/08/09	1	74.10	0	0.00	74.00	1	1,245	0.08%
2022/07/29	0	0.00	0	81.00	80.40	0	1,214	0.00%
2022/07/22	1	88.00	2	88.60	87.50	-1	1,121	-0.09%
2022/07/21	1	86.50	0	0.00	88.60	1	1,134	0.09%
2022/07/18	2	83.50	1	83.60	83.50	1	1,191	0.08%
2022/07/13	0	0.00	0	79.00	79.00	0	1,237	0.00%
2022/07/11	1	79.40	0	0.00	79.10	1	1,330	0.08%
2022/07/08	0	0.00	0	80.20	80.50	0	1,362	0.00%
2022/07/07	0	0.00	0.1	79.50	79.40	-0.1	1,370	0.00%
2022/07/01	3	79.77	0	0.00	78.40	3	1,546	0.19%
2022/06/30	2	86.55	0	0.00	85.80	2	1,505	0.13%
2022/06/29	0	0.00	0	89.50	89.60	0	1,513	0.00%
2022/06/27	0	0.00	0	92.00	92.30	0	1,675	0.00%
2022/06/24	1	90.80	0	0.00	90.80	1	1,892	0.05%
2022/06/20	1	91.30	0	0.00	91.00	1	2,354	0.04%
2022/06/15	0	96.17	0	0.00	95.50	0	2,430	0.00%
2022/06/14	1	94.20	0	0.00	96.00	1	2,499	0.04%
2022/06/10	1	98.60	0	0.00	98.10	1	2,550	0.04%
2022/06/09	1	100.00	0	0.00	100.00	1	2,585	0.04%
2022/06/08	0	0.00	1	102.00	102.00	-1	2,635	-0.04%
2022/06/02	0.1	102.00	0	0.00	102.00	0.1	2,955	0.00%
2022/06/01	0	0.00	1	103.00	102.50	-1	2,977	-0.03%
2022/05/31	0.1	100.00	0	0.00	100.00	0.1	2,997	0.00%
2022/05/11	0	94.90	0	0.00	95.20	0	3,127	0.00%
2022/05/09	1	94.00	0	0.00	93.70	1	3,149	0.03%
2022/04/28	0	0.00	1	93.40	93.40	-1	3,183	-0.03%
2022/04/26	4	95.95	4.2	95.54	94.00	-0.2	3,147	-0.01%
2022/04/25	2	95.45	3.8	96.06	95.10	-1.8	3,130	-0.06%
2022/04/22	3	99.60	0	0.00	99.00	3	3,100	0.10%
2022/04/20	1	99.91	1.1	99.95	99.80	-0.1	3,081	0.00%
2022/04/19	2	100.50	2	99.95	100.50	0	3,073	0.00%
2022/04/18	1	98.40	2	98.50	99.00	-1	3,057	-0.03%
2022/04/15	0.1	98.60	0	0.00	98.30	0.1	3,030	0.00%
2022/04/13	1	103.00	0	0.00	103.00	1	2,996	0.03%
2022/04/12	2	101.50	0	0.00	102.00	2	2,992	0.07%
2022/04/11	6.4	104.16	3.5	104.29	104.00	2.9	2,970	0.10%
2022/04/07	2	113.75	2	113.25	112.50	0	2,927	0.00%
2022/04/06	1.1	115.08	1	116.00	116.00	0.1	2,935	0.00%
2022/04/01	4	117.63	1.1	117.10	118.50	3	2,904	0.10%
2022/03/31	4	119.63	0	0.00	119.50	4	2,882	0.14%
2022/03/30	4.9	122.11	1	124.50	120.50	3.9	2,845	0.14%
2022/03/29	16	123.44	16.8	123.40	122.00	-0.8	2,731	-0.03%
2022/03/28	0	0.00	5	121.00	119.50	-5	2,534	-0.20%
2022/03/25	0.1	120.00	1	119.50	119.50	-0.9	2,495	-0.04%
2022/03/24	6	121.42	3	121.50	121.50	3	2,438	0.12%
2022/03/23	4.2	123.74	16	123.97	123.00	-11.8	2,365	-0.50%
2022/03/22	4	119.13	1.1	119.55	119.00	2.9	2,096	0.14%
2022/03/21	2	117.50	1	119.50	117.50	1	2,056	0.05%
2022/03/18	0	0.00	2	119.00	117.50	-2	2,034	-0.10%
2022/03/17	5.2	117.70	3.1	117.65	119.00	2.2	1,989	0.11%
2022/03/16	0.1	113.50	1	113.50	113.50	-1	1,922	-0.05%
2022/03/15	2	112.75	0	0.00	112.00	2	1,911	0.10%
2022/03/14	1	116.00	4	117.75	116.50	-3	1,870	-0.16%
2022/03/11	1.3	117.08	3	118.17	117.50	-1.8	1,827	-0.10%
2022/03/10	14.1	117.99	3	117.00	116.00	11.1	1,768	0.63%
2022/03/09	5	115.90	9.5	115.46	115.50	-4.5	1,653	-0.27%
2022/03/08	5	113.30	3	110.67	110.50	2	1,505	0.13%
2022/03/07	2	110.50	10	110.90	110.00	-8	1,467	-0.55%
2022/03/04	4.9	114.17	3	113.50	113.50	1.9	1,445	0.13%
2022/03/03	4.1	113.01	6	113.25	113.50	-1.9	1,410	-0.13%
2022/03/02	6.1	110.16	8	110.81	111.00	-2	1,367	-0.14%
2022/03/01	2	108.25	0	0.00	109.00	2	1,340	0.15%
2022/02/25	0.1	106.00	0	0.00	107.50	0.1	1,347	0.01%
2022/02/24	1.1	106.11	0	0.00	105.50	1.1	1,349	0.08%
2022/02/23	1	108.00	3	108.50	108.50	-2	1,343	-0.15%
2022/02/22	0.2	106.17	0	0.00	106.50	0.2	1,364	0.01%
2022/02/21	0.3	107.80	0	0.00	107.50	0.3	1,404	0.02%
2022/02/18	0.1	107.50	2	106.50	107.50	-2	1,475	-0.13%
2022/02/16	0	0.00	6	108.50	108.50	-6	1,536	-0.39%
