盛群 (6202)-凱基-彰化券商分點個股進出

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－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.4	59.88	4	59.90	58.90	-3.6	1,328	-0.27%
2024/05/02	5	59.56	4	59.50	59.20	1	1,301	0.08%
2024/04/30	2	58.70	1	58.80	60.00	1	1,249	0.08%
2024/04/29	1	59.00	0	0.00	59.20	1	1,227	0.08%
2024/04/26	2	58.70	0	0.00	58.30	2	1,216	0.16%
2024/04/25	0	0.00	1	58.50	58.80	-1	1,199	-0.08%
2024/04/24	1	58.50	2	58.60	58.30	-1	1,182	-0.08%
2024/04/23	0	0.00	2	57.60	57.60	-2	1,164	-0.17%
2024/04/22	1	55.80	0	0.00	55.90	1	1,150	0.09%
2024/04/19	3	57.20	0	0.00	57.00	3	1,134	0.26%
2024/04/12	0	0.00	1	58.90	59.00	-1	1,071	-0.09%
2024/04/11	3.3	57.82	0	0.00	57.80	3.3	1,060	0.31%
2024/04/10	3	58.17	8	58.88	58.40	-5	1,055	-0.47%
2024/04/09	1	57.40	0	0.00	57.30	1	1,029	0.10%
2024/04/08	7	58.17	2	58.00	57.90	5	1,022	0.49%
2024/04/03	6	58.28	0	0.00	59.00	6	1,017	0.59%
2024/04/02	14	59.71	10	58.39	59.70	4	1,013	0.39%
2024/04/01	3	55.33	3	55.17	55.70	0	904	0.00%
2024/03/28	1	54.00	0	0.00	54.00	1	890	0.11%
2024/03/27	4	55.20	3	55.20	55.00	1	889	0.11%
2024/03/26	1	54.30	0	54.80	54.50	1	885	0.11%
2024/03/25	1.1	54.40	0	0.00	54.20	1.1	879	0.12%
2024/03/22	3	54.57	1	53.90	54.70	2	874	0.23%
2024/03/21	1	53.40	0	0.00	53.80	1	870	0.11%
2024/03/20	0	0.00	1	53.40	53.00	-1	903	-0.11%
2024/03/19	1	53.90	0	0.00	53.90	1	907	0.11%
2024/03/13	0	0.00	1	56.20	55.30	-1	897	-0.11%
2024/03/12	1	56.90	1	57.00	56.80	0	895	0.00%
2024/03/11	0	57.00	2	57.05	57.20	-2	909	-0.22%
2024/03/08	3.1	56.40	0	0.00	56.20	3.1	913	0.33%
2024/03/07	1.1	58.67	2	58.00	57.70	-0.9	942	-0.10%
2024/03/06	1	59.10	0	0.00	59.10	1	979	0.10%
2024/03/05	2	60.10	1	60.70	59.90	1	978	0.10%
2024/03/04	2	59.90	0	0.00	59.60	2	988	0.20%
2024/03/01	2	59.85	1	59.80	59.80	1	995	0.10%
2024/02/27	1	60.50	0	0.00	60.40	1	1,007	0.10%
2024/02/26	1	61.00	0	0.00	60.80	1	1,046	0.10%
2024/02/22	2	61.25	0	0.00	61.40	2	1,080	0.19%
2024/02/21	0.2	61.10	0	0.00	60.80	0.2	1,094	0.02%
2024/02/20	1	61.20	0	0.00	61.00	1	1,110	0.09%
2024/02/05	1	60.30	0	0.00	60.20	1	1,201	0.08%
2024/02/02	1	61.00	0	0.00	61.00	1	1,210	0.08%
2024/02/01	1	60.90	0	0.00	60.90	1	1,224	0.08%
2024/01/31	0	0.00	2	61.70	61.80	-2	1,275	-0.16%
2024/01/30	1	60.70	4	61.00	60.60	-3	1,299	-0.23%
2024/01/25	1	61.80	0	0.00	61.80	1	1,325	0.08%
2024/01/24	2	62.30	0	0.00	62.30	2	1,331	0.15%
2024/01/19	1	60.80	0	0.00	61.10	1	1,376	0.07%
2024/01/17	1	61.20	0	0.00	60.80	1	1,405	0.07%
2024/01/12	4	62.30	0	0.00	62.20	4	1,508	0.27%
2024/01/09	0	0.00	1	62.60	62.60	-1	1,579	-0.06%
2024/01/08	1	64.50	1	65.30	64.30	0	1,571	0.00%
2024/01/04	1	65.40	0	0.00	65.20	1	1,578	0.06%
2023/12/29	0.5	66.80	0	0.00	66.70	0.5	1,574	0.03%
2023/12/28	1	66.40	2	66.00	66.40	-1	1,561	-0.06%
2023/12/26	1	65.20	0	0.00	65.20	1	1,537	0.07%
2023/12/21	0	0.00	1	64.70	64.60	-1	1,533	-0.07%
2023/12/19	1	64.40	0	0.00	64.60	1	1,537	0.07%
2023/12/18	1	65.60	0	0.00	65.00	1	1,531	0.07%
2023/12/15	1.1	64.97	0	0.00	64.90	1.1	1,530	0.07%
2023/12/14	0.3	66.30	0	0.00	65.90	0.3	1,495	0.02%
2023/12/11	0	66.00	0	0.00	65.40	0	1,476	0.00%
2023/12/07	2.2	66.32	0	0.00	65.90	2.2	1,455	0.15%
2023/12/06	1	66.50	3	66.37	66.50	-2	1,450	-0.14%
2023/12/05	1	67.20	0	0.00	66.90	1	1,434	0.07%
2023/12/04	4	69.63	4	69.63	68.10	0	1,431	0.00%
2023/12/01	5	68.98	1	68.90	68.90	4	1,376	0.29%
2023/11/30	2	67.75	0	0.00	67.10	2	1,329	0.15%
2023/11/29	2	67.95	2	67.95	68.00	0	1,322	0.00%
2023/11/28	1	66.00	1	67.00	67.40	0	1,309	0.00%
2023/11/27	0	0.00	2	67.00	66.00	-2	1,302	-0.15%
2023/11/24	2	67.35	3	67.73	67.60	-1	1,289	-0.08%
2023/11/21	1	67.30	0	0.00	67.20	1	1,205	0.08%
2023/11/20	2	67.00	1	67.30	67.50	1	1,188	0.08%
2023/11/17	1	66.90	2	66.80	66.70	-1	1,167	-0.09%
2023/11/16	0	0.00	2	66.20	66.30	-2	1,151	-0.17%
2023/11/15	8	66.13	0	0.00	66.40	8	1,138	0.70%
2023/11/14	2	65.90	1	66.00	65.60	1	1,104	0.09%
2023/11/13	2	65.00	6	64.97	64.90	-4	1,080	-0.37%
2023/11/10	3	64.37	0	0.00	64.20	3	1,058	0.28%
2023/11/07	1	64.00	2	63.95	64.70	-1	990	-0.10%
2023/11/03	0	0.00	1	62.40	61.90	-1	956	-0.10%
2023/11/02	2	62.05	0	0.00	62.50	2	956	0.21%
2023/10/31	2	62.50	0	0.00	61.60	2	939	0.21%
2023/10/30	2	64.20	0	0.00	64.20	2	939	0.21%
2023/10/27	2	62.00	0	0.00	62.00	2	942	0.21%
2023/10/26	2	64.05	0	0.00	64.00	2	926	0.22%
2023/10/25	1	64.70	3	65.47	65.20	-2	920	-0.22%
2023/10/24	0	0.00	6	65.75	65.10	-6	903	-0.66%
2023/10/13	1	61.10	1	62.10	62.10	0	824	0.00%
2023/10/12	1	60.50	0	0.00	61.10	1	838	0.12%
2023/10/05	1	62.20	1	61.90	61.90	0	835	0.00%
2023/10/03	1.3	62.48	0	0.00	62.40	1.3	841	0.15%
2023/09/27	0	0.00	5	62.10	62.10	-5	852	-0.59%
2023/09/26	0	0.00	7	62.16	62.10	-7	856	-0.82%
2023/09/25	0	0.00	10	63.20	63.20	-10	862	-1.16%
2023/09/20	1	64.00	0	0.00	63.60	1	878	0.11%
2023/09/19	0	0.00	1	64.30	64.30	-1	895	-0.11%
2023/09/18	2	64.80	0	0.00	64.50	2	894	0.22%
2023/09/08	0.1	64.00	0	0.00	63.80	0.1	930	0.01%
2023/08/31	1	63.00	0	0.00	63.00	1	987	0.10%
2023/08/28	1	60.80	1	61.40	61.00	0	1,027	0.00%
2023/08/25	0	0.00	1	60.70	60.60	-1	1,072	-0.09%
2023/08/24	0	0.00	0.5	60.84	60.60	-0.5	1,075	-0.05%
2023/08/23	1	60.90	3	61.20	60.90	-2	1,077	-0.19%
2023/08/22	1	61.40	0	0.00	61.40	1	1,082	0.09%
2023/08/21	2	61.95	0	0.00	61.80	2	1,095	0.18%
2023/08/18	1	62.70	0	0.00	62.70	1	1,148	0.09%
2023/08/16	1	61.50	5	62.20	62.20	-4	1,138	-0.35%
2023/08/15	9	66.16	3	66.20	66.20	6	1,132	0.53%
2023/08/14	0.2	66.10	0	0.00	66.00	0.2	1,123	0.02%
2023/08/11	0	0.00	4	66.90	66.70	-4	1,128	-0.35%
2023/08/10	1	66.80	5	66.90	66.90	-4	1,121	-0.36%
2023/08/09	0	0.00	5	67.80	67.80	-5	1,108	-0.45%
2023/08/08	1	68.20	0	0.00	68.30	1	1,098	0.09%
2023/08/07	1	68.70	0	0.00	68.70	1	1,091	0.09%
2023/08/02	1	68.00	0	0.00	67.80	1	1,089	0.09%
2023/08/01	3	68.67	0	0.00	69.00	3	1,074	0.28%
2023/07/26	1	68.50	0	0.00	68.60	1	1,058	0.09%
2023/07/24	0	0.00	2	71.00	70.40	-2	1,050	-0.19%
2023/07/20	2	71.75	1	71.90	71.90	1	1,049	0.10%
2023/07/19	1	70.80	0.4	71.00	70.70	0.6	1,012	0.06%
2023/07/18	1	70.10	1	70.40	70.50	0	1,003	0.00%
2023/07/17	0.1	69.80	0	0.00	70.50	0.1	992	0.01%
