精材 (3374)-群益金鼎-中壢券商分點個股進出

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

精材

(3374)

可現股當沖

股價
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1.6	113.00	113.50	-1.6	2,217	-0.07%
2024/04/22	0	0.00	0.2	112.50	111.00	-0.2	2,219	-0.01%
2024/04/19	1	113.00	15	114.00	113.50	-14	2,216	-0.63%
2024/04/18	0	0.00	0.1	118.00	117.50	-0.1	2,195	0.00%
2024/04/17	0	0.00	5	118.50	117.50	-5	2,193	-0.23%
2024/04/16	0	0.00	6	117.67	117.50	-6	2,187	-0.27%
2024/04/15	2	122.00	0	0.00	121.50	2	2,174	0.09%
2024/04/12	0	0.00	1	124.50	124.50	-1	2,169	-0.05%
2024/04/11	0	0.00	18	125.78	125.50	-18	2,166	-0.83%
2024/04/10	1	128.50	2	129.75	129.00	-1	2,162	-0.05%
2024/04/09	6	128.00	1	128.00	127.50	5	2,159	0.23%
2024/04/08	0	128.00	0	0.00	127.00	0	2,133	0.00%
2024/04/02	1.2	124.92	1	127.50	127.50	0.2	2,130	0.01%
2024/04/01	0	0.00	1	125.00	124.50	-1	2,121	-0.05%
2024/03/27	2	123.53	0	0.00	124.00	2	2,137	0.10%
2024/03/26	1	124.00	1	124.00	124.50	0	2,136	0.00%
2024/03/22	0	0.00	2	130.25	128.50	-2	2,159	-0.09%
2024/03/21	1	127.00	0	0.00	127.00	1	2,134	0.05%
2024/03/20	3	127.83	2	128.25	126.00	1	2,190	0.05%
2024/03/19	1	127.50	3	126.83	126.50	-2	2,207	-0.09%
2024/03/18	0	0.00	0.1	125.50	126.50	-0.1	2,216	0.00%
2024/03/15	3	124.33	0	0.00	123.50	3	2,250	0.13%
2024/03/14	5	126.69	0	0.00	125.50	5	2,331	0.22%
2024/03/13	6	127.75	0	0.00	126.50	6	2,357	0.25%
2024/03/12	3.1	127.86	0	0.00	129.50	3.1	2,385	0.13%
2024/03/11	1	128.50	2	130.00	128.50	-1	2,393	-0.04%
2024/03/08	2	133.25	3	133.83	129.50	-1	2,439	-0.04%
2024/03/07	19	133.50	4	131.00	131.50	15	2,390	0.63%
2024/03/06	3	131.00	4	132.00	132.00	-1	2,447	-0.04%
2024/03/05	4	132.50	1	132.00	131.50	3	2,529	0.12%
2024/03/04	2	131.25	1	131.00	130.50	1	2,580	0.04%
2024/03/01	14	129.86	3.1	129.51	129.50	11	2,691	0.41%
2024/02/29	2.1	130.52	1	130.00	132.00	1.1	2,817	0.04%
2024/02/27	1.1	129.05	1	130.50	128.50	0.1	2,893	0.00%
2024/02/26	8	132.06	3	131.50	130.50	5	3,073	0.16%
2024/02/23	7	133.79	12	134.75	132.50	-5	3,063	-0.16%
2024/02/22	1.1	131.05	20	130.73	131.50	-18.9	3,009	-0.63%
2024/02/21	5	129.90	1.6	130.16	129.50	3.5	2,972	0.12%
2024/02/20	4	135.75	2	134.50	135.50	2	2,886	0.07%
2024/02/19	37	135.49	0	0.00	133.50	37	2,822	1.31%
2024/02/16	5	131.80	4.5	131.89	132.50	0.5	2,756	0.02%
2024/02/15	2	131.00	2	132.00	131.50	0	2,759	0.00%
2024/02/05	0.1	127.00	10	127.00	126.50	-9.9	2,821	-0.35%
2024/02/02	3	128.17	16.1	128.46	128.00	-13.1	2,833	-0.46%
2024/02/01	0.3	126.00	0	0.00	126.00	0.3	2,787	0.01%
2024/01/31	1	126.01	1	127.00	125.50	0	2,787	0.00%
2024/01/30	12	126.96	0	0.00	127.00	12	2,866	0.42%
2024/01/29	3.1	126.98	1.1	126.52	126.50	2.1	2,963	0.07%
2024/01/26	3	126.00	1.2	126.08	126.00	1.9	2,974	0.06%
2024/01/25	1	128.50	6.2	127.58	126.50	-5.2	2,989	-0.17%
2024/01/24	11.9	128.07	0	0.00	127.50	11.9	2,970	0.40%
2024/01/23	1.1	126.05	0.1	126.00	127.00	1	2,959	0.03%
2024/01/22	7.5	127.13	1	127.50	127.00	6.5	2,955	0.22%
2024/01/19	5.7	126.50	0	0.00	125.50	5.7	2,939	0.19%
2024/01/18	2.3	124.16	2	124.00	124.00	0.3	2,920	0.01%
2024/01/17	0	0.00	2	123.50	122.00	-2	2,970	-0.07%
2024/01/15	0	0.00	2	122.50	123.50	-2	2,988	-0.07%
2024/01/12	0	0.00	3	123.00	122.00	-3	3,070	-0.10%
2024/01/11	3	121.67	0	0.00	122.50	3	3,149	0.10%
2024/01/09	5	120.50	1	121.00	120.50	4	3,195	0.13%
2024/01/08	2	121.00	1	121.00	120.50	1	3,204	0.03%
2024/01/05	1	124.00	0	0.00	123.00	1	3,216	0.03%
2024/01/04	5.2	126.38	1	123.50	123.00	4.2	3,265	0.13%
2024/01/03	0	0.00	20	124.50	124.00	-20	3,256	-0.61%
2024/01/02	0	0.00	2	126.25	126.00	-2	3,248	-0.06%
2023/12/29	5	127.00	1	127.00	127.50	4	3,250	0.12%
2023/12/28	1.1	128.45	0	0.00	128.00	1.1	3,273	0.03%
2023/12/27	7	128.50	0	0.00	128.00	7	3,291	0.21%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/25	2	125.00	5	125.00	125.00	-3	3,377	-0.09%
2023/12/22	0	0.00	0.1	126.00	124.50	-0.1	3,433	0.00%
2023/12/21	1	125.00	4	124.50	125.00	-3	3,416	-0.09%
2023/12/19	0	0.00	1	127.50	127.00	-1	3,373	-0.03%
2023/12/18	1.1	128.05	6	128.08	128.00	-4.9	3,370	-0.15%
2023/12/15	6	130.33	0.2	131.00	130.00	5.8	3,365	0.17%
2023/12/14	5	130.60	1	130.50	130.00	4	3,308	0.12%
2023/12/13	1	128.50	1	128.00	128.00	0	3,271	0.00%
2023/12/12	10	127.95	1	129.50	127.50	9	3,258	0.28%
2023/12/11	1	128.00	8	128.00	128.50	-7	3,222	-0.22%
2023/12/08	0	0.00	3	137.00	136.00	-3	3,128	-0.10%
2023/12/07	3	134.00	1	136.00	135.00	2	3,092	0.06%
2023/12/06	4	137.13	3	136.33	136.00	1	3,046	0.03%
2023/12/05	10.1	138.49	33	138.41	135.50	-22.9	3,037	-0.75%
2023/12/04	23.1	138.72	3	139.50	137.50	20.1	2,976	0.68%
2023/12/01	12	139.04	5	139.90	139.50	7	2,929	0.24%
2023/11/30	5.7	137.65	3	139.33	138.00	2.7	2,840	0.10%
2023/11/29	2	133.50	6	136.00	136.00	-4	2,739	-0.15%
2023/11/28	1	133.02	5	134.00	132.50	-4	2,664	-0.15%
2023/11/27	10.1	135.55	10	139.50	133.50	0.1	2,531	0.00%
2023/11/24	2	137.25	5	138.50	136.50	-3	2,387	-0.13%
2023/11/22	0	0.00	1	134.00	133.50	-1	2,096	-0.05%
2023/11/21	4	132.00	8	132.75	132.50	-4	2,064	-0.19%
2023/11/20	0	0.00	13	130.12	131.00	-13	2,017	-0.64%
2023/11/17	0	0.00	0.3	129.50	129.50	-0.3	1,997	-0.02%
2023/11/16	0	0.00	1.1	128.02	128.00	-1.1	1,978	-0.05%
2023/11/15	13	130.88	2	129.50	128.50	11	1,973	0.56%
2023/11/14	7	130.00	7	130.50	130.00	0	1,941	0.00%
2023/11/13	11	130.27	10.1	130.49	128.50	0.9	1,908	0.05%
2023/11/10	2	130.00	0	0.00	127.00	2	1,789	0.11%
2023/11/09	3	126.83	0	0.00	129.00	3	1,763	0.17%
2023/11/08	7	128.07	3	128.00	128.50	4	1,773	0.23%
2023/11/07	7	129.93	4	129.00	130.00	3	1,712	0.18%
2023/11/06	3	123.50	3.1	127.71	128.00	-0.1	1,633	0.00%
2023/11/03	9	120.44	11	121.32	121.00	-2	1,518	-0.13%
2023/11/02	0	0.00	9	119.89	120.00	-9	1,517	-0.59%
2023/11/01	8	117.06	1	117.46	115.50	7	1,514	0.46%
2023/10/31	2	117.50	4	118.00	115.50	-2	1,516	-0.13%
2023/10/30	0	0.00	6.1	117.01	117.00	-6.1	1,510	-0.40%
2023/10/27	9	117.67	0	0.00	117.00	9	1,535	0.59%
2023/10/26	8	119.94	7	118.43	117.50	1	1,550	0.06%
2023/10/25	1	122.50	10	123.40	122.50	-9	1,527	-0.59%
2023/10/24	0	0.00	2.2	118.00	118.00	-2.2	1,478	-0.15%
2023/10/23	7	119.79	0	0.00	116.50	7	1,494	0.47%
2023/10/20	6	120.67	2	121.00	120.00	4	1,498	0.27%
2023/10/19	7	121.86	5.3	121.51	123.50	1.7	1,467	0.12%
2023/10/18	5	117.50	5	116.40	116.00	0	1,470	0.00%
2023/10/17	2	118.25	0	0.00	118.00	2	1,490	0.13%
2023/10/13	0	0.00	4	118.13	118.00	-4	1,554	-0.26%
2023/10/12	9	115.39	6	118.00	119.00	3	1,593	0.19%
2023/10/11	5	113.00	0	0.00	112.50	5	1,613	0.31%
2023/10/06	7	112.00	0	0.00	112.00	7	1,719	0.41%
2023/10/05	0	113.50	0	0.00	112.00	0	1,797	0.00%
2023/10/03	3	116.50	9	114.33	114.00	-6	1,884	-0.32%
2023/10/02	1	116.50	0	0.00	115.50	1	1,943	0.05%
2023/09/28	2	117.50	1	117.50	117.50	1	2,015	0.05%
2023/09/27	5.2	114.02	3	115.50	118.00	2.2	2,224	0.10%
2023/09/26	0	0.00	1	108.00	108.00	-1	2,562	-0.04%
2023/09/25	4	109.13	2	108.50	108.50	2	2,693	0.07%
2023/09/22	0.1	106.00	1	106.00	109.00	-0.9	2,730	-0.03%
2023/09/21	3	106.83	1	106.50	106.00	2	2,758	0.07%
2023/09/20	2.5	109.00	2	108.00	108.00	0.5	2,834	0.02%
2023/09/19	0	0.00	4	111.00	111.00	-4	2,924	-0.14%
2023/09/18	0	0.00	1	112.00	113.00	-1	2,992	-0.03%
2023/09/15	0	0.00	4	112.50	113.50	-4	3,046	-0.13%
2023/09/14	0	0.00	9	113.39	113.00	-9	3,093	-0.29%
2023/09/13	0.1	111.00	0	0.00	110.50	0.1	3,163	0.00%
2023/09/12	5.1	110.61	0	0.00	110.50	5.1	3,224	0.16%
2023/09/11	1	110.50	1	110.00	110.00	0	3,387	0.00%
2023/09/08	1.1	111.62	1	111.50	111.50	0.1	3,478	0.00%
2023/09/04	2	114.50	3	113.00	113.00	-1	4,748	-0.02%
2023/09/01	2	113.75	0	0.00	114.00	2	4,907	0.04%
2023/08/31	0	0.00	2	113.50	114.00	-2	4,918	-0.04%
2023/08/30	0	0.00	2	112.50	112.00	-2	4,926	-0.04%
2023/08/29	0	0.00	1	110.50	111.50	-1	4,931	-0.02%
2023/08/28	1	109.00	0.1	112.00	110.00	1	4,935	0.02%
2023/08/25	0	0.00	1	112.00	111.00	-1	4,937	-0.02%
2023/08/24	0	0.00	1	113.50	113.50	-1	4,937	-0.02%
2023/08/22	5	111.40	5	110.50	110.50	0	4,959	0.00%
