群光 (2385)-大昌券商分點個股進出

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

群光

(2385)

可現股當沖

股價
207.5
漲跌
▲5.0
漲幅
+2.47%
成交量
2,959張
產業
上市電子零組件類股
607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

群光 (2385)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	3	207.50	0	0.00	207.50	3	7,394	0.04%
2024/04/25	7	199.50	8	201.00	201.00	-1	7,442	-0.01%
2024/04/24	0	0.00	0.4	200.50	201.50	-0.4	7,476	-0.01%
2024/04/23	0	0.00	0.1	195.00	196.00	-0.1	7,546	0.00%
2024/04/19	1.4	201.50	0.1	204.00	199.00	1.3	7,496	0.02%
2024/04/18	0.1	205.50	1	208.50	206.50	-0.9	7,410	-0.01%
2024/04/17	0	0.00	0.1	201.00	205.00	-0.1	7,404	0.00%
2024/04/16	6	203.50	7	201.50	201.50	-1	7,375	-0.01%
2024/04/15	1	207.00	0	0.00	207.50	1	7,313	0.01%
2024/04/12	1	209.00	0	0.00	209.00	1	7,273	0.01%
2024/04/11	4	212.50	4	215.00	215.00	0	7,233	0.00%
2024/04/09	0	0.00	2	218.00	216.00	-2	7,266	-0.03%
2024/04/08	4	213.00	4	212.13	214.00	0	7,231	0.00%
2024/04/03	2	219.00	4	218.50	218.50	-2	7,166	-0.03%
2024/04/01	7	213.71	3	214.67	213.50	4	7,091	0.06%
2024/03/29	18	218.41	27	222.15	222.00	-9	7,044	-0.13%
2024/03/28	4	219.63	6.4	220.47	221.50	-2.4	6,747	-0.04%
2024/03/27	9.1	216.97	3	218.50	216.00	6.1	6,600	0.09%
2024/03/26	18.3	221.22	14.3	215.83	213.50	4	6,432	0.06%
2024/03/25	4	228.38	4	229.25	223.00	0	6,290	0.00%
2024/03/22	11	234.09	2.6	239.46	232.50	8.4	6,212	0.13%
2024/03/21	9.3	249.89	4	248.00	247.00	5.3	6,064	0.09%
2024/03/20	12.1	262.06	14	260.39	258.50	-1.9	5,893	-0.03%
2024/03/19	1.2	262.31	1.1	264.96	258.50	0.1	5,791	0.00%
2024/03/18	1	250.50	4	250.50	253.00	-3	5,611	-0.05%
2024/03/15	7.1	238.85	4	237.88	240.50	3.1	5,521	0.06%
2024/03/14	8.1	241.06	6.4	241.43	240.50	1.8	5,389	0.03%
2024/03/13	10	232.60	3.3	231.48	235.00	6.7	5,133	0.13%
2024/03/12	3	222.33	3	225.17	226.50	0	5,004	0.00%
2024/03/08	8	222.50	6.1	223.67	223.00	1.9	4,916	0.04%
2024/03/07	5.3	220.23	2	222.00	228.00	3.3	4,692	0.07%
2024/03/06	1	214.50	2	219.00	218.50	-1	4,500	-0.02%
2024/03/05	0	0.00	1	198.00	204.50	-1	4,398	-0.02%
2024/03/04	3.1	200.00	3	201.00	200.50	0.1	4,355	0.00%
2024/03/01	0	0.00	1	190.00	189.50	-1	4,262	-0.02%
2024/02/29	0.1	192.50	0	0.00	187.50	0.1	4,233	0.00%
2024/02/26	2	194.75	2	194.50	193.50	0	4,141	0.00%
2024/02/22	1	192.50	0.5	190.00	190.00	0.5	4,019	0.01%
2024/02/21	0	0.00	8	178.56	181.50	-8	3,888	-0.21%
2024/02/20	0.3	173.00	0	0.00	171.00	0.3	3,902	0.01%
2024/02/19	1	164.00	1	166.00	166.00	0	3,919	0.00%
2024/02/16	0	0.00	1	164.50	164.50	-1	3,955	-0.03%
2024/02/05	2	161.00	0	0.00	160.50	2	3,968	0.05%
2024/02/02	0	0.00	1	167.50	167.50	-1	3,971	-0.03%
2024/01/31	0	0.00	3	164.00	164.50	-3	4,101	-0.07%
2024/01/30	3	165.67	0	0.00	166.50	3	4,182	0.07%
2024/01/29	1	169.00	0	0.00	168.50	1	4,291	0.02%
2024/01/24	1	168.00	1	168.50	167.50	0	4,321	0.00%
2024/01/23	2	167.75	6	166.83	167.50	-4	4,315	-0.09%
2024/01/22	2	173.50	0	0.00	171.50	2	4,243	0.05%
2024/01/19	2	174.75	2	173.25	174.50	0	4,191	0.00%
2024/01/08	0	0.00	1	179.00	179.50	-1	4,015	-0.02%
2024/01/02	1	175.50	3	176.83	175.00	-2	3,951	-0.05%
2023/12/29	1	176.00	0.1	175.70	175.00	0.9	3,927	0.02%
2023/12/27	1	180.50	0	0.00	180.50	1	3,910	0.03%
2023/12/26	1	180.50	1	183.50	183.50	0	3,870	0.00%
2023/12/25	0	0.00	1	176.50	178.00	-1	3,847	-0.03%
2023/12/22	2	173.25	0	0.00	174.50	2	3,811	0.05%
2023/12/21	0	0.00	1	174.00	176.00	-1	3,759	-0.03%
2023/12/20	1	175.00	0	0.00	177.50	1	3,705	0.03%
2023/12/19	0	0.00	5	180.30	180.50	-5	3,657	-0.14%
2023/12/18	0	0.00	1	182.50	181.50	-1	3,630	-0.03%
2023/12/15	1	187.00	2	182.25	182.50	-1	3,580	-0.03%
2023/12/14	1	187.50	0	0.00	189.00	1	3,531	0.03%
2023/12/13	0	0.00	0.2	177.00	178.50	-0.2	3,451	0.00%
2023/12/12	1	167.50	0	0.00	169.00	1	3,381	0.03%
2023/12/11	1	168.50	4	168.13	169.50	-3	3,327	-0.09%
2023/12/07	2	171.25	2	177.00	176.50	0	3,361	0.00%
2023/12/06	2	172.00	0	0.00	174.00	2	3,301	0.06%
2023/12/05	1	166.00	0	0.00	170.00	1	3,288	0.03%
2023/12/04	1	164.50	2	162.50	164.00	-1	3,263	-0.03%
2023/12/01	0	0.00	2	161.50	161.50	-2	3,301	-0.06%
2023/11/30	1	159.50	5	157.90	159.50	-4	3,298	-0.12%
2023/11/29	0	0.00	2	159.50	161.00	-2	3,255	-0.06%
2023/11/28	0	0.00	2	158.00	158.50	-2	3,258	-0.06%
2023/11/27	3	156.50	0	0.00	157.50	3	3,252	0.09%
2023/11/22	0	0.00	2	154.75	155.00	-2	3,238	-0.06%
2023/11/21	1	154.50	1	154.50	154.50	0	3,232	0.00%
2023/11/20	1	153.50	1	152.50	155.00	0	3,219	0.00%
2023/11/17	2	153.25	4	153.63	152.50	-2	3,185	-0.06%
2023/11/16	0	0.00	3.1	157.01	160.00	-3.1	3,081	-0.10%
2023/11/15	0	0.00	1	154.00	155.00	-1	3,046	-0.03%
2023/11/14	0	0.00	3	148.67	152.00	-3	3,004	-0.10%
2023/11/13	2	145.50	1	148.48	149.50	1	2,977	0.03%
2023/11/10	1	145.00	1	144.00	146.00	0	2,987	0.00%
2023/11/09	0.1	145.47	0	0.00	146.00	0.1	2,962	0.00%
2023/11/08	1	142.50	3	140.67	142.00	-2	2,866	-0.07%
2023/11/07	5	137.80	2.6	139.38	140.50	2.4	2,836	0.08%
2023/11/06	1	135.50	0	0.00	136.00	1	2,786	0.04%
2023/11/02	1	123.00	0	0.00	123.00	1	2,761	0.04%
2023/10/31	2	125.00	0	0.00	124.50	2	2,757	0.07%
2023/10/30	0	0.00	0.2	124.50	124.00	-0.2	2,781	-0.01%
2023/10/27	2	124.50	2.1	124.50	124.00	-0.1	2,802	0.00%
2023/10/23	0	0.00	1	122.00	124.00	-1	3,092	-0.03%
2023/10/20	1	118.50	0	0.00	120.00	1	3,084	0.03%