2023/07/14	2	68.80	0	0.00	68.70	2	993	0.20%
2023/07/13	1	68.40	0	0.00	68.70	1	997	0.10%
2023/07/11	0.1	68.70	0	0.00	69.00	0.1	990	0.01%
2023/07/10	1	68.00	0	0.00	68.50	1	993	0.10%
2023/07/06	2	69.60	0	0.00	69.50	2	999	0.20%
2023/07/05	5	69.20	0.5	69.50	69.00	4.5	992	0.45%
2023/07/03	0	0.00	1	69.30	68.90	-1	991	-0.10%
2023/06/29	0	0.00	4	68.18	68.60	-4	990	-0.40%
2023/06/28	4	68.00	0	0.00	68.10	4	995	0.40%
2023/06/27	1	68.41	0	0.00	68.20	1	992	0.11%
2023/06/26	0	70.23	0	0.00	69.80	0	989	0.00%
2023/06/21	0	70.40	0	0.00	70.10	0	1,013	0.00%
2023/06/20	0.1	70.73	0	0.00	70.40	0.1	1,020	0.01%
2023/06/19	0	71.20	2	70.95	70.90	-2	1,018	-0.19%
2023/06/15	1	71.60	1.3	72.02	71.80	-0.3	1,003	-0.03%
2023/06/13	1	72.21	0	0.00	71.80	1	1,015	0.10%
2023/06/12	4	71.80	0	0.00	72.50	4	1,015	0.39%
2023/06/09	8	71.71	2	71.50	72.10	6	1,009	0.59%
2023/06/08	3	72.57	1	72.40	72.20	2	1,009	0.20%
2023/06/07	0	0.00	2	71.50	71.70	-2	990	-0.20%
2023/06/06	1	70.10	0	0.00	69.70	1	981	0.10%
2023/06/02	0	0.00	1	70.00	70.20	-1	986	-0.10%
2023/05/30	0	0.00	1	69.40	69.40	-1	957	-0.10%
2023/05/29	1.3	69.62	0	0.00	69.70	1.3	969	0.13%
2023/05/25	4	70.15	0	0.00	69.90	4	988	0.40%
2023/05/24	1	70.40	2	70.45	70.60	-1	992	-0.10%
2023/05/22	1	68.10	0	0.00	68.20	1	993	0.10%
2023/05/19	0	0.00	1.4	68.61	68.40	-1.4	1,040	-0.13%
2023/05/15	1	67.10	0	0.00	67.00	1	1,051	0.10%
2023/05/12	0	0.00	0.1	67.50	67.40	-0.1	1,068	-0.01%
2023/05/09	1	68.20	0	0.00	68.20	1	1,201	0.08%
2023/05/05	1	68.60	0	0.00	68.40	1	1,251	0.08%
2023/05/02	1	67.70	0	0.00	67.50	1	1,444	0.07%
2023/04/28	2	67.60	2	67.90	68.70	0	1,448	0.00%
2023/04/27	1.1	66.95	0	0.00	66.90	1.1	1,436	0.08%
2023/04/26	0	0.00	1	66.20	67.70	-1	1,435	-0.07%
2023/04/25	1	67.90	0	0.00	67.00	1	1,433	0.07%
2023/04/20	0	0.00	1	71.70	71.70	-1	1,424	-0.07%
2023/04/19	0	0.00	1	72.30	72.30	-1	1,438	-0.07%
2023/04/17	1	74.10	0	0.00	74.00	1	1,441	0.07%
2023/04/06	0	0.00	1	73.60	74.80	-1	1,479	-0.07%
2023/03/31	0	0.00	1	74.40	73.90	-1	1,478	-0.07%
2023/03/30	0	0.00	2	73.90	74.00	-2	1,487	-0.13%
2023/03/28	5	73.74	5	73.10	73.10	0	1,657	0.00%
2023/03/27	6.1	74.50	5	74.20	74.20	1.1	1,673	0.07%
2023/03/24	0	0.00	1	75.40	75.90	-1	1,692	-0.06%
2023/03/22	2	72.70	0	0.00	72.90	2	1,689	0.12%
2023/03/20	1.1	72.48	0	0.00	72.70	1.1	1,705	0.06%
2023/03/17	0	0.00	1	72.30	71.40	-1	1,730	-0.06%
2023/03/16	2	72.75	19	71.90	71.40	-17	1,723	-0.99%
2023/03/14	6	75.88	1	75.70	75.30	5	1,708	0.29%
2023/03/13	2	75.40	2	75.90	76.40	0	1,722	0.00%
2023/03/10	6	76.63	0	0.00	75.50	6	1,726	0.35%
2023/03/08	6	76.77	0	0.00	77.00	6	1,734	0.35%
2023/02/24	2	74.05	0	0.00	74.10	2	1,696	0.12%
2023/02/23	2	74.95	1	75.30	75.60	1	1,692	0.06%
2023/02/22	1	74.80	0	0.00	74.70	1	1,705	0.06%
2023/02/21	1	75.60	1	76.00	75.40	0	1,727	0.00%
2023/02/20	0	0.00	1	73.70	74.60	-1	1,801	-0.06%
2023/02/17	1	75.50	2	74.35	74.70	-1	1,784	-0.06%
2023/02/15	0	0.00	1	76.20	75.90	-1	1,794	-0.06%
2023/02/13	1	75.10	0	0.00	74.80	1	1,861	0.05%
2023/02/10	5	75.80	0	0.00	75.80	5	1,882	0.27%
2023/02/08	3	77.37	0	0.00	77.50	3	1,860	0.16%
2023/02/07	5	77.10	1	77.20	77.40	4	1,826	0.22%
2023/02/06	6	75.10	5	74.60	74.60	1	1,784	0.06%
2023/02/02	0	0.00	1	76.90	77.30	-1	1,731	-0.06%
2023/02/01	1	76.00	1	74.50	75.80	0	1,665	0.00%
2023/01/31	0	0.00	2	72.30	72.70	-2	1,558	-0.13%
2023/01/30	0	0.00	1	71.60	71.60	-1	1,541	-0.06%
2023/01/17	0	0.00	1	70.20	70.20	-1	1,528	-0.07%
2023/01/16	0	0.00	1	69.50	69.70	-1	1,533	-0.07%
2023/01/12	0	0.00	2	70.40	70.30	-2	1,548	-0.13%
2023/01/11	0	0.00	1	70.50	70.70	-1	1,575	-0.06%
2023/01/10	0	0.00	1	70.30	70.60	-1	1,586	-0.06%
2023/01/06	1	69.70	0	0.00	69.80	1	1,579	0.06%
2022/12/30	1	68.60	0	0.00	68.20	1	1,579	0.06%
2022/12/29	0	0.00	3	68.13	68.30	-3	1,568	-0.19%
2022/12/28	1	66.80	1	68.00	66.80	0	1,564	0.00%
2022/12/27	0	0.00	1	68.50	68.10	-1	1,567	-0.06%
2022/12/26	0	0.00	1	68.50	68.50	-1	1,566	-0.06%
2022/12/23	1	67.40	0	0.00	67.60	1	1,565	0.06%
2022/12/22	10	67.12	10	67.60	67.60	0	1,565	0.00%
2022/12/21	11	68.10	13	67.08	67.10	-2	1,561	-0.13%
2022/12/20	2	68.50	1	71.20	68.20	1	1,512	0.07%
2022/12/15	5	68.30	3	69.70	69.70	2	1,335	0.15%
2022/12/12	1	69.80	0	0.00	68.30	1	1,289	0.08%
2022/12/09	2	71.00	0	0.00	70.30	2	1,272	0.16%
2022/12/07	5	69.50	5	69.10	69.10	0	1,234	0.00%
2022/12/05	0	0.00	0.2	72.60	72.60	-0.2	1,214	-0.02%
2022/11/30	1	71.20	0	0.00	71.20	1	1,162	0.09%
2022/11/21	0	0.00	25	70.78	70.80	-25	1,086	-2.30%
2022/11/18	0	0.00	6	73.35	72.50	-6	1,066	-0.56%
2022/11/17	0	0.00	10	73.30	72.60	-10	1,037	-0.96%
2022/11/16	24	72.55	0	0.00	73.10	24	996	2.41%
2022/11/11	0	0.00	3	71.33	70.00	-3	877	-0.34%
2022/11/10	23	69.57	1	69.60	70.00	22	827	2.66%
2022/11/09	0	0.00	4	68.45	68.30	-4	768	-0.52%
2022/11/08	0.3	68.60	2	68.20	67.40	-1.7	761	-0.22%
2022/11/04	1	65.50	0	0.00	66.00	1	744	0.13%
2022/11/02	1	63.20	1	66.80	66.80	0	759	0.00%
2022/11/01	1	64.80	0	0.00	65.80	1	754	0.13%
2022/10/31	1	66.20	0	0.00	66.40	1	770	0.13%
2022/10/28	1	66.80	0	0.00	66.70	1	776	0.13%
2022/10/27	0	0.00	2	66.30	68.00	-2	787	-0.25%
2022/10/26	1	65.90	0	0.00	65.10	1	793	0.13%
2022/10/20	1	68.50	2	67.75	67.70	-1	848	-0.12%
2022/10/19	1	68.20	0	0.00	68.30	1	914	0.11%
2022/10/18	3	65.80	1	66.20	66.00	2	896	0.22%
2022/10/13	2.2	61.14	0	0.00	59.90	2.2	911	0.24%
2022/10/11	2	62.55	0	0.00	62.20	2	907	0.22%
2022/10/07	1	66.50	0	0.00	66.80	1	896	0.11%
2022/09/30	7	65.59	3	65.90	66.60	4	903	0.44%
2022/09/29	5	64.00	5	65.30	65.30	0	903	0.00%
2022/09/28	2	63.90	1	63.80	63.70	1	901	0.11%
2022/09/26	7	67.36	5	67.00	67.00	2	907	0.22%
2022/09/21	2	70.00	0	0.00	70.10	2	987	0.20%
2022/09/19	1	70.00	0	0.00	70.30	1	1,000	0.10%
2022/09/08	1	68.30	1	71.20	71.30	0	1,067	0.00%
2022/09/07	3	67.90	0	0.00	68.30	3	1,070	0.28%
2022/09/06	2	69.65	0	0.00	69.00	2	1,073	0.19%
2022/09/05	8.5	70.77	4	70.80	70.70	4.5	1,076	0.42%
2022/09/02	1	73.30	0	0.00	72.80	1	1,085	0.09%
2022/09/01	0	0.00	2	73.20	73.30	-2	1,104	-0.18%
2022/08/30	0	0.00	0.3	73.40	73.30	-0.3	1,127	-0.02%
2022/08/25	2	74.40	0	0.00	74.20	2	1,139	0.18%