2022/02/11	0	106.50	0	0.00	106.00	0	1,528	0.00%
2022/02/10	0	0.00	1	106.00	105.50	-1	1,543	-0.06%
2022/02/07	1	102.00	3	100.67	101.50	-2	1,537	-0.13%
2022/01/26	3	101.00	1	101.00	100.50	2	1,534	0.13%
2022/01/25	4	101.75	0	0.00	101.00	4	1,572	0.25%
2022/01/24	1	102.04	0	0.00	102.50	1	1,638	0.06%
2022/01/21	2	105.50	0	0.00	105.50	2	1,688	0.12%
2022/01/18	1	106.50	0	0.00	105.00	1	2,009	0.05%
2022/01/14	0	0.00	8	101.50	101.50	-8	2,088	-0.38%
2022/01/11	3	103.50	0	0.00	103.50	3	2,260	0.13%
2022/01/07	2	105.25	1	108.50	105.00	1	2,310	0.04%
2022/01/06	1	110.00	0	0.00	110.00	1	2,306	0.04%
2022/01/05	0	0.00	1	107.50	109.50	-1	2,316	-0.04%
2021/12/30	3	112.50	2	112.00	112.50	1	2,314	0.04%
2021/12/23	0	0.00	7	108.14	108.00	-7	2,290	-0.31%
2021/12/22	1	106.50	7	106.29	106.50	-6	2,294	-0.26%
2021/12/17	0	0.00	1	104.25	105.50	-1	2,325	-0.04%
2021/12/14	2	102.50	1	103.00	102.50	1	2,334	0.04%
2021/12/07	3	104.67	2	105.75	105.50	1	2,427	0.04%
2021/12/03	1	109.00	0	0.00	108.50	1	2,545	0.04%
2021/12/02	1	108.50	0	0.00	107.00	1	2,616	0.04%
2021/11/26	1.3	104.27	0	0.00	104.00	1.3	2,937	0.04%
2021/11/24	6.2	106.53	0	0.00	107.50	6.2	2,985	0.21%
2021/11/23	0	0.00	1	111.00	108.50	-1	2,999	-0.03%
2021/11/22	1	108.50	0	0.00	110.50	1	3,054	0.03%
2021/11/19	0	0.00	0.1	110.00	109.50	-0.1	3,098	0.00%
2021/11/18	1.5	111.83	2.1	112.50	112.50	-0.6	3,195	-0.02%
2021/11/17	0	0.00	15	112.30	112.00	-15	3,203	-0.47%
2021/11/16	2	108.75	10	109.00	109.00	-8	3,179	-0.25%
2021/11/15	10	109.50	2.5	109.90	109.00	7.5	3,218	0.23%
2021/11/12	2	107.00	2	107.25	106.50	0	3,253	0.00%
2021/11/11	1	106.50	2	107.00	106.50	-1	3,283	-0.03%
2021/11/10	0	108.00	0	0.00	108.00	0	3,338	0.00%
2021/11/09	2	106.00	0	0.00	106.00	2	3,361	0.06%
2021/11/08	1	103.50	0	0.00	104.00	1	3,369	0.03%
2021/11/04	0	0.00	2	105.50	104.00	-2	3,439	-0.06%
2021/11/02	3	104.67	0	0.00	103.00	3	3,655	0.08%
2021/11/01	8	101.38	0	0.00	106.00	8	3,680	0.22%
2021/10/29	5	102.50	0	0.00	103.00	5	3,746	0.13%
2021/10/28	4	105.13	1	105.50	105.00	3	3,765	0.08%
2021/10/27	2	104.25	3	106.83	108.50	-1	3,793	-0.03%
2021/10/26	4.1	108.14	0	0.00	107.00	4.1	3,828	0.11%
2021/10/25	0	0.00	15	118.13	118.50	-15	3,885	-0.39%
2021/10/22	1.1	114.68	0	0.00	117.00	1.1	4,099	0.03%
2021/10/21	5	114.50	4	115.63	113.00	1	4,279	0.02%
2021/10/20	11	115.45	5	114.70	115.50	6	4,452	0.13%
2021/10/19	2	112.75	1	114.50	114.00	1	4,703	0.02%
2021/10/18	1	112.00	0	0.00	109.00	1	5,117	0.02%
2021/10/13	3	103.33	2	102.50	103.00	1	6,351	0.02%
2021/10/12	1	107.00	0	0.00	107.50	1	6,537	0.02%
2021/10/06	2	107.75	0	0.00	106.50	2	7,303	0.03%
2021/10/01	2	110.00	1	109.00	108.00	1	7,685	0.01%
2021/09/29	5	110.70	0	0.00	110.50	5	7,697	0.06%
2021/09/28	0	0.00	16	114.00	114.50	-16	7,709	-0.21%
2021/09/27	0	0.00	1	117.50	116.50	-1	7,706	-0.01%
2021/09/24	7	117.50	2	117.25	117.00	5	7,702	0.06%
2021/09/23	1	117.00	0	0.00	116.00	1	7,687	0.01%
2021/09/16	1	118.50	3	119.00	117.00	-2	7,716	-0.03%
2021/09/15	1	116.50	0	0.00	117.50	1	7,729	0.01%
2021/09/14	0	0.00	0.1	116.50	119.00	-0.1	7,752	0.00%
2021/09/13	0	0.00	2	118.50	117.50	-2	7,756	-0.03%
2021/09/10	3	115.33	5	115.50	116.00	-2	7,780	-0.03%
2021/09/08	3	114.00	13	115.81	114.00	-10	7,840	-0.13%
2021/09/07	24	120.02	20	119.75	122.00	4	7,904	0.05%
2021/09/06	2	128.50	6	126.08	126.00	-4	7,897	-0.05%
2021/09/03	25	126.60	4	128.25	129.50	21	8,131	0.26%
2021/09/02	12	129.46	6	132.08	125.00	6	8,269	0.07%
2021/09/01	1	126.50	0	0.00	129.00	1	8,179	0.01%
2021/08/31	1	127.00	2	125.50	128.50	-1	8,133	-0.01%
