盛群 (6202)-台新-高雄券商分點個股進出

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
58.9
漲跌
▼0.3
漲幅
-0.51%
成交量
2,128張
產業
上市半導體類股
799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

盛群 (6202)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	60.25	19	59.92	58.90	-17	1,328	-1.28%
2024/05/02	2.1	59.21	1	59.20	59.20	1.1	1,301	0.09%
2024/04/30	30	58.94	6	60.28	60.00	24	1,249	1.92%
2024/04/29	2	59.00	0	0.00	59.20	2	1,227	0.16%
2024/04/26	4.1	58.72	3	58.80	58.30	1.1	1,216	0.09%
2024/04/25	3.1	58.34	4	58.78	58.80	-0.9	1,199	-0.08%
2024/04/24	12	58.08	5	58.58	58.30	7	1,182	0.59%
2024/04/23	1	57.80	3	57.43	57.60	-2	1,164	-0.17%
2024/04/22	3.2	56.58	2	56.40	55.90	1.2	1,150	0.10%
2024/04/19	8.4	57.71	6.3	58.50	57.00	2.1	1,134	0.19%
2024/04/18	5.2	57.61	1	58.00	58.50	4.2	1,095	0.38%
2024/04/17	1	56.30	0	0.00	56.30	1	1,075	0.09%
2024/04/16	7.1	55.95	4	56.05	56.10	3.1	1,074	0.28%
2024/04/15	2	58.30	4	58.30	58.00	-2	1,078	-0.19%
2024/04/12	0	0.00	2	58.95	59.00	-2	1,071	-0.19%
2024/04/11	4.2	57.93	3	57.60	57.80	1.2	1,060	0.11%
2024/04/10	10.1	58.49	9.3	58.85	58.40	0.8	1,055	0.08%
2024/04/09	1.4	57.91	0	0.00	57.30	1.4	1,029	0.14%
2024/04/08	6	58.00	2	58.10	57.90	4	1,022	0.39%
2024/04/03	21.2	58.80	34.2	58.64	59.00	-13	1,017	-1.28%
2024/04/02	38.3	59.73	24.7	59.46	59.70	13.6	1,013	1.34%
2024/04/01	3	54.90	1	55.30	55.70	2	904	0.22%
2024/03/29	0.4	53.98	2	53.80	53.90	-1.6	891	-0.18%
2024/03/28	0.1	55.00	0	54.53	54.00	0.1	890	0.01%
2024/03/27	0.7	55.21	1	55.20	55.00	-0.3	889	-0.03%
2024/03/26	4.1	54.68	0	0.00	54.50	4.1	885	0.46%
2024/03/25	1.3	54.02	0	0.00	54.20	1.3	879	0.15%
2024/03/22	10.1	53.91	0	0.00	54.70	10.1	874	1.16%
2024/03/20	1.3	53.16	0	0.00	53.00	1.3	903	0.15%
2024/03/19	1.1	53.92	0	0.00	53.90	1.1	907	0.12%
2024/03/18	0	53.30	0	0.00	53.80	0	915	0.00%
2024/03/15	4	53.60	0	0.00	53.00	4	910	0.44%
2024/03/14	1	54.71	0	0.00	54.80	1	902	0.11%
2024/03/13	3.7	55.89	41	55.60	55.30	-37.3	897	-4.16%
2024/03/12	5	56.90	1	56.90	56.80	4	895	0.45%
2024/03/11	1.1	56.90	1	55.80	57.20	0.1	909	0.01%
2024/03/08	2.2	55.88	26	56.08	56.20	-23.9	913	-2.61%
2024/03/07	10	57.92	103	57.99	57.70	-93	942	-9.86%	大賣/
2024/03/06	112.2	59.55	1	59.10	59.10	111.2	979	11.35%	大買/鉅額交易
2024/03/05	3	60.26	0	0.00	59.90	3	978	0.31%
2024/03/04	3.1	59.81	1	60.00	59.60	2.1	988	0.21%
2024/03/01	2.3	59.79	1	60.00	59.80	1.3	995	0.13%
2024/02/29	1.1	60.22	0	0.00	60.00	1.1	1,001	0.11%
2024/02/27	1.1	60.82	0	0.00	60.40	1.1	1,007	0.10%
2024/02/26	3.3	60.95	3	61.00	60.80	0.3	1,046	0.03%
2024/02/23	4.4	61.57	3	61.47	61.20	1.4	1,068	0.13%
2024/02/22	4.3	61.50	0	0.00	61.40	4.3	1,080	0.40%
2024/02/20	0.1	61.30	19.1	61.10	61.00	-19	1,110	-1.71%
2024/02/19	1.5	61.33	15.7	61.38	61.30	-14.2	1,122	-1.26%
2024/02/16	2	60.65	2	60.75	61.00	0	1,153	0.00%
2024/02/15	0.3	60.02	0	0.00	60.50	0.3	1,178	0.02%
2024/02/05	2.1	60.31	0	0.00	60.20	2.1	1,201	0.17%
2024/02/02	1	61.00	0	0.00	61.00	1	1,210	0.08%
2024/02/01	5.2	61.21	3	61.20	60.90	2.2	1,224	0.18%
2024/01/31	4	61.83	4	61.93	61.80	0	1,275	0.00%
2024/01/30	4.2	60.84	1	60.70	60.60	3.2	1,299	0.25%
2024/01/29	0.1	61.80	0	0.00	61.80	0.1	1,297	0.00%
2024/01/26	2.4	61.62	1	61.70	61.30	1.4	1,308	0.11%
2024/01/24	1	62.50	1	62.30	62.30	0	1,331	0.00%
2024/01/23	0	0.00	4	62.70	62.60	-4	1,343	-0.30%
2024/01/22	1.1	61.33	0	0.00	61.90	1.1	1,354	0.08%
2024/01/19	3	61.10	2.2	61.07	61.10	0.8	1,376	0.06%
2024/01/18	8	61.13	3	60.90	60.90	5	1,385	0.36%
2024/01/17	2	61.55	2	61.05	60.80	0	1,405	0.00%
2024/01/15	0	0.00	1	62.30	62.40	-1	1,460	-0.07%
2024/01/12	1	62.40	2	62.50	62.20	-1	1,508	-0.07%
2024/01/11	2.1	62.76	0	0.00	62.50	2.1	1,529	0.14%
2024/01/10	2.2	62.42	0	0.00	62.50	2.2	1,553	0.14%
2024/01/09	15.1	62.93	0	0.00	62.60	15.1	1,579	0.95%
2024/01/08	9.1	64.42	0	0.00	64.30	9.1	1,571	0.58%
2024/01/05	2.2	65.16	0.2	65.30	64.90	2	1,575	0.12%
2024/01/04	1.1	65.32	0	65.50	65.20	1.1	1,578	0.07%
2024/01/03	0	0.00	1	65.80	65.80	-1	1,585	-0.06%
2024/01/02	0	0.00	1	66.30	66.00	-1	1,580	-0.06%
2023/12/29	8.2	66.91	2	66.45	66.70	6.2	1,574	0.39%
2023/12/28	2.5	66.64	5	66.38	66.40	-2.5	1,561	-0.16%
2023/12/27	0.1	65.50	0	0.00	65.50	0.1	1,539	0.01%
2023/12/26	0.1	65.50	1	65.30	65.20	-1	1,537	-0.06%
2023/12/25	1	64.80	4	65.00	64.70	-3	1,533	-0.20%
2023/12/22	7.1	64.99	2	64.80	64.80	5.1	1,535	0.33%
2023/12/21	1	64.70	0	0.00	64.60	1	1,533	0.07%
2023/12/20	0.1	64.60	2	64.60	65.10	-2	1,538	-0.13%
2023/12/19	4	64.53	0	0.00	64.60	4	1,537	0.26%
2023/12/18	2	65.15	6	65.40	65.00	-4	1,531	-0.26%
2023/12/15	4	66.05	10	65.84	64.90	-6	1,530	-0.39%
2023/12/14	1	66.00	5	65.90	65.90	-4	1,495	-0.27%
2023/12/13	5	66.04	0.4	66.00	65.70	4.6	1,493	0.31%
2023/12/12	6	64.97	0	0.00	65.00	6	1,485	0.40%
2023/12/11	1.1	65.55	0	0.00	65.40	1.1	1,476	0.07%
2023/12/08	3.5	66.03	1	66.30	66.00	2.5	1,461	0.17%
2023/12/07	3	66.17	2	65.90	65.90	1	1,455	0.07%
2023/12/06	4	66.30	4	66.40	66.50	0	1,450	0.00%
2023/12/05	2	67.10	15	67.28	66.90	-13	1,434	-0.91%
2023/12/04	24	69.15	8	68.80	68.10	16	1,431	1.12%
2023/12/01	3	69.17	6	68.93	68.90	-3	1,376	-0.22%
2023/11/30	1	67.90	1	67.10	67.10	0	1,329	0.00%
2023/11/29	1	67.90	3	68.07	68.00	-2	1,322	-0.15%
2023/11/28	0	0.00	1	66.80	67.40	-1	1,309	-0.08%
2023/11/27	3	67.03	3	66.20	66.00	0	1,302	0.00%
2023/11/24	4	67.50	2.5	67.68	67.60	1.5	1,289	0.12%
2023/11/22	0	0.00	1	67.40	67.40	-1	1,229	-0.08%
2023/11/21	1	67.30	1.1	67.22	67.20	-0.1	1,205	-0.01%
2023/11/20	1.1	67.08	0.5	67.43	67.50	0.6	1,188	0.05%
2023/11/16	2	66.45	1	66.20	66.30	1	1,151	0.09%
2023/11/15	2.5	65.92	5	66.22	66.40	-2.5	1,138	-0.22%
2023/11/14	6	65.52	1.1	66.00	65.60	4.9	1,104	0.44%
2023/11/13	14.1	65.46	2	65.35	64.90	12.1	1,080	1.12%
2023/11/10	3.1	63.76	5	64.48	64.20	-1.9	1,058	-0.18%
2023/11/09	2.1	63.95	0	0.00	64.10	2.1	1,049	0.20%
2023/11/08	5	65.00	3	65.20	65.00	2	1,042	0.19%
2023/11/07	0	0.00	5	64.02	64.70	-5	990	-0.51%
2023/11/06	1	62.60	4	62.50	62.60	-3	959	-0.31%
2023/11/03	5.5	62.15	0	0.00	61.90	5.5	956	0.57%
2023/11/02	3	61.83	1	62.60	62.50	2	956	0.21%
2023/11/01	2	62.00	0	0.00	61.90	2	939	0.21%
2023/10/31	7	62.39	2	62.30	61.60	5	939	0.53%
2023/10/30	0	0.00	5	63.90	64.20	-5	939	-0.53%
2023/10/27	11	62.93	2	62.50	62.00	9	942	0.96%
2023/10/26	0	0.00	3	64.27	64.00	-3	926	-0.32%
2023/10/25	2	65.40	4	64.95	65.20	-2	920	-0.22%
2023/10/24	9	65.09	18	65.48	65.10	-9	903	-1.00%
2023/10/23	2	63.60	1	64.60	63.60	1	860	0.12%
2023/10/20	5	65.04	5	64.94	64.80	0	862	0.00%
2023/10/19	2	63.75	8	64.16	64.60	-6	831	-0.72%
2023/10/18	0	0.00	1	63.50	62.70	-1	825	-0.12%
2023/10/17	6	64.05	1	62.90	63.50	5	834	0.60%
2023/10/16	1	62.70	1	62.80	62.20	0	826	0.00%
2023/10/12	1	60.40	0	0.00	61.10	1	838	0.12%
2023/10/11	6	60.72	0	0.00	60.50	6	833	0.72%
2023/10/05	0	0.00	1	62.20	61.90	-1	835	-0.12%
2023/10/03	0	0.00	7	62.40	62.40	-7	841	-0.83%
2023/10/02	1	61.90	0	0.00	61.80	1	845	0.12%
2023/09/28	1	62.10	0	0.00	61.90	1	846	0.12%
2023/09/27	2	62.10	0	0.00	62.10	2	852	0.23%
2023/09/26	1	62.10	0	0.00	62.10	1	856	0.12%
2023/09/25	3	63.80	3	63.30	63.20	0	862	0.00%
2023/09/22	1	63.00	1	63.30	63.50	0	860	0.00%
2023/09/20	0	0.00	2	63.70	63.60	-2	878	-0.23%
2023/09/19	3	64.73	2	64.80	64.30	1	895	0.11%
2023/09/18	3	64.53	10	64.52	64.50	-7	894	-0.78%
2023/09/15	0.1	63.80	4	63.90	63.70	-3.9	888	-0.44%
2023/09/14	5	63.30	6	63.50	63.30	-1	892	-0.11%
2023/09/13	2	62.90	5	63.30	63.10	-3	892	-0.34%
2023/09/12	3	62.20	1	62.70	62.90	2	910	0.22%
2023/09/11	2	62.80	0	0.00	62.30	2	923	0.22%
2023/09/08	6	63.65	0	0.00	63.80	6	930	0.64%
2023/09/07	2	64.30	0	0.00	64.30	2	938	0.21%
2023/09/06	0	0.00	1	64.80	64.80	-1	938	-0.11%
2023/09/05	1	64.50	1	64.50	64.40	0	945	0.00%
2023/09/04	0	0.00	16	63.76	64.40	-16	969	-1.65%