2023/08/21	0	0.00	4	110.88	111.00	-4	4,962	-0.08%
2023/08/18	2	111.49	2	109.00	109.00	0	4,945	0.00%
2023/08/17	5	110.11	5	110.80	112.00	0	4,932	0.00%
2023/08/16	2.7	110.06	1	111.00	110.00	1.7	4,920	0.03%
2023/08/15	2	112.00	3	110.17	110.00	-1	4,908	-0.02%
2023/08/14	4.1	109.96	2.1	109.33	109.00	2	4,897	0.04%
2023/08/11	2.1	113.52	1	113.50	113.50	1.1	4,858	0.02%
2023/08/10	3	114.50	1	113.00	113.00	2	4,851	0.04%
2023/08/09	3	117.33	4	116.63	117.00	-1	4,829	-0.02%
2023/08/08	2.1	117.00	0	0.00	116.00	2.1	4,820	0.04%
2023/08/07	0.1	120.50	0	0.00	119.00	0.1	4,807	0.00%
2023/08/04	3	121.00	0	119.50	121.00	3	4,784	0.06%
2023/08/02	0.2	121.00	1	121.00	120.50	-0.9	4,776	-0.02%
2023/08/01	0.1	124.00	0	0.00	123.50	0.1	4,750	0.00%
2023/07/31	2	125.25	0	0.00	125.00	2	4,721	0.04%
2023/07/27	4.2	127.05	3	127.17	127.00	1.2	4,669	0.03%
2023/07/26	1.1	127.50	4	127.00	125.50	-2.9	4,655	-0.06%
2023/07/25	1	129.52	1	131.50	129.00	0	4,639	0.00%
2023/07/24	7.1	126.22	3	126.00	126.50	4.1	4,607	0.09%
2023/07/21	8	129.81	12	130.04	129.50	-4	4,566	-0.09%
2023/07/20	5	134.90	15	135.30	136.50	-10	4,510	-0.22%
2023/07/19	4	134.13	9	136.06	134.00	-5	4,475	-0.11%
2023/07/18	15.5	135.35	3	134.00	132.50	12.5	4,433	0.28%
2023/07/17	7.4	135.15	7	135.50	134.00	0.4	4,399	0.01%
2023/07/14	15	136.13	13	135.73	138.00	2	4,358	0.05%
2023/07/13	5	138.00	14.1	137.99	134.50	-9.1	4,332	-0.21%
2023/07/12	11	136.73	8	137.75	137.00	3	4,253	0.07%
2023/07/11	4	134.13	2.4	134.83	133.50	1.6	4,175	0.04%
2023/07/10	5	135.30	14.1	135.08	136.00	-9	4,119	-0.22%
2023/07/07	9	134.90	13	133.54	134.00	-4	4,061	-0.10%
2023/07/06	8.1	137.52	15	136.97	135.00	-6.9	3,973	-0.17%
2023/07/05	14	141.64	15	142.80	140.00	-1	3,862	-0.03%
2023/07/04	20	139.58	39.3	141.47	144.50	-19.3	3,576	-0.54%
2023/07/03	10	130.80	10	130.95	131.50	0	3,173	0.00%
2023/06/30	2	128.00	5	127.30	128.50	-3	3,046	-0.10%
2023/06/29	5	126.60	2	126.50	126.00	3	3,017	0.10%
2023/06/28	14	128.75	6	126.50	126.50	8	3,009	0.27%
2023/06/27	3.1	124.57	6	127.83	126.50	-2.9	2,960	-0.10%
2023/06/26	2	125.25	14	123.61	124.50	-12	2,867	-0.42%
2023/06/21	4	124.63	4	123.13	123.00	0	2,813	0.00%
2023/06/20	10	127.00	1	128.00	126.50	9	2,776	0.32%
2023/06/19	4	128.50	14	129.36	129.00	-10	2,744	-0.36%
2023/06/16	6.2	128.42	47	127.89	127.00	-40.9	2,673	-1.53%
2023/06/15	5	134.00	2	133.50	130.00	3	2,616	0.11%
2023/06/14	12	129.17	6	129.42	129.00	6	2,456	0.24%
2023/06/13	24	128.71	20	129.58	130.00	4	2,372	0.17%
2023/06/12	41	134.11	35	132.53	128.00	6	2,139	0.28%
2023/06/09	6	125.33	9	126.49	128.00	-3	1,682	-0.18%
2023/06/08	50	115.28	12.1	117.38	116.50	37.9	1,425	2.66%
2023/06/07	16	110.22	7	110.07	113.00	9	1,147	0.78%
2023/06/05	0.2	106.50	0	0.00	106.50	0.2	1,155	0.02%
2023/06/02	1	106.00	6	105.50	105.00	-5	1,148	-0.44%
2023/06/01	0.1	104.25	0	0.00	105.00	0.1	1,157	0.01%
2023/05/31	0	104.50	0	0.00	105.00	0	1,156	0.00%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/26	1	104.50	2	105.50	104.50	-1	1,146	-0.09%
2023/05/25	1	102.50	3	102.17	102.50	-2	1,117	-0.18%
2023/05/24	0	0.00	1	100.50	100.50	-1	1,130	-0.09%
2023/05/22	1	100.50	1	100.50	100.50	0	1,151	0.00%
2023/05/19	0	0.00	1	100.50	99.70	-1	1,199	-0.08%
2023/05/18	1	100.50	0	0.00	100.00	1	1,218	0.08%
2023/05/17	0	0.00	2	99.40	99.40	-2	1,234	-0.16%
2023/05/16	1	99.20	0	0.00	99.10	1	1,243	0.08%
2023/05/15	0	97.30	0	0.00	97.00	0	1,258	0.00%
2023/05/11	0	97.00	0	0.00	95.90	0	1,373	0.00%
2023/05/10	0	0.00	1	98.10	98.20	-1	1,392	-0.07%
2023/05/09	2	98.45	0	0.00	98.40	2	1,398	0.14%
2023/05/08	6	101.00	0	0.00	100.00	6	1,402	0.43%
2023/05/05	0	0.00	3	100.00	99.90	-3	1,431	-0.21%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	0	0.00	2	99.15	99.50	-2	1,479	-0.14%
2023/05/02	2.1	99.11	4	98.55	99.40	-1.9	1,496	-0.13%
2023/04/28	2	98.10	0	0.00	98.00	2	1,579	0.13%
2023/04/27	0.3	98.43	0	0.00	98.10	0.3	1,583	0.02%
2023/04/26	4	97.40	0	0.00	98.80	4	1,599	0.25%
2023/04/25	0	99.00	2	98.40	97.80	-2	1,649	-0.12%
2023/04/24	0.1	103.00	2	102.50	102.50	-2	1,627	-0.12%
2023/04/21	3	102.83	0	0.00	102.00	3	1,639	0.18%
2023/04/20	4	105.50	0	0.00	105.00	4	1,658	0.24%
2023/04/19	1.1	108.09	0	0.00	107.50	1.1	1,685	0.07%
2023/04/18	4	111.50	2.1	111.52	110.50	1.9	1,686	0.11%
2023/04/17	1	110.00	0	0.00	110.00	1	1,643	0.06%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/12	1	106.50	1	107.50	107.00	0	1,616	0.00%
2023/04/06	0.2	108.00	0	0.00	107.00	0.2	1,634	0.01%
2023/03/31	0	0.00	1	109.50	108.00	-1	1,652	-0.06%
2023/03/30	3	109.17	6	109.00	109.00	-3	1,655	-0.18%
2023/03/29	3	107.50	0	0.00	107.50	3	1,661	0.18%
2023/03/28	0	0.00	1	107.50	110.00	-1	1,664	-0.06%
2023/03/27	0	0.00	2	109.00	108.00	-2	1,636	-0.12%
2023/03/24	8	111.25	0	0.00	110.50	8	1,643	0.49%
2023/03/23	0	0.00	3	110.17	110.00	-3	1,629	-0.18%
2023/03/22	1	110.00	1	110.00	110.00	0	1,625	0.00%
2023/03/20	0	0.00	3	107.83	108.00	-3	1,614	-0.19%
2023/03/17	1	107.00	52	106.30	106.50	-51	1,619	-3.15%
2023/03/16	3	105.83	0	0.00	105.00	3	1,624	0.18%
2023/03/15	2	108.50	3	108.50	107.50	-1	1,645	-0.06%
2023/03/14	0.1	107.00	0	0.00	106.50	0.1	1,667	0.01%
2023/03/13	3	106.50	4	107.38	107.00	-1	1,736	-0.06%
2023/03/10	4	110.00	2	110.50	110.00	2	1,747	0.11%
2023/03/09	1	111.00	1	111.50	111.50	0	1,840	0.00%
2023/03/08	6.1	111.10	9	110.06	111.50	-2.9	1,820	-0.16%
2023/03/07	2.1	105.52	0	0.00	105.00	2.1	1,717	0.12%
2023/03/06	30	105.42	2	105.50	105.50	28	1,721	1.63%
2023/03/03	13	103.62	1	103.50	103.00	12	1,724	0.70%
2023/03/02	13	103.92	0	0.00	103.50	13	1,756	0.74%
2023/03/01	0	0.00	4	102.13	104.00	-4	1,810	-0.22%
2023/02/24	2	104.00	1	103.00	103.00	1	1,836	0.05%
2023/02/22	1	101.50	2	102.00	101.50	-1	1,922	-0.05%
2023/02/21	5	104.00	0	0.00	104.00	5	1,967	0.26%
2023/02/20	3	104.00	1	104.00	104.00	2	2,166	0.09%
2023/02/17	1	103.00	0	0.00	104.00	1	2,329	0.04%
2023/02/16	2	105.50	4	106.00	106.50	-2	2,299	-0.09%
2023/02/14	2	105.75	0	0.00	106.00	2	2,348	0.09%
2023/02/13	2	106.00	0	0.00	105.50	2	2,382	0.08%
2023/02/10	4	112.13	8	111.38	107.00	-4	2,416	-0.17%
2023/02/09	2	109.50	6	109.17	109.50	-4	2,373	-0.17%
2023/02/08	1	108.50	6	109.50	108.50	-5	2,368	-0.21%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/06	1	107.50	0	0.00	107.00	1	2,345	0.04%
2023/02/03	1	110.00	2	109.50	107.50	-1	2,350	-0.04%
2023/02/02	18	109.44	3	108.83	109.00	15	2,346	0.64%
2023/02/01	21	108.50	0	0.00	107.50	21	2,326	0.90%
2023/01/31	0	0.00	3	106.50	107.00	-3	2,332	-0.13%
2023/01/30	4	106.38	1	107.50	106.00	3	2,325	0.13%
2023/01/13	3	102.33	2	104.25	101.50	1	2,252	0.04%
2023/01/12	0	0.00	0.1	102.00	101.00	-0.1	2,200	0.00%
2023/01/11	1.1	103.91	1	102.50	102.50	0.1	2,206	0.00%
2023/01/10	2	105.75	1	105.00	104.50	1	2,203	0.05%
2023/01/09	3	103.67	2	104.00	104.00	1	2,182	0.05%
2023/01/06	0	0.00	5	102.00	102.00	-5	2,163	-0.23%
2023/01/05	2	99.05	5	99.10	97.80	-3	2,167	-0.14%
2023/01/03	0	0.00	1	97.80	97.80	-1	2,245	-0.04%
2022/12/29	2	95.75	1	96.80	96.30	1	2,280	0.04%
2022/12/28	2	96.10	1	96.10	95.40	1	2,345	0.04%
2022/12/27	1	99.60	0	0.00	99.20	1	2,407	0.04%
2022/12/23	1	99.00	1	99.80	99.50	0	2,554	0.00%
2022/12/20	6	101.33	1	103.50	100.50	5	2,752	0.18%
2022/12/16	0	0.00	0.1	102.50	102.50	-0.1	2,826	0.00%
2022/12/12	0	0.00	2	104.00	103.50	-2	2,793	-0.07%
2022/12/08	1	104.00	1	103.50	104.00	0	2,788	0.00%
2022/12/07	1	103.50	3	106.67	103.50	-2	2,784	-0.07%
2022/12/06	8	108.38	12	106.58	106.50	-4	2,754	-0.15%
2022/12/05	23	111.46	4	110.75	111.00	19	2,723	0.70%
2022/12/02	0	0.00	4	107.63	108.50	-4	2,658	-0.15%
2022/12/01	14	109.79	2	107.50	106.00	12	2,630	0.46%
2022/11/30	1.1	105.05	3	104.50	104.50	-1.9	2,535	-0.07%
2022/11/29	3	102.33	2	102.75	103.00	1	2,536	0.04%
2022/11/28	0	0.00	1	103.50	104.00	-1	2,518	-0.04%
2022/11/25	2	106.00	3	104.50	104.00	-1	2,550	-0.04%
2022/11/24	5	104.50	1	104.00	105.50	4	2,562	0.16%