2022/08/16	0	0.00	1	76.00	75.00	-1	1,233	-0.08%
2022/08/12	0	0.00	1	74.10	74.30	-1	1,233	-0.08%
2022/08/11	0.3	73.59	0	0.00	73.10	0.3	1,229	0.02%
2022/08/10	7	72.53	2	72.50	72.50	5	1,243	0.40%
2022/08/09	1	74.00	0	0.00	74.00	1	1,245	0.08%
2022/08/08	0.5	82.00	0	0.00	82.00	0.5	1,245	0.04%
2022/07/29	5	80.50	5	80.40	80.40	0	1,214	0.00%
2022/07/27	2	78.30	2	79.00	81.30	0	1,220	0.00%
2022/07/26	1	79.30	4	79.38	79.30	-3	1,190	-0.25%
2022/07/21	2	88.05	0	0.00	88.60	2	1,134	0.18%
2022/07/20	0	0.00	1	84.60	83.80	-1	1,144	-0.09%
2022/07/19	1	83.40	1	83.20	83.80	0	1,170	0.00%
2022/07/08	1	79.50	0	79.80	80.50	1	1,362	0.07%
2022/07/07	1	78.80	0	0.00	79.40	1	1,370	0.07%
2022/07/06	0	0.00	1	78.50	78.00	-1	1,408	-0.07%
2022/07/05	4	79.50	0	0.00	80.00	4	1,515	0.26%
2022/07/04	1	80.10	0	0.00	79.70	1	1,525	0.07%
2022/07/01	6	81.30	1	80.10	78.40	5	1,546	0.32%
2022/06/30	2	88.10	0	0.00	85.80	2	1,505	0.13%
2022/06/29	5	89.60	0	0.00	89.60	5	1,513	0.33%
2022/06/28	3	90.60	0	0.00	90.90	3	1,549	0.19%
2022/06/23	1	92.20	1	90.80	91.10	0	1,932	0.00%
2022/06/20	5	92.10	6	91.08	91.00	-1	2,354	-0.04%
2022/06/16	2	93.90	0	0.00	93.70	2	2,388	0.08%
2022/06/14	3	94.60	1	95.80	96.00	2	2,499	0.08%
2022/06/13	0	0.00	1	96.70	96.40	-1	2,512	-0.04%
2022/06/10	0	0.00	3	97.30	98.10	-3	2,550	-0.12%
2022/06/02	3	102.50	0	0.00	102.00	3	2,955	0.10%
2022/06/01	0	0.00	7.4	101.46	102.50	-7.4	2,977	-0.25%
2022/05/31	0	0.00	3	100.00	100.00	-3	2,997	-0.10%
2022/05/30	0	0.00	10	99.53	99.70	-10	3,047	-0.33%
2022/05/27	5	98.90	0	0.00	98.40	5	3,075	0.16%
2022/05/26	3	99.20	8	98.50	98.00	-5	3,081	-0.16%
2022/05/25	5	97.96	0	0.00	98.70	5	3,059	0.16%
2022/05/24	0	0.00	10	98.35	97.30	-10	3,083	-0.32%
2022/05/19	0	0.00	3.2	98.94	99.00	-3.2	3,091	-0.10%
2022/05/16	0	0.00	1	98.00	96.70	-1	3,104	-0.03%
2022/05/13	6	96.35	1	95.90	97.40	5	3,108	0.16%
2022/05/12	1	95.00	1	94.50	94.50	0	3,113	0.00%
2022/05/09	3	94.40	0	0.00	93.70	3	3,149	0.10%
2022/05/06	10	95.68	0	0.00	96.60	10	3,150	0.32%
2022/05/05	1	97.50	0	0.00	96.80	1	3,165	0.03%
2022/05/04	0	0.00	5	95.80	95.40	-5	3,163	-0.16%
2022/04/29	1	95.10	0	0.00	93.60	1	3,174	0.03%
2022/04/28	4	92.28	0	0.00	93.40	4	3,183	0.13%
2022/04/27	8	91.29	5	93.40	93.40	3	3,174	0.09%
2022/04/26	9.4	95.28	5	94.00	94.00	4.4	3,147	0.14%
2022/04/25	3.1	96.08	5	95.02	95.10	-1.9	3,130	-0.06%
2022/04/21	5	102.00	0	0.00	101.00	5	3,094	0.16%
2022/04/20	1	100.00	0	0.00	99.80	1	3,081	0.03%
2022/04/15	7.1	98.96	0	0.00	98.30	7.1	3,030	0.23%
2022/04/14	3.3	101.55	0	0.00	101.50	3.3	2,998	0.11%
2022/04/11	1	104.00	0	0.00	104.00	1	2,970	0.03%
2022/04/07	2	114.00	0	0.00	112.50	2	2,927	0.07%
2022/04/06	2	116.00	0	0.00	116.00	2	2,935	0.07%
2022/04/01	3.1	117.06	4.2	118.50	118.50	-1.1	2,904	-0.04%
2022/03/31	3.2	120.44	1	121.00	119.50	2.2	2,882	0.08%
2022/03/30	7.2	123.11	18	121.42	120.50	-10.8	2,845	-0.38%
2022/03/29	12	123.54	5	122.90	122.00	7	2,731	0.26%
2022/03/25	2	120.25	1	120.50	119.50	1	2,495	0.04%
2022/03/24	4.2	121.52	0	0.00	121.50	4.2	2,438	0.17%
2022/03/23	4	123.88	13.3	123.08	123.00	-9.3	2,365	-0.39%
2022/03/22	1	119.00	0	0.00	119.00	1	2,096	0.05%
2022/03/18	1.3	118.00	0	0.00	117.50	1.3	2,034	0.06%
2022/03/17	7	118.00	11	117.32	119.00	-4	1,989	-0.20%
2022/03/16	0	0.00	3	112.00	113.50	-3	1,922	-0.16%
2022/03/15	3	114.00	8	112.63	112.00	-5	1,911	-0.26%
2022/03/11	10	117.30	0	0.00	117.50	10	1,827	0.55%
2022/03/10	6	118.08	7.1	118.06	116.00	-1.1	1,768	-0.06%
2022/03/09	7	115.14	11	115.77	115.50	-4	1,653	-0.24%
2022/03/07	2.1	111.45	6	110.67	110.00	-3.9	1,467	-0.27%
2022/03/04	2	113.50	1	114.00	113.50	1	1,445	0.07%
2022/03/03	4	113.25	3	112.83	113.50	1	1,410	0.07%
2022/03/02	5	109.50	4	109.38	111.00	1	1,367	0.07%
2022/03/01	0	0.00	5	109.00	109.00	-5	1,340	-0.37%
2022/02/25	2	106.50	0	0.00	107.50	2	1,347	0.15%
2022/02/24	2	106.25	0	0.00	105.50	2	1,349	0.15%
2022/02/23	1	108.00	1	107.50	108.50	0	1,343	0.00%
2022/02/22	3	105.83	2	106.00	106.50	1	1,364	0.07%
2022/02/21	2	107.00	0	0.00	107.50	2	1,404	0.14%
2022/02/18	0	107.00	0	0.00	107.50	0	1,475	0.00%
2022/02/16	6	108.25	4	108.00	108.50	2	1,536	0.13%
2022/02/15	0	0.00	7	107.93	106.50	-7	1,523	-0.46%
2022/02/14	4	105.88	1	107.00	106.00	3	1,518	0.20%
2022/02/11	4	106.13	0	0.00	106.00	4	1,528	0.26%
2022/02/10	13	105.19	10	106.00	105.50	3	1,543	0.19%
2022/02/07	1	100.50	0	0.00	101.50	1	1,537	0.07%
2022/01/24	3	102.17	0	0.00	102.50	3	1,638	0.18%
2022/01/20	0	0.00	5	103.00	104.50	-5	1,735	-0.29%
2022/01/14	5	100.90	0	0.00	101.50	5	2,088	0.24%
2022/01/07	2	106.50	0	0.00	105.00	2	2,310	0.09%
2022/01/06	11	110.09	2	111.00	110.00	9	2,306	0.39%
2022/01/04	1	108.00	0	0.00	109.00	1	2,312	0.04%
2021/12/30	1	111.00	3	112.50	112.50	-2	2,314	-0.09%
2021/12/29	3	109.67	0	0.00	110.00	3	2,264	0.13%
2021/12/27	0	0.00	1	107.50	107.00	-1	2,260	-0.04%
2021/12/21	0	0.00	1	103.50	105.50	-1	2,294	-0.04%
2021/12/16	0	0.00	3	105.00	105.00	-3	2,313	-0.13%
2021/12/15	0	0.00	4	103.25	102.50	-4	2,305	-0.17%
2021/12/10	1	105.00	0	0.00	105.00	1	2,342	0.04%
2021/12/09	1	105.50	1	106.00	106.00	0	2,357	0.00%
2021/12/07	3	106.33	0	0.00	105.50	3	2,427	0.12%
2021/12/01	1	108.00	0	0.00	109.00	1	2,673	0.04%
2021/11/29	0	0.00	6	102.00	105.50	-6	2,886	-0.21%
2021/11/23	2	110.00	10	108.50	108.50	-8	2,999	-0.27%
2021/11/19	1	109.50	0	0.00	109.50	1	3,098	0.03%
2021/11/18	2	112.00	1	112.00	112.50	1	3,195	0.03%
2021/11/17	0	0.00	1	112.50	112.00	-1	3,203	-0.03%
2021/11/16	2	109.25	0	0.00	109.00	2	3,179	0.06%
2021/11/15	0	0.00	1	109.00	109.00	-1	3,218	-0.03%
2021/11/11	0	0.00	1	107.00	106.50	-1	3,283	-0.03%
2021/11/09	2	106.25	0	0.00	106.00	2	3,361	0.06%
2021/11/08	2	104.75	0	0.00	104.00	2	3,369	0.06%
2021/11/05	0	0.00	1	105.00	105.00	-1	3,404	-0.03%
2021/11/04	1	105.50	0	0.00	104.00	1	3,439	0.03%
2021/11/02	1	106.00	1	105.50	103.00	0	3,655	0.00%
2021/11/01	6	104.00	9	102.11	106.00	-3	3,680	-0.08%
2021/10/29	4	102.75	0	0.00	103.00	4	3,746	0.11%
2021/10/28	1	105.50	2	104.75	105.00	-1	3,765	-0.03%
2021/10/27	8	107.19	0	0.00	108.50	8	3,793	0.21%