2021/08/30	0	0.00	1	125.50	125.50	-1	8,115	-0.01%
2021/08/27	0	0.00	1	126.50	125.50	-1	8,096	-0.01%
2021/08/26	6	126.50	11	128.91	126.00	-5	8,071	-0.06%
2021/08/25	10	128.15	3	126.00	126.50	7	8,014	0.09%
2021/08/24	0	0.00	5	125.00	124.50	-5	7,960	-0.06%
2021/08/20	0	0.00	2	122.50	122.00	-2	7,844	-0.03%
2021/08/19	0.2	120.24	0	0.00	117.00	0.2	7,810	0.00%
2021/08/18	0	0.00	2	119.25	121.50	-2	7,764	-0.03%
2021/08/17	2	118.25	0	0.00	116.50	2	7,741	0.03%
2021/08/13	4	121.25	1	126.50	120.50	3	7,655	0.04%
2021/08/11	4	122.25	0	0.00	122.50	4	7,595	0.05%
2021/08/10	0	0.00	1.1	126.95	126.50	-1.1	7,575	-0.01%
2021/08/09	3	132.50	1	140.00	131.50	2	7,561	0.03%
2021/08/05	1	137.00	0	0.00	137.50	1	7,380	0.01%
2021/08/04	2	135.00	5	136.10	135.50	-3	7,358	-0.04%
2021/08/03	2.1	137.02	1	139.00	139.00	1.1	7,293	0.01%
2021/08/02	1	137.50	0	0.00	136.50	1	7,234	0.01%
2021/07/30	2	136.00	10	135.00	134.50	-8	7,180	-0.11%
2021/07/29	17	136.00	7	135.43	136.00	10	7,096	0.14%
2021/07/28	7	132.71	12	134.79	136.00	-5	6,891	-0.07%
2021/07/27	3	135.67	1	140.50	133.50	2	6,708	0.03%
2021/07/26	1	137.50	9	136.17	137.50	-8	6,546	-0.12%
2021/07/23	24	137.48	8.1	136.95	131.00	15.9	6,378	0.25%
2021/07/22	36	146.96	34	146.51	144.00	2	6,094	0.03%
2021/07/21	22	143.05	320	144.15	144.50	-298	5,887	-5.06%	大賣/鉅額交易
2021/07/20	204	140.45	10	138.90	135.50	194	5,616	3.45%	大買/鉅額交易
2021/07/19	137	143.38	72	144.11	142.00	65	5,552	1.17%	大買/
2021/07/16	13	125.73	30.6	128.49	137.50	-17.6	5,129	-0.34%
2021/07/15	13	125.62	12.1	126.40	125.00	0.9	4,912	0.02%
2021/07/14	4	121.63	11	122.82	124.50	-7	4,772	-0.15%
2021/07/13	23.1	121.98	41	120.93	121.00	-18	4,530	-0.40%
2021/07/12	8	115.88	37	115.04	116.00	-29	4,161	-0.70%
2021/07/09	31	103.63	5	106.10	105.50	26	3,907	0.67%
2021/07/08	23	104.30	0	0.00	103.50	23	3,869	0.59%
2021/07/07	22	102.32	5	102.20	103.50	17	3,842	0.44%
2021/07/02	0.1	98.93	1	99.20	99.70	-0.9	4,024	-0.02%
2021/07/01	0	0.00	1	98.90	98.50	-1	4,066	-0.02%
2021/06/30	1	99.80	0	0.00	100.00	1	4,102	0.02%
2021/06/29	1	99.30	0	0.00	99.00	1	4,132	0.02%
2021/06/28	2	99.30	0	0.00	100.50	2	4,203	0.05%
2021/06/25	9	100.11	1	101.00	100.00	8	4,308	0.19%
2021/06/24	3	102.17	7	101.14	101.50	-4	4,309	-0.09%
2021/06/23	2	101.50	0	0.00	102.00	2	4,318	0.05%
2021/06/21	12	100.79	0	0.00	100.50	12	4,291	0.28%
2021/06/18	8	106.19	3	106.17	106.00	5	4,272	0.12%
2021/06/17	3	105.83	8	107.44	109.50	-5	4,201	-0.12%
2021/06/16	2	108.00	8	108.94	104.50	-6	4,140	-0.14%
2021/06/15	6	105.67	3	105.33	105.50	3	4,046	0.07%
2021/06/11	17	108.00	7.1	104.66	105.00	9.9	4,015	0.25%
2021/06/10	3	106.67	13	109.96	110.00	-10	3,788	-0.26%
2021/06/09	3	99.70	1	99.60	100.00	2	3,614	0.06%
2021/06/03	0	0.00	30	95.30	95.40	-30	3,547	-0.85%
2021/05/31	5	94.30	50	94.79	94.40	-45	3,571	-1.26%
2021/05/28	38	95.13	0	0.00	94.60	38	3,581	1.06%
2021/05/27	5	92.70	6	93.47	94.20	-1	3,576	-0.03%
2021/05/26	5	93.20	0	0.00	92.90	5	3,620	0.14%
2021/05/25	4	90.95	10	92.05	93.20	-6	3,719	-0.16%
2021/05/24	3	88.97	2	88.90	89.90	1	3,920	0.03%
2021/05/21	12	89.73	6	90.30	89.30	6	4,014	0.15%
2021/05/20	6	88.13	6	88.50	88.30	0	4,058	0.00%
2021/05/19	10	88.15	10	87.82	88.10	0	4,127	0.00%
2021/05/18	3	84.70	9	86.31	87.50	-6	4,173	-0.14%
2021/05/17	6	82.93	1	82.30	83.40	5	4,268	0.12%
2021/05/14	5	88.65	0	0.00	87.50	5	4,337	0.12%
2021/05/12	5	84.00	0	0.00	85.00	5	4,720	0.11%
2021/05/11	6	92.95	0	0.00	89.50	6	4,853	0.12%
2021/05/10	21	95.52	3	96.50	97.00	18	4,802	0.37%
2021/05/07	1	96.00	0	0.00	97.00	1	4,782	0.02%