2023/09/01	7	63.29	4	63.70	63.90	3	986	0.30%
2023/08/31	0	0.00	1	63.30	63.00	-1	987	-0.10%
2023/08/29	3	60.90	0	0.00	61.40	3	996	0.30%
2023/08/28	1.1	60.84	9	61.01	61.00	-7.9	1,027	-0.77%
2023/08/25	1	60.40	0	0.00	60.60	1	1,072	0.09%
2023/08/24	8	61.10	0	0.00	60.60	8	1,075	0.74%
2023/08/23	3	61.10	0	0.00	60.90	3	1,077	0.28%
2023/08/21	3	61.47	0	61.60	61.80	3	1,095	0.27%
2023/08/18	4.1	63.03	0	0.00	62.70	4.1	1,148	0.36%
2023/08/17	1	63.50	0	0.00	63.90	1	1,143	0.09%
2023/08/16	0.4	62.60	0	0.00	62.20	0.4	1,138	0.04%
2023/08/15	1	66.20	1	66.20	66.20	0	1,132	0.00%
2023/08/11	11	66.78	0	0.00	66.70	11	1,128	0.97%
2023/08/10	3	67.00	0	0.00	66.90	3	1,121	0.27%
2023/08/08	0	0.00	1	68.30	68.30	-1	1,098	-0.09%
2023/08/07	0	0.00	1	68.80	68.70	-1	1,091	-0.09%
2023/08/04	2	68.65	2	68.90	68.80	0	1,090	0.00%
2023/08/02	4.2	68.12	0	0.00	67.80	4.2	1,089	0.39%
2023/08/01	4	68.35	1	69.00	69.00	3	1,074	0.28%
2023/07/31	1	69.00	5	69.28	69.30	-4	1,062	-0.38%
2023/07/28	2	69.45	0	0.00	69.80	2	1,055	0.19%
2023/07/26	2.1	68.72	0	0.00	68.60	2.1	1,058	0.20%
2023/07/25	2.1	69.81	0	0.00	69.70	2.1	1,061	0.20%
2023/07/24	0.1	71.10	0	71.20	70.40	0.1	1,050	0.01%
2023/07/21	1	71.80	6	72.00	71.70	-5	1,042	-0.48%
2023/07/20	1	71.00	1	72.00	71.90	0	1,049	0.00%
2023/07/19	5.2	71.20	1	70.90	70.70	4.2	1,012	0.41%
2023/07/18	0	0.00	1	70.40	70.50	-1	1,003	-0.10%
2023/07/17	2	70.25	3	70.10	70.50	-1	992	-0.10%
2023/07/13	3.1	68.05	0	0.00	68.70	3.1	997	0.31%
2023/07/12	1	68.20	0	0.00	68.00	1	995	0.10%
2023/07/07	1.1	68.59	0	0.00	68.40	1.1	1,002	0.11%
2023/07/06	5	69.50	11	69.56	69.50	-6	999	-0.60%
2023/07/05	4	69.50	5	69.20	69.00	-1	992	-0.10%
2023/07/04	0	0.00	1	69.40	69.60	-1	989	-0.10%
2023/07/03	3	69.20	6	68.98	68.90	-3	991	-0.30%
2023/06/30	5	68.20	0	0.00	68.30	5	990	0.50%
2023/06/29	1	68.60	0	68.60	68.60	1	990	0.10%
2023/06/28	4.1	67.96	0	0.00	68.10	4.1	995	0.41%
2023/06/27	2.2	68.72	0	0.00	68.20	2.2	992	0.22%
2023/06/26	1	69.70	1	69.90	69.80	0	989	0.00%
2023/06/21	4.1	70.32	4.5	70.13	70.10	-0.4	1,013	-0.04%
2023/06/20	5.1	70.31	10	70.18	70.40	-4.9	1,020	-0.48%
2023/06/19	2.1	71.00	0	0.00	70.90	2.1	1,018	0.21%
2023/06/16	3	71.03	1	71.30	71.70	2	1,018	0.20%
2023/06/15	5	72.04	5	71.72	71.80	0	1,003	0.00%
2023/06/14	10	71.50	5	71.66	71.30	5	1,005	0.50%
2023/06/13	5	72.00	1	73.30	71.80	4	1,015	0.39%
2023/06/12	2	72.05	5	72.42	72.50	-3	1,015	-0.30%
2023/06/09	15	72.15	18	71.95	72.10	-3	1,009	-0.30%
2023/06/08	15	72.31	17.1	72.20	72.20	-2.1	1,009	-0.21%
2023/06/07	6	71.07	6	71.55	71.70	0	990	0.00%
2023/06/05	1	70.23	2	70.30	70.30	-1	986	-0.10%
2023/06/02	5.1	70.35	1	70.60	70.20	4.1	986	0.42%
2023/06/01	6	70.53	1	70.40	70.60	5	1,012	0.49%
2023/05/31	10	69.67	1	69.80	70.30	9	997	0.90%
2023/05/29	6.1	69.92	5	69.76	69.70	1.1	969	0.11%
2023/05/26	2	69.30	0	0.00	69.20	2	984	0.20%
2023/05/25	7	70.13	0	0.00	69.90	7	988	0.71%
2023/05/24	4.1	69.97	11.1	70.41	70.60	-7	992	-0.71%
2023/05/23	0	68.50	0	0.00	68.20	0	965	0.00%
2023/05/22	2.2	68.21	0	0.00	68.20	2.2	993	0.22%
2023/05/19	0	0.00	1	68.30	68.40	-1	1,040	-0.10%
2023/05/18	1	67.60	0	0.00	67.70	1	1,048	0.10%
2023/05/17	3	67.67	0	0.00	67.30	3	1,055	0.28%
2023/05/16	7	67.23	5	66.94	67.00	2	1,043	0.19%
2023/05/15	0.2	67.30	0.2	67.90	67.00	0	1,051	0.00%
2023/05/12	3.2	67.23	1	67.20	67.40	2.2	1,068	0.21%
2023/05/11	0.3	67.69	0	0.00	66.90	0.3	1,084	0.03%
2023/05/10	2	67.80	0	0.00	68.20	2	1,121	0.18%
2023/05/09	3	68.00	0	0.00	68.20	3	1,201	0.25%
2023/05/05	2.1	67.95	2	67.70	68.40	0.1	1,251	0.01%
2023/05/04	3	67.53	3	67.27	67.50	0	1,312	0.00%
2023/05/03	10	67.23	3	67.50	67.00	7	1,428	0.49%
2023/05/02	9	68.24	2	67.95	67.50	7	1,444	0.49%
2023/04/27	3	67.37	0	0.00	66.90	3	1,436	0.21%
2023/04/25	10.3	67.97	0	0.00	67.00	10.3	1,433	0.72%
2023/04/24	1	70.00	1	70.10	70.10	0	1,410	0.00%
2023/04/21	3.1	70.25	2	71.20	70.00	1.1	1,415	0.08%
2023/04/20	1	71.70	0	0.00	71.70	1	1,424	0.07%
2023/04/19	11.1	73.00	38.5	73.15	72.30	-27.4	1,438	-1.90%
2023/04/18	4.5	74.32	0	0.00	74.50	4.5	1,437	0.31%
2023/04/17	2.1	74.03	0	0.00	74.00	2.1	1,441	0.15%
2023/04/14	0	0.00	2	74.25	74.40	-2	1,442	-0.14%
2023/04/13	10	74.47	1	74.10	74.10	9	1,454	0.62%
2023/04/12	1	75.10	1	74.90	75.30	0	1,465	0.00%
2023/04/11	1.1	74.22	4	74.18	74.40	-3	1,462	-0.20%
2023/04/07	1	74.60	0	0.00	74.40	1	1,472	0.07%
2023/04/06	1	74.70	1	74.50	74.80	0	1,479	0.00%
2023/03/31	2.1	74.35	0	0.00	73.90	2.1	1,478	0.14%
2023/03/30	0	0.00	1	73.90	74.00	-1	1,487	-0.07%
2023/03/29	6	73.33	0	73.70	73.50	6	1,540	0.39%
2023/03/28	8	73.00	1	73.60	73.10	7	1,657	0.42%
2023/03/27	7	74.29	0	0.00	74.20	7	1,673	0.42%
2023/03/24	2	74.55	3	75.30	75.90	-1	1,692	-0.06%
2023/03/23	2	74.10	4	73.63	74.00	-2	1,687	-0.12%
2023/03/22	3.1	72.77	0	0.00	72.90	3.1	1,689	0.18%
2023/03/21	1	72.60	2	72.45	72.60	-1	1,691	-0.06%
2023/03/20	4	72.20	0	0.00	72.70	4	1,705	0.23%
2023/03/17	1.1	72.12	0	0.00	71.40	1.1	1,730	0.06%
2023/03/16	12.4	72.44	5	72.62	71.40	7.4	1,723	0.43%
2023/03/15	4	75.13	0	0.00	74.10	4	1,708	0.23%
2023/03/14	0	76.00	0	0.00	75.30	0	1,708	0.00%
2023/03/13	2.7	76.02	2	74.55	76.40	0.7	1,722	0.04%
2023/03/10	2.1	76.10	1	75.60	75.50	1.1	1,726	0.06%
2023/03/09	1	77.10	2.1	76.92	77.00	-1.1	1,729	-0.06%
2023/03/08	1	77.00	6	76.78	77.00	-5	1,734	-0.29%
2023/03/07	18	76.71	1	76.60	76.50	17	1,743	0.98%
2023/03/06	6	76.45	8	76.66	76.60	-2	1,735	-0.12%
2023/03/03	3	75.23	7	75.33	75.20	-4	1,705	-0.23%
2023/03/02	3	74.23	0	0.00	74.30	3	1,702	0.18%
2023/03/01	3	74.40	11	74.91	74.80	-8	1,701	-0.47%
2023/02/24	13.1	74.09	0	0.00	74.10	13.1	1,696	0.77%
2023/02/23	1.1	74.92	0	0.00	75.60	1.1	1,692	0.06%
2023/02/22	2.1	74.60	0	0.00	74.70	2.1	1,705	0.12%
2023/02/21	2.1	75.79	9	75.60	75.40	-7	1,727	-0.40%
2023/02/20	9	73.99	2	73.50	74.60	7	1,801	0.39%
2023/02/17	5.1	74.57	0	0.00	74.70	5.1	1,784	0.29%
2023/02/16	0	0.00	1	76.10	76.70	-1	1,753	-0.06%
2023/02/14	1	75.50	1	75.70	75.50	0	1,851	0.00%
2023/02/13	3.1	74.94	36	74.81	74.80	-33	1,861	-1.77%
2023/02/10	2.1	76.50	2	76.10	75.80	0.1	1,882	0.01%
2023/02/09	3.1	76.58	6	76.70	76.70	-2.9	1,873	-0.16%
2023/02/08	4	77.33	1	77.70	77.50	3	1,860	0.16%
2023/02/07	5	76.68	16	76.72	77.40	-11	1,826	-0.60%
2023/02/06	7.2	74.85	2	76.30	74.60	5.2	1,784	0.29%
2023/02/03	6	76.45	14.7	76.62	76.70	-8.7	1,758	-0.49%
2023/02/02	10.1	76.84	12	76.88	77.30	-2	1,731	-0.11%
2023/02/01	17	75.77	19.3	75.55	75.80	-2.3	1,665	-0.14%
2023/01/31	1.1	72.21	4	72.30	72.70	-2.9	1,558	-0.19%
2023/01/30	0.1	71.90	5	71.48	71.60	-5	1,541	-0.32%
2023/01/17	0	0.00	1	70.00	70.20	-1	1,528	-0.07%
2023/01/13	2	69.75	1	70.00	69.30	1	1,534	0.07%
2023/01/12	0	0.00	28	70.31	70.30	-28	1,548	-1.81%
2023/01/11	1	70.70	0	0.00	70.70	1	1,575	0.06%
2023/01/10	1.1	70.49	1	70.30	70.60	0.1	1,586	0.00%
2023/01/09	3	70.27	3	70.20	70.30	0	1,585	0.00%
2023/01/06	30	69.54	1	70.10	69.80	29	1,579	1.84%
2023/01/05	0	0.00	1	69.70	69.10	-1	1,573	-0.06%
2023/01/04	2	69.20	0	0.00	69.00	2	1,574	0.13%
2023/01/03	2	68.70	0.1	69.20	69.40	1.9	1,588	0.12%
2022/12/30	2	68.90	1.1	68.35	68.20	0.9	1,579	0.06%
2022/12/29	11	66.11	4	66.60	68.30	7	1,568	0.45%
2022/12/28	1.1	66.90	6	67.00	66.80	-4.9	1,564	-0.31%
2022/12/27	5	68.82	6	68.40	68.10	-1	1,567	-0.06%
2022/12/26	5	68.16	3	68.50	68.50	2	1,566	0.13%
2022/12/23	3	67.00	0	0.00	67.60	3	1,565	0.19%
2022/12/22	7.1	67.26	10	67.57	67.60	-2.9	1,565	-0.19%
2022/12/21	12.3	68.49	5	67.28	67.10	7.3	1,561	0.47%
2022/12/20	19	69.63	12.7	70.78	68.20	6.3	1,512	0.42%
2022/12/19	3	68.77	2	68.35	68.40	1	1,400	0.07%
2022/12/16	10	68.85	2	68.30	68.50	8	1,374	0.58%
2022/12/15	3	68.97	0	0.00	69.70	3	1,335	0.22%
2022/12/14	12	68.40	2	68.50	68.90	10	1,312	0.76%
2022/12/13	1	68.10	1	67.80	68.00	0	1,298	0.00%