2021/10/26	12	107.75	0	0.00	107.00	12	3,828	0.31%
2021/10/25	3	116.50	1	117.00	118.50	2	3,885	0.05%
2021/10/21	0	0.00	8	113.50	113.00	-8	4,279	-0.19%
2021/10/20	3	116.17	7	115.29	115.50	-4	4,452	-0.09%
2021/10/19	7	112.29	0	0.00	114.00	7	4,703	0.15%
2021/10/13	0	0.00	1	103.50	103.00	-1	6,351	-0.02%
2021/10/12	2	108.00	0	0.00	107.50	2	6,537	0.03%
2021/10/08	3	114.17	0	0.00	111.00	3	6,678	0.04%
2021/10/06	1	108.00	0	0.00	106.50	1	7,303	0.01%
2021/10/05	5	110.50	0	0.00	110.50	5	7,572	0.07%
2021/10/01	2	110.00	2	110.50	108.00	0	7,685	0.00%
2021/09/30	0	0.00	2	113.00	113.50	-2	7,694	-0.03%
2021/09/28	0	0.00	0.5	115.00	114.50	-0.5	7,709	-0.01%
2021/09/24	2	117.00	0	0.00	117.00	2	7,702	0.03%
2021/09/17	0	0.00	1	117.50	118.00	-1	7,715	-0.01%
2021/09/15	1	117.00	0	0.00	117.50	1	7,729	0.01%
2021/09/14	0	0.00	1	115.50	119.00	-1	7,752	-0.01%
2021/09/10	1	116.50	2	116.50	116.00	-1	7,780	-0.01%
2021/09/09	2	114.50	2	115.00	116.00	0	7,817	0.00%
2021/09/08	3	116.00	2	115.25	114.00	1	7,840	0.01%
2021/09/07	0	0.00	1	121.50	122.00	-1	7,904	-0.01%
2021/09/03	3	129.83	6	128.00	129.50	-3	8,131	-0.04%
2021/09/02	9	132.72	4	127.88	125.00	5	8,269	0.06%
2021/09/01	4	127.75	7	128.50	129.00	-3	8,179	-0.04%
2021/08/31	6	126.42	1	127.00	128.50	5	8,133	0.06%
2021/08/27	1	125.00	1	124.50	125.50	0	8,096	0.00%
2021/08/26	2	127.50	1	128.50	126.00	1	8,071	0.01%
2021/08/25	1	126.00	4	128.25	126.50	-3	8,014	-0.04%
2021/08/24	4	126.38	5	127.10	124.50	-1	7,960	-0.01%
2021/08/23	2.5	124.10	0	0.00	124.00	2.5	7,855	0.03%
2021/08/19	1	124.00	1	118.50	117.00	0	7,810	0.00%
2021/08/17	3	116.67	2	118.00	116.50	1	7,741	0.01%
2021/08/13	0	0.00	2	124.75	120.50	-2	7,655	-0.03%
2021/08/11	0	0.00	1	124.50	122.50	-1	7,595	-0.01%
2021/08/10	0	0.00	3	127.50	126.50	-3	7,575	-0.04%
2021/08/09	9	136.56	4	140.25	131.50	5	7,561	0.07%
2021/08/06	3	138.17	1	139.00	138.00	2	7,426	0.03%
2021/08/05	3	137.00	6	137.50	137.50	-3	7,380	-0.04%
2021/08/04	12	136.67	8	135.75	135.50	4	7,358	0.05%
2021/08/03	12	137.42	15	138.77	139.00	-3	7,293	-0.04%
2021/08/02	1	134.50	2	135.75	136.50	-1	7,234	-0.01%
2021/07/30	7	135.64	13	135.62	134.50	-6	7,180	-0.08%
2021/07/29	11	135.59	7	135.79	136.00	4	7,096	0.06%
2021/07/28	6	135.00	15	134.57	136.00	-9	6,891	-0.13%
2021/07/27	7	136.00	5	135.10	133.50	2	6,708	0.03%
2021/07/26	14	136.82	10.3	135.03	137.50	3.7	6,546	0.06%
2021/07/23	33.3	138.72	28	137.91	131.00	5.3	6,378	0.08%
2021/07/22	33	145.20	25	146.59	144.00	8	6,094	0.13%
2021/07/21	9	142.94	7.2	144.71	144.50	1.8	5,887	0.03%
2021/07/20	2.2	142.20	2	138.00	135.50	0.2	5,616	0.00%
2021/07/19	36	143.43	35	143.64	142.00	1	5,552	0.02%
2021/07/16	10	129.50	19	134.26	137.50	-9	5,129	-0.18%
2021/07/15	1	125.00	8	126.56	125.00	-7	4,912	-0.14%
2021/07/14	5	121.50	10	122.75	124.50	-5	4,772	-0.10%
2021/07/13	14	124.07	7	124.21	121.00	7	4,530	0.15%
2021/07/12	2	110.50	13	113.27	116.00	-11	4,161	-0.26%
2021/07/09	7	105.86	2	107.50	105.50	5	3,907	0.13%
2021/07/08	2	103.25	2	103.75	103.50	0	3,869	0.00%
2021/07/07	0	0.00	1	102.00	103.50	-1	3,842	-0.03%
2021/07/06	0	0.00	2	101.00	100.00	-2	3,874	-0.05%
2021/07/05	1	102.00	5	101.80	102.50	-4	3,926	-0.10%
2021/07/02	1	98.40	0	0.00	99.70	1	4,024	0.02%
2021/07/01	1	98.50	2	98.80	98.50	-1	4,066	-0.02%
2021/06/29	1	99.50	0	0.00	99.00	1	4,132	0.02%
2021/06/28	0	0.00	1	100.50	100.50	-1	4,203	-0.02%
2021/06/25	1	100.50	1	101.00	100.00	0	4,308	0.00%
2021/06/24	1	101.50	0	0.00	101.50	1	4,309	0.02%
2021/06/23	0	0.00	3	101.67	102.00	-3	4,318	-0.07%
2021/06/22	2	103.00	1	100.50	100.50	1	4,307	0.02%
2021/06/21	3	100.33	1	100.50	100.50	2	4,291	0.05%
2021/06/18	5	105.50	2	107.00	106.00	3	4,272	0.07%
2021/06/17	2	106.00	1	106.50	109.50	1	4,201	0.02%
2021/06/16	2	109.50	7	108.43	104.50	-5	4,140	-0.12%
2021/06/15	2	105.00	1	105.00	105.50	1	4,046	0.02%
2021/06/11	14	108.54	19	106.61	105.00	-5	4,015	-0.12%
2021/06/10	16	105.72	11	107.77	110.00	5	3,788	0.13%
2021/06/09	1	97.80	4	98.68	100.00	-3	3,614	-0.08%
2021/06/07	5	93.74	1	96.00	97.00	4	3,553	0.11%
2021/06/04	0	0.00	1	95.70	95.60	-1	3,534	-0.03%
2021/06/03	1	95.20	1	94.80	95.40	0	3,547	0.00%
2021/06/01	1	95.40	0	0.00	95.10	1	3,564	0.03%
2021/05/31	1	94.00	4	95.10	94.40	-3	3,571	-0.08%
2021/05/28	3	95.53	0	0.00	94.60	3	3,581	0.08%
2021/05/26	3	93.50	1	94.10	92.90	2	3,620	0.06%
2021/05/25	1	93.90	6	94.08	93.20	-5	3,719	-0.13%
2021/05/24	1	90.80	1	88.50	89.90	0	3,920	0.00%
2021/05/21	1	89.30	0	0.00	89.30	1	4,014	0.02%
2021/05/18	0	0.00	3	86.80	87.50	-3	4,173	-0.07%
2021/05/17	3	81.80	6	85.45	83.40	-3	4,268	-0.07%
2021/05/13	5	82.50	6	85.50	85.90	-1	4,583	-0.02%
2021/05/12	3	87.37	6	87.30	85.00	-3	4,720	-0.06%
2021/05/11	3	91.10	0	0.00	89.50	3	4,853	0.06%
2021/05/10	0	0.00	1	96.00	97.00	-1	4,802	-0.02%
2021/05/07	0	0.00	3	97.00	97.00	-3	4,782	-0.06%
2021/05/06	1	97.10	1	95.80	96.00	0	4,748	0.00%
2021/05/05	12	97.85	25	95.55	94.00	-13	4,716	-0.28%
2021/05/04	9	95.33	21	96.18	97.70	-12	4,719	-0.25%
2021/05/03	13	99.69	15	98.50	98.90	-2	4,666	-0.04%
2021/04/29	28	103.66	3	103.33	102.50	25	4,589	0.54%
2021/04/28	4	102.13	11	102.86	102.50	-7	4,530	-0.15%
2021/04/27	13	101.62	3	103.67	101.00	10	4,451	0.22%
2021/04/26	26	100.83	37	102.85	106.50	-11	4,223	-0.26%
2021/04/23	19	97.18	17	97.80	98.80	2	4,003	0.05%
2021/04/22	18	97.10	23	97.44	97.40	-5	3,843	-0.13%
2021/04/19	2	94.40	0	0.00	93.60	2	3,732	0.05%
2021/04/14	11	92.73	0	0.00	92.80	11	3,779	0.29%
2021/04/12	1	98.60	0	0.00	95.40	1	3,707	0.03%
2021/04/09	4	96.10	1	95.50	95.80	3	3,665	0.08%
2021/04/08	6	98.40	13	97.87	98.20	-7	3,607	-0.19%
2021/04/07	3	96.53	7	95.60	95.10	-4	3,487	-0.11%
2021/04/06	7	95.40	1	95.50	94.80	6	3,428	0.17%
2021/04/01	2	94.40	0	0.00	94.50	2	3,385	0.06%
2021/03/31	1	95.50	3	95.23	93.40	-2	3,344	-0.06%
2021/03/30	37	94.33	36	94.91	95.20	1	3,262	0.03%
2021/03/29	2	90.65	0	0.00	90.10	2	3,143	0.06%
2021/03/26	1	88.80	2	89.10	90.40	-1	3,134	-0.03%
2021/03/25	1	88.50	1	89.00	88.20	0	3,118	0.00%
2021/03/24	0.5	88.30	1	88.50	88.10	-0.5	3,118	-0.02%