2023/10/19	3	120.50	2	119.50	122.50	1	3,046	0.03%
2023/10/06	0	0.00	8	117.00	117.00	-8	2,961	-0.27%
2023/10/02	0	0.00	1	117.00	117.00	-1	2,967	-0.03%
2023/09/28	0	0.00	2	115.00	115.50	-2	2,981	-0.07%
2023/09/26	3	115.00	3	115.50	116.00	0	2,996	0.00%
2023/09/22	1	116.00	0	0.00	116.00	1	2,992	0.03%
2023/09/19	1	117.00	0	0.00	116.00	1	2,999	0.03%
2023/09/18	1	118.00	0	0.00	117.50	1	3,005	0.03%
2023/09/15	4	117.50	5	118.60	119.00	-1	3,013	-0.03%
2023/09/13	2	113.50	4	114.00	114.00	-2	3,051	-0.07%
2023/09/11	0	0.00	1	108.50	109.00	-1	3,202	-0.03%
2023/09/08	0	0.00	1	108.50	109.00	-1	3,246	-0.03%
2023/09/07	1	107.50	1	109.00	108.50	0	3,254	0.00%
2023/09/06	4	107.75	4	108.00	108.50	0	3,238	0.00%
2023/09/05	1	106.50	0	0.00	107.00	1	3,223	0.03%
2023/09/04	1	104.50	1.2	105.13	106.00	-0.2	3,252	0.00%
2023/09/01	0	0.00	10	104.50	106.00	-10	3,263	-0.31%
2023/08/31	0	0.00	1	104.00	103.50	-1	3,245	-0.03%
2023/08/30	0	0.00	1	104.00	104.00	-1	3,273	-0.03%
2023/08/24	0	0.00	2	102.50	103.50	-2	3,389	-0.06%
2023/08/22	0	0.00	1	103.50	102.50	-1	3,426	-0.03%
2023/08/21	2	103.50	0	0.00	103.50	2	3,414	0.06%
2023/08/18	0	0.00	1	102.00	102.50	-1	3,398	-0.03%
2023/08/17	6	100.58	6	101.17	101.50	0	3,414	0.00%
2023/08/16	0	0.00	2	101.50	103.00	-2	3,413	-0.06%
2023/08/15	7	100.00	7	100.50	100.50	0	3,393	0.00%
2023/08/14	1	101.00	1	101.50	101.00	0	3,380	0.00%
2023/08/11	11	100.50	2	101.75	101.50	9	3,370	0.27%
2023/08/10	0	0.00	1	101.00	101.00	-1	3,370	-0.03%
2023/08/09	2	100.10	0	0.00	99.20	2	3,319	0.06%
2023/08/08	21	101.33	20	101.80	102.00	1	3,269	0.03%
2023/08/02	4	101.25	2	103.00	100.00	2	3,135	0.06%
2023/08/01	20	103.50	20	103.65	104.50	0	3,102	0.00%
2023/07/31	36	104.72	35	104.93	104.50	1	3,081	0.03%
2023/07/28	23	104.89	22	105.36	106.00	1	2,998	0.03%
2023/07/27	2	106.25	14	106.46	107.50	-12	2,930	-0.41%
2023/07/26	0.2	104.00	0	0.00	105.00	0.2	2,830	0.01%
2023/07/25	1	100.00	1	101.50	101.00	0	2,777	0.00%
2023/07/24	0	0.00	1	100.50	100.00	-1	2,752	-0.04%
2023/07/19	1	100.50	1	100.00	100.50	0	2,735	0.00%
2023/07/18	0	0.00	1	101.00	101.50	-1	2,737	-0.04%
2023/07/14	0	0.00	1	102.00	102.50	-1	2,690	-0.04%
2023/07/13	0	0.00	2	102.75	101.00	-2	2,667	-0.07%
2023/07/12	2	101.00	2	101.50	103.00	0	2,674	0.00%
2023/07/11	1	100.00	2	100.00	100.50	-1	2,657	-0.04%
2023/07/10	1	100.00	0	0.00	99.70	1	2,662	0.04%
2023/07/07	10	99.85	0	0.00	100.50	10	2,661	0.38%
2023/07/06	0	0.00	2	99.70	100.50	-2	2,670	-0.07%
2023/07/05	0	0.00	2	101.50	101.00	-2	2,645	-0.08%
2023/07/04	1	100.50	0	0.00	101.00	1	2,629	0.04%
2023/07/03	2	98.80	2	99.50	99.60	0	2,643	0.00%
2023/06/30	0	0.00	1	97.70	98.00	-1	2,652	-0.04%
2023/06/28	0	0.00	1	96.10	97.30	-1	2,681	-0.04%
2023/06/27	1.3	95.00	2	95.15	95.00	-0.7	2,651	-0.03%
2023/06/26	1	93.70	0	0.00	93.90	1	2,619	0.04%
2023/06/21	0.2	94.40	0	0.00	94.90	0.2	2,572	0.01%
2023/06/19	4	94.55	0	0.00	94.10	4	2,484	0.16%
2023/06/16	5.3	96.13	0	0.00	95.20	5.3	2,404	0.22%
2023/06/15	2	104.75	0	0.00	105.00	2	2,169	0.09%
2023/06/14	0	0.00	5	106.20	106.00	-5	2,127	-0.24%
2023/06/13	1	104.50	0	0.00	105.00	1	2,111	0.05%
2023/06/12	1	104.50	0	0.00	104.50	1	2,124	0.05%
2023/06/09	0	0.00	1	105.00	104.00	-1	2,122	-0.05%
2023/06/07	2	104.50	1	105.50	106.00	1	2,122	0.05%
2023/06/06	1	105.00	0	0.00	104.50	1	2,218	0.05%
2023/06/05	0	0.00	1	106.00	105.50	-1	2,201	-0.05%
2023/06/02	3	105.00	0	0.00	105.00	3	2,181	0.14%
2023/05/30	0	0.00	3	105.33	105.50	-3	2,146	-0.14%
2023/05/29	2	104.00	0	0.00	104.50	2	2,125	0.09%
2023/05/25	1	103.00	1	104.00	104.00	0	2,099	0.00%
2023/05/18	1	102.00	1	102.00	102.00	0	1,999	0.00%
2023/05/17	1	101.00	1	101.50	100.50	0	1,994	0.00%
2023/05/16	0	0.00	1	100.50	100.00	-1	1,986	-0.05%
2023/05/12	1	98.40	0	0.00	98.60	1	1,978	0.05%
2023/05/11	0	0.00	1	98.50	98.40	-1	1,976	-0.05%
2023/05/03	0.3	98.80	1	98.50	98.70	-0.7	2,022	-0.03%
2023/04/28	2	96.40	1	96.40	97.00	1	2,006	0.05%
2023/04/25	1	95.10	0	0.00	94.40	1	1,982	0.05%
2023/04/17	3	95.03	2	95.10	95.40	1	1,967	0.05%
2023/04/12	0	0.00	1.1	96.40	96.40	-1.1	1,919	-0.06%
2023/04/11	1	96.80	0	0.00	96.40	1	1,917	0.05%
2023/03/29	0	0.00	1.1	94.38	94.50	-1.1	1,881	-0.06%
2023/03/28	0	0.00	3	93.73	93.70	-3	1,910	-0.16%
2023/03/27	0	0.00	3	93.73	93.80	-3	1,995	-0.15%
2023/03/24	1	93.00	0	0.00	92.70	1	2,075	0.05%
2023/03/23	1	93.50	1	93.40	93.60	0	2,074	0.00%
2023/03/22	0	0.00	3	93.07	93.20	-3	2,064	-0.15%
2023/03/20	2	91.10	0	0.00	91.40	2	2,051	0.10%
2023/03/16	0	0.00	2	90.30	90.00	-2	2,058	-0.10%
2023/03/15	2	91.90	0	0.00	91.50	2	2,025	0.10%
2023/03/14	3	92.63	0	0.00	92.60	3	1,980	0.15%
2023/03/10	1	92.90	6	93.30	93.20	-5	1,917	-0.26%
2023/03/09	1	94.50	1	95.00	93.10	0	1,875	0.00%
2023/03/07	0	0.00	1	94.70	94.80	-1	1,766	-0.06%
2023/03/06	1	94.20	0	0.00	94.10	1	1,747	0.06%
2023/03/03	0	0.00	3	93.33	94.30	-3	1,737	-0.17%
2023/02/24	0	0.00	2	92.40	92.00	-2	1,677	-0.12%
2023/02/23	1	91.90	2	92.15	92.30	-1	1,670	-0.06%
2023/02/20	0	0.00	3	90.30	90.70	-3	1,679	-0.18%
2023/02/17	0	0.00	2	90.30	90.10	-2	1,694	-0.12%
2023/02/15	0	0.00	0.2	90.10	90.70	-0.2	1,715	-0.01%
2023/02/14	0	0.00	1	90.50	90.50	-1	1,714	-0.06%
2023/02/08	0	0.00	1	89.80	89.50	-1	1,716	-0.06%