2021/05/05	1	94.00	1	97.70	94.00	0	4,716	0.00%
2021/05/04	11.1	95.17	1	93.50	97.70	10.1	4,719	0.21%
2021/05/03	3	98.57	2	100.00	98.90	1	4,666	0.02%
2021/04/29	16	102.56	15	103.00	102.50	1	4,589	0.02%
2021/04/28	2	101.50	13	103.92	102.50	-11	4,530	-0.24%
2021/04/27	3	101.17	21	101.02	101.00	-18	4,451	-0.40%
2021/04/26	26	102.60	4	100.75	106.50	22	4,223	0.52%
2021/04/23	1	96.00	2	96.80	98.80	-1	4,003	-0.02%
2021/04/22	3	97.53	4	96.73	97.40	-1	3,843	-0.03%
2021/04/21	1	93.80	0	0.00	93.40	1	3,679	0.03%
2021/04/19	2	94.60	0	0.00	93.60	2	3,732	0.05%
2021/04/16	7	95.43	1	95.10	95.50	6	3,811	0.16%
2021/04/14	0	92.50	5	92.80	92.80	-5	3,779	-0.13%
2021/04/13	5	94.90	7	96.01	94.90	-2	3,737	-0.05%
2021/04/12	5	97.08	2	95.40	95.40	3	3,707	0.08%
2021/04/09	7	96.21	7	98.83	95.80	0	3,665	0.00%
2021/04/08	6	99.23	2	100.50	98.20	4	3,607	0.11%
2021/04/06	4	95.55	4	95.28	94.80	0	3,428	0.00%
2021/04/01	7	94.34	8	94.26	94.50	-1	3,385	-0.03%
2021/03/31	6	94.30	3	94.40	93.40	3	3,344	0.09%
2021/03/30	0	0.00	1	93.90	95.20	-1	3,262	-0.03%
2021/03/29	3	90.77	1	91.00	90.10	2	3,143	0.06%
2021/03/26	0	90.40	1	89.00	90.40	-1	3,134	-0.03%
2021/03/25	1	88.80	2.7	88.74	88.20	-1.7	3,118	-0.05%
2021/03/24	1	88.30	0	0.00	88.10	1	3,118	0.03%
2021/03/23	0	0.00	2	89.85	88.90	-2	3,123	-0.06%
2021/03/22	0	0.00	1	89.80	88.70	-1	3,087	-0.03%
2021/03/18	1	89.20	3	88.87	89.40	-2	3,069	-0.07%
2021/03/17	7	87.37	8	89.26	87.20	-1	3,048	-0.03%
2021/03/16	16	89.15	14	89.86	89.70	2	3,037	0.07%
2021/03/15	3	87.83	3	87.90	88.00	0	3,066	0.00%
2021/03/11	6	84.47	0	0.00	84.80	6	3,061	0.20%
2021/03/09	1	83.40	0	0.00	83.20	1	3,127	0.03%
2021/03/08	2	84.70	0	0.00	84.10	2	3,121	0.06%
2021/03/05	1	83.10	1	85.00	85.20	0	3,109	0.00%
2021/03/03	1	85.40	1	84.80	85.90	0	3,135	0.00%
2021/03/02	22	88.12	26	86.47	86.10	-4	3,109	-0.13%
2021/02/26	2	88.10	0	0.00	87.60	2	3,085	0.06%
2021/02/25	29	92.95	29	90.22	90.00	0	3,040	0.00%
2021/02/24	24	95.33	28	95.05	92.00	-4	2,949	-0.14%
2021/02/23	12	87.73	3	89.20	90.00	9	2,693	0.33%
2021/02/22	3	88.13	2	88.00	88.00	1	2,601	0.04%
2021/02/19	3	88.73	3	88.03	88.40	0	2,627	0.00%
2021/02/18	1	86.20	1	85.30	87.00	0	2,566	0.00%
2021/02/17	3	85.30	4	85.58	87.00	-1	2,549	-0.04%
2021/02/05	4	80.93	4	82.08	82.40	0	2,429	0.00%
2021/02/04	7	80.34	12	80.42	81.80	-5	2,325	-0.22%
2021/02/03	4	76.55	7	76.29	78.20	-3	2,047	-0.15%
2021/02/02	6	74.40	3	74.50	74.80	3	1,886	0.16%
2021/01/28	1	72.00	1	71.40	71.80	0	1,686	0.00%
2021/01/26	1	74.40	40	72.60	72.90	-39	1,678	-2.32%
2021/01/25	40	74.00	0	0.00	74.00	40	1,638	2.44%
2021/01/22	0	0.00	2	71.70	71.80	-2	1,639	-0.12%
2021/01/14	1	72.80	0	0.00	72.90	1	1,711	0.06%
2021/01/12	12	74.16	11	73.48	72.80	1	1,728	0.06%
2021/01/11	2	74.20	3	74.27	75.10	-1	1,670	-0.06%
2021/01/08	0	0.00	1	72.20	72.20	-1	1,570	-0.06%
2020/12/30	0	0.00	1	72.50	72.50	-1	1,598	-0.06%
2020/12/25	1	71.30	2	71.90	71.50	-1	1,574	-0.06%
2020/12/24	1	71.80	0	0.00	71.60	1	1,568	0.06%
2020/12/23	1	71.40	1	71.50	71.90	0	1,556	0.00%
2020/12/22	1	71.00	6	72.10	71.00	-5	1,550	-0.32%
2020/12/21	2	71.45	132	71.82	71.20	-130	1,528	-8.51%	大賣/鉅額交易
2020/12/18	80	72.57	0	0.00	71.70	80	1,512	5.29%
2020/12/17	53	72.61	1	72.40	72.40	52	1,488	3.49%
2020/12/16	2	70.80	0	0.00	71.20	2	1,472	0.14%
2020/12/15	11	71.80	0	0.00	70.20	11	1,464	0.75%
2020/12/14	0	0.00	2	71.85	71.60	-2	1,450	-0.14%
2020/12/10	1	74.10	0	0.00	73.50	1	1,422	0.07%
2020/12/09	2	75.90	2	76.25	75.60	0	1,397	0.00%
2020/12/04	0	0.00	1	73.40	73.50	-1	1,247	-0.08%
2020/12/03	2	72.75	0	0.00	71.90	2	1,212	0.16%