2021/03/23	1	89.60	0	0.00	88.90	1	3,123	0.03%
2021/03/22	1	89.00	0	0.00	88.70	1	3,087	0.03%
2021/03/19	1	88.10	0	0.00	89.30	1	3,079	0.03%
2021/03/18	3	88.70	4.5	89.22	89.40	-1.5	3,069	-0.05%
2021/03/17	4	87.88	1	87.20	87.20	3	3,048	0.10%
2021/03/16	0	0.00	6	90.15	89.70	-6	3,037	-0.20%
2021/03/15	1	88.30	1	87.90	88.00	0	3,066	0.00%
2021/03/12	1	86.10	0	0.00	86.10	1	3,048	0.03%
2021/03/11	0	0.00	3	84.97	84.80	-3	3,061	-0.10%
2021/03/10	3	83.40	0	0.00	83.40	3	3,091	0.10%
2021/03/09	0	0.00	1	83.40	83.20	-1	3,127	-0.03%
2021/03/08	3	84.37	0	0.00	84.10	3	3,121	0.10%
2021/03/05	3	83.80	2	85.30	85.20	1	3,109	0.03%
2021/03/04	3	84.93	0	0.00	84.50	3	3,105	0.10%
2021/03/03	6	84.62	0	0.00	85.90	6	3,135	0.19%
2021/03/02	1	86.30	0	0.00	86.10	1	3,109	0.03%
2021/02/26	1	88.10	1	87.80	87.60	0	3,085	0.00%
2021/02/25	5	90.50	4	96.00	90.00	1	3,040	0.03%
2021/02/24	12	94.63	72	91.36	92.00	-60	2,949	-2.03%
2021/02/23	86	89.79	33	90.19	90.00	53	2,693	1.97%
2021/02/22	0	0.00	1	88.30	88.00	-1	2,601	-0.04%
2021/02/19	1	87.70	3	88.83	88.40	-2	2,627	-0.08%
2021/02/18	2	86.20	1	85.00	87.00	1	2,566	0.04%
2021/02/17	0	0.00	5	86.58	87.00	-5	2,549	-0.20%
2021/02/05	2	80.85	7	82.21	82.40	-5	2,429	-0.21%
2021/02/04	9	80.50	17	81.06	81.80	-8	2,325	-0.34%
2021/02/03	2	76.15	7	77.20	78.20	-5	2,047	-0.24%
2021/02/02	7	76.40	1	72.80	74.80	6	1,886	0.32%
2021/02/01	3	70.63	3	71.00	73.50	0	1,712	0.00%
2021/01/28	0	0.00	1	71.70	71.80	-1	1,686	-0.06%
2021/01/26	1	72.50	0	0.00	72.90	1	1,678	0.06%
2021/01/25	0	0.00	1	74.00	74.00	-1	1,638	-0.06%
2021/01/22	0	0.00	1	72.20	71.80	-1	1,639	-0.06%
2021/01/21	2	71.35	2	71.00	71.00	0	1,685	0.00%
2021/01/20	1	71.10	11	72.05	71.00	-10	1,716	-0.58%
2021/01/19	0	0.00	1	71.90	71.80	-1	1,728	-0.06%
2021/01/18	1	71.40	1	71.80	71.60	0	1,732	0.00%
2021/01/15	2	72.10	3	72.23	71.70	-1	1,724	-0.06%
2021/01/14	1	72.80	0	0.00	72.90	1	1,711	0.06%
2021/01/13	0	0.00	2	72.70	72.80	-2	1,725	-0.12%
2021/01/12	2	73.10	0	0.00	72.80	2	1,728	0.12%
2021/01/11	38	73.45	36	74.21	75.10	2	1,670	0.12%
2021/01/08	0	0.00	1	72.20	72.20	-1	1,570	-0.06%
2021/01/06	0	0.00	5	71.30	71.50	-5	1,595	-0.31%
2021/01/04	0	0.00	10	73.20	73.40	-10	1,597	-0.63%
2020/12/31	10	72.10	3	72.00	72.60	7	1,610	0.43%
2020/12/30	0	0.00	2	72.40	72.50	-2	1,598	-0.13%
2020/12/29	0	0.00	3	71.40	71.30	-3	1,588	-0.19%
2020/12/28	5	71.20	0	0.00	71.20	5	1,582	0.32%
2020/12/24	6	71.97	0	0.00	71.60	6	1,568	0.38%
2020/12/22	1	72.50	0	0.00	71.00	1	1,550	0.06%
2020/12/21	2	71.45	0	0.00	71.20	2	1,528	0.13%
2020/12/18	0	0.00	1	72.60	71.70	-1	1,512	-0.07%
2020/12/17	1	72.30	1	72.50	72.40	0	1,488	0.00%
2020/12/15	3	70.60	1	70.60	70.20	2	1,464	0.14%
2020/12/14	2	71.50	0	0.00	71.60	2	1,450	0.14%
2020/12/11	1	73.10	0	0.00	72.10	1	1,441	0.07%
2020/12/10	1	73.20	1	73.20	73.50	0	1,422	0.00%
2020/12/09	1	76.30	10	76.12	75.60	-9	1,397	-0.64%
2020/12/08	0	0.00	4	73.65	73.70	-4	1,297	-0.31%
2020/12/07	0	0.00	1	73.20	73.50	-1	1,277	-0.08%
2020/12/04	2	72.75	9	73.29	73.50	-7	1,247	-0.56%
2020/12/03	3	73.30	0	0.00	71.90	3	1,212	0.25%
2020/12/02	0	0.00	3	71.80	72.50	-3	1,168	-0.26%
2020/12/01	1	70.80	0	0.00	71.40	1	1,156	0.09%
2020/11/30	6	72.00	0	0.00	71.80	6	1,141	0.53%
2020/11/27	3	72.87	6	73.32	72.50	-3	1,129	-0.27%
2020/11/25	1	72.10	0	0.00	71.30	1	1,065	0.09%
2020/11/20	0	0.00	4	72.35	72.30	-4	1,004	-0.40%
2020/11/18	5	72.74	2	73.00	72.80	3	973	0.31%
2020/11/16	2	71.10	3	71.00	71.10	-1	909	-0.11%
2020/11/13	1	69.30	0	0.00	69.40	1	874	0.11%
2020/11/09	2	70.10	0	0.00	69.90	2	880	0.23%
2020/11/04	1	69.30	0	0.00	69.40	1	967	0.10%
2020/11/03	0	0.00	2	69.70	69.80	-2	998	-0.20%
2020/11/02	2	69.90	0	0.00	69.50	2	1,080	0.19%
2020/10/30	0	0.00	3	70.00	70.50	-3	1,086	-0.28%
2020/10/29	0	0.00	4	70.63	70.50	-4	1,073	-0.37%
2020/10/28	0	0.00	1	69.00	69.40	-1	1,042	-0.10%
2020/10/21	2	67.45	0	0.00	67.10	2	1,157	0.17%
2020/10/19	0	0.00	1	66.50	66.80	-1	1,144	-0.09%
2020/10/16	1	66.40	1	66.70	66.30	0	1,166	0.00%
2020/10/15	5	67.00	0	0.00	66.90	5	1,176	0.43%
2020/10/08	2	67.00	0	0.00	67.10	2	1,268	0.16%
2020/09/25	0	0.00	2	63.10	63.10	-2	1,761	-0.11%
2020/09/24	0	0.00	1	64.00	64.00	-1	1,771	-0.06%
2020/09/23	0	0.00	1	65.00	64.60	-1	1,785	-0.06%
2020/09/17	0	0.00	3	66.40	66.10	-3	1,828	-0.16%
2020/09/15	4	65.98	0	0.00	66.00	4	1,858	0.22%
2020/09/11	0	0.00	2	64.40	64.40	-2	1,968	-0.10%
2020/09/08	0	0.00	5	65.60	65.90	-5	1,978	-0.25%
2020/09/07	0	0.00	6	65.03	64.40	-6	1,982	-0.30%
2020/09/01	1	64.10	0	0.00	64.00	1	2,050	0.05%
2020/08/25	2	64.80	0	0.00	64.60	2	2,134	0.09%
2020/08/24	1	64.70	0	0.00	65.00	1	2,145	0.05%
2020/08/21	2	64.40	0	0.00	64.00	2	2,151	0.09%
2020/08/20	11	63.66	0	0.00	63.90	11	2,150	0.51%
2020/08/11	2	67.40	1	67.90	67.40	1	2,086	0.05%
2020/08/10	1	72.60	4	72.40	72.70	-3	2,057	-0.15%
2020/08/07	0	0.00	1	72.80	72.70	-1	2,034	-0.05%
2020/08/06	6	74.68	2	74.30	73.30	4	2,010	0.20%
2020/08/05	12	73.28	0	0.00	73.30	12	1,944	0.62%
2020/08/04	1	72.70	3	72.80	72.80	-2	1,939	-0.10%
2020/08/03	0	0.00	5	72.20	72.20	-5	1,941	-0.26%
2020/07/31	0	0.00	10	72.30	72.30	-10	1,936	-0.52%
2020/07/30	1	71.90	2	72.60	72.50	-1	1,938	-0.05%
2020/07/27	0	0.00	1	70.70	70.80	-1	1,850	-0.05%
2020/07/24	2	72.20	1	71.70	71.20	1	1,858	0.05%
2020/07/23	1	72.30	11	72.28	72.20	-10	1,902	-0.53%
2020/07/22	0	0.00	6	72.53	72.20	-6	1,920	-0.31%
2020/07/20	2	70.50	0	0.00	70.50	2	1,917	0.10%
2020/07/17	3	70.67	1	71.00	70.40	2	1,898	0.11%
2020/07/16	0	0.00	1	71.80	71.00	-1	1,890	-0.05%
2020/07/15	17	72.34	7	72.59	72.30	10	1,857	0.54%
2020/07/14	1	73.40	1	72.90	73.00	0	1,816	0.00%
2020/07/13	3	73.37	13	73.51	73.40	-10	1,801	-0.56%
2020/07/10	1	72.20	5	71.60	71.50	-4	1,731	-0.23%
2020/07/09	2	72.50	8	72.39	72.50	-6	1,694	-0.35%
2020/07/08	11	72.69	0	0.00	72.70	11	1,667	0.66%
2020/07/07	23	72.86	13	72.74	73.00	10	1,596	0.63%
2020/07/03	0	0.00	3	69.00	68.60	-3	1,421	-0.21%
2020/07/02	0	0.00	16	67.99	68.40	-16	1,446	-1.11%
2020/06/23	2	67.55	0	0.00	67.30	2	1,503	0.13%
2020/06/22	0	0.00	1	66.90	66.90	-1	1,508	-0.07%
2020/06/18	1	65.20	0	0.00	65.30	1	1,435	0.07%