2023/02/03	3	87.97	2	88.85	89.50	1	1,685	0.06%
2023/02/02	0	0.00	1	87.20	87.60	-1	1,658	-0.06%
2023/01/13	1	85.30	1	85.00	85.20	0	1,646	0.00%
2023/01/11	1	86.60	0	0.00	86.60	1	1,727	0.06%
2023/01/10	1	87.50	0	0.00	87.60	1	1,755	0.06%
2023/01/09	0	0.00	1	87.50	87.40	-1	1,789	-0.06%
2023/01/03	1	86.20	0	0.00	86.10	1	1,834	0.05%
2022/12/29	2	84.30	0	0.00	86.20	2	1,850	0.11%
2022/12/27	0	0.00	0	86.90	86.40	0	1,870	0.00%
2022/12/20	0	0.00	1	86.00	86.40	-1	1,889	-0.05%
2022/12/19	0	0.00	4	87.30	87.70	-4	1,849	-0.22%
2022/12/15	0	0.00	1	85.00	84.60	-1	1,714	-0.06%
2022/12/08	1	84.70	9	84.96	84.80	-8	1,932	-0.41%
2022/12/07	2	83.80	3	83.77	84.10	-1	1,916	-0.05%
2022/12/05	1	82.90	2	83.55	83.70	-1	1,896	-0.05%
2022/12/01	2	82.95	7	83.29	83.30	-5	1,935	-0.26%
2022/11/29	0	0.00	2	82.10	82.80	-2	1,954	-0.10%
2022/11/25	0	0.00	1	81.90	81.60	-1	1,964	-0.05%
2022/11/23	1	81.60	0	0.00	81.20	1	1,985	0.05%
2022/11/22	3	80.83	0	0.00	80.60	3	1,990	0.15%
2022/11/21	1	81.20	0	0.00	81.10	1	1,987	0.05%
2022/11/18	2	81.10	0	0.00	81.00	2	1,987	0.10%
2022/11/15	0	0.00	1	82.30	82.40	-1	1,957	-0.05%
2022/11/14	1	82.20	4	82.20	82.30	-3	1,939	-0.15%
2022/11/11	0	0.00	2	82.10	82.00	-2	1,936	-0.10%
2022/11/09	0	0.00	1	81.90	82.20	-1	1,943	-0.05%
2022/11/08	4	80.90	0	0.00	80.50	4	1,934	0.21%
2022/11/07	0	0.00	1	80.40	80.20	-1	1,929	-0.05%
2022/11/04	0	0.00	1	80.30	80.30	-1	1,935	-0.05%
2022/11/03	1	80.10	0	0.00	79.90	1	1,928	0.05%
2022/10/31	1	80.00	0	0.00	80.10	1	2,039	0.05%
2022/10/24	0	0.00	1	80.40	80.30	-1	2,045	-0.05%
2022/10/20	0	0.00	9	78.88	79.60	-9	2,049	-0.44%
2022/10/19	1	79.80	0	0.00	79.60	1	1,985	0.05%
2022/10/18	9	80.62	2	80.90	79.80	7	1,955	0.36%
2022/10/17	2	80.00	1	79.50	79.90	1	1,919	0.05%
2022/10/14	3	79.50	0	0.00	79.30	3	1,882	0.16%
2022/10/13	0.1	79.70	3	80.00	79.30	-2.9	1,877	-0.15%
2022/10/12	3	80.70	0	0.00	80.50	3	1,853	0.16%
2022/10/11	5	80.90	0	0.00	80.40	5	1,848	0.27%
2022/10/07	0	0.00	3	83.43	84.00	-3	1,823	-0.16%
2022/10/06	1	83.40	3	83.13	83.00	-2	1,821	-0.11%
2022/10/05	0	0.00	2	83.10	82.80	-2	1,824	-0.11%
2022/10/03	2	80.80	0	0.00	80.00	2	1,795	0.11%
2022/09/30	2	82.55	1	82.70	82.40	1	1,802	0.06%
2022/09/29	1	83.00	3	83.60	83.40	-2	1,809	-0.11%
2022/09/27	0	0.00	3	82.50	81.90	-3	1,751	-0.17%
2022/09/26	1	83.30	6	82.40	82.30	-5	1,753	-0.29%
2022/09/23	1	83.70	1	83.60	83.10	0	1,746	0.00%
2022/09/22	0	0.00	1	83.70	83.80	-1	1,777	-0.06%
2022/09/21	1	83.40	1	83.20	83.30	0	1,744	0.00%
2022/09/16	0	0.00	3	80.70	83.80	-3	1,608	-0.19%
2022/09/14	0	0.00	5	81.10	81.10	-5	1,573	-0.32%
2022/09/13	0	0.00	2	82.20	81.90	-2	1,586	-0.13%
2022/09/12	5	81.10	1	81.50	81.20	4	1,627	0.25%
2022/09/08	1	79.30	0	0.00	81.70	1	1,700	0.06%
2022/09/07	2	78.45	0	0.00	78.60	2	1,830	0.11%
2022/09/05	1.1	79.82	4	79.60	79.70	-2.9	1,895	-0.15%
2022/09/01	1	81.30	0	0.00	81.20	1	1,928	0.05%
2022/08/29	2	81.00	0	0.00	80.80	2	1,932	0.10%
2022/08/25	4	82.55	0	0.00	82.50	4	1,915	0.21%
2022/08/23	1	82.50	0	0.00	82.30	1	1,929	0.05%
2022/08/12	1	84.40	6	85.20	84.40	-5	1,901	-0.26%
2022/08/11	0	0.00	1	84.90	84.50	-1	1,898	-0.05%
2022/08/09	0	0.00	16	83.93	85.30	-16	1,893	-0.85%
2022/08/04	1	77.70	0	0.00	78.00	1	1,793	0.06%
2022/08/02	1	76.90	0	0.00	76.60	1	1,807	0.06%
2022/08/01	0	0.00	1	79.50	79.00	-1	1,789	-0.06%
2022/07/29	0	78.30	0	0.00	79.20	0	1,787	0.00%
2022/07/27	1	77.30	0	0.00	77.90	1	1,768	0.06%
2022/07/22	3	76.57	0	0.00	76.60	3	1,804	0.17%
2022/07/15	0.1	74.70	0	0.00	74.60	0.1	1,828	0.01%
2022/07/13	2	75.55	0	0.00	75.50	2	1,805	0.11%
2022/07/08	0	0.00	1	76.30	76.30	-1	1,784	-0.06%
2022/07/07	0	0.00	2	75.15	75.40	-2	1,773	-0.11%
2022/07/04	0.1	74.60	0	0.00	74.50	0.1	1,760	0.01%
2022/06/30	1	74.20	0	0.00	74.10	1	1,777	0.06%
2022/06/27	0.1	77.70	0	0.00	77.30	0.1	1,723	0.01%
2022/06/23	1	76.20	5	76.38	75.90	-4	1,702	-0.23%
2022/06/20	2	73.70	0	0.00	73.20	2	1,626	0.12%
2022/06/17	6	75.30	0	0.00	74.90	6	1,580	0.38%
2022/06/16	21	77.07	1	77.90	76.30	20	1,504	1.33%
2022/06/15	1	85.00	0	0.00	84.70	1	1,363	0.07%
2022/06/14	1	85.70	1	85.90	85.70	0	1,313	0.00%
2022/06/10	1	86.80	0	0.00	86.80	1	1,277	0.08%
2022/06/09	0	0.00	1	87.50	87.40	-1	1,256	-0.08%
2022/06/08	0	0.00	1	86.90	87.30	-1	1,256	-0.08%
2022/06/07	1	86.40	1	86.40	86.40	0	1,270	0.00%
2022/06/02	0	0.00	2	85.90	85.70	-2	1,283	-0.16%
2022/06/01	0	0.00	1	86.40	86.00	-1	1,311	-0.08%
2022/05/31	1	85.50	0	0.00	86.40	1	1,314	0.08%
2022/05/30	0	0.00	1	84.80	84.90	-1	1,300	-0.08%
2022/05/27	1	84.00	0	0.00	83.50	1	1,299	0.08%
2022/05/24	2	82.60	0	0.00	81.80	2	1,350	0.15%
2022/05/18	0	0.00	1	82.40	82.60	-1	1,380	-0.07%
2022/05/11	1	81.30	0	0.00	81.00	1	1,411	0.07%
2022/04/29	1	83.20	0	0.00	82.50	1	1,638	0.06%
2022/04/28	1	82.70	0	0.00	82.30	1	1,667	0.06%
2022/04/25	2	83.85	5	83.80	83.60	-3	1,738	-0.17%
2022/04/22	2	85.20	0	0.00	85.00	2	1,740	0.11%
2022/04/21	5	85.80	0	0.00	85.80	5	1,789	0.28%
2022/04/20	1	85.60	0	0.00	85.60	1	1,828	0.05%
2022/04/19	1	85.40	0	0.00	85.60	1	1,880	0.05%
2022/04/18	1	85.30	1	85.80	85.70	0	1,937	0.00%
2022/04/15	1	86.10	0	0.00	86.10	1	1,978	0.05%
2022/04/14	1	86.70	0	0.00	86.80	1	2,060	0.05%
2022/04/13	0	0.00	2	86.65	86.30	-2	2,088	-0.10%
2022/04/12	1	85.50	0	0.00	85.20	1	2,112	0.05%