2020/12/01	1	71.00	0	0.00	71.40	1	1,156	0.09%
2020/11/30	0	0.00	1	71.80	71.80	-1	1,141	-0.09%
2020/11/27	5	73.12	3	72.80	72.50	2	1,129	0.18%
2020/11/26	1	71.50	0	0.00	71.50	1	1,079	0.09%
2020/11/25	1	71.60	0	0.00	71.30	1	1,065	0.09%
2020/11/24	2	72.35	11	72.78	72.60	-9	1,048	-0.86%
2020/11/23	0	0.00	1	73.50	73.10	-1	1,033	-0.10%
2020/11/19	1	72.60	4	72.70	72.70	-3	995	-0.30%
2020/11/18	2	72.65	2	72.60	72.80	0	973	0.00%
2020/11/17	1	70.30	1	71.00	70.90	0	896	0.00%
2020/11/16	10	71.12	0	0.00	71.10	10	909	1.10%
2020/11/10	1	69.70	1	69.50	69.50	0	879	0.00%
2020/11/09	1	69.80	0	0.00	69.90	1	880	0.11%
2020/11/06	1	69.30	0	0.00	69.40	1	886	0.11%
2020/10/30	0	0.00	3	70.13	70.50	-3	1,086	-0.28%
2020/10/29	1	70.50	1	70.40	70.50	0	1,073	0.00%
2020/10/28	1	68.80	1	69.20	69.40	0	1,042	0.00%
2020/10/27	1	68.50	1	68.90	68.50	0	1,046	0.00%
2020/10/21	1	67.50	0	0.00	67.10	1	1,157	0.09%
2020/10/20	1	67.90	1	68.40	67.90	0	1,149	0.00%
2020/10/16	0	0.00	1	66.70	66.30	-1	1,166	-0.09%
2020/10/15	2	67.05	0	0.00	66.90	2	1,176	0.17%
2020/10/14	0	0.00	1	68.30	68.40	-1	1,178	-0.08%
2020/10/12	0.7	67.20	0	0.00	66.60	0.7	1,205	0.06%
2020/09/24	0	0.00	2	64.10	64.00	-2	1,771	-0.11%
2020/09/21	0	0.00	1	66.30	66.00	-1	1,803	-0.06%
2020/09/18	0	0.00	3	66.10	66.50	-3	1,818	-0.16%
2020/09/16	1	66.00	0	0.00	66.00	1	1,839	0.05%
2020/09/15	0	0.00	1	66.00	66.00	-1	1,858	-0.05%
2020/09/14	0	0.00	3	65.83	65.80	-3	1,961	-0.15%
2020/09/10	2	65.40	0	0.00	65.00	2	1,969	0.10%
2020/08/28	1	64.10	0	0.00	64.10	1	2,095	0.05%
2020/08/21	2	64.50	0	0.00	64.00	2	2,151	0.09%
2020/08/11	0	0.00	1	67.80	67.40	-1	2,086	-0.05%
2020/08/10	0	0.00	2	73.00	72.70	-2	2,057	-0.10%
2020/08/06	1	74.60	0	0.00	73.30	1	2,010	0.05%
2020/08/04	0	0.00	1	72.70	72.80	-1	1,939	-0.05%
2020/08/03	1	72.30	0	0.00	72.20	1	1,941	0.05%
2020/07/30	0	0.00	1	72.30	72.50	-1	1,938	-0.05%
2020/07/28	0	0.00	1	70.50	68.50	-1	1,897	-0.05%
2020/07/27	0	0.00	1	71.00	70.80	-1	1,850	-0.05%
2020/07/24	0	0.00	2	72.30	71.20	-2	1,858	-0.11%
2020/07/23	2	72.00	0	0.00	72.20	2	1,902	0.11%
2020/07/16	0	0.00	1	70.60	71.00	-1	1,890	-0.05%
2020/07/15	2	74.20	0	0.00	72.30	2	1,857	0.11%
2020/07/14	1	73.00	0	0.00	73.00	1	1,816	0.06%
2020/07/13	0	0.00	4	73.05	73.40	-4	1,801	-0.22%
2020/07/10	0	0.00	4	72.15	71.50	-4	1,731	-0.23%
2020/07/09	15	72.52	4	72.40	72.50	11	1,694	0.65%
2020/07/08	3	72.73	6	72.77	72.70	-3	1,667	-0.18%
2020/07/07	8	71.50	6	72.42	73.00	2	1,596	0.13%
2020/07/06	4	70.18	4	69.90	69.90	0	1,436	0.00%
2020/07/03	2	69.00	2	68.60	68.60	0	1,421	0.00%
2020/07/02	0	0.00	5	68.30	68.40	-5	1,446	-0.35%
2020/06/23	5	67.30	0	0.00	67.30	5	1,503	0.33%
2020/06/22	0	0.00	1	67.00	66.90	-1	1,508	-0.07%
2020/06/19	0	0.00	2	66.45	65.20	-2	1,508	-0.13%
2020/06/17	0	0.00	2	65.50	65.40	-2	1,428	-0.14%
2020/06/12	1	65.80	2	65.55	65.70	-1	1,505	-0.07%
2020/06/08	1	68.10	1	67.90	67.90	0	1,680	0.00%
2020/06/04	2	67.80	1	67.50	67.60	1	1,759	0.06%
2020/06/03	1	66.80	1	66.80	66.90	0	1,946	0.00%
2020/05/29	1	64.80	0	0.00	64.40	1	2,458	0.04%
2020/05/27	1	66.30	0	0.00	65.80	1	2,470	0.04%
2020/05/26	1	66.00	0	0.00	66.10	1	2,471	0.04%
2020/05/25	1	65.40	0	0.00	65.50	1	2,463	0.04%
2020/05/18	0	0.00	3	64.70	64.30	-3	2,461	-0.12%
2020/05/04	4	65.30	3	65.70	65.30	1	2,496	0.04%
2020/04/30	1	66.20	0	0.00	66.30	1	2,502	0.04%
2020/04/29	0	0.00	2	66.50	66.20	-2	2,523	-0.08%
2020/04/28	1.3	67.00	0	0.00	66.60	1.3	2,500	0.05%
2020/04/24	2	67.50	0	0.00	68.00	2	2,408	0.08%
2020/04/08	0	0.00	1	65.00	65.00	-1	2,179	-0.05%