2022/11/23	5	105.30	2	104.00	104.00	3	2,530	0.12%
2022/11/21	2.2	104.41	2	107.50	104.50	0.2	2,488	0.01%
2022/11/18	4.2	106.43	1	105.50	106.00	3.2	2,459	0.13%
2022/11/17	2	104.50	2	105.25	107.00	0	2,423	0.00%
2022/11/16	8	110.25	6	110.67	108.00	2	2,381	0.08%
2022/11/15	4	108.00	8	109.25	109.50	-4	2,254	-0.18%
2022/11/14	1	98.80	2	99.05	99.70	-1	2,158	-0.05%
2022/11/11	4	99.33	1	99.30	97.80	3	2,164	0.14%
2022/11/10	2	95.40	2	94.40	95.50	0	2,125	0.00%
2022/11/09	0	0.00	4	93.80	94.40	-4	2,125	-0.19%
2022/11/08	5	92.50	4	94.60	92.40	1	2,124	0.05%
2022/11/07	5	94.10	0	0.00	93.30	5	2,197	0.23%
2022/11/01	2	95.15	2	94.70	94.70	0	2,396	0.00%
2022/10/28	1	92.00	2	91.55	91.40	-1	2,528	-0.04%
2022/10/27	1	90.50	1	91.09	92.90	0	2,534	0.00%
2022/10/26	1	88.80	1	87.50	88.80	0	2,533	0.00%
2022/10/25	7	87.97	4	87.40	87.50	3	2,534	0.12%
2022/10/24	2.1	89.49	3	88.63	88.40	-0.9	2,546	-0.04%
2022/10/21	0	90.80	0	0.00	89.60	0	2,560	0.00%
2022/10/20	1	90.10	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0	0.00	1	92.60	91.10	-1	2,641	-0.04%
2022/10/18	2	90.50	1	90.00	91.70	1	2,659	0.04%
2022/10/17	1	88.20	1	90.80	91.50	0	2,731	0.00%
2022/10/14	0	0.00	0.5	91.50	90.50	-0.5	2,810	-0.02%
2022/10/11	1	88.90	4	89.53	88.50	-3	2,908	-0.10%
2022/10/07	1	94.60	2	94.60	94.60	-1	3,000	-0.03%
2022/10/06	3	93.83	0	0.00	95.50	3	3,040	0.10%
2022/10/05	3	95.60	5	96.44	94.20	-2	3,049	-0.07%
2022/10/04	3	91.87	2	93.30	93.80	1	3,038	0.03%
2022/10/03	3	91.03	21	93.79	91.00	-18	3,013	-0.60%
2022/09/30	15	93.87	0	0.00	96.00	15	3,088	0.49%
2022/09/29	14	96.49	18	93.72	92.90	-4	3,245	-0.12%
2022/09/28	1	98.50	1	97.10	97.20	0	3,202	0.00%
2022/09/27	3	100.40	4	103.38	106.00	-1	3,173	-0.03%
2022/09/26	2	103.00	3	103.00	103.00	-1	3,145	-0.03%
2022/09/23	1	117.00	1	113.00	113.00	0	3,130	0.00%
2022/09/15	1	124.50	0	0.00	123.50	1	3,306	0.03%
2022/09/12	2	125.75	2	125.50	125.50	0	3,473	0.00%
2022/09/08	0	0.00	1	121.00	124.50	-1	3,512	-0.03%
2022/09/07	0	0.00	1	120.50	120.50	-1	3,553	-0.03%
2022/09/06	0	0.00	10	120.50	119.50	-10	3,601	-0.28%
2022/09/05	2	122.50	2	123.00	122.00	0	3,648	0.00%
2022/09/02	2	128.00	2	128.50	128.50	0	3,656	0.00%
2022/09/01	0	0.00	5.1	128.69	127.50	-5.1	3,671	-0.14%
2022/08/31	5	131.10	1	131.00	131.50	4	3,663	0.11%
2022/08/30	1	126.50	1	126.51	126.50	0	3,655	0.00%
2022/08/29	2	123.50	2	124.00	126.00	0	3,692	0.00%
2022/08/26	1	131.50	2	128.50	128.00	-1	3,795	-0.03%
2022/08/25	3	129.67	3	130.00	129.50	0	3,821	0.00%
2022/08/24	1	128.00	0	0.00	128.00	1	3,855	0.03%
2022/08/23	11.1	127.59	1	127.50	127.50	10.1	3,982	0.25%
2022/08/22	4	130.50	6	131.00	128.50	-2	4,022	-0.05%
2022/08/19	4	128.25	3	129.17	129.50	1	3,998	0.03%
2022/08/18	2	123.50	2	124.25	124.50	0	3,947	0.00%
2022/08/17	1	123.50	1	124.00	124.00	0	3,950	0.00%
2022/08/16	2	123.00	2	124.75	123.00	0	3,983	0.00%
2022/08/12	3	120.50	2	122.50	122.50	1	4,094	0.02%
2022/08/11	1	123.46	0	0.00	120.50	1	4,113	0.02%
2022/08/10	11	121.18	3	121.33	120.50	8	4,137	0.19%
2022/08/09	5	124.60	5	126.00	125.00	0	4,121	0.00%
2022/08/08	6	129.92	5	130.00	130.00	1	4,069	0.02%
2022/08/05	9	130.11	12	130.00	129.50	-3	4,038	-0.07%
2022/08/04	3	126.83	2	127.50	129.50	1	3,959	0.03%
2022/08/02	0	0.00	2	125.00	127.00	-2	3,967	-0.05%
2022/08/01	1	126.00	1	127.50	127.00	0	3,991	0.00%
2022/07/29	2	128.50	1	129.00	129.00	1	4,034	0.02%
2022/07/28	5	126.50	5	128.00	126.50	0	4,072	0.00%
2022/07/27	9	127.33	10	127.10	128.50	-1	4,109	-0.02%
2022/07/26	4	126.00	11	126.77	127.50	-7	4,362	-0.16%
2022/07/25	0	0.00	2	123.00	126.00	-2	4,407	-0.05%
2022/07/22	24	127.04	23	126.11	125.00	1	4,576	0.02%
2022/07/21	2	126.25	2	127.00	128.00	0	4,613	0.00%
2022/07/20	0	0.00	1	124.50	122.00	-1	4,686	-0.02%
2022/07/19	14	123.04	9	122.94	122.50	5	4,758	0.11%
2022/07/18	8	122.88	14	123.54	124.50	-6	4,884	-0.12%
2022/07/15	9	119.78	11	120.18	122.00	-2	5,046	-0.04%
2022/07/14	2	114.00	4	110.00	114.00	-2	4,993	-0.04%
2022/07/13	4	108.38	6	108.83	108.00	-2	5,079	-0.04%
2022/07/12	8	106.81	5	107.90	107.00	3	5,151	0.06%
2022/07/11	3	112.67	2	113.00	112.50	1	5,095	0.02%
2022/07/08	8	109.50	8	110.06	111.00	0	5,042	0.00%
2022/07/07	23	105.61	22	108.91	111.00	1	4,893	0.02%
2022/07/06	4	113.75	0	0.00	111.50	4	4,678	0.09%
2022/07/05	3.1	120.21	3	122.00	123.50	0.1	4,631	0.00%
2022/07/04	3.5	121.36	3	122.83	121.50	0.5	4,591	0.01%
2022/07/01	3	127.83	5	122.70	122.00	-2	4,577	-0.04%
2022/06/30	7	130.50	4	131.00	128.50	3	4,554	0.07%
2022/06/29	5	131.40	21	130.40	134.50	-16	4,539	-0.35%
2022/06/28	11	132.50	3	132.83	132.50	8	4,668	0.17%
2022/06/27	0	0.00	1	131.00	131.50	-1	4,742	-0.02%
2022/06/24	1	127.00	3	127.83	128.50	-2	4,711	-0.04%
2022/06/23	4	123.13	2	120.50	124.50	2	4,660	0.04%
2022/06/22	5	121.60	1	123.00	119.50	4	4,605	0.09%
2022/06/21	4	121.50	5	122.30	124.50	-1	4,556	-0.02%
2022/06/20	12	127.04	10	123.70	122.00	2	4,497	0.04%
2022/06/17	1	130.00	1	131.00	129.50	0	4,437	0.00%
2022/06/16	3.4	137.09	6	135.42	131.50	-2.6	4,399	-0.06%
2022/06/15	3	140.48	12	141.08	137.00	-9	4,351	-0.21%
2022/06/14	7	143.21	4	144.13	145.00	3	4,309	0.07%
2022/06/13	0	0.00	2	148.75	146.00	-2	4,244	-0.05%
2022/06/10	0	0.00	2	148.25	148.50	-2	4,214	-0.05%
2022/06/09	2	147.50	3	146.50	148.00	-1	4,190	-0.02%
2022/06/08	8	146.19	4	145.50	146.00	4	4,161	0.10%
2022/06/07	2	146.50	5	145.80	147.00	-3	4,144	-0.07%
2022/06/06	7	147.93	7	150.50	147.00	0	4,107	0.00%
2022/06/02	2	146.75	1.2	147.25	146.00	0.8	4,008	0.02%
2022/06/01	3	147.50	3	147.50	148.00	0	3,969	0.00%
2022/05/31	2	148.00	6	148.42	147.00	-4	3,922	-0.10%
2022/05/30	4	145.50	2	146.00	146.00	2	3,782	0.05%
2022/05/27	17	142.00	6	143.58	143.50	11	3,728	0.30%
2022/05/26	13	142.12	10	139.50	140.50	3	3,679	0.08%
2022/05/25	1	139.00	2	141.00	140.50	-1	3,661	-0.03%
2022/05/24	4	138.38	2	138.27	138.00	2	3,663	0.05%
2022/05/23	1.2	145.17	2	143.75	142.50	-0.8	3,617	-0.02%
2022/05/20	0	0.00	2	144.50	144.00	-2	3,542	-0.06%
2022/05/19	4	140.50	6	141.50	144.00	-2	3,476	-0.06%
2022/05/18	7	140.07	7.1	139.27	139.50	-0.1	3,422	0.00%
2022/05/17	2	137.50	3	138.33	140.00	-1	3,358	-0.03%
2022/05/16	4	135.88	6	136.33	135.00	-2	3,322	-0.06%
2022/05/13	5	136.00	3	135.83	135.50	2	3,295	0.06%
2022/05/12	3	135.00	5.1	135.07	132.50	-2.1	3,276	-0.06%
2022/05/11	2	137.50	5	136.80	137.00	-3	3,252	-0.09%
2022/05/10	1	134.50	1.2	132.37	135.50	-0.2	3,192	0.00%
2022/05/09	3	131.33	2	131.00	133.00	1	3,173	0.03%
2022/05/06	6	134.17	3	134.33	134.50	3	3,131	0.10%
2022/05/05	2	135.00	0	0.00	134.50	2	3,077	0.06%
2022/05/04	6	137.58	6	135.50	135.00	0	3,024	0.00%
2022/05/03	20	140.55	18	140.17	137.00	2	2,958	0.07%
2022/04/29	16	138.41	15	138.93	138.00	1	2,675	0.04%
2022/04/28	18	137.69	17	137.50	135.50	1	2,587	0.04%
2022/04/27	11	131.41	7	131.29	136.00	4	2,398	0.17%
2022/04/26	10	139.50	20	138.93	131.50	-10	2,301	-0.43%
2022/04/25	8	137.38	2	137.50	137.00	6	2,148	0.28%
2022/04/22	28	138.70	43	138.22	138.00	-15	2,052	-0.73%
2022/04/21	15	138.10	42	139.04	138.00	-27	1,943	-1.39%
2022/04/20	13	130.69	10	131.20	130.50	3	1,676	0.18%
2022/04/19	17	130.21	2.2	131.50	126.50	14.8	1,602	0.92%
2022/04/18	2	128.25	22	128.75	130.00	-20	1,483	-1.35%
2022/04/12	2	119.50	2	119.00	120.00	0	1,510	0.00%
2022/04/11	3	120.83	4	119.50	119.50	-1	1,793	-0.06%
2022/04/08	1	124.00	0	0.00	123.00	1	1,832	0.05%
2022/04/07	1	122.00	0	0.00	123.00	1	1,864	0.05%
2022/04/06	2	125.25	1	126.50	125.00	1	1,911	0.05%
2022/04/01	2	128.00	0	0.00	128.50	2	2,004	0.10%
2022/03/31	14	130.68	12	131.42	130.50	2	1,990	0.10%
2022/03/30	3	129.83	0	0.00	130.50	3	1,826	0.16%
2022/03/29	1	119.00	1	118.50	119.00	0	1,743	0.00%
2022/03/28	0	0.00	2	119.75	118.50	-2	1,748	-0.11%
2022/03/25	1	121.00	1	120.50	120.50	0	1,750	0.00%
2022/03/24	0	0.00	19	121.74	120.50	-19	1,752	-1.08%
2022/03/23	1	122.50	1	122.50	122.50	0	1,754	0.00%
2022/03/17	2	122.00	1	122.50	122.00	1	1,788	0.06%
2022/03/16	0	0.00	1	119.50	119.50	-1	1,777	-0.06%