2022/04/11	3	85.97	1	85.60	85.60	2	2,155	0.09%
2022/04/07	2	86.60	0	0.00	86.50	2	2,146	0.09%
2022/04/06	1	87.60	0	0.00	87.50	1	2,130	0.05%
2022/04/01	6	88.92	5	89.00	88.70	1	2,118	0.05%
2022/03/31	0	0.00	4	90.30	89.80	-4	2,112	-0.19%
2022/03/30	1	90.10	0	0.00	90.20	1	2,116	0.05%
2022/03/29	6	90.30	0	0.00	90.10	6	2,136	0.28%
2022/03/25	0	0.00	0	90.10	90.40	0	2,179	0.00%
2022/03/24	1	89.40	0	0.00	90.00	1	2,207	0.05%
2022/03/23	2	89.85	0	0.00	89.70	2	2,248	0.09%
2022/03/17	0	0.00	3	90.30	90.10	-3	2,236	-0.13%
2022/03/16	0	0.00	2	89.70	90.30	-2	2,224	-0.09%
2022/03/11	0	0.00	0.1	89.40	89.10	-0.1	2,219	0.00%
2022/03/08	1	88.60	1	90.00	88.50	0	2,189	0.00%
2022/03/07	1	89.70	0	0.00	90.00	1	2,180	0.05%
2022/03/02	0	0.00	1	91.40	91.50	-1	2,181	-0.05%
2022/03/01	1	91.40	0	0.00	91.10	1	2,190	0.05%
2022/02/24	1	89.90	0	0.00	90.00	1	2,189	0.05%
2022/02/22	0	0.00	1	91.10	91.30	-1	2,164	-0.05%
2022/02/18	2	91.75	0	0.00	92.20	2	2,177	0.09%
2022/02/17	0	0.00	11	91.97	92.20	-11	2,193	-0.50%
2022/02/16	0	0.00	2	91.10	90.70	-2	2,184	-0.09%
2022/02/14	2	90.40	3	90.90	90.40	-1	2,183	-0.05%
2022/02/10	2	90.90	1	91.00	91.80	1	2,208	0.05%
2022/02/09	1	89.50	0	0.00	90.90	1	2,188	0.05%
2022/02/08	1	88.30	0	0.00	88.20	1	2,129	0.05%
2022/02/07	4	88.10	0	0.00	88.00	4	2,115	0.19%
2022/01/24	1	89.10	2	88.70	89.10	-1	2,024	-0.05%
2022/01/20	3	90.00	1	90.00	90.30	2	1,986	0.10%
2022/01/19	1	88.70	3.2	89.41	89.90	-2.2	1,954	-0.11%
2022/01/18	1	88.70	1.3	89.18	88.80	-0.3	1,932	-0.02%
2022/01/14	1	88.30	1	88.10	88.30	0	1,930	0.00%
2022/01/13	1	88.00	0.3	87.90	88.00	0.7	1,916	0.04%
2022/01/12	1	88.00	0	0.00	88.60	1	1,897	0.05%
2022/01/11	0	87.70	10	87.82	88.50	-10	1,856	-0.54%
2022/01/10	0	0.00	18	87.82	87.00	-18	1,815	-0.99%
2022/01/07	0	0.00	1	86.90	86.70	-1	1,783	-0.06%
2022/01/06	8.1	84.44	1	85.40	85.00	7.1	1,707	0.42%
2022/01/03	2	82.65	0	0.00	82.40	2	1,660	0.12%
2021/12/27	0	0.00	1	82.30	82.40	-1	1,705	-0.06%
2021/12/24	1	82.10	0	0.00	82.20	1	1,723	0.06%
2021/12/23	0	0.00	2	81.80	82.20	-2	1,721	-0.12%
2021/12/22	2	81.40	0	0.00	81.30	2	1,701	0.12%
2021/12/21	1	81.80	41	81.80	81.60	-40	1,674	-2.39%
2021/12/20	0	0.00	23	82.10	82.10	-23	1,689	-1.36%
2021/12/17	0.1	82.00	0	0.00	82.00	0.1	1,716	0.01%
2021/12/15	0.1	80.50	0	0.00	80.60	0.1	1,814	0.00%
2021/12/09	0	0.00	3	81.80	81.80	-3	1,845	-0.16%
2021/12/06	0	0.00	2	81.60	81.80	-2	1,819	-0.11%
2021/12/03	5	80.90	5	81.00	81.10	0	1,815	0.00%
2021/12/02	2	80.70	0	0.00	80.90	2	1,816	0.11%
2021/12/01	0	0.00	2	80.40	80.90	-2	1,808	-0.11%
2021/11/30	1	79.50	0	0.00	79.50	1	1,820	0.05%
2021/11/26	4.2	80.14	2	79.80	79.60	2.2	1,806	0.12%
2021/11/25	2	80.00	1	80.30	80.20	1	1,830	0.05%
2021/11/24	2	80.50	0	0.00	80.40	2	1,826	0.11%
2021/11/23	0	0.00	3	80.90	81.10	-3	1,830	-0.16%
2021/11/19	1	80.80	2	81.05	81.40	-1	1,849	-0.05%
2021/11/18	5	80.98	2	81.00	81.00	3	1,845	0.16%
2021/11/17	0	0.00	0.5	82.10	82.00	-0.5	1,830	-0.03%
2021/11/16	0	0.00	1	82.00	82.50	-1	1,836	-0.05%
2021/11/15	1	81.90	2	81.90	82.00	-1	1,847	-0.05%
2021/11/12	0	0.00	1	81.30	81.40	-1	1,867	-0.05%
2021/11/11	0	0.00	1	81.40	81.50	-1	1,893	-0.05%
2021/11/10	0	0.00	4	81.63	81.70	-4	1,930	-0.21%
2021/11/09	2	80.25	2	80.60	80.80	0	1,939	0.00%
2021/11/08	2	79.80	10	80.30	80.70	-8	1,940	-0.41%
2021/11/05	14	79.44	0	0.00	79.60	14	1,960	0.71%
2021/11/04	1	79.90	0	0.00	79.80	1	2,010	0.05%
2021/11/03	0	0.00	2	80.70	80.70	-2	2,023	-0.10%
2021/10/29	2	79.70	0	0.00	79.40	2	2,069	0.10%
2021/10/28	0	0.00	1	80.20	80.30	-1	2,072	-0.05%
2021/10/27	0	0.00	1	79.80	79.80	-1	2,081	-0.05%
2021/10/26	2	79.50	0	0.00	79.30	2	2,162	0.09%
2021/10/22	0	0.00	2	79.35	79.30	-2	2,246	-0.09%
2021/10/20	0	0.00	1	79.20	79.00	-1	2,262	-0.04%
2021/10/13	1	78.80	0	0.00	79.20	1	2,342	0.04%
2021/10/08	2	78.35	4	78.80	78.90	-2	2,349	-0.09%
2021/10/07	1	78.00	2	78.40	78.60	-1	2,358	-0.04%
2021/10/05	0	0.00	1	77.40	77.30	-1	2,359	-0.04%
2021/09/30	0	77.30	0	0.00	77.00	0	2,443	0.00%
2021/09/27	1	77.10	1	77.40	77.50	0	2,515	0.00%
2021/09/24	9	77.03	5	77.26	77.30	4	2,519	0.16%
2021/09/23	3	76.80	3	77.20	77.60	0	2,500	0.00%
2021/09/22	2	77.15	0	0.00	77.00	2	2,504	0.08%
2021/09/16	1	78.10	0	0.00	78.00	1	2,510	0.04%
2021/09/14	2	78.30	0	0.00	78.30	2	2,684	0.07%
2021/09/10	1	78.00	0	0.00	78.00	1	2,814	0.04%
2021/09/09	3	78.00	0	0.00	78.00	3	2,893	0.10%
2021/09/03	0.1	79.00	0	0.00	78.60	0.1	3,096	0.00%
2021/09/02	0	0.00	2	79.35	79.40	-2	3,114	-0.06%
2021/09/01	1	78.30	5	78.80	78.60	-4	3,142	-0.13%
2021/08/31	1	78.10	0	0.00	78.50	1	3,183	0.03%
2021/08/30	1	78.80	0	0.00	79.00	1	3,235	0.03%
2021/08/17	0	0.00	1	78.00	78.10	-1	5,558	-0.02%
2021/08/16	0	0.00	33	77.10	77.00	-33	5,669	-0.58%
2021/08/12	17	78.28	0	0.00	77.90	17	5,719	0.30%
2021/08/11	1	78.10	0	0.00	77.90	1	5,763	0.02%
2021/08/10	1	78.20	17	78.22	77.90	-16	5,787	-0.28%
2021/08/09	1	78.30	1	79.10	78.80	0	5,791	0.00%
2021/08/06	3	79.30	5	79.10	79.40	-2	5,826	-0.03%
2021/08/05	1	79.40	0	0.00	79.80	1	5,893	0.02%
2021/08/03	6	79.60	0	0.00	79.80	6	6,111	0.10%
2021/07/30	0	0.00	4	79.75	80.50	-4	6,252	-0.06%
2021/07/29	8	79.93	0	0.00	80.00	8	6,194	0.13%
2021/07/28	18	80.53	13	80.53	80.30	5	6,229	0.08%
2021/07/27	4	82.05	6	82.47	82.00	-2	6,246	-0.03%