2022/12/12	5.1	68.71	1	68.30	68.30	4.1	1,289	0.32%
2022/12/09	3	70.83	2	70.65	70.30	1	1,272	0.08%
2022/12/08	1.1	69.10	0	0.00	69.80	1.1	1,242	0.09%
2022/12/07	5.3	69.51	0	0.00	69.10	5.3	1,234	0.43%
2022/12/06	14.5	71.40	2	71.60	70.50	12.5	1,224	1.02%
2022/12/05	1.1	73.08	0	0.00	72.60	1.1	1,214	0.09%
2022/12/02	14.1	72.70	19	72.78	72.80	-5	1,199	-0.41%
2022/12/01	6	71.98	1	72.20	72.10	5	1,177	0.42%
2022/11/30	23.1	71.31	2	71.25	71.20	21.1	1,162	1.82%
2022/11/28	1	69.90	4	70.15	69.60	-3	1,121	-0.27%
2022/11/25	1	70.71	1	70.70	70.30	0	1,120	0.00%
2022/11/24	1	71.40	4.1	71.22	72.00	-3.1	1,109	-0.28%
2022/11/23	12	70.24	0	0.00	70.20	12	1,098	1.09%
2022/11/22	1	69.80	0	0.00	69.90	1	1,099	0.09%
2022/11/21	14	70.82	0	0.00	70.80	14	1,086	1.29%
2022/11/18	6.1	73.13	7	72.79	72.50	-0.9	1,066	-0.09%
2022/11/17	4	72.53	3	72.10	72.60	1	1,037	0.10%
2022/11/16	18	72.75	10	72.91	73.10	8	996	0.80%
2022/11/15	4	70.05	13	69.00	69.90	-9	893	-1.01%
2022/11/14	1.2	69.21	0	0.00	69.40	1.2	887	0.13%
2022/11/11	7	71.34	4	70.43	70.00	3	877	0.34%
2022/11/10	14	70.12	8	70.08	70.00	6	827	0.72%
2022/11/09	2	68.00	2	68.40	68.30	0	768	0.00%
2022/11/08	5	68.26	3	68.80	67.40	2	761	0.26%
2022/11/07	1	66.60	0	67.30	66.60	1	743	0.13%
2022/11/04	0.1	65.90	0	0.00	66.00	0.1	744	0.01%
2022/11/03	2.1	66.49	6	65.63	65.60	-4	751	-0.53%
2022/11/01	0	0.00	1	65.70	65.80	-1	754	-0.13%
2022/10/28	0.1	67.80	0	0.00	66.70	0.1	776	0.01%
2022/10/27	0	0.00	13	66.65	68.00	-13	787	-1.65%
2022/10/26	0.1	65.60	0	0.00	65.10	0.1	793	0.01%
2022/10/24	8	67.89	1	67.50	66.00	7	808	0.87%
2022/10/20	0.2	67.80	0	0.00	67.70	0.2	848	0.02%
2022/10/19	16	68.06	1	68.00	68.30	15	914	1.64%
2022/10/17	2	61.00	2	62.50	65.00	0	898	0.00%
2022/10/14	0	0.00	1	63.00	63.20	-1	911	-0.11%
2022/10/13	0.3	61.80	0	0.00	59.90	0.3	911	0.03%
2022/10/12	1	62.00	1	62.20	62.10	0	902	0.00%
2022/10/11	2	62.60	0	0.00	62.20	2	907	0.22%
2022/10/04	0	0.00	0.4	67.80	67.90	-0.4	901	-0.04%
2022/09/30	2	65.22	3	66.43	66.60	-1	903	-0.11%
2022/09/29	0	0.00	1	66.00	65.30	-1	903	-0.11%
2022/09/28	1	63.80	1	63.90	63.70	0	901	0.00%
2022/09/26	5	67.24	0	0.00	67.00	5	907	0.55%
2022/09/23	3	69.00	0	0.00	70.50	3	966	0.31%
2022/09/21	2	70.00	0	0.00	70.10	2	987	0.20%
2022/09/20	3	70.60	0	0.00	70.70	3	995	0.30%
2022/09/19	0	70.40	0	0.00	70.30	0	1,000	0.00%
2022/09/16	2	70.75	0	0.00	70.50	2	1,005	0.20%
2022/09/15	0	0.00	1	71.70	71.80	-1	1,008	-0.10%
2022/09/14	2	70.60	0	0.00	71.70	2	1,017	0.20%
2022/09/13	1	72.00	0	0.00	71.60	1	1,030	0.10%
2022/09/12	0	70.50	0	0.00	70.70	0	1,047	0.00%
2022/09/06	0	0.00	21	69.11	69.00	-21	1,073	-1.96%
2022/09/05	0	0.00	4	70.80	70.70	-4	1,076	-0.37%
2022/09/02	0.1	73.10	0	0.00	72.80	0.1	1,085	0.01%
2022/08/29	2	72.60	0	0.00	73.10	2	1,130	0.18%
2022/08/26	3	75.13	4	74.55	74.50	-1	1,130	-0.08%
2022/08/24	0	0.00	1	73.40	73.50	-1	1,176	-0.09%
2022/08/23	1.1	73.92	1	73.60	73.50	0.1	1,187	0.01%
2022/08/22	1	75.00	1	74.50	74.50	0	1,195	0.00%
2022/08/19	1.2	75.70	2	75.65	75.50	-0.8	1,202	-0.06%
2022/08/18	10	74.80	1	74.70	74.70	9	1,235	0.73%
2022/08/17	0	0.00	1	75.30	75.10	-1	1,231	-0.08%
2022/08/16	10	75.90	0	0.00	75.00	10	1,233	0.81%
2022/08/15	3	74.90	1	74.90	74.70	2	1,234	0.16%
2022/08/12	2	74.20	0	0.00	74.30	2	1,233	0.16%
2022/08/11	1	73.70	0	0.00	73.10	1	1,229	0.08%
2022/08/10	2	72.45	0	0.00	72.50	2	1,243	0.16%
2022/08/09	4	73.50	0	0.00	74.00	4	1,245	0.32%
2022/08/08	3	81.60	3	81.83	82.00	0	1,245	0.00%
2022/08/05	24	81.29	1	81.50	81.50	23	1,229	1.87%
2022/08/04	2	79.00	0	0.00	79.80	2	1,216	0.16%
2022/08/03	1	78.30	0	0.00	78.50	1	1,216	0.08%
2022/08/02	4	79.00	0	0.00	79.00	4	1,221	0.33%
2022/07/29	0	0.00	1	80.30	80.40	-1	1,214	-0.08%
2022/07/28	3	80.00	3	80.53	81.30	0	1,221	0.00%
2022/07/27	8.2	79.53	10	80.05	81.30	-1.8	1,220	-0.15%
2022/07/26	15.3	79.39	16	79.82	79.30	-0.7	1,190	-0.06%
2022/07/25	12	86.53	0	0.00	86.10	12	1,116	1.07%
2022/07/22	25	88.58	2	88.05	87.50	23	1,121	2.05%
2022/07/21	26.1	87.40	8	87.34	88.60	18.1	1,134	1.59%
2022/07/20	2	84.80	1	83.90	83.80	1	1,144	0.09%
2022/07/19	0	0.00	2	83.80	83.80	-2	1,170	-0.17%
2022/07/18	4	83.53	1	84.00	83.50	3	1,191	0.25%
2022/07/14	1	79.30	2	80.10	80.10	-1	1,212	-0.08%
2022/07/12	8	76.98	1	76.40	76.20	7	1,261	0.56%
2022/07/08	0	0.00	2	80.45	80.50	-2	1,362	-0.15%
2022/07/06	0	0.00	2	79.05	78.00	-2	1,408	-0.14%
2022/07/05	1	80.20	1	79.50	80.00	0	1,515	0.00%
2022/07/04	0	0.00	1	78.50	79.70	-1	1,525	-0.07%
2022/07/01	16.1	79.49	7	81.11	78.40	9.1	1,546	0.59%
2022/06/30	2	87.45	0	0.00	85.80	2	1,505	0.13%
2022/06/29	0	0.00	2	89.75	89.60	-2	1,513	-0.13%
2022/06/28	4	91.13	0	0.00	90.90	4	1,549	0.26%
2022/06/27	1	92.80	1	92.30	92.30	0	1,675	0.00%
2022/06/24	1	92.19	1	90.80	90.80	0	1,892	0.00%
2022/06/23	2	91.05	12	91.55	91.10	-10	1,932	-0.52%
2022/06/22	1	93.10	0	0.00	91.50	1	1,993	0.05%
2022/06/21	3	93.57	5	93.11	94.50	-2	2,082	-0.10%
2022/06/20	3	91.43	6	91.83	91.00	-3	2,354	-0.13%
2022/06/17	2.2	91.28	3	93.27	93.90	-0.8	2,382	-0.04%
2022/06/15	0	0.00	5	95.30	95.50	-5	2,430	-0.21%
2022/06/13	6	96.35	2	96.85	96.40	4	2,512	0.16%
2022/06/10	11	98.21	1	98.40	98.10	10	2,550	0.39%
2022/06/09	25	101.26	0	0.00	100.00	25	2,585	0.97%
2022/06/08	0	0.00	2	102.25	102.00	-2	2,635	-0.08%
2022/06/06	2	100.50	0	0.00	101.00	2	2,908	0.07%
2022/06/02	31	102.42	11	102.45	102.00	20	2,955	0.68%
2022/06/01	41	102.60	2	102.25	102.50	39	2,977	1.31%
2022/05/31	31	100.00	0	0.00	100.00	31	2,997	1.03%
2022/05/30	0	0.00	3	99.57	99.70	-3	3,047	-0.10%
2022/05/27	1	98.70	2	98.40	98.40	-1	3,075	-0.03%
2022/05/26	2.1	99.01	2	100.45	98.00	0.1	3,081	0.00%
2022/05/24	2	97.30	2	98.80	97.30	0	3,083	0.00%
2022/05/23	0.1	99.30	0	0.00	98.50	0.1	3,093	0.00%
2022/05/20	26	99.47	3	99.33	99.40	23	3,094	0.74%
2022/05/19	15	98.80	0	0.00	99.00	15	3,091	0.49%
2022/05/18	1.1	98.60	0	0.00	98.80	1.1	3,089	0.03%
2022/05/17	0	0.00	1	97.60	98.40	-1	3,082	-0.03%
2022/05/16	6	98.07	4	97.30	96.70	2	3,104	0.06%
2022/05/13	0	0.00	3	96.80	97.40	-3	3,108	-0.10%
2022/05/12	0	0.00	3	94.77	94.50	-3	3,113	-0.10%
2022/05/11	0	0.00	1	95.50	95.20	-1	3,127	-0.03%
2022/05/09	2	94.90	1	93.70	93.70	1	3,149	0.03%
2022/05/06	1	95.50	2	95.20	96.60	-1	3,150	-0.03%
2022/05/05	1	97.60	0	0.00	96.80	1	3,165	0.03%
2022/05/04	3	95.27	4	95.65	95.40	-1	3,163	-0.03%
2022/05/03	0.2	93.81	0	0.00	94.30	0.2	3,158	0.01%
2022/04/29	0	94.60	2	93.70	93.60	-2	3,174	-0.06%
2022/04/28	0.1	93.50	0	0.00	93.40	0.1	3,183	0.00%
2022/04/27	1	92.30	9	90.99	93.40	-8	3,174	-0.25%
2022/04/26	6.1	95.33	0	0.00	94.00	6.1	3,147	0.19%
2022/04/25	2.3	95.68	0	0.00	95.10	2.3	3,130	0.07%
2022/04/22	6.3	99.76	0	0.00	99.00	6.3	3,100	0.20%
2022/04/21	0.1	101.00	10	102.20	101.00	-9.9	3,094	-0.32%
2022/04/20	6	100.62	3	99.80	99.80	3	3,081	0.10%
2022/04/19	4	100.00	6.1	100.08	100.50	-2.1	3,073	-0.07%
2022/04/18	3.1	97.45	3	98.90	99.00	0.1	3,057	0.00%
2022/04/15	12	99.32	2	98.25	98.30	10	3,030	0.33%
2022/04/14	0.4	101.75	3	101.50	101.50	-2.6	2,998	-0.09%
2022/04/13	2.1	103.01	2	103.00	103.00	0.1	2,996	0.00%
2022/04/12	11	103.50	10	102.00	102.00	1	2,992	0.03%
2022/04/11	28	104.89	14	104.71	104.00	14	2,970	0.47%
2022/04/08	8	113.75	2	114.00	114.50	6	2,880	0.21%
2022/04/07	13	114.15	4	114.00	112.50	9	2,927	0.31%
2022/04/06	4	116.13	2	117.00	116.00	2	2,935	0.07%
2022/04/01	5	118.10	2.3	117.85	118.50	2.7	2,904	0.09%
2022/03/31	9	120.44	2	119.50	119.50	7	2,882	0.24%
2022/03/30	16.1	121.57	20	122.00	120.50	-3.9	2,845	-0.14%
2022/03/29	52.8	123.62	41.2	123.78	122.00	11.6	2,731	0.42%
2022/03/28	8	120.25	5	119.00	119.50	3	2,534	0.12%
2022/03/25	10.1	121.24	14	120.18	119.50	-4	2,495	-0.16%
2022/03/24	10	121.70	9.5	121.84	121.50	0.5	2,438	0.02%
2022/03/23	113.1	123.72	51	124.22	123.00	62.1	2,365	2.62%	大買/