2022/03/15	0	0.00	1.1	117.53	118.00	-1.1	1,772	-0.06%
2022/03/09	0	118.50	3	118.00	118.00	-3	1,930	-0.15%
2022/03/08	1	116.00	1	118.50	116.50	0	1,968	0.00%
2022/03/07	1	116.50	4	117.13	118.50	-3	1,988	-0.15%
2022/03/03	1.1	123.45	0	0.00	122.50	1.1	2,013	0.05%
2022/03/01	4	119.00	0	0.00	120.50	4	2,032	0.20%
2022/02/25	3	118.50	0	0.00	118.50	3	2,038	0.15%
2022/02/24	1.5	119.33	0	0.00	118.00	1.5	2,053	0.07%
2022/02/23	0	0.00	2	121.00	122.00	-2	2,048	-0.10%
2022/02/22	5	120.10	18	120.50	120.00	-13	2,086	-0.62%
2022/02/21	1	123.50	1	122.50	122.50	0	2,091	0.00%
2022/02/18	6	122.58	1	124.00	124.50	5	2,107	0.24%
2022/02/17	1	131.50	2	133.00	130.50	-1	2,049	-0.05%
2022/02/16	2	131.25	0	0.00	133.00	2	2,083	0.10%
2022/02/11	2.2	128.64	2	129.00	128.50	0.2	2,313	0.01%
2022/02/10	1	131.00	0	0.00	132.00	1	2,569	0.04%
2022/02/08	0.2	129.00	0	0.00	129.50	0.2	2,664	0.01%
2022/02/07	0	0.00	1	126.00	127.50	-1	2,696	-0.04%
2022/01/26	1	125.00	0	0.00	125.50	1	2,719	0.04%
2022/01/24	2	128.25	0	0.00	129.50	2	2,841	0.07%
2022/01/21	2	131.50	1	132.98	131.00	1	2,843	0.03%
2022/01/20	1	132.50	0	0.00	135.00	1	2,851	0.04%
2022/01/18	0	0.00	1	136.00	136.00	-1	2,872	-0.03%
2022/01/17	1	138.00	1	137.00	137.00	0	2,882	0.00%
2022/01/14	17	136.62	5	139.00	136.00	12	2,897	0.41%
2022/01/12	0	0.00	2	135.75	137.50	-2	2,969	-0.07%
2022/01/11	1	137.50	0	0.00	136.50	1	3,074	0.03%
2022/01/10	6	135.83	1	139.00	139.50	5	3,363	0.15%
2022/01/07	1.6	138.72	19	138.00	138.00	-17.4	3,428	-0.51%
2022/01/06	3.1	140.84	4	140.63	141.50	-0.9	3,396	-0.03%
2022/01/05	8.2	145.96	6	144.33	143.00	2.2	3,378	0.07%
2022/01/04	9.4	147.94	12	149.38	146.00	-2.6	3,327	-0.08%
2022/01/03	4	144.50	8	144.06	143.00	-4	3,050	-0.13%
2021/12/30	5	143.80	2	143.50	143.00	3	3,016	0.10%
2021/12/29	4	143.38	4	145.00	145.00	0	2,999	0.00%
2021/12/28	6	143.58	4	144.63	143.00	2	2,959	0.07%
2021/12/27	1	137.50	2	137.00	137.00	-1	2,874	-0.03%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/16	1.2	138.08	8	138.00	138.00	-6.8	2,960	-0.23%
2021/12/14	5	136.50	8	136.50	136.50	-3	2,979	-0.10%
2021/12/13	3	138.33	3	139.00	137.50	0	2,997	0.00%
2021/12/10	0.6	140.50	0	0.00	140.50	0.6	2,997	0.02%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	2.1	143.21	1	143.00	142.00	1.1	3,038	0.04%
2021/12/07	0.1	142.50	0	0.00	142.00	0.1	3,038	0.00%
2021/12/06	14.2	145.08	2	145.50	144.00	12.2	3,028	0.40%
2021/12/03	4	144.50	12	144.79	144.50	-8	3,015	-0.27%
2021/12/01	18	140.61	2	140.25	142.00	16	2,961	0.54%
2021/11/30	10	137.50	0	0.00	138.00	10	2,964	0.34%
2021/11/29	2	134.25	9	133.83	136.00	-7	3,003	-0.23%
2021/11/26	1	135.00	2	135.00	134.50	-1	3,064	-0.03%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/24	4	137.63	0	0.00	138.50	4	3,117	0.13%
2021/11/19	2	144.75	25	144.06	143.00	-23	3,264	-0.70%
2021/11/18	1	142.50	2	143.25	142.00	-1	3,258	-0.03%
2021/11/17	1	142.00	5	142.50	142.00	-4	3,270	-0.12%
2021/11/16	1	143.00	5	143.50	142.50	-4	3,270	-0.12%
2021/11/15	10	143.80	7	144.50	144.50	3	3,283	0.09%
2021/11/12	4	142.75	2	143.25	143.50	2	3,317	0.06%
2021/11/11	9	142.06	6	142.83	142.00	3	3,340	0.09%
2021/11/10	6	146.75	8	147.63	147.50	-2	3,484	-0.06%
2021/11/09	31	147.13	26	148.29	146.50	5	3,652	0.14%
2021/11/08	4	138.75	2	138.00	138.00	2	3,417	0.06%
2021/11/05	11	137.23	12	139.04	138.50	-1	3,474	-0.03%
2021/11/04	4	135.50	1	136.50	136.50	3	3,454	0.09%
2021/11/03	8	135.63	0	0.00	134.00	8	3,468	0.23%
2021/11/02	17	136.97	4	139.25	136.50	13	3,486	0.37%
2021/11/01	2	138.25	4	137.13	139.00	-2	3,422	-0.06%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/27	2	135.50	1	136.00	136.00	1	3,456	0.03%
2021/10/26	3	135.67	1	132.50	133.00	2	3,480	0.06%
2021/10/25	0	0.00	1	131.06	133.50	-1	3,524	-0.03%
2021/10/22	1	134.50	0	0.00	134.50	1	3,615	0.03%
2021/10/21	5	138.40	1	138.51	134.00	4	3,638	0.11%
2021/10/20	4	138.00	2	137.50	137.50	2	3,645	0.06%
2021/10/19	5	136.30	2	136.25	137.50	3	3,661	0.08%
2021/10/18	22	133.95	25	133.86	134.50	-3	3,648	-0.08%
2021/10/15	10	124.00	12	126.42	131.00	-2	3,585	-0.06%
2021/10/13	6	120.99	0	0.00	119.00	6	3,706	0.16%
2021/10/08	10	125.80	4	125.00	125.00	6	4,141	0.15%
2021/10/07	20	126.00	3	125.50	125.50	17	4,392	0.39%
2021/10/06	1	124.00	2	120.00	119.50	-1	4,680	-0.02%
2021/10/04	0	0.00	5	123.50	119.00	-5	5,076	-0.10%
2021/09/30	0	0.00	1	126.50	127.50	-1	5,275	-0.02%
2021/09/29	2	124.25	0	0.00	124.50	2	5,297	0.04%
2021/09/28	0	0.00	1	131.50	131.50	-1	5,324	-0.02%
2021/09/27	1	133.50	0	0.00	133.50	1	5,407	0.02%
2021/09/22	0	0.00	3	133.33	133.50	-3	5,632	-0.05%
2021/09/17	5	131.80	2	133.00	136.00	3	5,678	0.05%
2021/09/16	2	131.75	1	131.00	132.00	1	5,795	0.02%
2021/09/15	2	134.75	1	133.50	133.50	1	5,867	0.02%
2021/09/13	2	139.00	1	138.50	138.50	1	6,083	0.02%
2021/09/10	1	142.00	1	144.00	144.50	0	6,200	0.00%
2021/09/08	1	138.00	0	0.00	137.50	1	6,568	0.02%
2021/09/07	1	139.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	3	147.67	0	0.00	145.50	3	6,826	0.04%
2021/09/03	0	0.00	0.1	150.00	148.50	-0.1	7,138	0.00%
2021/09/02	2.8	148.59	3	149.33	147.50	-0.3	7,195	0.00%
2021/09/01	3	149.67	3	148.17	152.00	0	7,157	0.00%
2021/08/31	5	145.30	8	144.50	145.00	-3	7,103	-0.04%
2021/08/30	2	144.00	10	144.45	143.50	-8	7,113	-0.11%
2021/08/27	12	143.58	3	146.00	142.50	9	7,142	0.13%
2021/08/26	2.5	146.18	2	152.00	145.00	0.5	7,202	0.01%
2021/08/25	2	141.00	12	141.50	145.00	-10	7,326	-0.14%
2021/08/24	20.1	138.20	11	138.00	137.00	9.1	7,323	0.12%
2021/08/23	8	139.56	10	139.60	140.00	-2	7,362	-0.03%
2021/08/20	1	136.00	0	0.00	136.00	1	7,413	0.01%
2021/08/18	3	131.84	6	133.92	142.00	-3	7,595	-0.04%
2021/08/17	0.1	135.00	5	136.00	134.00	-4.9	7,767	-0.06%
2021/08/16	11.2	132.99	6	131.50	134.50	5.2	7,963	0.07%
2021/08/13	20.2	144.48	27	144.39	143.00	-6.8	7,790	-0.09%
2021/08/12	14	156.61	3	157.50	158.50	11	7,552	0.15%
2021/08/11	29	157.76	6	158.58	156.00	23	7,576	0.30%
2021/08/10	5	161.00	4	159.63	163.00	1	7,581	0.01%
2021/08/09	7	162.14	2	163.25	162.00	5	7,659	0.07%
2021/08/06	1.1	165.59	2	165.75	165.50	-0.9	7,759	-0.01%
2021/08/05	0	0.00	1	169.00	168.00	-1	7,924	-0.01%
2021/08/04	3	169.17	3	170.50	168.50	0	8,069	0.00%
2021/08/03	2	170.00	2	169.50	170.50	0	8,134	0.00%
2021/08/02	2	169.25	1	173.00	172.00	1	8,146	0.01%
2021/07/30	6	168.00	5	168.60	168.00	1	8,183	0.01%
2021/07/29	2	167.25	6	168.75	171.50	-4	8,221	-0.05%
2021/07/28	6	163.67	2	164.75	163.50	4	8,249	0.05%
2021/07/27	8	170.81	7	173.43	170.50	1	8,269	0.01%
2021/07/26	2	173.75	3	174.50	175.00	-1	8,304	-0.01%
2021/07/23	4	171.88	4	171.75	172.50	0	8,256	0.00%
2021/07/22	4	169.38	12	170.71	168.00	-8	8,207	-0.10%
2021/07/21	16	167.88	9	166.78	167.50	7	8,146	0.09%
2021/07/20	16	177.09	10	175.50	175.00	6	7,935	0.08%
2021/07/19	2.1	180.00	5.1	179.71	179.00	-3	7,871	-0.04%
2021/07/16	7	184.64	4.1	184.12	184.50	3	7,815	0.04%
2021/07/15	16	188.59	25	189.38	188.00	-9	7,706	-0.12%
2021/07/14	14	185.29	9	185.56	183.00	5	7,431	0.07%
2021/07/13	36	184.11	35.3	183.01	180.00	0.7	7,207	0.01%
2021/07/12	24	176.31	49	178.92	186.00	-25	6,948	-0.36%
2021/07/09	15	172.43	1	170.50	170.50	14	6,644	0.21%
2021/07/08	11.1	174.73	6	175.83	173.00	5.1	6,766	0.07%
2021/07/07	7	171.21	7	172.43	172.00	0	6,750	0.00%
2021/07/06	8	170.13	7	168.29	168.00	1	6,792	0.01%
2021/07/05	17.6	173.37	15	171.67	172.00	2.6	6,838	0.04%
2021/07/02	15	167.33	19	163.97	168.50	-4	6,829	-0.06%
2021/07/01	11.1	165.41	7	164.79	164.00	4.1	6,840	0.06%
2021/06/30	7	168.64	6	169.42	169.00	1	6,861	0.01%
2021/06/29	16	169.00	2	170.25	168.50	14	6,940	0.20%
2021/06/28	3.2	173.72	11	173.86	173.00	-7.8	7,134	-0.11%
2021/06/25	8	177.81	5	180.60	174.00	3	7,129	0.04%
2021/06/24	6.2	176.68	7.3	176.66	176.50	-1.1	7,045	-0.02%
2021/06/23	8	175.19	20	177.05	175.00	-12	7,014	-0.17%
2021/06/22	6	173.83	4	173.00	170.50	2	6,885	0.03%
2021/06/21	21	174.26	29	173.62	171.50	-8	6,832	-0.12%