2021/07/26	4	82.20	5.4	82.44	82.50	-1.4	6,244	-0.02%
2021/07/23	6	81.15	1	81.20	81.10	5	6,200	0.08%
2021/07/22	6	80.85	1	80.70	81.00	5	6,237	0.08%
2021/07/21	6	80.40	10	80.35	80.50	-4	6,284	-0.06%
2021/07/20	1	81.00	5.2	80.96	81.00	-4.2	6,251	-0.07%
2021/07/19	1	81.00	1	81.10	81.50	0	6,243	0.00%
2021/07/16	0.2	81.20	0	0.00	81.50	0.2	6,271	0.00%
2021/07/15	1	81.20	2	81.20	81.30	-1	6,323	-0.02%
2021/07/14	3	80.30	1.2	80.17	80.40	1.8	6,340	0.03%
2021/07/13	0	0.00	3.2	80.93	80.50	-3.2	6,371	-0.05%
2021/07/12	1	80.60	1.4	80.57	80.40	-0.4	6,399	-0.01%
2021/07/09	4.1	80.08	29	80.22	80.40	-24.9	6,438	-0.39%
2021/07/08	3	81.00	1	81.30	80.70	2	6,456	0.03%
2021/07/07	3	80.97	5	81.14	81.30	-2	6,494	-0.03%
2021/07/05	3	79.60	1	80.10	80.10	2	6,804	0.03%
2021/07/02	1	79.20	0.4	79.80	79.20	0.7	6,848	0.01%
2021/07/01	4	79.35	1.4	79.73	79.20	2.6	6,857	0.04%
2021/06/30	2	80.20	0	0.00	80.40	2	6,850	0.03%
2021/06/29	3	80.77	9	80.64	80.40	-6	6,860	-0.09%
2021/06/28	10	81.60	2	82.20	81.30	8	6,851	0.12%
2021/06/25	4	81.60	2	81.75	81.40	2	6,849	0.03%
2021/06/24	122	81.33	103.4	81.50	81.20	18.6	6,808	0.27%	大買/大賣/
2021/06/23	0	0.00	7	79.56	80.30	-7	6,699	-0.10%
2021/06/22	8	79.25	0	0.00	79.00	8	6,742	0.12%
2021/06/21	10.8	79.04	0	0.00	79.00	10.8	6,735	0.16%
2021/06/18	0	0.00	24	79.83	80.30	-24	6,686	-0.36%
2021/06/17	11.2	78.42	0	0.00	78.70	11.2	6,623	0.17%
2021/06/16	2.1	79.00	0	0.00	78.90	2.1	6,644	0.03%
2021/06/15	23.2	79.08	3	79.23	78.90	20.2	6,641	0.30%
2021/06/11	22.2	78.39	3	78.20	78.40	19.2	6,606	0.29%
2021/06/10	37	77.58	0	0.00	77.40	37	6,613	0.56%
2021/06/09	3	77.47	1	77.50	77.10	2	6,596	0.03%
2021/06/08	0	0.00	2	77.40	77.40	-2	6,587	-0.03%
2021/06/04	22	78.21	4	78.35	77.80	18	6,511	0.28%
2021/06/03	0	0.00	14	78.81	79.00	-14	6,460	-0.22%
2021/06/02	67.9	80.44	4.5	78.91	78.20	63.4	6,403	0.99%
2021/06/01	6	80.42	82	79.89	81.60	-76	6,172	-1.23%
2021/05/31	14.1	77.95	1	77.90	77.80	13.1	5,989	0.22%
2021/05/28	22.5	77.30	1	77.10	77.40	21.5	5,927	0.36%
2021/05/27	40	76.30	0	0.00	76.40	40	5,755	0.69%
2021/05/26	24	77.30	0	0.00	76.30	24	4,572	0.52%
2021/05/24	1	77.90	1	78.50	77.40	0	4,333	0.00%
2021/05/21	10	79.87	0	0.00	78.50	10	4,223	0.24%
2021/05/20	1	78.10	10	78.97	78.90	-9	4,187	-0.21%
2021/05/18	23	78.18	2	78.80	79.00	21	4,135	0.51%
2021/05/17	3	77.97	6	77.33	78.20	-3	4,118	-0.07%
2021/05/13	7	78.81	6	79.90	79.20	1	4,024	0.02%
2021/05/12	7	80.00	6	79.63	80.40	1	3,944	0.03%
2021/05/11	5	79.88	6	80.48	79.30	-1	3,809	-0.03%
2021/05/10	5	82.48	1	85.10	82.20	4	3,714	0.11%
2021/05/07	3.1	84.68	0.1	85.50	84.90	3.1	3,674	0.08%
2021/05/05	0	0.00	1	82.30	80.70	-1	3,613	-0.03%
2021/05/04	2	83.10	5	83.00	83.40	-3	3,580	-0.08%
2021/05/03	2	84.50	1	84.50	84.60	1	3,524	0.03%
2021/04/29	2	85.35	1	84.80	84.50	1	3,521	0.03%
2021/04/28	1	85.00	0	0.00	84.80	1	3,514	0.03%
2021/04/27	10	85.47	0	0.00	85.00	10	3,485	0.29%
2021/04/23	1	86.10	0	0.00	85.80	1	3,460	0.03%
2021/04/22	1	86.40	0	0.00	86.40	1	3,458	0.03%
2021/04/21	2	86.70	1	86.50	86.20	1	3,456	0.03%
2021/04/20	10	87.99	0	0.00	87.80	10	3,401	0.29%
2021/04/19	4	87.88	2	88.50	88.10	2	3,368	0.06%
2021/04/16	2	87.70	4	88.35	88.10	-2	3,317	-0.06%
2021/04/15	6	88.78	0	0.00	88.40	6	3,302	0.18%
2021/04/14	5	89.60	0	0.00	89.70	5	3,266	0.15%
2021/04/13	7	90.33	0	0.00	89.40	7	3,223	0.22%
2021/04/12	7	92.03	3	91.90	92.00	4	3,167	0.13%
2021/04/09	21	93.18	6	93.42	90.60	15	3,092	0.49%
2021/04/08	3	105.33	0	0.00	106.00	3	2,787	0.11%
2021/04/07	1	104.50	2.1	104.95	106.00	-1.1	2,713	-0.04%
2021/04/01	0	0.00	4	103.50	103.00	-4	2,630	-0.15%
2021/03/31	1	102.50	1	103.00	101.50	0	2,579	0.00%
2021/03/30	0	0.00	3	102.00	102.50	-3	2,530	-0.12%
2021/03/26	5	99.80	0	0.00	99.40	5	2,445	0.20%
2021/03/25	1	102.50	1	99.90	102.00	0	2,400	0.00%
2021/03/24	0	0.00	1	98.60	99.00	-1	2,314	-0.04%
2021/03/19	0	0.00	0	95.30	95.30	0	2,255	0.00%
2021/03/18	1	96.50	0	0.00	95.70	1	2,194	0.05%
2021/03/16	0	0.00	9	97.59	95.70	-9	2,135	-0.42%
2021/03/15	1	95.50	0	0.00	95.60	1	2,098	0.05%
2021/03/11	0	0.00	2	95.45	95.70	-2	2,076	-0.10%
2021/03/04	0	0.00	1	94.80	94.10	-1	2,107	-0.05%
2021/03/02	0.1	94.50	0.2	92.10	92.60	-0.2	2,065	-0.01%
2021/02/26	7	93.21	0	0.00	93.80	7	2,036	0.34%
2021/02/25	1.3	94.23	10	94.25	95.00	-8.7	1,980	-0.44%
2021/02/23	0.2	90.90	0	0.00	91.20	0.2	1,927	0.01%
2021/02/22	0	0.00	5	90.70	90.80	-5	1,903	-0.26%
2021/02/19	0	0.00	1	89.00	88.50	-1	1,872	-0.05%
2021/02/18	0	0.00	5	87.70	88.30	-5	1,850	-0.27%
2021/02/17	1	87.90	1	89.00	88.10	0	1,825	0.00%
2021/02/05	0	0.00	1	87.40	87.40	-1	1,782	-0.06%
2021/02/02	0	0.00	2	88.40	88.40	-2	1,795	-0.11%
2021/01/29	5	87.30	0	0.00	86.50	5	1,824	0.27%
2021/01/28	1	89.30	0	0.00	89.20	1	1,795	0.06%
2021/01/26	5	88.50	6	89.25	87.90	-1	1,748	-0.06%
2021/01/25	0	0.00	10	88.30	88.60	-10	1,712	-0.58%
2021/01/22	0	0.00	0.1	88.00	87.70	-0.1	1,705	0.00%
2021/01/21	2	87.30	0	0.00	86.50	2	1,689	0.12%
2021/01/18	0	0.00	6	86.60	87.40	-6	1,647	-0.36%
2021/01/13	6	86.50	0	0.00	86.10	6	1,683	0.36%
2021/01/07	2	87.90	0	0.00	87.40	2	1,617	0.12%
2021/01/06	0	0.00	1	85.90	86.00	-1	1,591	-0.06%
2020/12/17	10	86.30	0	0.00	85.60	10	1,673	0.60%
2020/12/16	0	0.00	10	87.60	87.50	-10	1,659	-0.60%