2020/06/17	1	65.60	0	0.00	65.40	1	1,428	0.07%
2020/06/15	2	65.45	0	0.00	64.80	2	1,484	0.13%
2020/06/12	7	65.50	0	0.00	65.70	7	1,505	0.47%
2020/06/09	1	67.90	0	0.00	67.30	1	1,619	0.06%
2020/06/08	2	67.60	6	68.05	67.90	-4	1,680	-0.24%
2020/06/04	0	0.00	22	67.24	67.60	-22	1,759	-1.25%
2020/05/29	1	64.40	0	0.00	64.40	1	2,458	0.04%
2020/05/28	0	0.00	4	65.10	65.10	-4	2,459	-0.16%
2020/05/25	1	65.50	1	65.10	65.50	0	2,463	0.00%
2020/05/22	2	65.20	0	0.00	65.10	2	2,473	0.08%
2020/05/19	1	64.90	0	0.00	65.10	1	2,459	0.04%
2020/05/15	1	65.00	0	0.00	64.20	1	2,460	0.04%
2020/05/14	10	65.28	3	65.10	65.00	7	2,442	0.29%
2020/05/13	1	66.00	0	0.00	66.20	1	2,424	0.04%
2020/05/12	2	66.75	1	66.50	66.30	1	2,418	0.04%
2020/05/11	3	66.47	1	66.60	66.60	2	2,401	0.08%
2020/05/08	5	66.10	0	0.00	66.10	5	2,391	0.21%
2020/05/07	15	66.43	0	0.00	66.50	15	2,400	0.62%
2020/05/06	12	66.17	11	67.03	65.90	1	2,463	0.04%
2020/05/05	10	65.00	3	65.50	65.00	7	2,500	0.28%
2020/04/30	0	0.00	1	66.40	66.30	-1	2,502	-0.04%
2020/04/29	5	66.48	0	0.00	66.20	5	2,523	0.20%
2020/04/28	5	66.90	0	0.00	66.60	5	2,500	0.20%
2020/04/27	0	0.00	6	69.87	70.00	-6	2,450	-0.24%
2020/04/24	0	0.00	2	68.00	68.00	-2	2,408	-0.08%
2020/04/23	0	0.00	5	68.00	68.00	-5	2,387	-0.21%
2020/04/21	5	66.50	4	66.90	66.00	1	2,357	0.04%
2020/04/17	0	0.00	1	67.50	66.60	-1	2,338	-0.04%
2020/04/16	2	67.40	2	67.00	67.00	0	2,299	0.00%
2020/04/15	0	0.00	2	65.30	65.80	-2	2,271	-0.09%
2020/04/09	1	64.60	1	64.40	64.10	0	2,201	0.00%
2020/04/08	0	0.00	2	64.65	65.00	-2	2,179	-0.09%
2020/04/07	0	0.00	8	63.90	64.50	-8	2,157	-0.37%
2020/04/06	12	62.18	13	63.02	62.90	-1	2,113	-0.05%
2020/04/01	2	60.90	7	61.27	61.00	-5	2,056	-0.24%
2020/03/30	1	59.40	0	0.00	60.10	1	2,004	0.05%
2020/03/27	2	60.05	2	60.00	59.40	0	1,995	0.00%
2020/03/26	3	59.90	0	0.00	60.30	3	1,977	0.15%
2020/03/24	1	59.20	0	0.00	58.70	1	1,933	0.05%
2020/03/23	0	0.00	4	58.70	58.40	-4	1,895	-0.21%
2020/03/20	2	58.30	2	58.55	60.00	0	1,886	0.00%
2020/03/19	0	0.00	1	55.80	55.00	-1	1,870	-0.05%
2020/03/18	4	62.48	7	61.00	60.40	-3	1,835	-0.16%
2020/03/17	10	63.04	5	63.32	63.40	5	1,805	0.28%
2020/03/16	0	0.00	5	63.00	61.80	-5	1,748	-0.29%
2020/03/13	7	59.56	2	59.80	60.60	5	1,693	0.30%
2020/03/12	9	65.08	0	0.00	64.60	9	1,644	0.55%
2020/03/11	10	68.61	6	69.47	67.60	4	1,574	0.25%
2020/03/10	5	67.88	0	0.00	68.70	5	1,542	0.32%
2020/03/09	39	74.01	16	74.06	69.90	23	1,459	1.58%
2020/03/06	9	74.79	15	73.59	74.00	-6	1,236	-0.49%
2020/03/05	15	71.25	13	71.24	70.20	2	982	0.20%
2020/03/04	15	68.51	21	70.64	71.20	-6	871	-0.69%
2020/03/03	0	0.00	3	66.03	65.80	-3	681	-0.44%
2020/03/02	4	64.53	195	65.00	64.50	-191	671	-28.43%	大賣/鉅額交易
2020/02/27	1	65.70	0	0.00	65.60	1	654	0.15%
2020/02/26	2	66.40	1	66.90	66.50	1	645	0.15%
2020/02/25	3	66.43	0	0.00	66.50	3	645	0.46%
2020/02/24	2	67.80	0	0.00	67.40	2	633	0.32%
2020/02/21	1	68.30	0	0.00	68.30	1	627	0.16%
2020/02/19	1	68.50	1	68.10	68.40	0	628	0.00%
2020/02/18	4	69.15	0	0.00	68.90	4	623	0.64%
2020/02/17	4	69.73	3	70.30	69.40	1	627	0.16%
2020/02/13	2	69.65	0	0.00	70.00	2	638	0.31%
2020/02/12	2	69.40	0	0.00	70.00	2	635	0.31%
2020/02/10	5	70.02	1	69.80	69.50	4	629	0.64%
2020/02/07	2	72.10	8	71.75	71.30	-6	606	-0.99%
2020/02/06	6	69.35	1	72.60	69.30	5	528	0.95%
2020/02/05	5	68.00	5	68.50	68.50	0	451	0.00%
2020/02/04	3	67.73	0	0.00	67.70	3	445	0.67%
2020/02/03	3	67.50	0	0.00	69.60	3	428	0.70%
2020/01/31	2	65.80	0	0.00	65.80	2	394	0.51%
2020/01/14	2	69.80	0	0.00	69.50	2	402	0.50%
2020/01/13	5	68.50	0	0.00	70.50	5	399	1.25%
2019/12/31	0	0.00	3	68.70	68.70	-3	426	-0.70%
2019/12/26	1	69.80	0	0.00	69.70	1	429	0.23%
2019/12/18	0	0.00	4	70.50	70.80	-4	469	-0.85%
2019/12/17	0	0.00	3	70.20	70.50	-3	475	-0.63%
2019/12/09	20	69.72	0	0.00	69.70	20	480	4.16%
2019/12/05	0	0.00	1	69.00	69.10	-1	469	-0.21%
2019/11/26	0	0.00	9	67.77	68.50	-9	448	-2.01%
2019/11/14	3	68.00	1	67.70	68.00	2	436	0.46%
2019/11/13	0	0.00	5	67.60	68.00	-5	434	-1.15%
2019/11/01	1	66.40	0	0.00	66.40	1	489	0.20%
2019/10/30	3	66.83	2	66.60	66.60	1	498	0.20%
2019/10/29	6	67.72	3	67.43	67.40	3	504	0.59%
2019/10/25	0	0.00	1	67.60	67.50	-1	540	-0.18%
2019/10/24	1	67.80	0	0.00	67.80	1	543	0.18%
2019/10/23	0	0.00	1	67.60	67.80	-1	549	-0.18%
2019/10/22	5	68.10	6	67.58	67.50	-1	550	-0.18%
2019/10/21	0	0.00	1	67.80	67.80	-1	546	-0.18%
2019/10/18	5	67.14	4	67.40	68.00	1	547	0.18%
2019/10/17	0	0.00	1	66.20	67.20	-1	533	-0.19%
2019/10/09	3	64.87	0	0.00	64.70	3	559	0.54%
2019/10/07	0	0.00	3	65.40	65.60	-3	565	-0.53%
2019/10/04	0	0.00	4	65.10	65.00	-4	573	-0.70%
2019/10/01	2	65.20	0	0.00	65.10	2	594	0.34%
2019/09/26	0	0.00	3	67.00	66.00	-3	607	-0.49%
2019/09/25	0	0.00	5	66.60	66.50	-5	619	-0.81%
2019/09/23	5	68.60	0	0.00	68.30	5	636	0.79%
2019/09/20	0	0.00	1	66.60	66.80	-1	626	-0.16%
2019/09/18	1	64.30	2	64.70	64.20	-1	656	-0.15%
2019/09/02	1	66.90	0	0.00	67.40	1	760	0.13%
2019/08/28	0	0.00	1	66.20	66.50	-1	789	-0.13%
2019/08/22	0	0.00	1	67.20	67.40	-1	831	-0.12%
2019/08/16	0	0.00	1	66.70	66.50	-1	848	-0.12%
2019/08/15	1	65.20	0	0.00	64.60	1	846	0.12%
2019/08/13	1	67.20	0	0.00	65.80	1	856	0.12%
2019/08/12	1	71.40	11	71.27	71.40	-10	848	-1.18%
2019/08/06	1	69.40	0	0.00	70.10	1	837	0.12%
2019/08/02	5	70.90	0	0.00	70.80	5	848	0.59%
2019/08/01	2	70.70	1	71.40	71.10	1	855	0.12%
2019/07/31	1	70.00	0	0.00	70.00	1	849	0.12%
2019/07/30	1	70.90	1	70.10	70.00	0	841	0.00%
2019/07/29	0	0.00	2	74.80	74.30	-2	808	-0.25%
2019/07/24	0	0.00	3	74.30	74.20	-3	830	-0.36%
2019/07/23	0	0.00	1	74.30	74.00	-1	835	-0.12%
2019/07/22	1	73.50	0	0.00	73.70	1	845	0.12%
2019/07/18	2	73.40	0	0.00	73.10	2	876	0.23%
2019/07/05	0	0.00	1	73.50	73.90	-1	933	-0.11%
2019/07/04	0	0.00	1	73.70	73.90	-1	942	-0.11%
2019/07/03	1	73.40	0	0.00	74.00	1	937	0.11%
2019/07/02	1	73.60	4	74.08	74.00	-3	935	-0.32%
2019/07/01	1	73.00	1	72.90	73.50	0	924	0.00%
2019/06/28	2	71.90	1	72.00	71.60	1	910	0.11%
2019/06/27	4	71.08	2	71.45	71.60	2	908	0.22%
2019/06/25	3	71.07	1	71.40	71.50	2	890	0.22%
2019/06/24	1	68.20	0	0.00	70.40	1	863	0.12%