2021/06/18	21.3	179.46	13	179.35	177.00	8.3	6,705	0.12%
2021/06/17	3	173.50	9	174.94	174.50	-6	6,484	-0.09%
2021/06/16	5	170.80	4	168.75	169.50	1	6,390	0.02%
2021/06/15	10	172.55	17	172.91	172.00	-7	6,359	-0.11%
2021/06/11	6	166.42	20	166.60	167.00	-14	6,218	-0.23%
2021/06/10	0	0.00	4	158.50	160.00	-4	5,943	-0.07%
2021/06/09	16	152.38	3	153.00	152.00	13	5,890	0.22%
2021/06/08	6	154.92	5.2	153.52	155.00	0.8	5,946	0.01%
2021/06/07	3	152.00	4.2	153.29	154.00	-1.2	5,999	-0.02%
2021/06/04	7	154.29	14	155.93	151.50	-7	5,961	-0.12%
2021/06/03	7	156.86	9	157.11	157.00	-2	5,978	-0.03%
2021/06/02	11	159.82	11	158.45	157.50	0	5,940	0.00%
2021/06/01	1.2	153.50	2	154.50	155.00	-0.8	5,765	-0.01%
2021/05/31	23.2	152.81	21	152.10	152.50	2.2	5,804	0.04%
2021/05/28	17	152.21	10	152.90	154.00	7	5,953	0.12%
2021/05/27	7	150.00	6	151.25	149.00	1	5,968	0.02%
2021/05/26	4	150.88	12	150.33	150.00	-8	5,931	-0.13%
2021/05/25	11	148.73	20	148.90	146.50	-9	5,877	-0.15%
2021/05/24	25	134.08	24	135.06	143.50	1	5,725	0.02%
2021/05/21	3	130.50	5	128.40	130.50	-2	5,541	-0.04%
2021/05/20	3	125.33	14	126.11	124.50	-11	5,629	-0.20%
2021/05/19	2	126.50	0	0.00	127.50	2	5,799	0.03%
2021/05/18	28	127.71	31	129.56	131.00	-3	5,877	-0.05%
2021/05/17	25	124.22	23	123.87	123.50	2	5,961	0.03%
2021/05/14	26	132.44	14	129.39	127.00	12	6,002	0.20%
2021/05/13	7	124.79	12	125.92	132.00	-5	6,118	-0.08%
2021/05/12	14	126.75	13	129.04	122.00	1	6,583	0.02%
2021/05/11	1	135.00	0	0.00	135.00	1	6,563	0.02%
2021/05/10	8	147.56	5	147.50	147.00	3	6,685	0.04%
2021/05/07	0	0.00	1	149.50	151.50	-1	6,828	-0.01%
2021/05/06	12	144.29	13	143.04	142.50	-1	7,030	-0.01%
2021/05/05	1	147.50	2.1	145.02	145.00	-1.1	7,264	-0.01%
2021/05/04	9	139.28	9	140.28	139.50	0	8,261	0.00%
2021/05/03	5	147.80	0	0.00	146.00	5	8,256	0.06%
2021/04/29	11	157.86	12	157.58	156.00	-1	8,413	-0.01%
2021/04/28	11	158.68	5	159.00	158.00	6	8,642	0.07%
2021/04/27	2	161.25	2	159.75	159.50	0	8,883	0.00%
2021/04/26	2	158.25	0	0.00	158.50	2	9,122	0.02%
2021/04/22	2	156.00	2	157.50	156.00	0	9,853	0.00%
2021/04/21	0.1	160.50	2	161.00	159.50	-2	10,035	-0.02%
2021/04/20	0	162.50	4	161.88	162.00	-4	10,308	-0.04%
2021/04/19	1	159.00	7	158.93	158.00	-6	10,647	-0.06%
2021/04/16	6.1	162.34	6	161.58	161.00	0.1	11,002	0.00%
2021/04/15	6	160.17	3	160.83	164.50	3	11,521	0.03%
2021/04/14	11.1	159.74	14	159.36	159.00	-2.9	12,043	-0.02%
2021/04/13	20	166.60	3	165.17	164.50	17	12,703	0.13%
2021/04/12	15	170.07	12.6	168.65	168.00	2.4	12,875	0.02%
2021/04/09	4	176.13	22.5	175.99	175.00	-18.5	13,056	-0.14%
2021/04/08	18	178.39	17	179.09	178.50	1	13,451	0.01%
2021/04/07	7	179.14	9	178.67	179.50	-2	13,495	-0.01%
2021/04/06	19	178.26	5	176.80	176.00	14	13,482	0.10%
2021/04/01	9	181.00	2	181.25	179.00	7	13,519	0.05%
2021/03/31	13	179.31	11	179.45	181.00	2	13,493	0.01%
2021/03/30	0	0.00	1	176.00	173.50	-1	13,352	-0.01%
2021/03/29	5	172.90	5	173.40	172.50	0	13,563	0.00%
2021/03/26	3	168.50	8	169.75	173.00	-5	13,815	-0.04%
2021/03/25	2	166.00	2	168.00	166.50	0	14,068	0.00%
2021/03/24	1	167.50	1	169.00	167.00	0	14,155	0.00%
2021/03/23	5	170.80	8	170.81	170.00	-3	14,331	-0.02%
2021/03/22	6.1	171.69	7	172.21	171.00	-0.9	14,591	-0.01%
2021/03/19	4	174.38	8	174.50	174.50	-4	15,058	-0.03%
2021/03/18	5	174.30	6	174.00	174.50	-1	15,457	-0.01%
2021/03/17	1	175.49	1	176.00	173.00	0	16,019	0.00%
2021/03/16	5	173.30	3	173.00	172.00	2	16,435	0.01%
2021/03/15	8	175.00	0	0.00	173.00	8	17,301	0.05%
2021/03/12	6	175.50	10	175.85	174.00	-4	18,042	-0.02%
2021/03/11	5	173.90	5	172.60	174.50	0	18,240	0.00%
2021/03/10	2	171.47	2.1	168.78	168.00	0	18,435	0.00%
2021/03/09	14	168.68	15	168.33	169.50	-1	18,692	-0.01%
2021/03/08	7	167.93	8	168.38	166.50	-1	18,842	-0.01%
2021/03/05	12	170.25	8	170.50	170.00	4	18,948	0.02%
2021/03/04	11	173.77	6	173.67	173.00	5	19,169	0.03%
2021/03/03	30.2	171.43	46	170.86	177.50	-15.8	19,401	-0.08%
2021/03/02	12	171.08	7	170.93	166.50	5	19,411	0.03%
2021/02/26	5	171.60	22	172.66	173.00	-17	19,843	-0.09%
2021/02/25	3	175.83	4	176.13	175.00	-1	20,021	0.00%
2021/02/24	8	178.13	7	179.50	177.00	1	20,393	0.00%
2021/02/23	13	177.81	10.3	178.06	178.50	2.8	20,736	0.01%
2021/02/22	37	182.93	12	182.79	181.50	25	21,242	0.12%
2021/02/19	13	182.54	14	183.50	183.50	-1	21,752	0.00%
2021/02/18	32	178.59	20	178.90	179.00	12	22,257	0.05%
2021/02/17	20	180.58	11	181.05	181.00	9	22,991	0.04%
2021/02/05	71	175.77	108	177.20	174.50	-37	23,351	-0.16%	大賣/
2021/02/04	39	172.67	38	173.39	174.00	1	23,961	0.00%
2021/02/03	75.3	180.81	14	179.36	178.00	61.3	24,408	0.25%
2021/02/02	12	192.67	17	192.12	192.50	-5	24,549	-0.02%
2021/02/01	25	185.30	19	187.11	191.00	6	25,135	0.02%
2021/01/29	21	189.98	17	188.12	185.50	4	25,467	0.02%
2021/01/28	40	194.22	27.3	193.84	192.00	12.7	25,635	0.05%
2021/01/27	31	204.37	21	203.57	203.00	10	25,941	0.04%
2021/01/26	76.2	208.51	94	211.89	203.00	-17.8	26,040	-0.07%
2021/01/25	26	200.71	37.1	200.84	200.00	-11	24,975	-0.04%
2021/01/22	36.2	201.50	31.2	202.82	203.00	5.1	24,898	0.02%
2021/01/21	2	199.00	5.2	199.53	203.00	-3.2	24,715	-0.01%
2021/01/20	40.4	200.67	67	198.35	195.00	-26.6	24,517	-0.11%
2021/01/19	51	203.20	30	204.53	204.00	21	24,299	0.09%
2021/01/18	48.1	190.40	56	196.19	202.50	-7.9	24,131	-0.03%
2021/01/15	50	201.21	28	205.86	193.00	22	23,970	0.09%
2021/01/14	34	202.46	13	204.04	199.00	21	23,591	0.09%
2021/01/13	45	202.69	10	204.20	202.00	35	23,410	0.15%
2021/01/12	35	203.27	48	203.22	199.50	-13	23,156	-0.06%
2021/01/11	14	202.00	37.2	202.66	205.50	-23.2	22,830	-0.10%
2021/01/08	60	200.11	148.1	198.79	196.00	-88.1	22,519	-0.39%	大賣/
2021/01/07	17	200.59	42.2	201.19	203.00	-25.2	22,024	-0.11%
2021/01/06	73.1	195.21	111.5	195.37	193.00	-38.5	21,470	-0.18%	大賣/
2021/01/05	17	190.88	18	190.39	188.00	-1	20,708	0.00%
2021/01/04	28	188.86	23.2	187.36	187.50	4.8	20,524	0.02%
2020/12/31	24	183.73	34.1	184.20	183.50	-10.1	20,324	-0.05%
2020/12/30	7	175.29	4	175.63	176.50	3	19,893	0.02%
2020/12/29	2	172.25	3	171.33	171.50	-1	19,833	-0.01%
2020/12/28	6	172.83	7	173.50	172.00	-1	19,785	-0.01%
2020/12/25	9	171.22	6	170.42	169.00	3	19,703	0.02%
2020/12/24	23	171.50	11	171.05	170.00	12	19,653	0.06%
2020/12/23	27	171.35	10	171.40	173.50	17	19,578	0.09%
2020/12/22	54	169.56	33	168.97	167.50	21	19,489	0.11%
2020/12/21	32	165.06	36	164.78	164.00	-4	19,295	-0.02%
2020/12/18	10	172.35	16	171.41	171.50	-6	19,108	-0.03%
2020/12/17	21	173.36	17	173.76	175.00	4	19,345	0.02%
2020/12/16	14	175.93	14	173.75	171.50	0	19,198	0.00%
2020/12/15	49	173.93	60	171.52	171.00	-11	18,978	-0.06%
2020/12/14	67	180.44	32	180.20	176.00	35	18,544	0.19%
2020/12/11	106	195.34	37	194.57	188.00	69	18,244	0.38%	大買/
2020/12/10	35	205.23	32	206.28	208.50	3	17,953	0.02%
2020/12/09	52	204.52	39	205.51	204.00	13	17,732	0.07%
2020/12/08	30	190.83	49.1	192.66	199.00	-19.1	16,902	-0.11%
2020/12/07	25	176.98	20	179.60	181.00	5	16,210	0.03%
2020/12/04	33	178.68	8	179.56	176.50	25	16,011	0.16%
2020/12/03	20	178.48	11	180.68	185.00	9	15,856	0.06%
2020/12/02	68	179.10	36	178.22	177.00	32	15,706	0.20%
2020/12/01	39	179.01	23	180.39	180.50	16	15,636	0.10%
2020/11/30	29	179.43	29	180.84	179.50	0	15,668	0.00%
2020/11/27	56	174.04	41	175.63	177.00	15	15,781	0.10%
2020/11/26	33	179.47	34	180.44	179.50	-1	15,633	-0.01%
2020/11/25	41	177.88	40	177.88	179.00	1	15,522	0.01%
2020/11/24	10	189.00	16	189.44	185.00	-6	15,127	-0.04%
2020/11/23	28.2	186.61	20	187.30	190.00	8.2	15,109	0.05%
2020/11/20	21	189.45	16	189.91	187.00	5	15,053	0.03%
2020/11/19	43	189.79	43	188.09	189.50	0	14,903	0.00%
2020/11/18	26.1	183.10	31	185.27	186.50	-4.9	14,501	-0.03%
2020/11/17	57	184.04	32	183.06	179.50	25	14,192	0.18%
2020/11/16	16	184.66	21.2	183.36	190.00	-5.2	13,878	-0.04%
2020/11/13	17	172.03	37	171.47	175.00	-20	13,259	-0.15%
2020/11/12	73	170.32	70	170.39	170.00	3	12,977	0.02%