2022/03/22	2	118.50	4	118.50	119.00	-2	2,096	-0.10%
2022/03/21	2	118.75	16.1	117.69	117.50	-14.1	2,056	-0.69%
2022/03/18	20.1	118.67	30.1	117.68	117.50	-10	2,034	-0.49%
2022/03/17	17	117.12	17	117.91	119.00	0	1,989	0.00%
2022/03/16	2	113.50	6	113.50	113.50	-4	1,922	-0.21%
2022/03/15	5	113.40	2	113.50	112.00	3	1,911	0.16%
2022/03/14	2	116.75	3	119.50	116.50	-1	1,870	-0.05%
2022/03/11	3.1	118.00	6	117.33	117.50	-2.9	1,827	-0.16%
2022/03/10	69.2	118.01	55	117.30	116.00	14.2	1,768	0.80%
2022/03/09	53	115.22	63	116.27	115.50	-10	1,653	-0.60%
2022/03/08	23	112.41	22	111.41	110.50	1	1,505	0.07%
2022/03/07	8	110.25	2	111.00	110.00	6	1,467	0.41%
2022/03/04	6.1	113.52	5	113.60	113.50	1.1	1,445	0.08%
2022/03/03	5	112.60	4	113.25	113.50	1	1,410	0.07%
2022/03/02	5	110.40	20	110.05	111.00	-15	1,367	-1.10%
2022/03/01	3	108.50	9	109.00	109.00	-6	1,340	-0.45%
2022/02/25	8	107.00	2	107.50	107.50	6	1,347	0.45%
2022/02/24	4	108.25	1	105.50	105.50	3	1,349	0.23%
2022/02/23	5.2	107.31	5.1	108.29	108.50	0.1	1,343	0.00%
2022/02/22	2	106.25	3	106.00	106.50	-1	1,364	-0.07%
2022/02/21	1	107.00	1	107.50	107.50	0	1,404	0.00%
2022/02/18	2	106.50	2	107.00	107.50	0	1,475	0.00%
2022/02/17	4	107.13	2	108.50	106.50	2	1,497	0.13%
2022/02/16	13	107.96	13.1	108.42	108.50	-0.1	1,536	-0.01%
2022/02/15	8	107.75	6	106.92	106.50	2	1,523	0.13%
2022/02/14	3	106.17	3	106.00	106.00	0	1,518	0.00%
2022/02/11	4	106.00	6	106.33	106.00	-2	1,528	-0.13%
2022/02/10	3	106.17	1	105.50	105.50	2	1,543	0.13%
2022/02/09	0	0.00	3	104.33	105.50	-3	1,531	-0.20%
2022/02/08	0	0.00	4	102.00	102.50	-4	1,529	-0.26%
2022/02/07	4	101.38	2	101.25	101.50	2	1,537	0.13%
2022/01/26	2.1	101.00	1	101.50	100.50	1.1	1,534	0.07%
2022/01/25	3	101.50	0	0.00	101.00	3	1,572	0.19%
2022/01/24	2	102.50	11	102.50	102.50	-9	1,638	-0.55%
2022/01/21	0	0.00	2	105.50	105.50	-2	1,688	-0.12%
2022/01/19	1	103.00	0	0.00	103.00	1	1,816	0.06%
2022/01/18	8	105.38	5	106.20	105.00	3	2,009	0.15%
2022/01/17	0	0.00	1	103.50	103.50	-1	2,032	-0.05%
2022/01/14	4	101.13	2	101.25	101.50	2	2,088	0.10%
2022/01/13	0	0.00	1	103.00	102.50	-1	2,130	-0.05%
2022/01/12	5.2	103.58	3	103.50	104.50	2.2	2,246	0.10%
2022/01/11	2	103.51	6	103.33	103.50	-4	2,260	-0.18%
2022/01/10	2	104.75	1	105.00	105.00	1	2,272	0.04%
2022/01/07	15	105.53	8	107.19	105.00	7	2,310	0.30%
2022/01/06	5	110.40	8	110.13	110.00	-3	2,306	-0.13%
2022/01/05	0	0.00	3	109.00	109.50	-3	2,316	-0.13%
2022/01/04	3.1	108.69	1	109.00	109.00	2.1	2,312	0.09%
2022/01/03	2.2	110.68	7	110.64	110.00	-4.8	2,322	-0.20%
2021/12/30	18.1	112.36	17	111.59	112.50	1.1	2,314	0.05%
2021/12/29	8.1	110.06	3.1	108.39	110.00	5	2,264	0.22%
2021/12/28	2	106.50	1	107.00	106.50	1	2,241	0.04%
2021/12/27	1	107.00	1	107.00	107.00	0	2,260	0.00%
2021/12/24	0	0.00	5	107.60	107.50	-5	2,282	-0.22%
2021/12/23	1	108.00	3	107.83	108.00	-2	2,290	-0.09%
2021/12/22	8	107.00	1	106.50	106.50	7	2,294	0.31%
2021/12/21	0	0.00	2	105.00	105.50	-2	2,294	-0.09%
2021/12/20	1	104.00	1	105.50	103.00	0	2,306	0.00%
2021/12/17	1	105.00	2	104.25	105.50	-1	2,325	-0.04%
2021/12/16	6	104.83	4	105.00	105.00	2	2,313	0.09%
2021/12/14	4	102.75	2	102.50	102.50	2	2,334	0.09%
2021/12/13	0	0.00	2	104.75	104.00	-2	2,336	-0.09%
2021/12/10	3.3	105.00	0	0.00	105.00	3.3	2,342	0.14%
2021/12/09	1	105.00	9	105.44	106.00	-8	2,357	-0.34%
2021/12/08	1	105.00	0.4	106.50	105.00	0.6	2,383	0.03%
2021/12/07	3.1	105.34	7	104.86	105.50	-4	2,427	-0.16%
2021/12/03	2	108.75	2	108.75	108.50	0	2,545	0.00%
2021/12/02	10	107.90	0	0.00	107.00	10	2,616	0.38%
2021/12/01	4.2	107.44	5	107.40	109.00	-0.8	2,673	-0.03%
2021/11/30	2	106.75	4	106.63	106.00	-2	2,734	-0.07%
2021/11/29	4	104.75	9	104.11	105.50	-5	2,886	-0.17%
2021/11/26	6	105.33	3	104.17	104.00	3	2,937	0.10%
2021/11/25	8	108.50	4	108.25	107.00	4	2,969	0.13%
2021/11/24	3	106.51	11	106.95	107.50	-8	2,985	-0.27%
2021/11/23	2	109.75	1	108.50	108.50	1	2,999	0.03%
2021/11/22	1	108.50	3	110.50	110.50	-2	3,054	-0.07%
2021/11/19	12	110.25	2.3	110.07	109.50	9.7	3,098	0.31%
2021/11/18	17	112.47	5	112.40	112.50	12	3,195	0.38%
2021/11/17	9	111.61	13	111.19	112.00	-4	3,203	-0.12%
2021/11/16	3	109.50	5	109.50	109.00	-2	3,179	-0.06%
2021/11/15	2	109.25	5.2	109.79	109.00	-3.2	3,218	-0.10%
2021/11/12	4.1	106.88	1	107.00	106.50	3.1	3,253	0.10%
2021/11/11	4	107.63	0	0.00	106.50	4	3,283	0.12%
2021/11/10	6.3	106.65	10	106.75	108.00	-3.7	3,338	-0.11%
2021/11/09	4	106.13	4	106.88	106.00	0	3,361	0.00%
2021/11/08	8	104.00	1	104.00	104.00	7	3,369	0.21%
2021/11/05	4	104.88	1	105.00	105.00	3	3,404	0.09%
2021/11/04	1	104.50	1	106.50	104.00	0	3,439	0.00%
2021/11/03	0	0.00	1	104.50	103.50	-1	3,596	-0.03%
2021/11/02	6	105.00	5	104.00	103.00	1	3,655	0.03%
2021/11/01	9	104.11	15	104.47	106.00	-6	3,680	-0.16%
2021/10/29	6.2	102.79	5	102.40	103.00	1.2	3,746	0.03%
2021/10/28	10.2	105.07	11	105.14	105.00	-0.8	3,765	-0.02%
2021/10/27	50	107.39	32	105.61	108.50	18	3,793	0.47%
2021/10/26	29.3	108.00	59	107.67	107.00	-29.7	3,828	-0.78%
2021/10/25	29	118.17	2	117.25	118.50	27	3,885	0.69%
2021/10/22	7	116.36	3	116.33	117.00	4	4,099	0.10%
2021/10/21	8	115.56	11	115.86	113.00	-3	4,279	-0.07%
2021/10/20	31	117.32	21	115.21	115.50	10	4,452	0.22%
2021/10/19	6	113.50	4	113.25	114.00	2	4,703	0.04%
2021/10/18	1	109.00	1	110.00	109.00	0	5,117	0.00%
2021/10/15	2	108.50	0	0.00	110.50	2	5,588	0.04%
2021/10/14	8	104.00	40	103.83	104.50	-32	5,788	-0.55%
2021/10/13	1	103.00	6	102.67	103.00	-5	6,351	-0.08%
2021/10/12	2	107.25	3	107.50	107.50	-1	6,537	-0.02%
2021/10/08	39	114.04	5	111.60	111.00	34	6,678	0.51%
2021/10/07	1	109.50	3	110.33	112.00	-2	6,914	-0.03%
2021/10/06	1	110.00	1	106.50	106.50	0	7,303	0.00%
2021/10/05	1	108.00	1	110.00	110.50	0	7,572	0.00%
2021/10/04	3	108.17	5	109.10	107.50	-2	7,642	-0.03%
2021/10/01	5	109.30	3	110.67	108.00	2	7,685	0.03%
2021/09/30	0	0.00	1	113.50	113.50	-1	7,694	-0.01%
2021/09/29	1	110.00	4	111.00	110.50	-3	7,697	-0.04%
2021/09/28	3	114.50	3	114.83	114.50	0	7,709	0.00%
2021/09/27	1	118.00	1	117.00	116.50	0	7,706	0.00%
2021/09/24	5	117.20	3	116.67	117.00	2	7,702	0.03%
2021/09/23	2	116.75	2	117.25	116.00	0	7,687	0.00%
2021/09/22	0	0.00	17	116.15	117.50	-17	7,697	-0.22%
2021/09/17	15	119.00	2	119.75	118.00	13	7,715	0.17%
2021/09/16	0	0.00	9	119.00	117.00	-9	7,716	-0.12%
2021/09/15	0	0.00	1	117.50	117.50	-1	7,729	-0.01%
2021/09/14	1	119.00	1	119.00	119.00	0	7,752	0.00%
2021/09/13	5	118.30	7	119.07	117.50	-2	7,756	-0.03%
2021/09/10	8	115.69	6	117.00	116.00	2	7,780	0.03%
2021/09/09	8	116.13	3	115.50	116.00	5	7,817	0.06%
2021/09/08	6	115.83	3	114.83	114.00	3	7,840	0.04%
2021/09/07	10	119.00	9.1	120.28	122.00	0.9	7,904	0.01%
2021/09/06	8	127.25	3	127.50	126.00	5	7,897	0.06%
2021/09/03	6	128.75	16.3	127.73	129.50	-10.3	8,131	-0.13%
2021/09/02	36	132.04	21	128.86	125.00	15	8,269	0.18%
2021/09/01	13.1	127.05	9	128.11	129.00	4.1	8,179	0.05%
2021/08/31	7	126.43	8	126.69	128.50	-1	8,133	-0.01%
2021/08/30	1	126.50	1	126.50	125.50	0	8,115	0.00%
2021/08/27	0	0.00	4	125.75	125.50	-4	8,096	-0.05%
2021/08/26	9	127.61	7	128.57	126.00	2	8,071	0.02%
2021/08/25	13	127.00	15.1	127.06	126.50	-2.1	8,014	-0.03%
2021/08/24	77	128.48	76	128.12	124.50	1	7,960	0.01%
2021/08/23	4.2	123.50	8	123.50	124.00	-3.8	7,855	-0.05%
2021/08/20	3.1	120.85	1	119.50	122.00	2.1	7,844	0.03%
2021/08/19	13.1	122.27	13	120.31	117.00	0.1	7,810	0.00%
2021/08/18	13.1	117.68	11.3	117.38	121.50	1.9	7,764	0.02%
2021/08/17	4	119.13	2	118.00	116.50	2	7,741	0.03%
2021/08/16	5	120.30	10.2	122.39	121.50	-5.2	7,712	-0.07%
2021/08/13	11.3	122.00	8	124.25	120.50	3.3	7,655	0.04%
2021/08/12	7.1	125.07	5	125.70	123.50	2.1	7,617	0.03%
2021/08/11	3	123.17	8	122.38	122.50	-5	7,595	-0.07%