2020/04/07	10	64.40	11	63.55	64.50	-1	2,157	-0.05%
2020/04/01	1	61.00	2	61.00	61.00	-1	2,056	-0.05%
2020/03/31	2	59.70	0	0.00	59.60	2	2,020	0.10%
2020/03/26	1	60.50	0	0.00	60.30	1	1,977	0.05%
2020/03/19	0	0.00	1	55.70	55.00	-1	1,870	-0.05%
2020/03/18	1	60.50	0	0.00	60.40	1	1,835	0.05%
2020/03/16	0	0.00	13	62.64	61.80	-13	1,748	-0.74%
2020/03/13	0	0.00	5	59.60	60.60	-5	1,693	-0.30%
2020/03/10	5	68.50	0	0.00	68.70	5	1,542	0.32%
2020/03/09	14	71.31	7	75.64	69.90	7	1,459	0.48%
2020/03/06	3	75.00	5	74.20	74.00	-2	1,236	-0.16%
2020/03/05	6	70.20	16	71.96	70.20	-10	982	-1.02%
2020/03/04	15	68.53	0	0.00	71.20	15	871	1.72%
2020/02/21	0	0.00	1	68.20	68.30	-1	627	-0.16%
2020/02/18	0	0.00	2	69.50	68.90	-2	623	-0.32%
2020/02/12	0	0.00	1	69.90	70.00	-1	635	-0.16%
2020/02/10	0	0.00	1	70.60	69.50	-1	629	-0.16%
2020/02/07	1	72.10	0	0.00	71.30	1	606	0.16%
2020/02/06	7	72.01	4	71.98	69.30	3	528	0.57%
2020/02/05	1	68.10	0	0.00	68.50	1	451	0.22%
2020/02/04	3	68.27	0	0.00	67.70	3	445	0.67%
2020/02/03	2	68.45	2	69.35	69.60	0	428	0.00%
2020/01/13	0	0.00	1	68.50	70.50	-1	399	-0.25%
2020/01/09	0	0.00	1	68.00	67.80	-1	419	-0.24%
2020/01/08	1	67.30	0	0.00	67.40	1	420	0.24%
2019/12/27	0	0.00	1	69.90	69.80	-1	427	-0.23%
2019/12/26	1	70.00	0	0.00	69.70	1	429	0.23%
2019/12/16	1	71.30	3	70.60	70.00	-2	478	-0.42%
2019/12/06	2	69.50	0	0.00	69.10	2	473	0.42%
2019/11/22	1	67.30	0	0.00	66.70	1	448	0.22%
2019/11/01	0	0.00	3	66.30	66.40	-3	489	-0.61%
2019/10/29	1	68.50	0	0.00	67.40	1	504	0.20%
2019/10/04	0	0.00	8	65.50	65.00	-8	573	-1.39%
2019/09/02	3	66.90	0	0.00	67.40	3	760	0.39%
2019/08/16	3	66.50	0	0.00	66.50	3	848	0.35%
2019/08/15	0	0.00	2	64.60	64.60	-2	846	-0.24%
2019/08/12	0	0.00	7	71.27	71.40	-7	848	-0.83%
2019/08/07	0	0.00	4	71.80	70.60	-4	828	-0.48%
2019/08/06	1	69.40	0	0.00	70.10	1	837	0.12%
2019/07/30	11	70.85	6	70.68	70.00	5	841	0.59%
2019/07/16	1	75.00	0	0.00	74.20	1	974	0.10%
2019/07/11	6	74.62	0	0.00	74.20	6	956	0.63%
2019/07/09	0	0.00	2	72.00	73.20	-2	950	-0.21%
2019/07/05	0	0.00	2	73.80	73.90	-2	933	-0.21%
2019/07/04	1	73.80	0	0.00	73.90	1	942	0.11%
2019/07/03	0	0.00	6	73.50	74.00	-6	937	-0.64%
2019/07/02	2	73.25	0	0.00	74.00	2	935	0.21%
2019/07/01	10	73.56	0	0.00	73.50	10	924	1.08%
2019/06/25	0	0.00	1	71.00	71.50	-1	890	-0.11%
2019/06/17	1	67.00	0	0.00	66.80	1	836	0.12%
2019/06/13	0	0.00	1	68.10	68.00	-1	839	-0.12%
2019/05/30	0	0.00	2	65.50	66.00	-2	849	-0.24%
2019/05/28	2	64.90	0	0.00	66.50	2	833	0.24%
2019/05/22	1	65.20	0	0.00	65.20	1	843	0.12%
2019/05/20	1	66.20	0	0.00	65.50	1	843	0.12%
2019/05/17	1	66.40	2	65.10	65.20	-1	852	-0.12%
2019/05/10	1	69.10	2	69.80	69.30	-1	920	-0.11%
2019/05/09	0	0.00	3	71.20	70.30	-3	959	-0.31%
2019/05/08	0	0.00	5	71.70	72.10	-5	1,068	-0.47%
2019/05/02	2	72.80	0	0.00	72.80	2	1,116	0.18%
2019/04/30	1	73.70	0	0.00	74.00	1	1,113	0.09%
2019/04/29	1	73.50	0	0.00	73.10	1	1,134	0.09%
2019/04/24	1	78.30	1	76.80	76.50	0	1,193	0.00%
2019/04/22	6	76.85	4	77.40	78.10	2	1,180	0.17%
2019/04/12	1	72.00	0	0.00	72.00	1	1,173	0.09%
2019/04/09	0	0.00	4	73.80	73.70	-4	1,169	-0.34%
2019/03/26	0	0.00	1	73.10	73.60	-1	1,189	-0.08%
2019/03/21	4	73.90	0	0.00	72.60	4	1,231	0.32%
2019/03/15	4	71.18	0	0.00	70.60	4	1,221	0.33%
2019/03/14	1	71.10	0	0.00	71.10	1	1,217	0.08%
2019/03/11	1	70.60	0	0.00	70.60	1	1,249	0.08%
2019/03/07	3	72.40	7	73.10	72.00	-4	1,285	-0.31%
2019/02/27	2	72.00	0	0.00	73.00	2	1,289	0.16%
2019/02/25	2	72.50	0	0.00	72.10	2	1,273	0.16%
2019/02/20	2	73.20	0	0.00	73.60	2	1,276	0.16%
2019/02/18	2	73.60	0	0.00	73.00	2	1,276	0.16%