2020/12/10	0	0.00	1	88.00	87.20	-1	1,738	-0.06%
2020/12/09	1	88.00	0	0.00	88.00	1	1,728	0.06%
2020/12/03	1	86.80	0	0.00	86.80	1	1,691	0.06%
2020/12/02	2	86.80	1	86.90	87.20	1	1,669	0.06%
2020/11/23	3	86.07	1	85.90	86.30	2	1,639	0.12%
2020/11/18	6	86.10	0	0.00	86.00	6	1,658	0.36%
2020/11/11	5	86.10	0	0.00	85.70	5	1,788	0.28%
2020/11/09	1	87.30	1	87.60	86.60	0	1,805	0.00%
2020/10/28	0	0.00	5	86.70	86.90	-5	2,053	-0.24%
2020/10/22	0	0.00	0.1	84.40	84.40	-0.1	2,073	-0.01%
2020/10/15	5	84.40	0	0.00	84.70	5	2,071	0.24%
2020/09/21	2	84.70	1	84.60	84.70	1	2,374	0.04%
2020/09/16	0	0.00	1	87.10	86.80	-1	2,406	-0.04%
2020/09/15	0.1	87.30	0	0.00	87.30	0.1	2,408	0.00%
2020/09/11	0.1	87.50	0	0.00	87.40	0.1	2,507	0.00%
2020/09/03	2	87.60	0	0.00	87.30	2	2,586	0.08%
2020/09/02	1	88.70	0	0.00	88.80	1	2,595	0.04%
2020/09/01	1	87.60	0	0.00	88.20	1	2,614	0.04%
2020/08/26	0	0.00	1	88.80	89.60	-1	2,656	-0.04%
2020/08/25	1	91.60	5	91.70	90.70	-4	2,724	-0.15%
2020/08/24	4	90.23	4	90.33	90.50	0	2,807	0.00%
2020/08/20	5	90.00	0	0.00	87.30	5	2,879	0.17%
2020/08/19	5	91.44	5	91.60	90.90	0	2,869	0.00%
2020/08/18	3	89.97	3	90.10	89.40	0	2,831	0.00%
2020/08/17	0	0.00	1	88.10	88.20	-1	2,788	-0.04%
2020/08/14	2	87.90	0	0.00	88.00	2	2,783	0.07%
2020/08/12	5	86.10	5	87.80	88.70	0	2,751	0.00%
2020/08/11	6	90.43	1	94.00	88.60	5	2,706	0.18%
2020/08/10	6	91.70	11	91.71	93.60	-5	2,642	-0.19%
2020/08/07	1	89.00	1	89.00	88.30	0	2,585	0.00%
2020/08/06	1	88.40	0	0.00	88.00	1	2,590	0.04%
2020/08/05	1	85.70	0	0.00	87.80	1	2,604	0.04%
2020/08/03	0	0.00	1	84.90	84.60	-1	2,674	-0.04%
2020/07/28	0	0.00	1	85.10	84.30	-1	2,800	-0.04%
2020/07/24	5	87.10	0.6	87.00	87.00	4.4	2,868	0.15%
2020/07/23	1	89.50	3	89.03	89.10	-2	2,896	-0.07%
2020/07/21	0	0.00	3	88.40	87.70	-3	2,910	-0.10%
2020/07/15	0	0.00	7	88.91	87.40	-7	2,961	-0.24%
2020/07/10	0	0.00	5	86.28	85.60	-5	3,010	-0.17%
2020/07/09	0	0.00	2	85.05	85.50	-2	3,011	-0.07%
2020/07/08	1	83.90	1	82.80	83.90	0	3,002	0.00%
2020/07/07	5	84.34	0	0.00	83.70	5	3,012	0.17%
2020/07/06	5	87.10	1	87.80	87.30	4	3,034	0.13%
2020/07/03	1	87.10	4	87.18	87.30	-3	3,096	-0.10%
2020/07/02	1	86.10	1	85.20	86.10	0	3,116	0.00%
2020/07/01	1	85.70	1	85.20	84.50	0	3,163	0.00%
2020/06/30	1	84.50	0	0.00	85.20	1	3,198	0.03%
2020/06/24	1	84.50	0	0.00	84.60	1	3,222	0.03%
2020/06/23	0	0.00	2	86.00	85.20	-2	3,251	-0.06%
2020/06/22	0	0.00	1	85.80	84.70	-1	3,254	-0.03%
2020/06/19	6	83.70	13	83.84	83.70	-7	3,271	-0.21%
2020/06/18	7	83.50	2	85.80	83.50	5	3,244	0.15%
2020/06/17	2	85.20	0	0.00	84.80	2	3,249	0.06%
2020/06/16	2	85.95	2	86.05	86.00	0	3,282	0.00%
2020/06/12	2	84.95	1	85.00	85.00	1	3,360	0.03%
2020/06/11	5	86.80	0	0.00	86.40	5	3,402	0.15%
2020/06/10	1	86.20	3.5	87.43	87.40	-2.5	3,425	-0.07%
2020/06/08	0	0.00	3	87.20	87.20	-3	3,549	-0.08%
2020/06/05	6	86.20	7	86.67	86.00	-1	3,605	-0.03%
2020/06/03	1	86.70	0	0.00	88.00	1	3,609	0.03%
2020/06/01	4	88.08	10	88.62	88.50	-6	3,571	-0.17%
2020/05/29	0	0.00	15	85.57	86.00	-15	3,488	-0.43%
2020/05/28	1	83.90	13	84.62	83.90	-12	3,429	-0.35%
2020/05/27	5	82.96	2	83.35	83.90	3	3,425	0.09%
2020/05/26	3	82.07	1	82.20	82.00	2	3,418	0.06%
2020/05/20	0	0.00	0.1	80.60	81.10	-0.1	3,435	0.00%
2020/05/19	0	0.00	1	81.50	81.00	-1	3,421	-0.03%
2020/05/18	0.1	80.90	0	0.00	81.00	0.1	3,410	0.00%
2020/05/15	0	0.00	1	81.00	80.60	-1	3,398	-0.03%
2020/05/14	0	0.00	1	81.10	80.80	-1	3,366	-0.03%
2020/05/12	0	0.00	1	79.80	80.30	-1	3,336	-0.03%
2020/05/11	0	0.00	1	80.10	79.80	-1	3,311	-0.03%
2020/05/08	4	80.33	0	0.00	79.70	4	3,288	0.12%
2020/05/04	0	0.00	1	81.80	81.80	-1	3,118	-0.03%
2020/04/30	1	84.40	0	0.00	84.40	1	3,092	0.03%
2020/04/29	22	84.15	2	83.70	84.50	20	3,080	0.65%
2020/04/27	0	0.00	1	81.90	81.70	-1	3,080	-0.03%
2020/04/21	8.1	81.81	2	81.60	81.90	6.1	2,978	0.20%
2020/04/20	4	83.15	2	82.60	83.50	2	2,959	0.07%
2020/04/17	2	82.05	2	81.80	81.80	0	2,946	0.00%
2020/04/15	1	79.20	0	0.00	79.30	1	2,854	0.04%
2020/04/14	0	0.00	3	76.70	78.50	-3	2,830	-0.11%
2020/04/13	2	75.01	1	75.40	75.10	1	2,838	0.04%
2020/04/10	2.1	76.84	0	0.00	76.10	2.1	2,836	0.07%
2020/04/09	2	79.15	1	78.40	77.80	1	2,804	0.04%
2020/04/08	1.1	82.98	0	0.00	82.80	1.1	2,715	0.04%
2020/04/07	3	82.20	2	83.20	82.40	1	2,638	0.04%
2020/04/06	1	81.00	3	81.30	81.50	-2	2,600	-0.08%
2020/04/01	2.1	79.34	0	0.00	79.00	2.1	2,518	0.08%
2020/03/27	0	0.00	5	76.70	76.60	-5	2,388	-0.21%
2020/03/26	0	0.00	1	73.50	74.60	-1	2,320	-0.04%
2020/03/25	6	73.45	3	73.90	72.30	3	2,297	0.13%
2020/03/24	2	70.45	3	70.87	71.10	-1	2,250	-0.04%
2020/03/23	2	69.05	0	0.00	68.20	2	2,221	0.09%
2020/03/20	3	73.57	1	76.50	72.00	2	2,210	0.09%
2020/03/19	1.1	74.80	2	75.00	73.10	-0.9	2,187	-0.04%
2020/03/18	1	76.00	2	76.40	76.00	-1	2,117	-0.05%
2020/03/13	3	76.37	1	78.90	79.60	2	1,997	0.10%
2020/03/12	4	80.73	4	82.35	81.00	0	1,946	0.00%
2020/03/11	1	82.50	2	84.60	81.70	-1	1,867	-0.05%
2020/03/10	3	80.47	2	80.90	80.40	1	1,807	0.06%
2020/03/09	1	81.00	0	0.00	80.60	1	1,787	0.06%
2020/03/06	1	82.30	0	0.00	82.20	1	1,789	0.06%
2020/03/04	1	83.10	1	82.80	82.90	0	1,806	0.00%
2020/02/27	0.2	83.50	1	82.10	83.50	-0.8	1,830	-0.04%
2020/02/26	7	81.73	0	0.00	81.30	7	1,827	0.38%
2020/02/25	1	83.80	0	0.00	83.40	1	1,831	0.05%