2021/08/10	6	126.25	20.2	126.66	126.50	-14.2	7,575	-0.19%
2021/08/09	26	137.50	29	138.43	131.50	-3	7,561	-0.04%
2021/08/06	14	138.46	7	138.00	138.00	7	7,426	0.09%
2021/08/05	6	137.25	30	138.57	137.50	-24	7,380	-0.33%
2021/08/04	45	136.11	12	136.29	135.50	33	7,358	0.45%
2021/08/03	15	137.77	26	138.60	139.00	-11	7,293	-0.15%
2021/08/02	9	137.56	16	136.81	136.50	-7	7,234	-0.10%
2021/07/30	30.2	136.43	31	136.61	134.50	-0.8	7,180	-0.01%
2021/07/29	44	136.57	32	135.94	136.00	12	7,096	0.17%
2021/07/28	31	133.55	51.9	132.47	136.00	-20.9	6,891	-0.30%
2021/07/27	28	136.21	31.1	135.37	133.50	-3.1	6,708	-0.05%
2021/07/26	41	136.45	43	136.56	137.50	-2	6,546	-0.03%
2021/07/23	62.9	135.27	43.2	134.63	131.00	19.7	6,378	0.31%
2021/07/22	69.3	145.75	79.1	146.09	144.00	-9.8	6,094	-0.16%
2021/07/21	127.1	144.07	107.2	145.29	144.50	19.9	5,887	0.34%	大買/大賣/
2021/07/20	28.2	139.13	39	138.50	135.50	-10.8	5,616	-0.19%
2021/07/19	206.2	144.27	209	143.65	142.00	-2.8	5,552	-0.05%	大買/大賣/
2021/07/16	36	130.53	45.2	132.59	137.50	-9.2	5,129	-0.18%
2021/07/15	111	126.09	107	124.57	125.00	4	4,912	0.08%	大買/大賣/
2021/07/14	61.1	122.09	70.4	121.96	124.50	-9.3	4,772	-0.19%
2021/07/13	120.1	124.62	89.7	123.92	121.00	30.4	4,530	0.67%	大買/
2021/07/12	25.3	112.29	27.2	115.30	116.00	-1.9	4,161	-0.05%
2021/07/09	5	103.10	21	105.24	105.50	-16	3,907	-0.41%
2021/07/08	42.2	103.89	17	104.53	103.50	25.2	3,869	0.65%
2021/07/07	4	102.50	8	102.38	103.50	-4	3,842	-0.10%
2021/07/06	0	0.00	1	101.00	100.00	-1	3,874	-0.03%
2021/07/05	4	101.88	5	101.90	102.50	-1	3,926	-0.03%
2021/07/02	2	99.30	2	98.30	99.70	0	4,024	0.00%
2021/07/01	1	99.40	2	99.35	98.50	-1	4,066	-0.02%
2021/06/30	1	99.10	0	0.00	100.00	1	4,102	0.02%
2021/06/29	1	99.30	2	99.50	99.00	-1	4,132	-0.02%
2021/06/28	2.1	98.55	2	99.90	100.50	0.1	4,203	0.00%
2021/06/25	2	100.75	3	100.00	100.00	-1	4,308	-0.02%
2021/06/24	2.2	101.07	3	102.33	101.50	-0.8	4,309	-0.02%
2021/06/23	4.2	101.38	2	102.50	102.00	2.2	4,318	0.05%
2021/06/22	4	103.13	6	101.00	100.50	-2	4,307	-0.05%
2021/06/21	11	100.64	4.2	100.60	100.50	6.8	4,291	0.16%
2021/06/18	15.3	106.16	12	108.75	106.00	3.3	4,272	0.08%
2021/06/17	17	107.18	24.2	107.22	109.50	-7.2	4,201	-0.17%
2021/06/16	86.2	108.04	80	107.51	104.50	6.2	4,140	0.15%
2021/06/15	15	105.57	13.2	106.14	105.50	1.8	4,046	0.04%
2021/06/11	88	107.70	69.2	107.32	105.00	18.9	4,015	0.47%
2021/06/10	25	107.56	53.1	108.00	110.00	-28.1	3,788	-0.74%
2021/06/09	29	99.77	32	99.22	100.00	-3	3,614	-0.08%
2021/06/08	5	97.12	3	97.40	97.30	2	3,563	0.06%
2021/06/07	4	94.90	4	95.43	97.00	0	3,553	0.00%
2021/06/04	0	0.00	2	96.20	95.60	-2	3,534	-0.06%
2021/06/03	0	0.00	6	95.22	95.40	-6	3,547	-0.17%
2021/06/02	0	0.00	5	94.98	94.30	-5	3,563	-0.14%
2021/06/01	1	95.50	8	95.46	95.10	-7	3,564	-0.20%
2021/05/31	1.2	94.97	1	95.70	94.40	0.2	3,571	0.01%
2021/05/28	8	95.08	6	95.00	94.60	2	3,581	0.06%
2021/05/27	1	94.00	5	93.76	94.20	-4	3,576	-0.11%
2021/05/26	2.1	93.86	6	93.47	92.90	-3.9	3,620	-0.11%
2021/05/25	14	94.36	10	95.29	93.20	4	3,719	0.11%
2021/05/24	2	89.55	1	89.90	89.90	1	3,920	0.03%
2021/05/21	1	90.20	1	89.30	89.30	0	4,014	0.00%
2021/05/20	3	88.57	3	88.53	88.30	0	4,058	0.00%
2021/05/19	2	87.80	1	88.10	88.10	1	4,127	0.02%
2021/05/18	3	85.83	9	86.32	87.50	-6	4,173	-0.14%
2021/05/17	0.1	84.60	1	85.90	83.40	-0.9	4,268	-0.02%
2021/05/14	12	87.77	6	87.02	87.50	6	4,337	0.14%
2021/05/13	2.1	85.84	1	86.30	85.90	1.1	4,583	0.02%
2021/05/12	11.1	85.92	9	88.86	85.00	2.1	4,720	0.04%
2021/05/11	12.2	91.59	7	90.04	89.50	5.2	4,853	0.11%
2021/05/10	1	95.50	3	96.57	97.00	-2	4,802	-0.04%
2021/05/07	3	97.00	0	0.00	97.00	3	4,782	0.06%
2021/05/06	4.2	96.11	7	96.60	96.00	-2.8	4,748	-0.06%
2021/05/05	5	96.42	10	97.96	94.00	-5	4,716	-0.11%
2021/05/04	8.3	95.87	21.7	96.63	97.70	-13.4	4,719	-0.28%
2021/05/03	20.2	99.35	24	99.26	98.90	-3.8	4,666	-0.08%
2021/04/29	19.2	102.53	30	102.87	102.50	-10.8	4,589	-0.24%
2021/04/28	16	102.25	375	102.83	102.50	-359	4,530	-7.92%	大賣/鉅額交易
2021/04/27	87.3	102.82	115	102.26	101.00	-27.8	4,451	-0.62%	大賣/
2021/04/26	227	103.85	113.4	104.72	106.50	113.6	4,223	2.69%	大買/大賣/鉅額交易
2021/04/23	150	98.00	73	96.86	98.80	77	4,003	1.92%	大買/
2021/04/22	164.3	97.59	50.2	96.71	97.40	114.1	3,843	2.97%	大買/鉅額交易
2021/04/21	17	93.70	6	93.77	93.40	11	3,679	0.30%
2021/04/20	2	94.05	0	0.00	93.70	2	3,688	0.05%
2021/04/19	12	93.96	4	93.60	93.60	8	3,732	0.21%
2021/04/16	0	0.00	3	95.70	95.50	-3	3,811	-0.08%
2021/04/15	2	93.40	3	94.27	94.00	-1	3,795	-0.03%
2021/04/14	13	93.78	42.1	91.90	92.80	-29.1	3,779	-0.77%
2021/04/13	12.2	95.26	19.4	95.96	94.90	-7.3	3,737	-0.19%
2021/04/12	21	97.11	82	96.27	95.40	-61	3,707	-1.65%
2021/04/09	37	97.20	15	95.87	95.80	22	3,665	0.60%
2021/04/08	85.4	98.01	52	99.55	98.20	33.4	3,607	0.93%
2021/04/07	27	96.06	41	96.06	95.10	-14	3,487	-0.40%
2021/04/06	39	95.73	24	95.54	94.80	15	3,428	0.44%
2021/04/01	24	94.55	19	94.29	94.50	5	3,385	0.15%
2021/03/31	85	94.19	39	93.83	93.40	46	3,344	1.38%
2021/03/30	44	93.85	37	94.19	95.20	7	3,262	0.21%
2021/03/29	14	90.48	17	90.81	90.10	-3	3,143	-0.10%
2021/03/26	26	89.66	25	89.95	90.40	1	3,134	0.03%
2021/03/25	16	88.36	17	88.96	88.20	-1	3,118	-0.03%
2021/03/24	10	88.24	9.5	88.46	88.10	0.5	3,118	0.02%
2021/03/23	12	90.13	4	89.30	88.90	8	3,123	0.26%
2021/03/22	23	89.41	14	88.81	88.70	9	3,087	0.29%
2021/03/19	6	88.87	9	88.60	89.30	-3	3,079	-0.10%
2021/03/18	13	89.55	26	88.81	89.40	-13	3,069	-0.42%
2021/03/17	23	88.02	8	88.84	87.20	15	3,048	0.49%
2021/03/16	31	89.17	25	89.76	89.70	6	3,037	0.20%
2021/03/15	18	87.72	20	87.70	88.00	-2	3,066	-0.07%
2021/03/12	26	86.02	8	86.10	86.10	18	3,048	0.59%
2021/03/11	59	85.18	0	0.00	84.80	59	3,061	1.93%
2021/03/10	6	83.47	0	0.00	83.40	6	3,091	0.19%
2021/03/09	2	83.05	2.1	83.15	83.20	-0.1	3,127	0.00%
2021/03/08	3	84.90	2.5	84.96	84.10	0.5	3,121	0.02%
2021/03/05	6	85.17	5	85.22	85.20	1	3,109	0.03%
2021/03/04	7	84.91	6	85.43	84.50	1	3,105	0.03%
2021/03/03	0.5	85.50	3.2	85.41	85.90	-2.7	3,135	-0.09%
2021/03/02	11	87.02	0.2	88.27	86.10	10.9	3,109	0.35%
2021/02/26	6.5	88.15	32	87.37	87.60	-25.5	3,085	-0.83%
2021/02/25	28	93.03	18.2	91.11	90.00	9.8	3,040	0.32%
2021/02/24	120.1	95.47	93	94.94	92.00	27.1	2,949	0.92%	大買/
2021/02/23	28	88.99	27	89.72	90.00	1	2,693	0.04%
2021/02/22	20	88.37	25.3	87.96	88.00	-5.3	2,601	-0.20%
2021/02/19	6	88.22	3	88.17	88.40	3	2,627	0.11%
2021/02/18	7.1	85.56	19	85.97	87.00	-11.9	2,566	-0.46%
2021/02/17	52	84.81	45	86.16	87.00	7	2,549	0.27%
2021/02/05	84	81.25	66	81.51	82.40	18	2,429	0.74%
2021/02/04	51.1	80.68	74	81.35	81.80	-23	2,325	-0.99%
2021/02/03	68	76.14	75	76.44	78.20	-7	2,047	-0.34%
2021/02/02	75	74.35	74	74.96	74.80	1	1,886	0.05%
2021/02/01	6	72.92	0	0.00	73.50	6	1,712	0.35%
2021/01/29	0	0.00	5	71.80	71.20	-5	1,692	-0.30%
2021/01/28	1	72.10	10	71.75	71.80	-9	1,686	-0.53%
2021/01/27	1	72.70	41	73.01	72.70	-40	1,683	-2.38%
2021/01/26	19	74.18	9	72.86	72.90	10	1,678	0.60%
2021/01/25	22	72.40	3	73.90	74.00	19	1,638	1.16%
2021/01/21	25	71.55	15	71.37	71.00	10	1,685	0.59%
2021/01/20	1	71.00	47	71.85	71.00	-46	1,716	-2.68%
2021/01/15	2	71.70	0	0.00	71.70	2	1,724	0.12%
2021/01/14	9	72.50	9	72.80	72.90	0	1,711	0.00%
2021/01/13	0	0.00	7	72.76	72.80	-7	1,725	-0.41%
2021/01/12	73	74.13	7	74.21	72.80	66	1,728	3.82%
2021/01/11	21	74.44	22	75.04	75.10	-1	1,670	-0.06%
2021/01/08	0	0.00	2	72.05	72.20	-2	1,570	-0.13%
2021/01/07	7	71.34	0	0.00	71.40	7	1,578	0.44%
2021/01/06	1.1	72.03	0	0.00	71.50	1.1	1,595	0.07%
2021/01/05	1	72.80	1	72.50	72.70	0	1,588	0.00%
2021/01/04	5	73.30	9	73.27	73.40	-4	1,597	-0.25%
2020/12/31	9	72.54	10	72.40	72.60	-1	1,610	-0.06%
2020/12/30	0	0.00	1	71.90	72.50	-1	1,598	-0.06%