2019/06/12	0	0.00	2	68.60	68.70	-2	840	-0.24%
2019/06/05	0	0.00	1	66.50	66.50	-1	828	-0.12%
2019/05/31	2	66.70	10	66.70	67.10	-8	853	-0.94%
2019/05/30	0	0.00	1	66.10	66.00	-1	849	-0.12%
2019/05/27	2	64.70	0	0.00	64.90	2	839	0.24%
2019/05/23	0	0.00	1	64.70	64.60	-1	844	-0.12%
2019/05/21	1	65.00	0	0.00	65.20	1	849	0.12%
2019/05/17	3	65.20	0	0.00	65.20	3	852	0.35%
2019/05/15	2	66.85	0	0.00	67.00	2	867	0.23%
2019/05/14	1	66.40	1	66.10	66.30	0	883	0.00%
2019/05/13	5	67.70	2	67.50	67.30	3	887	0.34%
2019/05/10	2	69.75	0	0.00	69.30	2	920	0.22%
2019/05/09	1	70.70	0	0.00	70.30	1	959	0.10%
2019/05/08	1	71.70	0	0.00	72.10	1	1,068	0.09%
2019/05/06	3	72.00	0	0.00	71.90	3	1,095	0.27%
2019/05/02	4	73.30	0	0.00	72.80	4	1,116	0.36%
2019/04/30	2	73.50	12	73.92	74.00	-10	1,113	-0.90%
2019/04/29	5	73.06	0	0.00	73.10	5	1,134	0.44%
2019/04/26	1	75.30	1	74.30	74.20	0	1,150	0.00%
2019/04/25	4	76.35	4	76.65	75.70	0	1,170	0.00%
2019/04/24	5	77.10	16	78.02	76.50	-11	1,193	-0.92%
2019/04/23	7	77.07	2	77.70	76.70	5	1,190	0.42%
2019/04/22	22	77.97	8	77.61	78.10	14	1,180	1.19%
2019/04/18	1	72.80	0	0.00	72.80	1	1,153	0.09%
2019/04/16	2	73.30	16	73.00	73.00	-14	1,172	-1.19%
2019/04/10	9	72.41	0	0.00	72.40	9	1,181	0.76%
2019/04/03	1	72.90	0	0.00	72.90	1	1,175	0.09%
2019/04/02	0	0.00	2	73.00	73.20	-2	1,172	-0.17%
2019/04/01	2	72.20	0	0.00	72.70	2	1,175	0.17%
2019/03/21	16	74.71	2	73.95	72.60	14	1,231	1.14%
2019/03/19	1	72.50	0	0.00	72.40	1	1,226	0.08%
2019/03/15	1	70.60	0	0.00	70.60	1	1,221	0.08%
2019/03/14	2	71.50	2	71.45	71.10	0	1,217	0.00%
2019/03/12	1	71.00	0	0.00	70.90	1	1,234	0.08%
2019/03/11	1	70.80	0	0.00	70.60	1	1,249	0.08%
2019/03/07	1	72.40	1	73.20	72.00	0	1,285	0.00%
2019/02/27	1	71.80	0	0.00	73.00	1	1,289	0.08%
2019/02/25	1	72.50	0	0.00	72.10	1	1,273	0.08%
2019/02/22	1	73.20	1	72.90	73.10	0	1,272	0.00%
2019/02/21	0	0.00	1	73.00	73.60	-1	1,276	-0.08%
2019/02/20	4	73.35	2	73.00	73.60	2	1,276	0.16%
2019/02/18	9	73.22	2	73.30	73.00	7	1,276	0.55%
2019/02/15	2	72.70	0	0.00	73.90	2	1,267	0.16%
2019/02/14	0	0.00	15	73.70	73.40	-15	1,267	-1.18%
2019/02/13	2	71.70	12	72.50	71.70	-10	1,251	-0.80%
2019/02/12	0	0.00	2	73.60	73.20	-2	1,239	-0.16%
2019/02/11	4	73.60	17	73.51	73.60	-13	1,230	-1.06%
2019/01/30	14	70.14	8	70.40	70.50	6	1,196	0.50%
2019/01/29	4	69.38	10	69.74	69.30	-6	1,161	-0.52%
2019/01/28	2	66.70	0	0.00	66.20	2	1,052	0.19%
2019/01/25	0	0.00	6	66.67	67.00	-6	1,052	-0.57%
2019/01/24	2	66.20	0	0.00	65.60	2	1,052	0.19%
2019/01/23	1	66.40	4	65.85	66.40	-3	1,058	-0.28%
2019/01/21	5	65.10	3	65.00	64.80	2	1,036	0.19%
2019/01/18	1	63.80	0	0.00	63.30	1	1,011	0.10%
2019/01/16	5	63.90	10	64.07	64.60	-5	968	-0.52%
2019/01/15	2	62.40	0	0.00	62.60	2	944	0.21%
2019/01/14	0	0.00	2	61.90	61.90	-2	930	-0.21%
2019/01/11	2	60.80	4	61.58	61.90	-2	931	-0.21%
2019/01/10	13	60.58	9	60.66	60.70	4	905	0.44%
2019/01/09	10	59.10	0	0.00	59.20	10	879	1.14%
2019/01/08	2	58.00	0	0.00	57.90	2	866	0.23%
2019/01/07	1	58.10	3	58.50	58.70	-2	868	-0.23%
2019/01/04	0	0.00	1	56.50	57.30	-1	872	-0.11%
2019/01/03	1	57.50	0	0.00	57.40	1	892	0.11%
2018/12/27	0	0.00	7	58.74	58.50	-7	914	-0.77%
2018/12/26	2	57.80	2	58.50	57.40	0	910	0.00%
2018/12/25	2	57.20	0	0.00	57.40	2	927	0.22%
2018/12/24	0	0.00	1	58.00	57.60	-1	938	-0.11%
2018/12/21	0	0.00	5	56.50	56.80	-5	937	-0.53%
2018/12/20	3	57.20	0	0.00	56.70	3	934	0.32%
2018/12/18	3	58.77	2	59.30	58.50	1	923	0.11%
2018/12/14	14	60.91	32	60.82	60.30	-18	923	-1.95%
2018/12/13	1	58.50	0	0.00	59.50	1	888	0.11%
2018/12/11	4	58.08	0	0.00	58.00	4	889	0.45%
2018/12/10	1	57.90	1	58.50	58.30	0	892	0.00%
2018/12/07	3	59.20	4	59.63	59.30	-1	895	-0.11%
2018/12/06	5	59.88	3	60.47	58.70	2	902	0.22%
2018/12/05	2	61.00	2	61.25	62.00	0	885	0.00%
2018/12/04	10	62.10	7	62.66	62.00	3	898	0.33%
2018/12/03	28	60.80	10	62.42	63.20	18	898	2.00%
2018/11/30	0	0.00	1	60.50	58.80	-1	875	-0.11%
2018/11/29	2	60.30	2	61.50	60.10	0	863	0.00%
2018/11/28	1	60.50	0	0.00	60.70	1	854	0.12%
2018/11/26	0	0.00	2	58.30	58.60	-2	871	-0.23%
2018/11/21	2	57.30	0	0.00	57.40	2	982	0.20%
2018/11/19	0	0.00	4	58.70	58.80	-4	994	-0.40%
2018/11/15	1	57.30	0	0.00	57.60	1	1,019	0.10%
2018/11/14	0	0.00	2	57.70	57.70	-2	1,082	-0.18%
2018/11/13	2	56.30	0	0.00	56.60	2	1,112	0.18%
2018/11/09	2	57.90	0	0.00	57.30	2	1,198	0.17%
2018/11/08	1	58.20	1	58.30	58.00	0	1,221	0.00%
2018/11/07	1	57.10	0	0.00	57.10	1	1,228	0.08%
2018/11/06	1	56.90	0	0.00	56.60	1	1,253	0.08%
2018/11/02	2	59.05	4	59.93	59.60	-2	1,253	-0.16%
2018/11/01	2	58.65	1	59.80	58.70	1	1,264	0.08%
2018/10/31	6	58.62	1	58.90	58.40	5	1,251	0.40%
2018/10/30	6	59.45	0	0.00	58.80	6	1,248	0.48%
2018/10/29	4	60.70	2	62.20	61.70	2	1,263	0.16%
2018/10/25	0	0.00	2	62.50	61.90	-2	1,286	-0.16%
2018/10/23	7	65.94	0	0.00	65.00	7	1,302	0.54%
2018/10/19	2	65.50	3	65.00	65.00	-1	1,291	-0.08%
2018/10/17	4	68.00	4	68.70	67.70	0	1,283	0.00%
2018/10/16	1	68.20	0	0.00	68.00	1	1,300	0.08%
2018/10/09	3	71.10	3	71.20	71.20	0	1,288	0.00%
2018/10/08	1	72.00	15	72.12	72.10	-14	1,336	-1.05%
2018/10/05	3	74.20	1	73.40	73.70	2	1,330	0.15%
2018/10/03	8	78.28	5	76.50	76.50	3	1,327	0.23%
2018/09/26	3	79.20	0	0.00	78.80	3	1,320	0.23%
2018/09/25	0	0.00	8	77.79	78.60	-8	1,327	-0.60%
2018/09/21	4	77.95	0	0.00	77.90	4	1,326	0.30%
2018/09/18	1	80.10	0	0.00	79.00	1	1,323	0.08%
2018/09/17	0	0.00	1	81.00	81.30	-1	1,319	-0.08%
2018/09/14	2	78.10	1	79.20	79.20	1	1,315	0.08%
2018/09/10	11	80.39	2	78.69	78.00	9	1,335	0.67%
2018/09/07	4	83.20	4	84.08	82.90	0	1,446	0.00%
2018/09/06	5	82.80	4	83.50	83.50	1	1,479	0.07%
2018/08/31	0	0.00	1	84.00	84.60	-1	1,620	-0.06%
2018/08/30	0	0.00	2	83.90	84.30	-2	1,598	-0.13%
2018/08/29	2	82.20	0	0.00	82.20	2	1,598	0.13%
2018/08/28	0	0.00	4	82.15	83.50	-4	1,579	-0.25%
2018/08/27	0	0.00	3	81.23	81.30	-3	1,544	-0.19%
2018/08/24	16	80.64	1	80.50	80.40	15	1,540	0.97%
2018/08/23	0	0.00	2	81.40	81.80	-2	1,543	-0.13%
2018/08/21	2	81.65	20	81.25	82.00	-18	1,547	-1.16%
2018/08/20	0	0.00	3	81.80	79.40	-3	1,494	-0.20%