2020/11/11	54.2	161.95	83	162.58	171.00	-28.9	12,355	-0.23%
2020/11/10	30	158.47	25	158.56	160.00	5	11,944	0.04%
2020/11/09	43	152.15	118.5	151.17	156.50	-75.5	11,295	-0.67%	大賣/
2020/11/06	21	140.62	24	140.94	142.50	-3	10,799	-0.03%
2020/11/05	13	135.50	10	135.80	136.50	3	10,591	0.03%
2020/11/04	11	130.18	19	131.50	135.00	-8	10,510	-0.08%
2020/11/03	14	126.50	30	125.25	127.00	-16	10,071	-0.16%
2020/11/02	19	119.18	16	118.88	119.50	3	9,829	0.03%
2020/10/30	4	119.88	4	120.00	120.00	0	9,998	0.00%
2020/10/29	2	119.75	0	0.00	121.00	2	10,137	0.02%
2020/10/28	2	122.00	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	122.00	3	122.33	124.00	-2	10,407	-0.02%
2020/10/26	8	125.00	9	125.44	122.50	-1	10,636	-0.01%
2020/10/23	2	123.00	3	123.00	124.50	-1	10,925	-0.01%
2020/10/22	0	0.00	3	119.17	121.00	-3	11,681	-0.03%
2020/10/21	25	118.12	37	118.51	117.00	-12	12,242	-0.10%
2020/10/20	10	117.30	2	116.50	117.50	8	12,615	0.06%
2020/10/19	8	119.50	5	118.50	118.50	3	12,784	0.02%
2020/10/16	7	121.43	2	119.50	118.50	5	13,006	0.04%
2020/10/15	0	0.00	2	124.00	123.00	-2	13,396	-0.01%
2020/10/13	5	122.10	11	122.36	123.50	-6	14,190	-0.04%
2020/10/12	12	122.88	17	122.41	121.50	-5	14,629	-0.03%
2020/10/08	11	121.45	12	121.46	121.00	-1	15,305	-0.01%
2020/10/07	2	119.00	3	118.17	118.00	-1	15,940	-0.01%
2020/10/06	5	118.40	8	117.81	117.00	-3	16,476	-0.02%
2020/10/05	8	117.44	8	116.56	116.50	0	17,141	0.00%
2020/09/30	6	116.75	6	113.08	117.00	0	17,743	0.00%
2020/09/29	6	113.67	6	113.50	113.50	0	18,154	0.00%
2020/09/28	13	113.38	14	114.07	114.00	-1	18,800	-0.01%
2020/09/25	24	114.65	16	113.03	110.50	8	19,141	0.04%
2020/09/24	26	115.08	21	115.50	115.00	5	19,447	0.03%
2020/09/23	50	118.04	47	118.50	119.50	3	20,036	0.01%
2020/09/22	14	119.86	6	120.42	118.00	8	20,364	0.04%
2020/09/21	16	126.09	15	126.70	125.50	1	20,809	0.00%
2020/09/18	23	127.83	28	127.61	127.00	-5	21,670	-0.02%
2020/09/17	9	127.78	11	127.27	127.00	-2	22,528	-0.01%
2020/09/16	15	131.27	15	128.90	128.00	0	23,416	0.00%
2020/09/15	15	131.53	14	130.64	129.50	1	23,469	0.00%
2020/09/14	16	127.66	25	128.28	131.50	-9	23,225	-0.04%
2020/09/11	8	125.00	6	124.25	125.50	2	23,024	0.01%
2020/09/10	22	127.61	21	125.60	125.00	1	22,969	0.00%
2020/09/09	14	124.79	13	125.58	126.50	1	22,944	0.00%
2020/09/08	25	125.40	36	125.53	126.00	-11	22,944	-0.05%
2020/09/07	21	126.74	11	126.27	124.00	10	22,954	0.04%
2020/09/04	20	126.90	19	125.34	129.00	1	22,976	0.00%
2020/09/03	19	130.34	24	128.25	127.50	-5	22,886	-0.02%
2020/09/02	12	128.42	26	129.10	129.00	-14	22,798	-0.06%
2020/09/01	13	124.50	17	124.85	125.50	-4	22,541	-0.02%
2020/08/31	25	124.20	15	122.40	123.50	10	22,476	0.04%
2020/08/28	15	122.37	25	120.76	123.00	-10	22,550	-0.04%
2020/08/27	26	123.56	29	122.26	121.50	-3	22,530	-0.01%
2020/08/26	29	121.84	37	121.95	122.00	-8	22,493	-0.04%
2020/08/25	21	113.95	40	115.70	118.00	-19	22,183	-0.09%
2020/08/24	11	110.05	10	109.40	112.00	1	21,931	0.00%
2020/08/21	25	106.94	30	107.03	110.00	-5	21,832	-0.02%
2020/08/20	58	105.37	41	106.09	102.00	17	21,572	0.08%
2020/08/19	27	114.91	75	114.59	112.50	-48	21,309	-0.23%
2020/08/18	38	118.47	20	117.28	118.00	18	21,142	0.09%
2020/08/17	11	124.05	9	122.33	122.00	2	20,998	0.01%
2020/08/14	22	122.16	19	122.16	126.00	3	21,133	0.01%
2020/08/13	23	124.39	17	121.15	120.50	6	20,947	0.03%
2020/08/12	21	124.95	18	126.25	123.50	3	20,939	0.01%
2020/08/11	28	130.02	27	129.48	127.50	1	20,872	0.00%
2020/08/10	25	128.12	27	127.78	128.00	-2	20,869	-0.01%
2020/08/07	14	129.25	13	128.23	126.50	1	20,790	0.00%
2020/08/06	15	128.97	37	128.77	128.50	-22	20,802	-0.11%
2020/08/05	35	129.03	32	127.63	127.00	3	20,761	0.01%
2020/08/04	25	128.22	20	128.30	128.00	5	20,817	0.02%
2020/08/03	24	126.92	30	126.88	125.00	-6	20,802	-0.03%
2020/07/31	31	125.18	32	122.81	126.00	-1	20,709	0.00%
2020/07/30	83	125.95	74	124.66	123.00	9	20,683	0.04%
2020/07/29	68	122.06	67	120.07	125.00	1	20,576	0.00%
2020/07/28	72	130.14	59	130.85	119.00	13	20,433	0.06%
2020/07/27	27	128.17	56	127.67	130.00	-29	19,670	-0.15%
2020/07/24	45	126.37	45	126.57	122.00	0	19,162	0.00%
2020/07/23	27	126.50	21	126.90	125.50	6	18,906	0.03%
2020/07/22	70	126.79	68	125.96	128.00	2	18,943	0.01%
2020/07/21	59	124.07	49	126.10	126.50	10	18,718	0.05%
2020/07/20	35	118.06	25	119.56	120.50	10	18,387	0.05%
2020/07/17	40	122.40	30	121.95	121.50	10	18,135	0.06%
2020/07/16	29	126.38	32	126.30	128.00	-3	17,773	-0.02%
2020/07/15	63	131.52	67	130.13	125.00	-4	17,379	-0.02%
2020/07/14	60	139.96	50	139.38	136.50	10	16,998	0.06%
2020/07/13	47	135.51	49	135.83	140.50	-2	16,475	-0.01%
2020/07/10	57	135.82	38	132.84	128.00	19	16,084	0.12%
2020/07/09	37	138.42	39	136.32	138.00	-2	15,491	-0.01%
2020/07/08	18	132.00	16	132.38	133.00	2	14,981	0.01%
2020/07/07	60	128.09	61	128.68	129.50	-1	14,728	-0.01%
2020/07/06	25	122.10	25	122.90	123.00	0	14,173	0.00%
2020/07/03	21	121.81	17	121.44	119.50	4	13,982	0.03%
2020/07/02	23	121.67	28	124.09	125.00	-5	13,554	-0.04%
2020/07/01	20	116.50	22	116.27	116.00	-2	12,873	-0.02%
2020/06/30	67	115.95	72	115.07	112.00	-5	12,431	-0.04%
2020/06/29	48	110.56	51	111.60	115.00	-3	11,637	-0.03%
2020/06/24	61	103.69	44	102.72	105.50	17	10,716	0.16%
2020/06/23	51	91.83	78	93.23	96.10	-27	9,831	-0.27%
2020/06/22	7	86.29	6	85.88	87.40	1	8,916	0.01%
2020/06/19	1	84.50	27	84.45	84.00	-26	8,763	-0.30%
2020/06/18	16	82.42	16	82.63	84.40	0	8,698	0.00%
2020/06/17	0	0.00	2	81.20	81.30	-2	8,622	-0.02%
2020/06/16	4	81.90	3	82.03	82.30	1	8,616	0.01%
2020/06/15	16	80.81	11	79.90	79.80	5	8,564	0.06%
2020/06/12	17	78.65	13	79.26	81.50	4	8,550	0.05%
2020/06/11	17	84.78	16	83.79	81.60	1	8,523	0.01%
2020/06/10	2	86.20	0	0.00	86.10	2	8,428	0.02%
2020/06/09	0	0.00	12	86.15	86.00	-12	8,424	-0.14%
2020/06/08	23	87.40	28	87.72	86.80	-5	8,733	-0.06%
2020/06/05	23	86.94	20	86.65	86.80	3	8,930	0.03%
2020/06/04	30	87.51	38	87.64	86.50	-8	9,056	-0.09%
2020/06/03	20	85.98	23	86.04	85.90	-3	9,109	-0.03%
2020/06/02	13	86.52	67	87.06	84.00	-54	9,114	-0.59%
2020/06/01	14	84.79	7	82.77	85.20	7	9,265	0.08%
2020/05/29	6	82.12	1	82.00	81.70	5	9,465	0.05%
2020/05/28	4	81.78	18	83.58	81.50	-14	9,550	-0.15%
2020/05/27	11	84.31	6	84.12	84.00	5	9,539	0.05%
2020/05/26	6	84.83	5	85.26	84.50	1	9,532	0.01%
2020/05/25	10	83.19	20	82.54	83.40	-10	9,439	-0.11%
2020/05/22	23	83.21	25	82.26	81.90	-2	9,445	-0.02%
2020/05/21	36	82.70	20	82.81	84.50	16	9,372	0.17%
2020/05/20	12	78.39	11	78.38	78.20	1	9,126	0.01%
2020/05/19	11	79.00	7	77.73	77.70	4	9,054	0.04%
2020/05/18	3	80.60	20	79.30	79.10	-17	8,949	-0.19%
2020/05/15	33	82.92	10	82.85	83.50	23	8,879	0.26%
2020/05/14	25	88.59	24	86.25	85.20	1	8,911	0.01%
2020/05/13	12	87.46	8	87.75	88.40	4	9,000	0.04%
2020/05/12	25	87.36	12	86.23	86.10	13	9,134	0.14%
2020/05/11	19	87.15	14	87.34	87.30	5	9,661	0.05%
2020/05/08	5	85.64	7	85.46	84.80	-2	9,777	-0.02%
2020/05/07	1	83.60	0	0.00	83.70	1	9,807	0.01%
2020/05/06	6	82.22	4	81.85	81.70	2	9,836	0.02%
2020/05/05	8	85.36	3	85.40	83.50	5	9,946	0.05%
2020/05/04	8	84.08	11	83.27	85.00	-3	9,910	-0.03%
2020/04/30	5	83.00	4	83.50	82.70	1	9,851	0.01%
2020/04/29	7	83.14	14	82.66	81.90	-7	9,859	-0.07%
2020/04/28	13	82.49	7	82.53	82.00	6	9,997	0.06%
2020/04/27	9	80.38	14	80.87	83.00	-5	9,876	-0.05%
2020/04/24	6	77.77	4	78.53	77.70	2	9,790	0.02%
2020/04/23	1	77.60	3	78.17	78.10	-2	10,157	-0.02%
2020/04/22	6	75.17	4	74.70	76.80	2	10,429	0.02%
2020/04/21	5	77.44	2	77.80	75.00	3	10,445	0.03%
2020/04/20	3	78.70	4	78.73	78.60	-1	10,568	-0.01%
2020/04/17	60	80.77	68	79.76	79.40	-8	10,565	-0.08%
2020/04/16	1	78.40	10	76.70	78.00	-9	10,358	-0.09%
2020/04/15	3	74.90	5	75.42	74.70	-2	10,145	-0.02%
2020/04/14	6	73.17	6	73.15	73.60	0	9,967	0.00%
2020/04/13	7	72.26	1	73.50	72.10	6	9,871	0.06%
2020/04/10	2	73.65	19	73.57	74.50	-17	9,748	-0.17%
2020/04/09	11	71.90	5	72.64	71.20	6	9,553	0.06%