2020/12/29	0	0.00	1	71.20	71.30	-1	1,588	-0.06%
2020/12/28	4	71.25	0	0.00	71.20	4	1,582	0.25%
2020/12/25	1	71.70	4	71.90	71.50	-3	1,574	-0.19%
2020/12/24	1	71.90	0	0.00	71.60	1	1,568	0.06%
2020/12/23	0	0.00	1	71.20	71.90	-1	1,556	-0.06%
2020/12/22	8	71.68	5	71.62	71.00	3	1,550	0.19%
2020/12/21	4	71.03	1	71.30	71.20	3	1,528	0.20%
2020/12/18	11	72.67	0	0.00	71.70	11	1,512	0.73%
2020/12/17	3	72.40	1	72.20	72.40	2	1,488	0.13%
2020/12/16	1	70.80	1	70.90	71.20	0	1,472	0.00%
2020/12/15	2	70.40	3.1	70.79	70.20	-1.1	1,464	-0.07%
2020/12/14	1	72.30	0	0.00	71.60	1	1,450	0.07%
2020/12/11	1	71.80	0	0.00	72.10	1	1,441	0.07%
2020/12/10	2	73.30	27	74.06	73.50	-25	1,422	-1.76%
2020/12/09	21	76.00	20.1	75.63	75.60	0.9	1,397	0.07%
2020/12/08	6	73.63	7	73.60	73.70	-1	1,297	-0.08%
2020/12/07	14	73.87	13	73.57	73.50	1	1,277	0.08%
2020/12/04	19	73.12	15	72.98	73.50	4	1,247	0.32%
2020/12/03	16	73.39	25	72.99	71.90	-9	1,212	-0.74%
2020/12/02	1	72.30	31	71.46	72.50	-30	1,168	-2.57%
2020/12/01	2	71.15	6	71.17	71.40	-4	1,156	-0.35%
2020/11/30	2	72.25	1	72.70	71.80	1	1,141	0.09%
2020/11/27	9	73.18	11	73.17	72.50	-2	1,129	-0.18%
2020/11/26	0	0.00	4	71.25	71.50	-4	1,079	-0.37%
2020/11/25	3	72.53	0	0.00	71.30	3	1,065	0.28%
2020/11/24	2	72.55	2	72.60	72.60	0	1,048	0.00%
2020/11/23	40	72.99	0	0.00	73.10	40	1,033	3.87%
2020/11/20	0	0.00	2	72.40	72.30	-2	1,004	-0.20%
2020/11/19	16	72.98	0	0.00	72.70	16	995	1.61%
2020/11/18	14	72.57	10	72.78	72.80	4	973	0.41%
2020/11/17	3	70.70	3	71.03	70.90	0	896	0.00%
2020/11/16	0	0.00	1	71.20	71.10	-1	909	-0.11%
2020/11/12	1	69.20	3	69.47	69.10	-2	878	-0.23%
2020/11/11	0	0.00	1	69.40	69.50	-1	883	-0.11%
2020/11/10	0	0.00	2	69.50	69.50	-2	879	-0.23%
2020/11/09	2	70.65	1	71.00	69.90	1	880	0.11%
2020/11/05	1	69.30	0	0.00	69.30	1	930	0.11%
2020/11/04	0	0.00	5	69.54	69.40	-5	967	-0.52%
2020/11/02	2	69.70	5	69.64	69.50	-3	1,080	-0.28%
2020/10/30	2	69.95	6	69.87	70.50	-4	1,086	-0.37%
2020/10/29	0	0.00	11	70.59	70.50	-11	1,073	-1.02%
2020/10/28	3	69.20	1	69.00	69.40	2	1,042	0.19%
2020/10/27	0	0.00	6	68.60	68.50	-6	1,046	-0.57%
2020/10/26	10	68.10	10	67.60	68.10	0	1,044	0.00%
2020/10/21	7	67.96	1	67.20	67.10	6	1,157	0.52%
2020/10/20	1	68.20	16	67.79	67.90	-15	1,149	-1.30%
2020/10/16	0	0.00	4	66.53	66.30	-4	1,166	-0.34%
2020/10/15	14	67.11	5	67.26	66.90	9	1,176	0.77%
2020/10/14	8	68.25	2	68.10	68.40	6	1,178	0.51%
2020/10/13	2	67.10	7	66.74	67.10	-5	1,170	-0.43%
2020/10/12	2	66.80	0	0.00	66.60	2	1,205	0.17%
2020/10/08	10	67.14	1	67.30	67.10	9	1,268	0.71%
2020/10/07	3	65.47	0	0.00	65.60	3	1,272	0.24%
2020/10/06	0.2	65.70	0	0.00	65.50	0.2	1,366	0.01%
2020/09/28	0	0.00	3	63.60	63.70	-3	1,724	-0.17%
2020/09/25	1	63.00	6	63.18	63.10	-5	1,761	-0.28%
2020/09/24	0	0.00	2	64.10	64.00	-2	1,771	-0.11%
2020/09/21	5	66.32	0	0.00	66.00	5	1,803	0.28%
2020/09/16	1	66.30	1	66.00	66.00	0	1,839	0.00%
2020/09/15	2.2	65.94	0	0.00	66.00	2.2	1,858	0.12%
2020/09/04	0	0.00	1	63.60	63.80	-1	1,998	-0.05%
2020/09/03	1	65.00	0	0.00	64.30	1	2,008	0.05%
2020/09/01	1	64.00	0	0.00	64.00	1	2,050	0.05%
2020/08/25	0	0.00	7	64.40	64.60	-7	2,134	-0.33%
2020/08/21	2	64.45	1	64.40	64.00	1	2,151	0.05%
2020/08/20	0	0.00	3	63.20	63.90	-3	2,150	-0.14%
2020/08/19	3	65.77	2	65.60	65.60	1	2,123	0.05%
2020/08/14	1	66.60	0	0.00	67.00	1	2,107	0.05%
2020/08/13	14	66.39	0	0.00	66.60	14	2,106	0.66%
2020/08/12	0	0.00	2	66.60	66.40	-2	2,102	-0.10%
2020/08/11	4	67.28	7	67.64	67.40	-3	2,086	-0.14%
2020/08/10	1	72.40	17	72.64	72.70	-16	2,057	-0.78%
2020/08/07	11	72.76	7	72.54	72.70	4	2,034	0.20%
2020/08/06	34	74.11	11	74.18	73.30	23	2,010	1.14%
2020/08/05	0	0.00	51	72.91	73.30	-51	1,944	-2.62%
2020/08/04	0	0.00	6	72.75	72.80	-6	1,939	-0.31%
2020/08/03	50	72.20	0	0.00	72.20	50	1,941	2.58%
2020/07/31	6	73.00	5	73.44	72.30	1	1,936	0.05%
2020/07/30	1	72.50	1	72.50	72.50	0	1,938	0.00%
2020/07/29	0	72.00	1	71.30	71.70	-1	1,925	-0.05%
2020/07/28	3	69.43	8	69.93	68.50	-5	1,897	-0.26%
2020/07/27	2	71.80	2	70.90	70.80	0	1,850	0.00%
2020/07/23	3	72.17	1	72.30	72.20	2	1,902	0.11%
2020/07/22	0	0.00	3	72.43	72.20	-3	1,920	-0.16%
2020/07/21	3	71.20	2	71.25	71.10	1	1,916	0.05%
2020/07/20	3	70.40	0	0.00	70.50	3	1,917	0.16%
2020/07/17	1	71.20	2	70.25	70.40	-1	1,898	-0.05%
2020/07/16	1	70.50	8	71.06	71.00	-7	1,890	-0.37%
2020/07/15	16	72.56	21	73.07	72.30	-5	1,857	-0.27%
2020/07/14	15	73.61	19	73.25	73.00	-4	1,816	-0.22%
2020/07/13	11	73.74	65	73.91	73.40	-54	1,801	-3.00%
2020/07/10	59	73.26	7	71.73	71.50	52	1,731	3.00%
2020/07/09	3	72.27	4	72.40	72.50	-1	1,694	-0.06%
2020/07/08	19	72.97	4	72.85	72.70	15	1,667	0.90%
2020/07/07	27	72.30	12	72.19	73.00	15	1,596	0.94%
2020/07/06	0	0.00	1	70.20	69.90	-1	1,436	-0.07%
2020/07/03	1	69.00	0	0.00	68.60	1	1,421	0.07%
2020/07/01	0	0.00	2	67.00	67.50	-2	1,482	-0.13%
2020/06/30	0	0.00	1	66.90	66.70	-1	1,504	-0.07%
2020/06/29	1	66.90	1	67.00	66.70	0	1,508	0.00%
2020/06/23	2	67.40	2	67.20	67.30	0	1,503	0.00%
2020/06/22	3	66.73	0	0.00	66.90	3	1,508	0.20%
2020/06/19	0	0.00	20	66.20	65.20	-20	1,508	-1.33%
2020/06/17	0	0.00	1	65.50	65.40	-1	1,428	-0.07%
2020/06/16	3	65.87	0	0.00	65.20	3	1,448	0.21%
2020/06/11	1	67.30	5	66.70	66.70	-4	1,546	-0.26%
2020/06/10	0	0.00	1	67.60	67.20	-1	1,578	-0.06%
2020/06/09	1	67.30	0	0.00	67.30	1	1,619	0.06%
2020/06/05	0	0.00	2	67.40	67.60	-2	1,693	-0.12%
2020/06/04	0	0.00	2	67.80	67.60	-2	1,759	-0.11%
2020/06/03	2	66.55	1	66.90	66.90	1	1,946	0.05%
2020/06/02	20	67.10	0	0.00	66.40	20	2,185	0.91%
2020/06/01	0	0.00	1	65.00	65.60	-1	2,273	-0.04%
2020/05/27	1	66.20	1	66.30	65.80	0	2,470	0.00%
2020/05/26	1	65.90	0	0.00	66.10	1	2,471	0.04%
2020/05/21	0	0.00	2	66.05	66.00	-2	2,470	-0.08%
2020/05/20	0	0.00	1	65.50	65.50	-1	2,466	-0.04%
2020/05/15	2	64.75	0	0.00	64.20	2	2,460	0.08%
2020/05/14	2	65.20	0	0.00	65.00	2	2,442	0.08%
2020/05/13	0	0.00	1	66.30	66.20	-1	2,424	-0.04%
2020/05/12	2	66.55	2	67.05	66.30	0	2,418	0.00%
2020/05/11	1	66.30	0	0.00	66.60	1	2,401	0.04%
2020/05/08	1	66.10	1	66.60	66.10	0	2,391	0.00%
2020/05/07	0	0.00	1.2	66.42	66.50	-1.2	2,400	-0.05%
2020/05/06	4	66.45	2	66.70	65.90	2	2,463	0.08%
2020/05/05	1	65.10	1	65.80	65.00	0	2,500	0.00%
2020/05/04	1	65.60	1	65.20	65.30	0	2,496	0.00%
2020/04/30	2	66.20	1	66.10	66.30	1	2,502	0.04%
2020/04/29	1	66.50	0	0.00	66.20	1	2,523	0.04%
2020/04/28	5	66.74	1	67.00	66.60	4	2,500	0.16%
2020/04/27	2	69.40	1	69.20	70.00	1	2,450	0.04%
2020/04/23	0	0.00	1	67.00	68.00	-1	2,387	-0.04%
2020/04/22	1	66.70	6	65.72	66.50	-5	2,369	-0.21%
2020/04/21	0	0.00	2	66.15	66.00	-2	2,357	-0.08%
2020/04/20	0	0.00	1	67.30	67.40	-1	2,344	-0.04%
2020/04/17	2	67.85	0	0.00	66.60	2	2,338	0.09%
2020/04/16	0	0.00	1	67.20	67.00	-1	2,299	-0.04%
2020/04/15	0	0.00	10	64.80	65.80	-10	2,271	-0.44%
2020/04/14	11	64.69	1	64.50	64.70	10	2,248	0.44%
2020/04/13	5	64.86	15	64.31	63.80	-10	2,233	-0.45%
2020/04/10	1	63.80	5	63.88	63.90	-4	2,211	-0.18%
2020/04/09	3	64.70	1	64.70	64.10	2	2,201	0.09%
2020/04/08	7	64.64	2	64.75	65.00	5	2,179	0.23%
2020/04/07	15	63.47	8	64.06	64.50	7	2,157	0.32%
2020/04/06	2	63.20	4	62.90	62.90	-2	2,113	-0.09%
2020/04/01	8	61.19	2	60.50	61.00	6	2,056	0.29%
2020/03/31	0	60.00	0	0.00	59.60	0	2,020	0.00%
2020/03/30	1	59.80	1	59.00	60.10	0	2,004	0.00%
2020/03/27	0	0.00	12	59.97	59.40	-12	1,995	-0.60%
2020/03/26	0	0.00	1	60.00	60.30	-1	1,977	-0.05%
2020/03/25	6	60.13	8	59.51	59.30	-2	1,958	-0.10%
2020/03/24	10	59.08	10	58.75	58.70	0	1,933	0.00%
2020/03/23	2	58.40	0	0.00	58.40	2	1,895	0.11%
2020/03/20	0	0.00	9	58.51	60.00	-9	1,886	-0.48%
2020/03/19	7	56.70	13	55.56	55.00	-6	1,870	-0.32%
2020/03/18	7	62.43	12	61.30	60.40	-5	1,835	-0.27%
2020/03/17	38	63.63	22	63.04	63.40	16	1,805	0.89%
2020/03/16	3	62.47	8	62.20	61.80	-5	1,748	-0.29%