2018/08/17	6	79.73	11	79.89	79.80	-5	1,462	-0.34%
2018/08/16	0	0.00	13	78.45	78.50	-13	1,421	-0.91%
2018/08/15	0	0.00	5	76.80	76.80	-5	1,380	-0.36%
2018/08/14	2	75.25	6	75.63	76.00	-4	1,356	-0.29%
2018/08/09	0	0.00	4	78.83	78.80	-4	1,324	-0.30%
2018/08/08	0	0.00	4	78.50	78.50	-4	1,338	-0.30%
2018/08/07	3	77.10	0	0.00	77.40	3	1,327	0.23%
2018/08/06	0	0.00	2	77.35	77.50	-2	1,344	-0.15%
2018/08/02	0	0.00	1	74.90	74.90	-1	1,355	-0.07%
2018/08/01	1	74.20	3	74.07	74.50	-2	1,373	-0.15%
2018/07/31	0	0.00	1	73.60	72.90	-1	1,384	-0.07%
2018/07/30	0	0.00	1	72.70	72.50	-1	1,368	-0.07%
2018/07/24	0	0.00	3	71.90	72.20	-3	1,447	-0.21%
2018/07/23	3	70.73	0	0.00	70.20	3	1,461	0.21%
2018/07/18	2	72.05	0	0.00	72.00	2	1,487	0.13%
2018/07/17	1	71.20	3	72.07	72.10	-2	1,487	-0.13%
2018/07/16	7	71.64	0	0.00	71.00	7	1,473	0.47%
2018/07/12	1	73.70	0	0.00	74.20	1	1,473	0.07%
2018/07/10	2	73.80	2	73.60	73.70	0	1,490	0.00%
2018/07/09	0	0.00	13	73.02	73.00	-13	1,492	-0.87%
2018/07/06	5	73.10	1	73.00	72.90	4	1,500	0.27%
2018/07/05	12	71.92	9	71.80	71.80	3	1,518	0.20%
2018/07/04	2	72.30	0	0.00	72.00	2	1,564	0.13%
2018/06/29	0	0.00	1	74.50	74.20	-1	1,588	-0.06%
2018/06/28	2	73.75	0	0.00	73.50	2	1,623	0.12%
2018/06/25	4	73.50	0	0.00	73.40	4	1,635	0.24%
2018/06/21	2	76.00	0	0.00	75.60	2	1,651	0.12%
2018/06/20	1	73.80	0	0.00	74.90	1	1,685	0.06%
2018/06/19	15	76.05	1	76.00	75.40	14	1,707	0.82%
2018/06/15	4	78.68	0	0.00	77.80	4	1,701	0.24%
2018/06/14	0	0.00	2	81.75	81.50	-2	1,588	-0.13%
2018/06/13	1	80.20	19	81.51	80.50	-18	1,545	-1.16%
2018/06/12	2	81.35	7	81.27	80.20	-5	1,555	-0.32%
2018/06/11	0	0.00	5	79.30	79.30	-5	1,493	-0.33%
2018/06/08	1	78.00	1	78.70	78.00	0	1,505	0.00%
2018/06/07	1	78.50	2	78.35	78.40	-1	1,519	-0.07%
2018/06/06	2	78.05	4	78.03	78.20	-2	1,560	-0.13%
2018/06/05	7	77.09	6	77.37	77.10	1	1,552	0.06%
2018/06/04	1	76.00	0	0.00	76.50	1	1,552	0.06%
2018/05/31	0	0.00	1	75.20	74.00	-1	1,638	-0.06%
2018/05/30	0	0.00	1	74.70	75.00	-1	1,698	-0.06%
2018/05/28	0	0.00	4	76.78	77.20	-4	1,756	-0.23%
2018/05/25	0	0.00	5	75.70	75.10	-5	1,842	-0.27%
2018/05/24	1	75.50	4	75.30	75.00	-3	2,183	-0.14%
2018/05/23	0	0.00	1	74.50	74.30	-1	2,240	-0.04%
2018/05/22	1	74.00	0	0.00	74.00	1	2,277	0.04%
2018/05/21	1	74.90	4	74.80	74.70	-3	2,328	-0.13%
2018/05/18	2	73.70	0	0.00	73.80	2	2,341	0.09%
2018/05/16	1	75.20	4	75.28	75.00	-3	2,363	-0.13%
2018/05/15	1	73.70	0	0.00	73.50	1	2,365	0.04%
2018/05/14	1	74.90	2	74.50	75.40	-1	2,410	-0.04%
2018/05/11	4	73.65	0	0.00	73.10	4	2,419	0.17%
2018/05/10	0	0.00	5	73.10	74.50	-5	2,442	-0.20%
2018/05/09	1	72.20	1	71.50	71.00	0	2,496	0.00%
2018/05/08	2	71.85	2	72.30	72.50	0	2,554	0.00%
2018/05/04	0	0.00	3	71.00	71.00	-3	2,818	-0.11%
2018/05/03	5	71.60	3	71.50	71.00	2	2,845	0.07%
2018/05/02	1	72.90	0	0.00	72.80	1	2,834	0.04%
2018/04/30	5	69.42	3	70.70	70.70	2	2,806	0.07%
2018/04/27	0	0.00	1	69.70	71.20	-1	2,814	-0.04%
2018/04/26	2	68.65	0	0.00	68.00	2	2,815	0.07%
2018/04/25	2	68.00	1	67.90	69.20	1	2,826	0.04%
2018/04/24	4	68.45	1	68.60	67.60	3	2,829	0.11%
2018/04/19	0	0.00	2	72.90	73.30	-2	2,837	-0.07%
2018/04/18	5	70.54	4	69.85	70.00	1	2,840	0.04%
2018/04/17	6	72.67	4	72.20	72.00	2	2,835	0.07%
2018/04/16	2	73.35	0	0.00	73.00	2	2,866	0.07%
2018/04/10	3	75.07	0	0.00	74.70	3	3,010	0.10%
2018/04/09	2	76.50	3	76.27	77.60	-1	2,978	-0.03%
2018/03/31	6	77.07	0	0.00	76.80	6	2,951	0.20%
2018/03/30	1	78.60	0	0.00	78.30	1	2,915	0.03%
2018/03/29	2	78.05	3	78.27	77.80	-1	2,926	-0.03%
2018/03/28	0	0.00	1	78.90	78.80	-1	2,992	-0.03%
2018/03/27	4	79.60	1	80.00	79.80	3	3,058	0.10%
2018/03/23	2	77.20	0	0.00	79.10	2	3,068	0.07%
2018/03/22	0	0.00	3	80.70	80.70	-3	3,068	-0.10%
2018/03/21	3	79.90	5	79.84	80.30	-2	3,055	-0.07%
2018/03/20	6	79.38	0	0.00	79.30	6	3,066	0.20%
2018/03/19	2	80.30	0	0.00	80.50	2	3,067	0.07%
2018/03/16	14	80.67	1	80.70	81.10	13	3,114	0.42%
2018/03/15	1	82.80	8	82.46	82.00	-7	3,091	-0.23%
2018/03/14	5	81.00	5	81.66	81.70	0	3,070	0.00%
2018/03/13	1	81.50	0	0.00	80.10	1	3,064	0.03%
2018/03/12	12	80.01	7	79.86	79.80	5	3,050	0.16%
2018/03/09	1	81.80	4	81.83	81.80	-3	3,012	-0.10%
2018/03/08	2	82.15	11	82.18	81.80	-9	3,025	-0.30%
2018/03/07	3	82.13	39	81.92	81.00	-36	3,014	-1.19%
2018/03/06	23	84.47	7	83.36	82.50	16	3,016	0.53%
2018/03/05	3	84.37	6	84.08	83.90	-3	2,991	-0.10%
2018/03/02	1	83.00	4	82.80	81.70	-3	3,002	-0.10%
2018/03/01	5	81.38	45	80.65	81.70	-40	2,972	-1.35%
2018/02/27	13	82.18	4	81.85	80.60	9	2,944	0.31%
2018/02/26	59	83.08	57	84.22	83.10	2	2,869	0.07%
2018/02/23	7	79.11	6	79.90	80.00	1	2,571	0.04%
2018/02/22	1	78.70	18	78.21	78.60	-17	2,670	-0.64%
2018/02/21	12	77.82	7	77.07	77.80	5	2,683	0.19%
2018/02/12	3	74.43	2	75.05	74.60	1	2,649	0.04%
2018/02/09	6	73.70	7	74.27	74.50	-1	2,675	-0.04%
2018/02/08	1	74.00	3	74.00	75.00	-2	2,664	-0.08%
2018/02/07	3	76.57	6	76.42	73.90	-3	2,717	-0.11%
2018/02/06	16	73.13	7	73.33	73.00	9	2,760	0.33%
2018/02/05	12	76.21	4	77.93	78.10	8	2,740	0.29%
2018/02/02	15	77.61	5	79.10	77.30	10	2,794	0.36%
2018/02/01	3	78.70	23	80.14	78.60	-20	2,886	-0.69%
2018/01/31	15	77.64	8	78.21	78.40	7	2,910	0.24%
2018/01/30	7	78.47	30	77.93	76.70	-23	2,964	-0.78%
2018/01/29	23	77.21	30.1	78.69	80.30	-7.1	2,928	-0.24%
2018/01/26	0	0.00	2	75.10	75.00	-2	2,908	-0.07%
2018/01/25	5	73.50	0	0.00	72.60	5	3,055	0.16%
2018/01/24	2	72.80	1	74.20	74.30	1	3,259	0.03%
2018/01/23	4	74.35	8	76.04	73.50	-4	3,409	-0.12%
2018/01/22	1	72.30	0	0.00	74.70	1	3,403	0.03%
2018/01/19	4	72.65	5	73.80	72.50	-1	3,432	-0.03%
2018/01/17	1	72.50	0	0.00	72.50	1	3,425	0.03%
2018/01/16	0	0.00	5	73.84	73.70	-5	3,435	-0.15%
2018/01/15	0	0.00	8	72.84	72.40	-8	3,433	-0.23%
2018/01/12	21	73.90	1	73.20	72.80	20	3,452	0.58%
2018/01/11	0	0.00	1	73.10	73.30	-1	3,473	-0.03%
2018/01/10	12	72.33	0	0.00	72.30	12	3,483	0.34%
2018/01/09	5	70.30	10	70.40	70.30	-5	3,489	-0.14%
2018/01/08	5	71.50	5	73.48	71.90	0	3,604	0.00%
2018/01/05	14	73.02	9	72.99	74.10	5	3,674	0.14%
2018/01/04	4	70.18	5	70.22	70.80	-1	3,616	-0.03%
2018/01/03	3	69.03	5	69.04	69.10	-2	3,579	-0.06%