2019/02/14	0	0.00	2	73.40	73.40	-2	1,267	-0.16%
2019/02/11	2	73.90	0	0.00	73.60	2	1,230	0.16%
2019/01/30	7	69.96	3	70.70	70.50	4	1,196	0.33%
2019/01/29	4	69.30	2	70.30	69.30	2	1,161	0.17%
2019/01/25	1	66.90	0	0.00	67.00	1	1,052	0.10%
2019/01/22	0	0.00	1	65.30	65.30	-1	1,049	-0.10%
2019/01/21	3	64.80	8	65.01	64.80	-5	1,036	-0.48%
2019/01/18	5	63.20	0	0.00	63.30	5	1,011	0.49%
2019/01/17	5	61.90	1	61.70	61.70	4	999	0.40%
2019/01/16	1	64.00	12	63.92	64.60	-11	968	-1.14%
2019/01/15	0	0.00	1	62.60	62.60	-1	944	-0.11%
2019/01/14	2	61.40	2	61.50	61.90	0	930	0.00%
2019/01/11	11	61.40	3	61.73	61.90	8	931	0.86%
2019/01/10	1	60.60	2	60.70	60.70	-1	905	-0.11%
2018/12/26	0	0.00	1	57.50	57.40	-1	910	-0.11%
2018/12/17	0	0.00	1	60.00	60.00	-1	925	-0.11%
2018/12/14	2	60.55	0	0.00	60.30	2	923	0.22%
2018/12/06	2	58.75	0	0.00	58.70	2	902	0.22%
2018/12/05	2	61.30	0	0.00	62.00	2	885	0.23%
2018/12/03	0	0.00	2	61.30	63.20	-2	898	-0.22%
2018/11/30	1	58.80	1	61.20	58.80	0	875	0.00%
2018/11/29	2	60.40	1	60.70	60.10	1	863	0.12%
2018/11/26	0	0.00	1	58.50	58.60	-1	871	-0.11%
2018/11/20	0	0.00	3	58.00	58.00	-3	988	-0.30%
2018/11/19	0	0.00	3	58.70	58.80	-3	994	-0.30%
2018/11/15	3	57.00	0	0.00	57.60	3	1,019	0.29%
2018/11/14	3	56.90	0	0.00	57.70	3	1,082	0.28%
2018/11/07	1	57.00	0	0.00	57.10	1	1,228	0.08%
2018/11/05	1	59.20	0	0.00	58.50	1	1,253	0.08%
2018/10/31	1	59.00	0	0.00	58.40	1	1,251	0.08%
2018/10/22	1	64.50	0	0.00	67.70	1	1,297	0.08%
2018/10/11	1	66.70	0	0.00	66.10	1	1,295	0.08%
2018/10/04	2	75.80	2	76.60	75.80	0	1,329	0.00%
2018/10/03	0	0.00	2	79.30	76.50	-2	1,327	-0.15%
2018/10/01	0	0.00	2	79.40	79.30	-2	1,303	-0.15%
2018/09/21	1	77.60	1	77.90	77.90	0	1,326	0.00%
2018/09/13	16	79.05	0	0.00	78.60	16	1,315	1.22%
2018/09/07	0	0.00	2	84.10	82.90	-2	1,446	-0.14%
2018/09/04	0	0.00	5	84.18	83.70	-5	1,600	-0.31%
2018/09/03	5	83.90	5	85.00	83.90	0	1,610	0.00%
2018/08/31	0	0.00	4	84.60	84.60	-4	1,620	-0.25%
2018/08/30	13	84.28	17	82.55	84.30	-4	1,598	-0.25%
2018/08/29	3	84.07	3	83.40	82.20	0	1,598	0.00%
2018/08/28	2	82.20	16	82.45	83.50	-14	1,579	-0.89%
2018/08/27	0	0.00	1	81.00	81.30	-1	1,544	-0.06%
2018/08/24	2	81.50	0	0.00	80.40	2	1,540	0.13%
2018/08/23	5	81.30	0	0.00	81.80	5	1,543	0.32%
2018/08/22	0	0.00	1	81.60	81.80	-1	1,546	-0.06%
2018/08/21	2	81.10	0	0.00	82.00	2	1,547	0.13%
2018/08/20	3	80.87	2	79.40	79.40	1	1,494	0.07%
2018/08/16	0	0.00	1	77.40	78.50	-1	1,421	-0.07%
2018/08/15	0	0.00	1	76.90	76.80	-1	1,380	-0.07%
2018/08/14	2	74.40	2	76.00	76.00	0	1,356	0.00%
2018/08/13	0	0.00	13	77.34	77.40	-13	1,347	-0.96%
2018/08/09	1	78.60	0	0.00	78.80	1	1,324	0.08%
2018/08/08	12	78.33	0	0.00	78.50	12	1,338	0.90%
2018/08/06	2	77.35	0	0.00	77.50	2	1,344	0.15%
2018/08/03	0	0.00	3	76.00	77.00	-3	1,342	-0.22%
2018/08/01	12	74.42	10	73.30	74.50	2	1,373	0.15%
2018/07/31	0	0.00	36	73.02	72.90	-36	1,384	-2.60%
2018/07/25	0	0.00	0.2	72.00	71.50	-0.2	1,427	-0.01%
2018/07/24	0	0.00	5	71.90	72.20	-5	1,447	-0.35%
2018/07/23	7	71.10	0	0.00	70.20	7	1,461	0.48%
2018/07/16	11	72.19	0	0.00	71.00	11	1,473	0.75%
2018/07/13	1	74.30	0	0.00	74.60	1	1,444	0.07%
2018/07/12	3	73.90	3	74.80	74.20	0	1,473	0.00%
2018/07/09	5	73.30	0	0.00	73.00	5	1,492	0.33%
2018/07/06	0	0.00	9	72.93	72.90	-9	1,500	-0.60%
2018/07/04	3	72.10	0	0.00	72.00	3	1,564	0.19%
2018/06/19	9	75.83	0	0.00	75.40	9	1,707	0.53%
2018/06/15	9	79.96	0	0.00	77.80	9	1,701	0.53%
2018/06/14	3	81.30	3	82.30	81.50	0	1,588	0.00%
2018/06/13	12	80.50	26	80.82	80.50	-14	1,545	-0.91%
2018/06/12	16	81.14	2	81.85	80.20	14	1,555	0.90%