2020/02/24	1	83.70	0	0.00	83.60	1	1,857	0.05%
2020/02/20	1	86.70	0	0.00	85.60	1	1,862	0.05%
2020/02/12	0.2	86.10	0	86.10	86.10	0.2	1,965	0.01%
2020/02/05	0.2	86.00	0	0.00	86.00	0.2	2,063	0.01%
2020/02/03	1	85.70	0	0.00	85.70	1	2,074	0.05%
2020/01/30	0	0.00	5	85.30	84.50	-5	2,036	-0.25%
2020/01/16	2	88.95	0	0.00	88.40	2	2,102	0.10%
2020/01/15	0	0.00	2	89.50	89.40	-2	2,130	-0.09%
2020/01/14	1	88.80	0	0.00	89.10	1	2,133	0.05%
2020/01/13	0	0.00	19	88.00	89.10	-19	2,102	-0.90%
2020/01/10	5	85.50	0	0.00	85.30	5	2,122	0.24%
2020/01/07	6	84.80	0	0.00	85.70	6	2,121	0.28%
2020/01/02	10	88.95	0	0.00	88.80	10	2,089	0.48%
2019/12/31	1	89.00	0	0.00	89.00	1	2,108	0.05%
2019/12/12	0	0.00	50	92.50	92.50	-50	2,308	-2.17%
2019/12/09	0	0.00	2	91.80	92.30	-2	2,311	-0.09%
2019/12/06	51	90.70	0	0.00	90.70	51	2,295	2.22%
2019/11/26	0	0.00	1	90.20	92.00	-1	2,380	-0.04%
2019/11/21	0	0.00	1	90.50	89.80	-1	2,305	-0.04%
2019/11/15	4	91.78	0	0.00	91.30	4	2,301	0.17%
2019/11/14	1	91.80	5	92.72	92.20	-4	2,308	-0.17%
2019/11/13	1	91.50	1	92.20	91.30	0	2,315	0.00%
2019/11/12	3	92.33	12	93.43	93.20	-9	2,319	-0.39%
2019/11/11	11	91.95	4	91.65	91.60	7	2,357	0.30%
2019/11/08	10	94.89	2	95.30	93.80	8	2,404	0.33%
2019/11/05	1	96.10	0	0.00	97.40	1	2,443	0.04%
2019/10/29	2	97.35	0	0.00	97.10	2	2,431	0.08%
2019/10/28	3	99.67	4	99.80	97.00	-1	2,418	-0.04%
2019/10/25	2	97.00	5	96.26	96.70	-3	2,360	-0.13%
2019/10/22	0	0.00	1	93.20	92.60	-1	2,277	-0.04%
2019/10/16	0	0.00	1	93.10	93.00	-1	2,215	-0.05%
2019/10/14	1	92.40	0	91.50	91.40	1	2,230	0.04%
2019/10/02	0	0.00	1	91.70	92.30	-1	2,266	-0.04%
2019/09/25	1	93.70	1	93.00	93.90	0	2,242	0.00%
2019/09/11	1	91.60	1	91.00	91.00	0	2,318	0.00%
2019/09/06	12	92.43	10	93.05	91.70	2	2,274	0.09%
2019/09/05	0	0.00	0.2	89.80	89.80	-0.2	2,192	-0.01%
2019/09/04	0	0.00	0.2	88.50	89.00	-0.2	2,178	-0.01%
2019/08/30	0	0.00	5	89.80	88.20	-5	2,272	-0.22%
2019/08/16	0	0.00	1	86.50	87.20	-1	2,179	-0.05%
2019/08/15	0	0.00	3	87.53	87.30	-3	2,150	-0.14%
2019/08/14	2	89.25	0	0.00	89.60	2	2,135	0.09%
2019/08/13	6	89.43	8	89.35	90.00	-2	2,074	-0.10%
2019/08/12	3	83.53	5	84.61	87.70	-2	1,994	-0.10%
2019/08/07	1	79.50	1	79.80	78.70	0	1,894	0.00%
2019/08/05	0	0.00	1	77.20	77.20	-1	1,902	-0.05%
2019/07/31	1	79.40	1	79.60	79.40	0	2,109	0.00%
2019/07/29	1	80.30	1	80.10	80.50	0	2,170	0.00%
2019/07/25	1	82.00	1	82.40	82.60	0	2,172	0.00%
2019/07/23	2	81.10	2	81.25	81.80	0	2,184	0.00%
2019/07/17	1	80.90	1	81.30	81.30	0	2,173	0.00%
2019/07/12	1	79.80	1	79.70	80.00	0	2,208	0.00%
2019/07/11	1	79.30	6	79.45	79.00	-5	2,249	-0.22%
2019/07/10	2	77.60	2	78.05	78.00	0	2,227	0.00%
2019/07/04	1	78.00	1	78.80	78.00	0	2,232	0.00%
2019/06/27	1	76.60	1	76.90	77.10	0	2,264	0.00%
2019/06/17	0	0.00	1	76.90	76.30	-1	2,033	-0.05%
2019/06/10	1	78.00	1	78.70	79.00	0	2,046	0.00%
2019/06/04	0.2	74.30	0	0.00	74.30	0.2	2,044	0.01%
2019/06/03	0	0.00	6	75.08	74.90	-6	2,044	-0.29%
2019/05/31	0	0.00	1	74.70	74.90	-1	2,056	-0.05%
2019/05/30	0	0.00	10	73.70	74.30	-10	2,051	-0.49%
2019/05/29	1	74.00	2	74.10	74.00	-1	2,063	-0.05%
2019/05/27	0.2	72.90	0	0.00	73.00	0.2	2,007	0.01%
2019/05/23	0.3	72.10	0	0.00	72.10	0.3	1,999	0.01%
2019/05/17	0.2	70.80	0	0.00	70.80	0.2	1,958	0.01%
2019/05/16	2.1	71.68	0	0.00	71.00	2.1	1,953	0.11%
2019/05/14	8	71.15	0	0.00	72.00	8	1,934	0.41%
2019/05/09	12	71.93	10	71.37	70.90	2	1,900	0.11%
2019/05/08	1	74.80	1.8	76.07	75.90	-0.8	1,763	-0.05%
2019/05/07	1	74.80	0	0.00	74.80	1	1,703	0.06%
2019/05/06	3	73.47	2	73.50	72.90	1	1,655	0.06%
2019/05/03	0	0.00	0.1	76.20	76.50	-0.1	1,617	-0.01%
2019/05/02	6	75.12	0	0.00	75.20	6	1,603	0.37%
2019/04/25	1	75.30	0	0.00	75.30	1	1,589	0.06%
2019/04/19	2	75.90	2	76.70	76.10	0	1,616	0.00%
2019/04/18	5	76.48	1	76.30	76.30	4	1,597	0.25%
2019/04/17	3	75.60	32	75.37	75.50	-29	1,554	-1.87%
2019/04/12	6	71.23	1	71.00	71.80	5	1,464	0.34%
2019/04/11	6.1	72.26	0	0.00	72.00	6.1	1,456	0.42%
2019/04/10	0	0.00	11	73.18	73.20	-11	1,446	-0.76%
2019/04/08	1.1	70.95	0	0.00	71.40	1.1	1,398	0.08%
2019/04/03	0	0.00	1	71.30	71.40	-1	1,369	-0.07%
2019/04/02	0	0.00	1	71.20	71.10	-1	1,357	-0.07%
2019/03/29	0	0.00	1	71.80	71.70	-1	1,332	-0.08%
2019/03/28	0	0.00	5	71.30	71.30	-5	1,323	-0.38%
2019/03/27	1	70.90	1	71.00	71.30	0	1,318	0.00%
2019/03/25	1	69.20	0	0.00	69.60	1	1,358	0.07%
2019/03/20	0	0.00	1	70.40	70.30	-1	1,364	-0.07%
2019/03/13	1	70.40	1	71.20	70.30	0	1,343	0.00%
2019/03/12	1	70.80	1	71.20	70.00	0	1,336	0.00%
2019/03/11	3	70.27	2	70.40	70.40	1	1,329	0.08%
2019/03/08	1	69.00	2	69.75	69.10	-1	1,299	-0.08%
2019/03/07	0	0.00	1	68.30	67.70	-1	1,278	-0.08%
2019/03/04	2	66.95	0	0.00	67.30	2	1,271	0.16%
2019/02/26	0	0.00	1	66.80	67.50	-1	1,247	-0.08%
2019/01/30	1.1	67.82	0	0.00	67.10	1.1	1,211	0.09%
2019/01/29	2	67.80	2	67.30	67.90	0	1,210	0.00%
2019/01/25	0	0.00	2	68.20	68.50	-2	1,200	-0.17%
2019/01/23	0	0.00	1	67.80	68.50	-1	1,232	-0.08%
2019/01/18	0	0.00	5	67.64	67.70	-5	1,259	-0.40%
2019/01/17	0	0.00	1	66.30	66.30	-1	1,248	-0.08%
2019/01/16	1	66.40	1	66.30	66.70	0	1,282	0.00%
2019/01/14	2	67.50	9	67.26	67.50	-7	1,325	-0.53%
2019/01/11	3	66.00	5	66.30	66.70	-2	1,347	-0.15%
2019/01/10	0.2	65.00	1	64.20	65.20	-0.8	1,322	-0.06%
2019/01/09	0	0.00	1	64.80	65.00	-1	1,320	-0.08%