2020/04/08	25	71.60	22	71.99	73.30	3	9,411	0.03%
2020/04/07	2	65.10	4	67.15	69.00	-2	9,184	-0.02%
2020/04/06	0	0.00	1	61.00	62.80	-1	9,159	-0.01%
2020/03/27	2	60.70	0	0.00	57.00	2	9,680	0.02%
2020/03/18	26	51.48	0	0.00	49.05	26	11,755	0.22%
2020/03/17	0	0.00	1	54.00	54.50	-1	12,081	-0.01%
2020/03/16	0	0.00	2	65.00	59.90	-2	12,017	-0.02%
2020/03/13	0	0.00	15	66.50	66.50	-15	11,967	-0.13%
2020/03/12	47	76.40	10	75.35	73.80	37	11,995	0.31%
2020/03/11	15	85.70	42	83.79	82.00	-27	11,586	-0.23%
2020/03/10	43	84.87	11	86.49	88.90	32	11,269	0.28%
2020/03/09	9	87.10	25	86.54	85.40	-16	11,052	-0.14%
2020/03/06	7	92.91	11	92.78	92.20	-4	10,805	-0.04%
2020/03/05	14	93.84	20	92.95	94.40	-6	10,694	-0.06%
2020/03/04	92	91.35	79	88.78	90.50	13	10,369	0.13%
2020/03/03	14	92.34	6	93.03	93.30	8	10,123	0.08%
2020/03/02	2	87.00	3	85.33	88.00	-1	10,366	-0.01%
2020/02/27	2	89.00	0	0.00	88.90	2	10,608	0.02%
2020/02/26	4	91.73	5	92.08	91.00	-1	10,801	-0.01%
2020/02/25	8	91.31	11	92.35	92.80	-3	11,563	-0.03%
2020/02/24	5	90.10	8	90.10	92.00	-3	12,057	-0.02%
2020/02/21	3	90.70	1	89.70	90.70	2	12,145	0.02%
2020/02/20	14	90.54	3	90.63	90.50	11	12,200	0.09%
2020/02/19	1	88.00	5	87.46	89.60	-4	12,238	-0.03%
2020/02/18	4	90.08	1	87.90	87.10	3	12,283	0.02%
2020/02/17	165	92.72	167	92.27	90.30	-2	12,367	-0.02%	大買/大賣/
2020/02/14	14	92.95	7	93.01	92.90	7	12,039	0.06%
2020/02/13	6	94.15	6	94.60	92.20	0	11,828	0.00%
2020/02/12	49	91.68	93	93.12	93.90	-44	11,698	-0.38%
2020/02/11	51	87.42	13	89.14	90.30	38	11,126	0.34%
2020/02/10	3	81.30	4	82.90	82.10	-1	10,831	-0.01%
2020/02/07	12	82.77	8	83.41	81.50	4	10,693	0.04%
2020/02/06	9	83.48	11	82.93	84.50	-2	10,615	-0.02%
2020/02/05	41	79.93	37	79.48	79.10	4	10,467	0.04%
2020/02/04	10	79.39	9	79.60	80.20	1	10,441	0.01%
2020/02/03	4	73.10	5	73.86	74.70	-1	10,361	-0.01%
2020/01/31	75	78.62	76	80.14	78.60	-1	10,724	-0.01%
2020/01/30	8	80.70	0	0.00	80.70	8	10,841	0.07%
2020/01/20	13	90.48	31	90.02	89.60	-18	11,261	-0.16%
2020/01/17	22	89.66	30	90.18	90.00	-8	11,488	-0.07%
2020/01/16	14	85.89	24	86.57	87.20	-10	11,434	-0.09%
2020/01/15	3	84.60	6	84.13	83.50	-3	11,303	-0.03%
2020/01/14	11	83.43	8	83.38	84.60	3	11,542	0.03%
2020/01/13	3	80.30	3	80.60	80.60	0	11,503	0.00%
2020/01/10	7	80.80	6	80.88	80.30	1	11,529	0.01%
2020/01/07	1	76.50	3	77.00	76.30	-2	11,372	-0.02%
2020/01/02	0	0.00	10	82.10	80.00	-10	11,458	-0.09%
2019/12/26	0	0.00	4	78.78	79.50	-4	11,499	-0.03%
2019/12/25	19	80.73	7	81.70	77.80	12	11,476	0.10%
2019/12/24	6	79.68	60	79.28	80.50	-54	11,212	-0.48%
2019/12/23	10	77.02	3	77.43	77.70	7	11,084	0.06%
2019/12/20	17	80.01	11	79.93	78.80	6	10,936	0.05%
2019/12/19	18	83.83	10	83.59	83.00	8	10,824	0.07%
2019/12/18	2	82.30	9	82.20	83.00	-7	10,621	-0.07%
2019/12/17	11	83.03	41	82.49	82.80	-30	10,511	-0.29%
2019/12/16	12	81.88	40	82.80	83.50	-28	10,491	-0.27%
2019/12/13	82	81.86	16	81.44	79.40	66	10,099	0.65%
2019/12/12	18	77.72	46	78.42	79.70	-28	9,473	-0.30%
2019/12/11	0	0.00	9	72.00	72.50	-9	9,150	-0.10%
2019/12/10	0	0.00	2	71.30	71.30	-2	9,143	-0.02%
2019/12/09	0	0.00	76	70.53	71.50	-76	9,189	-0.83%
2019/12/05	1	67.40	2	68.30	67.40	-1	9,199	-0.01%
2019/11/28	0	0.00	4	65.10	65.70	-4	9,726	-0.04%
2019/11/27	30	67.64	15	67.65	66.20	15	9,792	0.15%
2019/11/26	14	69.82	18	69.97	69.90	-4	9,471	-0.04%
2019/11/25	40	70.63	33	70.48	70.30	7	9,255	0.08%
2019/11/22	85	71.83	70	72.02	71.00	15	9,023	0.17%
2019/11/21	28	66.81	79	67.21	70.00	-51	8,275	-0.62%
2019/11/20	12	64.72	15	63.90	63.70	-3	7,756	-0.04%
2019/11/19	8	63.91	11	63.34	64.10	-3	7,777	-0.04%
2019/11/18	2	63.90	0	0.00	63.50	2	8,006	0.02%
2019/11/15	28	64.10	8	64.76	64.00	20	8,002	0.25%
2019/11/14	11	63.87	22	62.42	64.30	-11	7,985	-0.14%
2019/11/13	2	64.00	4	63.43	63.60	-2	8,007	-0.02%
2019/11/12	5	63.20	1	62.70	63.60	4	8,029	0.05%
2019/11/11	8	62.18	16	61.92	60.90	-8	8,044	-0.10%
2019/11/08	3	67.00	25	65.77	67.00	-22	7,968	-0.28%
2019/11/07	5	64.90	2	65.80	64.20	3	7,975	0.04%
2019/11/06	3	66.77	5	65.90	65.90	-2	8,028	-0.02%
2019/11/05	2	66.70	2	67.40	66.60	0	8,016	0.00%
2019/11/04	10	66.69	15	66.70	67.00	-5	8,031	-0.06%
2019/11/01	10	64.88	2	65.00	65.70	8	7,989	0.10%
2019/10/31	12	63.29	2	64.40	62.90	10	7,970	0.13%
2019/10/30	22	64.44	24	65.11	65.30	-2	7,902	-0.03%
2019/10/29	53	61.65	40	62.50	62.50	13	7,459	0.17%
2019/10/28	13	60.47	40	61.24	62.50	-27	7,213	-0.37%
2019/10/25	28	57.99	14	58.39	58.40	14	6,847	0.20%
2019/10/24	19	56.29	99	56.01	57.10	-80	6,622	-1.21%
2019/10/23	58	53.84	63	53.31	53.20	-5	6,388	-0.08%
2019/10/22	26	52.67	122	52.75	53.40	-96	6,493	-1.48%	大賣/
2019/10/21	7	49.87	22	50.41	50.70	-15	6,472	-0.23%
2019/10/18	0	0.00	7	48.85	48.75	-7	6,602	-0.11%
2019/10/17	0	0.00	2	47.00	47.10	-2	6,751	-0.03%
2019/10/16	1	46.25	1	46.50	46.60	0	6,805	0.00%
2019/10/15	0	0.00	3	46.83	46.70	-3	6,832	-0.04%
2019/10/14	7	45.64	3	45.68	45.85	4	6,886	0.06%
2019/10/09	4	46.78	6	47.12	46.75	-2	6,921	-0.03%
2019/10/08	2	47.40	0	0.00	46.80	2	7,248	0.03%
2019/10/07	4	47.98	2	47.85	47.80	2	7,375	0.03%
2019/10/04	0	0.00	1	48.55	48.00	-1	7,409	-0.01%
2019/10/03	1	47.75	5	47.79	48.45	-4	7,488	-0.05%
2019/10/02	2	47.53	1	48.00	47.65	1	7,522	0.01%
2019/10/01	3	47.97	0	0.00	47.80	3	7,684	0.04%
2019/09/27	11	47.58	5	47.23	47.80	6	7,994	0.08%
2019/09/26	3	48.05	4	49.09	47.70	-1	8,055	-0.01%
2019/09/25	14	48.70	6	48.60	48.60	8	7,997	0.10%
2019/09/24	2	49.95	28	50.30	49.20	-26	7,972	-0.33%
2019/09/23	12	50.72	10	51.00	51.60	2	7,820	0.03%
2019/09/20	3	49.72	3	49.57	49.65	0	7,658	0.00%
2019/09/19	19	49.65	11	49.72	49.75	8	7,631	0.10%
2019/09/18	3	48.38	2	48.60	48.70	1	7,452	0.01%
2019/09/17	2	48.58	2	48.88	48.20	0	7,429	0.00%
2019/09/16	2	49.65	10	49.59	49.15	-8	7,406	-0.11%
2019/09/12	9	49.20	1	49.10	49.10	8	7,355	0.11%
2019/09/11	2	49.00	22	48.76	48.90	-20	7,347	-0.27%
2019/09/10	1	49.00	10	48.75	48.70	-9	7,287	-0.12%
2019/09/09	0	0.00	1	49.55	49.55	-1	7,298	-0.01%
2019/09/06	46	50.42	22	50.46	49.60	24	7,253	0.33%
2019/09/05	7	49.67	20	49.73	49.10	-13	6,993	-0.19%
2019/09/04	26	49.77	6	49.32	49.00	20	6,930	0.29%
2019/09/03	6	48.45	1	48.40	48.15	5	6,843	0.07%
2019/09/02	3	48.18	2	47.80	47.80	1	6,790	0.01%
2019/08/30	2	48.55	2	48.00	48.10	0	6,767	0.00%
2019/08/28	2	47.00	1	47.25	46.50	1	6,616	0.02%
2019/08/27	0	0.00	1	46.40	45.75	-1	6,507	-0.02%
2019/08/26	2	45.78	8	45.89	45.25	-6	6,483	-0.09%
2019/08/23	3	47.40	0	0.00	47.10	3	6,419	0.05%
2019/08/22	22	49.22	15	49.05	48.20	7	6,365	0.11%
2019/08/21	24	49.08	22	49.19	49.50	2	6,219	0.03%
2019/08/20	19	47.34	16	46.75	46.70	3	5,900	0.05%
2019/08/19	5	47.19	6	47.18	47.20	-1	5,832	-0.02%
2019/08/16	47	47.10	11	46.80	46.15	36	5,768	0.62%
2019/08/15	8	47.11	7	47.21	49.10	1	5,559	0.02%
2019/08/14	9	48.85	2	49.15	47.70	7	5,492	0.13%
2019/08/13	5	47.92	6	48.58	47.70	-1	5,415	-0.02%
2019/08/12	6	48.92	14	48.99	48.90	-8	5,341	-0.15%
2019/08/08	32	46.52	31	46.96	47.85	1	5,247	0.02%
2019/08/07	3	45.40	8	44.78	44.30	-5	5,122	-0.10%
2019/08/06	12	44.87	10	45.11	45.05	2	5,075	0.04%
2019/08/05	7	47.16	3	47.15	46.35	4	4,992	0.08%
2019/08/02	15	46.85	2	46.48	46.50	13	4,936	0.26%
2019/08/01	4	48.30	1	48.55	48.25	3	4,875	0.06%
2019/07/31	1	47.75	13	48.38	49.00	-12	4,831	-0.25%
2019/07/30	4	47.86	2	48.88	47.50	2	4,736	0.04%
2019/07/29	10	50.04	17	49.94	49.50	-7	4,617	-0.15%
2019/07/26	22	51.72	21	51.54	51.00	1	4,519	0.02%
2019/07/25	6	50.80	1	51.10	51.50	5	4,353	0.11%
2019/07/24	23	50.29	48	50.90	51.50	-25	4,223	-0.59%
2019/07/23	94	49.30	72	48.36	48.05	22	3,858	0.57%
2019/07/22	9	47.23	22	47.71	48.95	-13	3,506	-0.37%
2019/07/19	30	44.89	16	44.00	44.50	14	3,149	0.44%
2019/07/18	8	42.01	0	0.00	41.95	8	2,877	0.28%
2019/07/17	3	43.43	2	44.03	43.25	1	2,829	0.04%
2019/07/16	4	44.29	25	44.10	44.00	-21	2,815	-0.75%
2019/07/15	25	43.72	26	43.17	43.65	-1	2,741	-0.04%
2019/07/12	23	44.65	6	44.10	43.10	17	2,702	0.63%