2020/03/13	1	60.60	5	59.82	60.60	-4	1,693	-0.24%
2020/03/12	8	65.40	19	64.17	64.60	-11	1,644	-0.67%
2020/03/11	5	69.60	0	0.00	67.60	5	1,574	0.32%
2020/03/10	14	68.38	6	68.13	68.70	8	1,542	0.52%
2020/03/09	44	75.08	22	73.78	69.90	22	1,459	1.51%
2020/03/06	22	73.79	43	73.77	74.00	-21	1,236	-1.70%
2020/03/05	30	71.58	25	70.89	70.20	5	982	0.51%
2020/03/04	33.6	69.15	13	70.15	71.20	20.6	871	2.36%
2020/03/02	1	65.10	0	0.00	64.50	1	671	0.15%
2020/02/27	0	0.00	2	66.00	65.60	-2	654	-0.31%
2020/02/26	0	0.00	1	66.90	66.50	-1	645	-0.15%
2020/02/25	2	66.80	0	0.00	66.50	2	645	0.31%
2020/02/21	0	0.00	22	68.03	68.30	-22	627	-3.51%
2020/02/19	4	68.40	14	68.00	68.40	-10	628	-1.59%
2020/02/18	1	68.90	0	0.00	68.90	1	623	0.16%
2020/02/17	4	69.50	2	69.60	69.40	2	627	0.32%
2020/02/14	1	70.30	1	69.80	69.80	0	638	0.00%
2020/02/13	1	70.00	0	0.00	70.00	1	638	0.16%
2020/02/12	1	70.20	1	70.10	70.00	0	635	0.00%
2020/02/10	1	69.90	1	69.60	69.50	0	629	0.00%
2020/02/07	15	71.43	15	72.09	71.30	0	606	0.00%
2020/02/06	9	70.61	13	70.52	69.30	-4	528	-0.76%
2020/02/05	2	67.75	3	68.10	68.50	-1	451	-0.22%
2020/02/04	6	68.37	1	68.00	67.70	5	445	1.12%
2020/02/03	24	68.01	2	65.80	69.60	22	428	5.14%
2020/01/31	0	0.00	1	66.10	65.80	-1	394	-0.25%
2020/01/30	5	65.84	0	0.00	65.40	5	405	1.23%
2020/01/20	1	68.90	0	0.00	68.90	1	389	0.26%
2020/01/08	0.2	67.40	0	0.00	67.40	0.2	420	0.05%
2020/01/06	0	0.00	1	68.50	68.70	-1	422	-0.24%
2019/12/30	1	69.40	2	69.40	69.20	-1	428	-0.23%
2019/12/18	2	70.80	0	0.00	70.80	2	469	0.43%
2019/12/16	3	71.10	4	70.05	70.00	-1	478	-0.21%
2019/12/13	0	0.00	12	69.73	70.00	-12	490	-2.45%
2019/12/12	0	0.00	1	69.00	69.10	-1	480	-0.21%
2019/12/10	1	69.40	1	69.70	69.40	0	478	0.00%
2019/12/09	3	69.77	0	0.00	69.70	3	480	0.62%
2019/12/06	2	69.55	0	0.00	69.10	2	473	0.42%
2019/12/05	1.3	68.35	0	0.00	69.10	1.3	469	0.28%
2019/11/27	3	69.10	1	68.90	69.10	2	455	0.44%
2019/11/22	1	66.70	0	0.00	66.70	1	448	0.22%
2019/11/21	1	67.10	0	0.00	67.60	1	445	0.22%
2019/11/20	2	67.60	9	67.86	67.90	-7	443	-1.58%
2019/11/18	1.1	68.61	0	0.00	68.60	1.1	442	0.25%
2019/11/15	2	68.30	0	0.00	68.20	2	439	0.46%
2019/11/14	0	0.00	1	67.30	68.00	-1	436	-0.23%
2019/11/13	2	67.10	2	67.60	68.00	0	434	0.00%
2019/11/12	1	65.40	0	0.00	66.00	1	426	0.23%
2019/11/06	5	66.50	0	0.00	66.50	5	471	1.06%
2019/10/30	0	0.00	1	66.40	66.60	-1	498	-0.20%
2019/10/29	3	68.07	2	68.95	67.40	1	504	0.20%
2019/10/28	1	67.80	1	68.00	68.10	0	534	0.00%
2019/10/23	4	67.78	0	0.00	67.80	4	549	0.73%
2019/10/22	5	68.00	0	0.00	67.50	5	550	0.91%
2019/10/18	0.4	68.00	0	0.00	68.00	0.4	547	0.07%
2019/10/17	3	67.20	0	0.00	67.20	3	533	0.56%
2019/10/16	1	65.50	0	0.00	65.60	1	532	0.19%
2019/10/14	1	66.00	0	0.00	66.00	1	552	0.18%
2019/10/08	0	0.00	3	65.10	65.50	-3	561	-0.53%
2019/10/04	0	0.00	1	65.10	65.00	-1	573	-0.17%
2019/10/03	1	65.50	0	0.00	65.50	1	589	0.17%
2019/10/02	1	65.90	0	0.00	65.90	1	592	0.17%
2019/10/01	1	65.50	0	0.00	65.10	1	594	0.17%
2019/09/26	1	66.90	0	0.00	66.00	1	607	0.16%
2019/09/23	5	68.50	1	68.10	68.30	4	636	0.63%
2019/09/20	3	66.80	0	0.00	66.80	3	626	0.48%
2019/09/19	0	0.00	1	65.00	65.20	-1	629	-0.16%
2019/09/16	3	66.40	0	0.00	66.40	3	691	0.43%
2019/09/12	3	66.30	0	0.00	66.30	3	701	0.43%
2019/09/11	0	0.00	5	65.90	65.70	-5	705	-0.71%
2019/09/09	2	66.50	0	0.00	66.40	2	715	0.28%
2019/09/06	5	67.44	1	67.40	67.40	4	715	0.56%
2019/09/02	0	0.00	1	67.20	67.40	-1	760	-0.13%
2019/08/28	0	0.00	1	66.20	66.50	-1	789	-0.13%
2019/08/23	1	67.10	0	0.00	67.10	1	816	0.12%
2019/08/21	1	66.90	0	0.00	67.20	1	835	0.12%
2019/08/14	0	0.00	3	66.80	66.50	-3	851	-0.35%
2019/08/13	1	67.00	0	0.00	65.80	1	856	0.12%
2019/08/12	3	71.40	0	0.00	71.40	3	848	0.35%
2019/08/06	0	0.00	1	69.90	70.10	-1	837	-0.12%
2019/08/01	1	71.20	0	0.00	71.10	1	855	0.12%
2019/07/31	1	70.60	0	0.00	70.00	1	849	0.12%
2019/07/30	0	0.00	1	71.80	70.00	-1	841	-0.12%
2019/07/29	0	0.00	1	74.90	74.30	-1	808	-0.12%
2019/07/26	0	0.00	5	74.70	74.70	-5	807	-0.62%
2019/07/24	0	0.00	1	74.40	74.20	-1	830	-0.12%
2019/07/22	0	0.00	6	73.70	73.70	-6	845	-0.71%
2019/07/19	5	73.60	8	73.16	73.00	-3	855	-0.35%
2019/07/18	5	73.90	5	73.20	73.10	0	876	0.00%
2019/07/17	0	0.00	5	74.40	74.50	-5	899	-0.56%
2019/07/16	11	74.76	8	74.48	74.20	3	974	0.31%
2019/07/15	3	74.43	1	75.10	75.00	2	964	0.21%
2019/07/12	0	0.00	1	74.10	74.20	-1	958	-0.10%
2019/07/11	5	74.30	0	0.00	74.20	5	956	0.52%
2019/07/10	1	74.00	2	74.00	74.00	-1	956	-0.10%
2019/07/09	0	0.00	7	73.17	73.20	-7	950	-0.74%
2019/07/05	0	0.00	10	73.60	73.90	-10	933	-1.07%
2019/07/04	2	73.60	0	0.00	73.90	2	942	0.21%
2019/07/03	3	73.30	0	0.00	74.00	3	937	0.32%
2019/07/02	2	74.00	4	73.90	74.00	-2	935	-0.21%
2019/07/01	4	73.23	4	73.35	73.50	0	924	0.00%
2019/06/27	4	72.03	3	71.97	71.60	1	908	0.11%
2019/06/26	7	70.70	0	0.00	71.50	7	898	0.78%
2019/06/25	2	71.65	4	71.63	71.50	-2	890	-0.22%
2019/06/24	5.1	69.77	5	69.78	70.40	0.1	863	0.01%
2019/06/21	1	69.00	3	68.67	67.20	-2	840	-0.24%
2019/06/20	1.1	68.32	0	0.00	68.30	1.1	815	0.13%
2019/06/19	1	67.50	0	0.00	67.30	1	815	0.12%
2019/06/17	1	67.10	0	0.00	66.80	1	836	0.12%
2019/06/13	1	67.90	1	68.00	68.00	0	839	0.00%
2019/06/12	4	68.03	5	68.32	68.70	-1	840	-0.12%
2019/06/11	1	67.20	0	0.00	67.10	1	837	0.12%
2019/06/05	0	0.00	2	66.30	66.50	-2	828	-0.24%
2019/06/04	2	66.10	0	0.00	65.70	2	828	0.24%
2019/06/03	3	66.40	0	0.00	66.60	3	840	0.36%
2019/05/31	1	66.20	1	67.10	67.10	0	853	0.00%
2019/05/29	0.1	65.20	0	0.00	64.80	0.1	841	0.01%
2019/05/28	1	65.20	0	0.00	66.50	1	833	0.12%
2019/05/27	0	0.00	1	64.90	64.90	-1	839	-0.12%
2019/05/21	1	65.00	1	64.80	65.20	0	849	0.00%
2019/05/20	1	66.30	0	0.00	65.50	1	843	0.12%
2019/05/17	0	0.00	1	65.20	65.20	-1	852	-0.12%
2019/05/16	11	66.36	0	0.00	66.20	11	848	1.30%
2019/05/15	3	66.83	0	0.00	67.00	3	867	0.35%
2019/05/13	1	69.30	20	67.36	67.30	-19	887	-2.14%
2019/05/10	3	69.53	1	69.10	69.30	2	920	0.22%
2019/05/09	1	71.00	2	70.30	70.30	-1	959	-0.10%
2019/05/06	7	72.03	0	0.00	71.90	7	1,095	0.64%
2019/05/03	2	72.90	0	0.00	73.30	2	1,096	0.18%
2019/05/02	2	73.05	1	72.80	72.80	1	1,116	0.09%
2019/04/26	5	74.16	1	74.50	74.20	4	1,150	0.35%
2019/04/25	4	76.53	3	76.20	75.70	1	1,170	0.09%
2019/04/24	6	76.82	3	77.03	76.50	3	1,193	0.25%
2019/04/23	5	76.86	3	77.33	76.70	2	1,190	0.17%
2019/04/22	16	76.69	12	77.16	78.10	4	1,180	0.34%
2019/04/17	0	0.00	1	73.30	73.20	-1	1,170	-0.09%
2019/04/08	0	0.00	1	73.70	73.60	-1	1,175	-0.09%
2019/04/02	1	73.20	2	73.40	73.20	-1	1,172	-0.09%
2019/03/29	2	73.05	2	73.20	73.00	0	1,171	0.00%
2019/03/28	1	73.70	1	74.10	73.60	0	1,176	0.00%
2019/03/27	6	73.93	7	73.61	73.60	-1	1,189	-0.08%
2019/03/26	1	73.60	5	73.26	73.60	-4	1,189	-0.34%
2019/03/25	3	72.17	0	0.00	72.20	3	1,194	0.25%
2019/03/22	4	73.58	3	73.63	73.40	1	1,199	0.08%
2019/03/21	1	75.00	3	73.80	72.60	-2	1,231	-0.16%
2019/03/20	2	72.25	0	0.00	73.00	2	1,225	0.16%
2019/03/15	0	0.00	1	71.00	70.60	-1	1,221	-0.08%
2019/03/14	10	71.50	0	0.00	71.10	10	1,217	0.82%
2019/03/08	5	71.40	0	0.00	71.20	5	1,275	0.39%
2019/03/07	3	72.63	7	72.44	72.00	-4	1,285	-0.31%
2019/03/06	0	0.00	1	71.10	70.60	-1	1,286	-0.08%
2019/03/05	3	71.83	2	71.80	71.00	1	1,292	0.08%
2019/03/04	2	72.65	2	72.95	72.20	0	1,293	0.00%
2019/02/27	0	0.00	1	72.40	73.00	-1	1,289	-0.08%
2019/02/26	1	72.60	0	0.00	72.60	1	1,282	0.08%
2019/02/22	1	73.20	3	73.50	73.10	-2	1,272	-0.16%
2019/02/20	0	0.00	1	73.50	73.60	-1	1,276	-0.08%
2019/02/18	3	73.90	2	74.65	73.00	1	1,276	0.08%
2019/02/14	1	73.70	0	0.00	73.40	1	1,267	0.08%
2019/02/13	0	0.00	1	73.10	71.70	-1	1,251	-0.08%
2019/02/12	6	73.00	0	0.00	73.20	6	1,239	0.48%
2019/02/11	3	73.97	6	73.65	73.60	-3	1,230	-0.24%
2019/01/30	12	70.88	5	70.88	70.50	7	1,196	0.59%