2018/06/08	0	0.00	1	78.00	78.00	-1	1,505	-0.07%
2018/06/06	0	0.00	3	78.30	78.20	-3	1,560	-0.19%
2018/06/04	0	0.00	5	76.36	76.50	-5	1,552	-0.32%
2018/05/31	0	0.00	3	76.40	74.00	-3	1,638	-0.18%
2018/05/30	5	74.70	0	0.00	75.00	5	1,698	0.29%
2018/05/29	2	75.80	30	76.00	76.00	-28	1,737	-1.61%
2018/05/28	30	77.37	4	77.25	77.20	26	1,756	1.48%
2018/05/25	1	75.20	3	75.80	75.10	-2	1,842	-0.11%
2018/05/24	0	0.00	1	75.30	75.00	-1	2,183	-0.05%
2018/05/22	0	0.00	1	74.00	74.00	-1	2,277	-0.04%
2018/05/21	0	0.00	3	74.90	74.70	-3	2,328	-0.13%
2018/05/18	4	73.40	3	73.80	73.80	1	2,341	0.04%
2018/05/17	2	73.70	2	75.20	73.70	0	2,370	0.00%
2018/05/16	0	0.00	4	75.00	75.00	-4	2,363	-0.17%
2018/05/15	5	74.00	0	0.00	73.50	5	2,365	0.21%
2018/05/14	0	0.00	6	74.68	75.40	-6	2,410	-0.25%
2018/05/11	2	73.20	2	73.50	73.10	0	2,419	0.00%
2018/05/10	2	73.70	12	73.45	74.50	-10	2,442	-0.41%
2018/05/09	6	71.90	0	0.00	71.00	6	2,496	0.24%
2018/05/08	0	0.00	5	72.80	72.50	-5	2,554	-0.20%
2018/05/04	3	70.90	0	0.00	71.00	3	2,818	0.11%
2018/05/02	5	72.80	8	72.58	72.80	-3	2,834	-0.11%
2018/04/27	0	0.00	6	70.48	71.20	-6	2,814	-0.21%
2018/04/26	20	68.26	18	68.90	68.00	2	2,815	0.07%
2018/04/24	0	0.00	6	67.80	67.60	-6	2,829	-0.21%
2018/04/17	0	0.00	1	72.20	72.00	-1	2,835	-0.04%
2018/04/12	0	0.00	5	75.50	74.90	-5	2,915	-0.17%
2018/04/11	10	74.10	0	0.00	75.30	10	2,997	0.33%
2018/04/02	0	0.00	5	77.50	77.30	-5	2,953	-0.17%
2018/03/29	0	0.00	5	79.30	77.80	-5	2,926	-0.17%
2018/03/28	10	79.70	0	0.00	78.80	10	2,992	0.33%
2018/03/27	1	79.80	0	0.00	79.80	1	3,058	0.03%
2018/03/23	0	0.00	7	76.50	79.10	-7	3,068	-0.23%
2018/03/22	0	0.00	7	81.47	80.70	-7	3,068	-0.23%
2018/03/21	0	0.00	15	79.87	80.30	-15	3,055	-0.49%
2018/03/19	5	80.60	0	0.00	80.50	5	3,067	0.16%
2018/03/16	5	80.70	0	0.00	81.10	5	3,114	0.16%
2018/03/15	2	82.30	1	83.00	82.00	1	3,091	0.03%
2018/03/14	0	0.00	1	81.30	81.70	-1	3,070	-0.03%
2018/03/12	20	79.99	12	79.88	79.80	8	3,050	0.26%
2018/03/09	5	81.80	0	0.00	81.80	5	3,012	0.17%
2018/03/07	6	81.97	0	0.00	81.00	6	3,014	0.20%
2018/03/06	2	83.20	0	0.00	82.50	2	3,016	0.07%
2018/03/05	23	83.51	18	83.30	83.90	5	2,991	0.17%
2018/03/02	3	82.30	0	0.00	81.70	3	3,002	0.10%
2018/02/27	34	81.04	25	84.04	80.60	9	2,944	0.31%
2018/02/26	10	83.64	8	84.80	83.10	2	2,869	0.07%
2018/02/23	0	0.00	0.9	80.00	80.00	-0.9	2,571	-0.03%
2018/02/21	0	0.00	2	78.00	77.80	-2	2,683	-0.07%
2018/02/09	0	0.00	10	73.35	74.50	-10	2,675	-0.37%
2018/02/08	2	73.70	0	0.00	75.00	2	2,664	0.08%
2018/02/06	3	74.67	14	75.70	73.00	-11	2,760	-0.40%
2018/02/05	0	0.00	3	78.53	78.10	-3	2,740	-0.11%
2018/02/02	0	0.00	1	78.00	77.30	-1	2,794	-0.04%
2018/02/01	14	79.13	11	80.77	78.60	3	2,886	0.10%
2018/01/31	3	78.47	9	77.39	78.40	-6	2,910	-0.21%
2018/01/30	2	78.60	17	79.52	76.70	-15	2,964	-0.51%
2018/01/29	11	78.50	2	75.75	80.30	9	2,928	0.31%
2018/01/26	0	0.00	2	75.00	75.00	-2	2,908	-0.07%
2018/01/25	17	73.91	0	0.00	72.60	17	3,055	0.56%
2018/01/23	16	74.15	3	74.17	73.50	13	3,409	0.38%
2018/01/22	2	74.50	0	0.00	74.70	2	3,403	0.06%
2018/01/17	0	0.00	1	72.50	72.50	-1	3,425	-0.03%
2018/01/16	1	73.90	1	73.00	73.70	0	3,435	0.00%
2018/01/15	2	72.40	2	74.00	72.40	0	3,433	0.00%
2018/01/12	0	0.00	2	73.55	72.80	-2	3,452	-0.06%
2018/01/11	0	0.00	1	73.30	73.30	-1	3,473	-0.03%
2018/01/10	1	72.70	0	0.00	72.30	1	3,483	0.03%
2018/01/09	0	0.00	6	71.10	70.30	-6	3,489	-0.17%
2018/01/08	9	72.21	6	74.60	71.90	3	3,604	0.08%
2018/01/05	2	73.30	0	0.00	74.10	2	3,674	0.05%
2018/01/03	0	0.00	1	68.70	69.10	-1	3,579	-0.03%