2019/01/08	2	64.60	2	64.50	65.00	0	1,325	0.00%
2019/01/02	0	0.00	1	62.80	63.40	-1	1,433	-0.07%
2018/12/24	2	61.70	0	0.00	62.70	2	1,523	0.13%
2018/12/22	5	62.30	0	0.00	62.30	5	1,535	0.33%
2018/12/21	1	62.90	0	0.00	63.00	1	1,554	0.06%
2018/12/20	2	64.35	3	64.37	63.70	-1	1,565	-0.06%
2018/12/19	2	64.40	8	64.43	64.10	-6	1,558	-0.38%
2018/12/18	1	63.00	2	62.80	63.00	-1	1,537	-0.07%
2018/12/17	1	61.50	0	0.00	61.10	1	1,507	0.07%
2018/12/13	0	0.00	1	62.20	62.80	-1	1,506	-0.07%
2018/12/12	6	62.33	2	62.95	62.00	4	1,510	0.26%
2018/12/11	2	62.40	3	62.27	62.10	-1	1,508	-0.07%
2018/12/06	0	0.00	1	61.00	61.40	-1	1,518	-0.07%
2018/11/30	1	60.90	0	0.00	60.30	1	1,503	0.07%
2018/11/26	2	59.75	4	60.40	59.80	-2	1,464	-0.14%
2018/11/23	0	0.00	4	60.90	60.60	-4	1,453	-0.28%
2018/11/20	1	60.60	0	0.00	61.30	1	1,445	0.07%
2018/11/13	4	59.35	0	0.00	60.00	4	1,461	0.27%
2018/11/01	2.2	60.50	3	60.83	60.50	-0.9	1,419	-0.06%
2018/10/31	0	0.00	1	59.60	61.90	-1	1,411	-0.07%
2018/10/24	0	0.00	1	59.40	60.00	-1	1,389	-0.07%
2018/10/23	0	0.00	2	59.00	58.20	-2	1,352	-0.15%
2018/10/18	1	55.70	0.4	55.80	55.60	0.6	1,270	0.05%
2018/10/12	1	53.80	1	54.90	54.90	0	1,194	0.00%
2018/10/09	2	57.80	2	58.15	57.90	0	1,118	0.00%
2018/10/05	0	0.00	0.1	59.60	58.30	-0.1	1,089	0.00%
2018/10/04	1	58.60	0	0.00	59.20	1	1,076	0.09%
2018/10/02	9	61.10	0	0.00	61.30	9	1,050	0.86%
2018/09/28	0	0.00	2	61.60	61.80	-2	1,018	-0.20%
2018/09/27	1	61.00	0	0.00	61.10	1	1,004	0.10%
2018/09/25	1	61.80	0	0.00	61.60	1	984	0.10%
2018/09/21	7	62.37	0	0.00	62.40	7	976	0.72%
2018/09/20	5	62.70	0	0.00	62.50	5	971	0.51%
2018/09/18	3.2	62.87	0	0.00	62.80	3.2	981	0.32%
2018/09/17	1	62.30	1	62.50	63.00	0	977	0.00%
2018/09/13	1	61.90	0	0.00	62.10	1	981	0.10%
2018/09/12	1	61.60	5	62.10	61.60	-4	1,014	-0.39%
2018/09/11	1	63.50	14	63.20	63.30	-13	1,015	-1.28%
2018/09/07	4	65.20	0	0.00	65.20	4	1,055	0.38%
2018/09/06	1	65.40	0	0.00	65.30	1	1,047	0.10%
2018/09/04	2	64.30	0	0.00	64.70	2	1,027	0.19%
2018/09/03	1	64.10	0	0.00	64.20	1	1,033	0.10%
2018/08/29	1	65.10	0	0.00	65.70	1	1,047	0.10%
2018/08/28	3	65.33	0	0.00	66.00	3	1,054	0.28%
2018/08/27	0	0.00	9	64.62	64.80	-9	1,070	-0.84%
2018/08/24	1	64.10	1	65.20	65.40	0	1,072	0.00%
2018/08/22	2	65.35	0	0.00	65.20	2	1,116	0.18%
2018/08/21	3	65.10	0	0.00	66.50	3	1,110	0.27%
2018/08/16	0	0.00	5	65.10	65.30	-5	1,092	-0.46%
2018/08/15	1	66.40	0	0.00	66.00	1	1,095	0.09%
2018/08/14	2	66.45	0	0.00	66.60	2	1,111	0.18%
2018/08/09	3	68.30	0	0.00	68.10	3	1,179	0.25%
2018/08/03	1	66.70	0	0.00	66.40	1	1,198	0.08%
2018/08/01	6	67.85	0	0.00	67.70	6	1,188	0.50%
2018/07/27	3	67.30	0	0.00	67.80	3	1,161	0.26%
2018/07/16	4	67.25	0	0.00	67.10	4	1,147	0.35%
2018/07/12	0	0.00	1	68.30	68.20	-1	1,147	-0.09%
2018/07/11	2	65.90	0	0.00	66.00	2	1,141	0.18%
2018/07/10	3	66.87	0	0.00	66.60	3	1,132	0.26%
2018/07/09	0	0.00	1	67.40	67.80	-1	1,129	-0.09%
2018/07/06	2	66.80	0	0.00	67.10	2	1,132	0.18%
2018/07/04	5	67.48	5	67.10	67.60	0	1,142	0.00%
2018/07/03	7	66.69	0	0.00	66.30	7	1,149	0.61%
2018/06/27	1	68.90	0	0.00	68.80	1	1,118	0.09%
2018/06/25	1.1	69.01	0	0.00	69.10	1.1	1,113	0.09%
2018/06/22	1	69.90	0	0.00	69.60	1	1,105	0.09%
2018/06/21	1	69.70	0	0.00	69.30	1	1,092	0.09%
2018/06/04	5	72.60	0	0.00	72.60	5	964	0.52%
2018/06/01	0	0.00	1	72.00	71.90	-1	962	-0.10%
2018/05/28	6	71.60	0	0.00	71.60	6	910	0.66%
2018/05/15	1	72.80	0	0.00	72.70	1	894	0.11%
2018/04/19	0	0.00	0.5	75.50	75.50	-0.5	882	-0.06%
2018/04/12	1	75.50	1	75.80	75.80	0	868	0.00%
2018/04/10	1	75.30	0	0.00	75.60	1	862	0.12%
2018/04/02	0	0.00	1	75.20	74.60	-1	838	-0.12%
2018/03/31	0.1	75.00	0	0.00	75.10	0.1	837	0.01%
2018/03/30	0	0.00	20	74.51	75.10	-20	837	-2.39%
2018/03/29	0	0.00	2	74.00	74.10	-2	832	-0.24%
2018/03/26	1	73.70	0	0.00	73.30	1	811	0.12%
2018/03/23	22	73.78	0	0.00	73.50	22	810	2.72%
2018/03/22	0	0.00	27	74.99	74.70	-27	804	-3.36%
2018/03/21	0.5	74.30	1	74.30	74.30	-0.5	782	-0.06%
2018/03/20	1.1	74.02	0	0.00	74.10	1.1	804	0.13%
2018/03/19	0	0.00	1	74.50	74.50	-1	803	-0.12%
2018/03/16	0.1	74.00	0	0.00	73.80	0.1	796	0.01%
2018/03/15	1.1	74.00	0	0.00	74.00	1.1	775	0.14%
2018/03/14	0	0.00	1	74.40	74.30	-1	771	-0.13%
2018/03/13	0	0.00	1	74.40	74.40	-1	764	-0.13%
2018/03/12	2	74.55	1	74.70	74.00	1	762	0.13%
2018/03/07	0	0.00	13	73.67	74.00	-13	752	-1.73%
2018/03/06	0.1	72.50	0	0.00	72.40	0.1	753	0.01%
2018/03/02	14	72.38	2	72.50	72.60	12	795	1.51%
2018/03/01	7	72.43	0	0.00	73.30	7	795	0.88%
2018/02/27	1	71.90	0	0.00	71.90	1	782	0.13%
2018/02/26	4	72.15	0	0.00	72.50	4	761	0.53%
2018/02/23	2	72.25	0	0.00	72.30	2	738	0.27%
2018/02/21	0	0.00	1	73.00	72.20	-1	741	-0.13%
2018/02/09	6	72.23	0	0.00	72.00	6	723	0.83%
2018/02/06	4	73.40	0	0.00	73.10	4	709	0.56%
2018/02/05	2	75.80	0	0.00	75.10	2	683	0.29%
2018/01/25	0	0.00	7	76.90	77.00	-7	715	-0.98%
2018/01/24	2	76.70	0	0.00	77.10	2	709	0.28%
2018/01/18	0	0.00	12	75.67	76.40	-12	696	-1.72%
2018/01/17	0	0.00	10	75.20	75.50	-10	699	-1.43%
2018/01/16	0	0.00	4	75.20	75.10	-4	698	-0.57%
2018/01/12	3	74.30	0	0.00	74.40	3	721	0.42%
2018/01/11	0	0.00	20	74.40	74.60	-20	730	-2.74%
2018/01/05	1	74.50	0	0.00	74.40	1	803	0.12%
2018/01/04	0.1	75.00	0	0.00	74.80	0.1	809	0.01%