2019/01/29	23	69.55	28	69.28	69.30	-5	1,161	-0.43%
2019/01/25	0	0.00	1	65.50	67.00	-1	1,052	-0.10%
2019/01/24	0	0.00	11	66.11	65.60	-11	1,052	-1.04%
2019/01/23	3	65.70	3	66.00	66.40	0	1,058	0.00%
2019/01/22	1	63.90	0	0.00	65.30	1	1,049	0.10%
2019/01/21	19	65.10	8	65.11	64.80	11	1,036	1.06%
2019/01/17	3	62.70	5	62.26	61.70	-2	999	-0.20%
2019/01/16	8	63.73	5	64.06	64.60	3	968	0.31%
2019/01/11	3	61.17	2	61.70	61.90	1	931	0.11%
2019/01/10	0	0.00	2	60.15	60.70	-2	905	-0.22%
2019/01/09	1	58.50	0	0.00	59.20	1	879	0.11%
2019/01/04	1	56.70	0	0.00	57.30	1	872	0.11%
2018/12/25	0	0.00	1	57.10	57.40	-1	927	-0.11%
2018/12/20	0	0.00	1	58.20	56.70	-1	934	-0.11%
2018/12/19	1	58.30	0	0.00	58.30	1	918	0.11%
2018/12/17	1	60.30	1	59.90	60.00	0	925	0.00%
2018/12/14	1	61.50	2	61.20	60.30	-1	923	-0.11%
2018/12/13	2	59.20	0	0.00	59.50	2	888	0.23%
2018/12/11	0	0.00	1	58.40	58.00	-1	889	-0.11%
2018/12/10	0	0.00	1	58.20	58.30	-1	892	-0.11%
2018/12/07	0	0.00	3	59.20	59.30	-3	895	-0.34%
2018/12/04	1	62.80	0	0.00	62.00	1	898	0.11%
2018/12/03	1	62.60	4	60.85	63.20	-3	898	-0.33%
2018/11/30	6	60.47	0	0.00	58.80	6	875	0.69%
2018/11/28	5	60.04	1	59.50	60.70	4	854	0.47%
2018/11/15	1	57.70	0	0.00	57.60	1	1,019	0.10%
2018/11/06	0	0.00	3	56.60	56.60	-3	1,253	-0.24%
2018/11/05	3	59.10	0	0.00	58.50	3	1,253	0.24%
2018/10/31	5	58.40	6	58.70	58.40	-1	1,251	-0.08%
2018/10/30	3	58.53	1	59.10	58.80	2	1,248	0.16%
2018/10/26	0	0.00	1	62.70	60.90	-1	1,272	-0.08%
2018/10/22	0	0.00	1	67.80	67.70	-1	1,297	-0.08%
2018/10/19	1	65.10	0	0.00	65.00	1	1,291	0.08%
2018/10/16	1	68.50	0	0.00	68.00	1	1,300	0.08%
2018/10/15	0	0.00	1	68.80	69.60	-1	1,295	-0.08%
2018/10/12	0	0.00	1	67.70	68.10	-1	1,296	-0.08%
2018/10/11	4	66.65	3	66.80	66.10	1	1,295	0.08%
2018/10/09	1	70.90	0	0.00	71.20	1	1,288	0.08%
2018/10/05	1	74.40	0	0.00	73.70	1	1,330	0.08%
2018/10/04	1	76.20	0	0.00	75.80	1	1,329	0.08%
2018/10/03	3	77.53	1	79.90	76.50	2	1,327	0.15%
2018/09/25	1	78.30	0	0.00	78.60	1	1,327	0.08%
2018/09/21	1	78.50	0	0.00	77.90	1	1,326	0.08%
2018/09/19	0	0.00	1	78.70	79.00	-1	1,319	-0.08%
2018/09/18	0	0.00	1	79.40	79.00	-1	1,323	-0.08%
2018/09/17	1	81.30	0	0.00	81.30	1	1,319	0.08%
2018/09/11	1	78.70	0	0.00	78.80	1	1,317	0.08%
2018/09/10	3	78.90	0	0.00	78.00	3	1,335	0.22%
2018/09/06	0	0.00	2	82.50	83.50	-2	1,479	-0.14%
2018/09/05	2	84.25	0	0.00	84.00	2	1,504	0.13%
2018/09/04	0	0.00	3	84.27	83.70	-3	1,600	-0.19%
2018/09/03	3	84.67	1	85.00	83.90	2	1,610	0.12%
2018/08/31	1	84.70	3	85.20	84.60	-2	1,620	-0.12%
2018/08/30	3	83.03	5	83.68	84.30	-2	1,598	-0.13%
2018/08/29	11	84.51	11	83.25	82.20	0	1,598	0.00%
2018/08/28	6	82.53	8	82.70	83.50	-2	1,579	-0.13%
2018/08/24	5	80.98	2	81.95	80.40	3	1,540	0.19%
2018/08/23	0	0.00	1	81.80	81.80	-1	1,543	-0.06%
2018/08/22	2	81.35	3	82.17	81.80	-1	1,546	-0.06%
2018/08/21	4	81.73	4	81.25	82.00	0	1,547	0.00%
2018/08/20	2	80.05	4	80.73	79.40	-2	1,494	-0.13%
2018/08/17	3	79.57	2	79.15	79.80	1	1,462	0.07%
2018/08/16	0	0.00	1	78.10	78.50	-1	1,421	-0.07%
2018/08/15	3	76.40	1	75.60	76.80	2	1,380	0.14%
2018/08/14	0	0.00	2	74.60	76.00	-2	1,356	-0.15%
2018/08/13	1	77.10	8	77.37	77.40	-7	1,347	-0.52%
2018/08/10	1	78.50	0	0.00	78.00	1	1,324	0.08%
2018/08/09	1	78.40	1	79.10	78.80	0	1,324	0.00%
2018/08/08	2	78.45	3	78.57	78.50	-1	1,338	-0.07%
2018/08/06	0	0.00	2	77.20	77.50	-2	1,344	-0.15%
2018/08/03	1	77.00	0	0.00	77.00	1	1,342	0.07%
2018/08/02	0	0.00	8	74.70	74.90	-8	1,355	-0.59%
2018/08/01	10	74.30	0	0.00	74.50	10	1,373	0.73%
2018/07/31	1	72.90	1	73.30	72.90	0	1,384	0.00%
2018/07/27	1	72.60	0	0.00	72.20	1	1,368	0.07%
2018/07/24	4	72.00	0	0.00	72.20	4	1,447	0.28%
2018/07/17	1	72.00	4	72.40	72.10	-3	1,487	-0.20%
2018/07/16	3	72.10	1	74.20	71.00	2	1,473	0.14%
2018/07/09	0	0.00	4	73.50	73.00	-4	1,492	-0.27%
2018/07/06	4	73.00	0	0.00	72.90	4	1,500	0.27%
2018/06/28	1	73.80	2	73.60	73.50	-1	1,623	-0.06%
2018/06/19	1	75.30	2	75.70	75.40	-1	1,707	-0.06%
2018/06/15	2	80.40	0	0.00	77.80	2	1,701	0.12%
2018/06/14	0	0.00	2	81.75	81.50	-2	1,588	-0.13%
2018/06/13	1	80.50	1	81.90	80.50	0	1,545	0.00%
2018/06/12	3	81.53	1	81.40	80.20	2	1,555	0.13%
2018/06/11	0	0.00	1	78.60	79.30	-1	1,493	-0.07%
2018/06/08	0	0.00	2	78.70	78.00	-2	1,505	-0.13%
2018/06/07	2	78.30	2	78.60	78.40	0	1,519	0.00%
2018/06/05	4	77.40	4	76.95	77.10	0	1,552	0.00%
2018/05/29	6	76.00	1	76.20	76.00	5	1,737	0.29%
2018/05/28	1	77.20	3	77.20	77.20	-2	1,756	-0.11%
2018/05/24	1	75.40	1	75.70	75.00	0	2,183	0.00%
2018/05/23	0	0.00	2	74.00	74.30	-2	2,240	-0.09%
2018/05/18	0	0.00	2	74.00	73.80	-2	2,341	-0.09%
2018/05/15	3	73.70	0	0.00	73.50	3	2,365	0.13%
2018/05/10	0	0.00	4	74.33	74.50	-4	2,442	-0.16%
2018/04/27	1	69.20	2	69.65	71.20	-1	2,814	-0.04%
2018/04/26	1	68.00	0	0.00	68.00	1	2,815	0.04%
2018/04/25	1	68.40	0	0.00	69.20	1	2,826	0.04%
2018/04/24	4	68.33	0	0.00	67.60	4	2,829	0.14%
2018/04/19	0	0.00	1	73.20	73.30	-1	2,837	-0.04%
2018/04/18	1	70.00	17	70.12	70.00	-16	2,840	-0.56%
2018/04/12	0	0.00	2	75.10	74.90	-2	2,915	-0.07%
2018/04/11	0	0.00	5	73.64	75.30	-5	2,997	-0.17%
2018/04/10	6	74.80	6	74.92	74.70	0	3,010	0.00%
2018/04/09	6	77.60	1	78.00	77.60	5	2,978	0.17%
2018/04/03	4	75.90	0	0.00	76.10	4	2,969	0.13%
2018/04/02	2	77.30	0	0.00	77.30	2	2,953	0.07%
2018/03/31	2	77.30	0	0.00	76.80	2	2,951	0.07%
2018/03/29	1	78.00	1	78.00	77.80	0	2,926	0.00%
2018/03/28	1	79.40	0	0.00	78.80	1	2,992	0.03%
2018/03/27	1	79.70	0	0.00	79.80	1	3,058	0.03%
2018/03/22	4	80.80	4	81.40	80.70	0	3,068	0.00%
2018/03/21	3	80.23	1	80.60	80.30	2	3,055	0.07%
2018/03/20	1	79.30	0	0.00	79.30	1	3,066	0.03%
2018/03/19	1	80.50	0	0.00	80.50	1	3,067	0.03%
2018/03/16	1	81.50	0	0.00	81.10	1	3,114	0.03%
2018/03/15	0	0.00	2	82.80	82.00	-2	3,091	-0.06%
2018/03/14	2	80.90	9	81.27	81.70	-7	3,070	-0.23%
2018/03/13	4	80.78	2	80.10	80.10	2	3,064	0.07%
2018/03/12	4	80.18	1	80.40	79.80	3	3,050	0.10%
2018/03/09	1	82.00	0	0.00	81.80	1	3,012	0.03%
2018/03/08	8	82.28	0	0.00	81.80	8	3,025	0.26%
2018/03/07	0	0.00	2	81.70	81.00	-2	3,014	-0.07%
2018/03/06	3	83.03	11	83.14	82.50	-8	3,016	-0.27%
2018/03/05	10	83.44	13	83.36	83.90	-3	2,991	-0.10%
2018/03/02	11	82.55	5	82.36	81.70	6	3,002	0.20%
2018/03/01	6	81.57	4	81.98	81.70	2	2,972	0.07%
2018/02/27	6	82.42	3	83.30	80.60	3	2,944	0.10%
2018/02/26	12	85.69	18	86.04	83.10	-6	2,869	-0.21%
2018/02/23	5	79.56	4	79.18	80.00	1	2,571	0.04%
2018/02/22	1	78.10	5	77.86	78.60	-4	2,670	-0.15%
2018/02/21	3	77.07	2	76.65	77.80	1	2,683	0.04%
2018/02/12	1	74.70	0	0.00	74.60	1	2,649	0.04%
2018/02/09	1	74.40	1	73.90	74.50	0	2,675	0.00%
2018/02/08	7	74.40	0	0.00	75.00	7	2,664	0.26%
2018/02/07	2	76.30	2	76.30	73.90	0	2,717	0.00%
2018/02/06	1	73.70	6	73.00	73.00	-5	2,760	-0.18%
2018/02/05	0	0.00	6	78.22	78.10	-6	2,740	-0.22%
2018/02/02	1	76.80	0	0.00	77.30	1	2,794	0.04%
2018/02/01	14	80.96	22	79.47	78.60	-8	2,886	-0.28%
2018/01/31	6	78.15	5	78.74	78.40	1	2,910	0.03%
2018/01/30	3	81.07	2	77.85	76.70	1	2,964	0.03%
2018/01/29	20	78.69	17	78.69	80.30	3	2,928	0.10%
2018/01/26	3	74.20	2	73.10	75.00	1	2,908	0.03%
2018/01/24	0	0.00	1	74.50	74.30	-1	3,259	-0.03%
2018/01/23	1	74.10	0	0.00	73.50	1	3,409	0.03%
2018/01/22	0	0.00	1	73.00	74.70	-1	3,403	-0.03%
2018/01/19	2	73.45	1	73.60	72.50	1	3,432	0.03%
2018/01/18	1	72.50	0	0.00	72.50	1	3,424	0.03%
2018/01/16	1	73.00	1	73.90	73.70	0	3,435	0.00%
2018/01/15	0	0.00	1	72.80	72.40	-1	3,433	-0.03%
2018/01/12	6	73.37	0	0.00	72.80	6	3,452	0.17%
2018/01/11	14	72.57	0	0.00	73.30	14	3,473	0.40%
2018/01/10	1	72.40	1	72.20	72.30	0	3,483	0.00%
2018/01/09	10	70.75	11	71.15	70.30	-1	3,489	-0.03%
2018/01/08	0	0.00	3	73.27	71.90	-3	3,604	-0.08%
2018/01/05	16	74.41	4	73.85	74.10	12	3,674	0.33%
2018/01/04	0	0.00	1	70.80	70.80	-1	3,616	-0.03%