2019/07/11	8	41.81	11	41.88	43.00	-3	2,412	-0.12%
2019/07/10	9	40.81	3	41.03	40.80	6	2,316	0.26%
2019/07/09	56	41.71	54	41.09	40.40	2	2,410	0.08%
2019/07/08	29	42.28	24	41.38	41.30	5	2,324	0.22%
2019/07/05	9	40.95	6	41.38	42.40	3	2,310	0.13%
2019/07/04	32	40.89	33	39.92	40.30	-1	2,161	-0.05%
2019/07/03	0	0.00	21	39.30	39.30	-21	1,933	-1.09%
2019/07/01	1	35.20	1	35.50	35.20	0	1,845	0.00%
2019/06/28	0	0.00	3	34.25	34.35	-3	1,851	-0.16%
2019/06/27	3	34.10	0	0.00	33.80	3	1,887	0.16%
2019/06/20	1	34.55	2	34.80	34.55	-1	2,057	-0.05%
2019/06/19	3	34.40	0	0.00	34.40	3	2,078	0.14%
2019/06/17	8	35.17	8	35.33	34.85	0	2,070	0.00%
2019/06/13	2	33.65	0	0.00	33.60	2	2,022	0.10%
2019/06/12	0	0.00	2	34.20	34.30	-2	2,045	-0.10%
2019/06/11	1	34.30	2	34.45	34.00	-1	2,045	-0.05%
2019/06/10	0	0.00	24	32.29	32.45	-24	1,978	-1.21%
2019/06/06	21	32.10	2	31.73	31.65	19	1,978	0.96%
2019/06/04	1	31.70	0	0.00	31.40	1	1,980	0.05%
2019/06/03	12	31.99	2	32.15	32.05	10	2,032	0.49%
2019/05/30	3	32.70	2	32.95	32.35	1	2,038	0.05%
2019/05/29	13	32.71	2	32.80	32.60	11	2,041	0.54%
2019/05/28	6	31.80	7	33.15	33.15	-1	2,048	-0.05%
2019/05/27	20	31.55	20	31.65	31.55	0	2,075	0.00%
2019/05/23	1	31.50	0	0.00	31.50	1	2,102	0.05%
2019/05/22	4	33.70	0	0.00	33.00	4	2,137	0.19%
2019/05/20	1	34.15	2	33.33	33.45	-1	2,227	-0.04%
2019/05/13	20	35.19	21	35.64	35.00	-1	2,659	-0.04%
2019/05/10	1	35.70	1	35.50	35.60	0	2,744	0.00%
2019/05/09	1	37.05	8	36.80	36.10	-7	2,759	-0.25%
2019/05/06	1	38.45	1	38.80	38.50	0	2,907	0.00%
2019/05/02	21	39.97	21	39.80	39.80	0	3,565	0.00%
2019/04/30	21	39.19	21	39.15	39.60	0	3,570	0.00%
2019/04/29	23	39.27	22	40.70	39.30	1	3,562	0.03%
2019/04/26	31	40.81	30	41.22	40.75	1	3,544	0.03%
2019/04/25	23	41.99	24	41.85	42.00	-1	3,523	-0.03%
2019/04/24	2	43.05	4	42.33	42.05	-2	3,522	-0.06%
2019/04/23	21	42.44	20	42.71	42.50	1	3,508	0.03%
2019/04/22	2	42.80	4	43.01	43.30	-2	3,497	-0.06%
2019/04/19	0	0.00	1	41.95	41.80	-1	3,463	-0.03%
2019/04/18	5	41.37	3	41.98	41.40	2	3,447	0.06%
2019/04/17	4	43.78	6	43.89	43.60	-2	3,387	-0.06%
2019/04/16	7	43.12	2	43.30	43.30	5	3,329	0.15%
2019/04/15	12	43.64	6	43.46	44.00	6	3,260	0.18%
2019/04/12	4	41.75	5	41.94	42.00	-1	3,118	-0.03%
2019/04/11	1	42.50	1	42.80	41.20	0	3,102	0.00%
2019/04/10	6	42.00	2	42.05	41.90	4	3,043	0.13%
2019/04/09	4	41.89	5	42.15	42.70	-1	3,017	-0.03%
2019/04/08	2	41.53	1	41.65	41.45	1	2,915	0.03%
2019/04/03	11	40.94	11	41.33	40.90	0	2,892	0.00%
2019/04/02	11	41.86	18	41.42	41.45	-7	2,886	-0.24%
2019/04/01	0	0.00	5	41.48	40.95	-5	2,858	-0.17%
2019/03/29	11	40.36	4	41.20	40.00	7	2,810	0.25%
2019/03/28	22	41.09	60	41.75	40.70	-38	2,797	-1.36%
2019/03/27	26	41.75	8	41.34	41.60	18	2,738	0.66%
2019/03/26	0	0.00	3	39.20	39.00	-3	2,635	-0.11%
2019/03/22	0	0.00	3	40.03	40.50	-3	2,641	-0.11%
2019/03/21	20	38.90	20	39.00	39.00	0	2,615	0.00%
2019/03/18	2	39.35	1	39.45	39.35	1	2,645	0.04%
2019/03/15	1	39.25	3	39.40	39.45	-2	2,655	-0.08%
2019/03/14	13	38.86	14	38.66	38.50	-1	2,645	-0.04%
2019/03/12	1	39.00	3	38.85	38.50	-2	2,703	-0.07%
2019/03/11	3	38.75	1	38.90	38.85	2	2,736	0.07%
2019/03/08	46	38.18	34	37.34	38.45	12	2,814	0.43%
2019/03/07	4	38.09	12	38.80	38.00	-8	2,872	-0.28%
2019/03/06	1	40.70	5	40.40	40.05	-4	2,892	-0.14%
2019/03/04	2	40.70	0	0.00	40.65	2	2,959	0.07%
2019/02/27	1	39.95	16	40.20	40.00	-15	2,970	-0.51%
2019/02/26	12	41.30	10	40.30	40.20	2	2,979	0.07%
2019/02/25	5	41.06	1	41.15	40.75	4	3,017	0.13%
2019/02/22	1	41.20	1	40.85	40.75	0	3,024	0.00%
2019/02/21	1	42.00	0	0.00	41.50	1	3,023	0.03%
2019/02/20	22	41.00	20	41.08	41.10	2	2,984	0.07%
2019/02/19	1	41.60	0	0.00	41.40	1	2,963	0.03%
2019/02/18	48	41.02	24	41.22	41.10	24	2,940	0.82%
2019/02/15	29	42.58	34	43.18	42.00	-5	2,897	-0.17%
2019/02/14	12	42.84	32	43.26	43.25	-20	2,836	-0.71%
2019/02/13	9	40.24	15	41.21	41.10	-6	2,698	-0.22%
2019/02/12	6	40.04	4	40.14	39.55	2	2,629	0.08%
2019/02/11	44	40.17	7	40.06	39.80	37	2,624	1.41%
2019/01/30	0	0.00	1	38.10	38.00	-1	2,563	-0.04%
2019/01/29	11	37.51	0	0.00	37.45	11	2,623	0.42%
2019/01/28	0	0.00	1	38.30	38.20	-1	2,676	-0.04%
2019/01/25	36	38.04	27	38.08	38.10	9	2,673	0.34%
2019/01/24	63	38.30	109	38.11	38.30	-46	2,630	-1.75%	大賣/
2019/01/23	8	36.19	22	36.57	37.00	-14	2,159	-0.65%
2019/01/21	0	0.00	1	33.65	33.50	-1	2,031	-0.05%
2019/01/18	0	0.00	2	33.08	33.55	-2	2,082	-0.10%
2019/01/17	5	32.78	1	33.55	32.75	4	2,130	0.19%
2019/01/16	0	0.00	2	33.10	33.10	-2	2,164	-0.09%
2019/01/15	2	31.95	2	32.18	32.05	0	2,188	0.00%
2019/01/14	1	32.00	9	32.02	32.00	-8	2,229	-0.36%
2019/01/11	1	32.65	0	0.00	32.65	1	2,273	0.04%
2019/01/08	0	0.00	1	33.00	32.90	-1	2,370	-0.04%
2019/01/07	1	33.35	4	33.30	33.25	-3	2,439	-0.12%
2019/01/04	0	0.00	2	32.30	32.30	-2	2,508	-0.08%
2019/01/03	5	33.06	4	33.21	32.85	1	2,569	0.04%
2019/01/02	2	33.73	2	33.98	33.75	0	2,641	0.00%
2018/12/28	10	34.02	10	33.50	34.00	0	2,704	0.00%
2018/12/27	1	33.65	0	0.00	33.65	1	2,816	0.04%
2018/12/26	2	34.35	2	34.65	33.60	0	2,819	0.00%
2018/12/25	1	34.15	1	34.45	34.20	0	2,829	0.00%
2018/12/24	22	35.01	3	34.98	34.90	19	2,839	0.67%
2018/12/22	14	34.42	0	0.00	34.50	14	2,854	0.49%
2018/12/21	30	34.86	32	33.56	34.65	-2	2,869	-0.07%
2018/12/20	2	34.03	3	34.22	33.95	-1	2,864	-0.03%
2018/12/19	2	35.40	1	35.50	34.85	1	2,869	0.03%
2018/12/18	22	35.21	21	35.59	35.15	1	2,888	0.03%
2018/12/17	1	36.90	1	37.10	36.20	0	2,898	0.00%
2018/12/14	23	36.95	21	36.75	36.90	2	2,936	0.07%
2018/12/13	0	0.00	2	37.50	37.55	-2	2,962	-0.07%
2018/12/12	2	36.90	1	37.20	37.10	1	2,975	0.03%
2018/12/11	32	35.99	31	35.83	36.00	1	2,989	0.03%
2018/12/10	0	0.00	23	36.30	36.05	-23	3,033	-0.76%
2018/12/07	23	37.46	2	37.48	37.50	21	3,078	0.68%
2018/12/06	2	37.70	6	36.80	36.50	-4	3,194	-0.13%
2018/12/05	10	38.80	17	38.76	38.65	-7	3,204	-0.22%
2018/12/04	32	40.74	33	40.50	40.00	-1	3,221	-0.03%
2018/12/03	16	40.17	32	40.69	40.80	-16	3,242	-0.49%
2018/11/30	4	37.74	6	37.66	38.00	-2	3,177	-0.06%
2018/11/29	6	37.80	1	37.35	36.50	5	3,152	0.16%
2018/11/28	0	0.00	1	35.80	36.30	-1	3,150	-0.03%
2018/11/27	23	34.41	6	35.20	35.50	17	3,147	0.54%
2018/11/26	8	34.20	0	0.00	34.30	8	3,164	0.25%
2018/11/23	1	33.85	4	34.00	33.75	-3	3,191	-0.09%
2018/11/22	10	34.86	2	35.00	33.80	8	3,231	0.25%
2018/11/21	22	34.25	26	34.35	34.70	-4	3,255	-0.12%
2018/11/20	21	34.10	21	33.83	34.10	0	3,288	0.00%
2018/11/16	4	34.54	1	34.40	34.10	3	3,358	0.09%
2018/11/15	3	33.58	6	33.78	33.70	-3	3,416	-0.09%
2018/11/14	6	34.48	1	34.80	34.40	5	3,500	0.14%
2018/11/13	3	33.33	0	0.00	35.30	3	3,790	0.08%
2018/11/12	4	36.45	10	35.98	35.55	-6	3,909	-0.15%
2018/11/09	0	0.00	6	34.99	35.45	-6	3,940	-0.15%
2018/11/08	3	36.28	15	35.48	35.10	-12	3,953	-0.30%
2018/11/07	8	35.84	5	35.95	36.00	3	3,938	0.08%
2018/11/06	38	35.58	57	36.68	34.85	-19	3,983	-0.48%
2018/11/05	15	36.74	1	36.00	37.35	14	3,980	0.35%
2018/11/02	14	35.19	19	35.23	35.00	-5	3,990	-0.13%
2018/11/01	0	0.00	1	33.20	34.80	-1	3,981	-0.03%
2018/10/31	22	32.94	8	32.99	33.00	14	4,014	0.35%
2018/10/30	13	31.65	12	31.60	31.70	1	4,161	0.02%
2018/10/29	36	32.30	34	32.10	32.00	2	4,148	0.05%
2018/10/26	38	32.04	34	32.23	32.35	4	4,163	0.10%
2018/10/25	3	32.90	4	33.31	32.30	-1	4,145	-0.02%
2018/10/24	55	35.30	52	34.36	35.35	3	4,114	0.07%
2018/10/23	34	35.12	38	35.44	34.90	-4	4,101	-0.10%
2018/10/22	27	36.07	5	35.61	36.05	22	4,080	0.54%
2018/10/19	5	34.03	1	33.95	34.25	4	4,066	0.10%
2018/10/18	0	0.00	34	35.25	35.40	-34	4,033	-0.84%
2018/10/17	33	35.82	33	35.81	35.50	0	4,051	0.00%
2018/10/16	5	35.50	3	35.73	35.50	2	4,109	0.05%
2018/10/15	17	34.48	2	32.78	34.50	15	4,119	0.36%
2018/10/12	4	31.93	3	31.40	32.35	1	4,089	0.02%
2018/10/11	5	31.37	1	31.45	31.35	4	4,057	0.10%
2018/10/09	11	35.71	17	35.98	34.80	-6	4,030	-0.15%
2018/10/08	33	38.82	6	38.85	37.85	27	4,021	0.67%
2018/10/05	17	41.27	7	41.38	39.80	10	4,160	0.24%
2018/10/04	30	44.15	30	44.18	44.15	0	4,088	0.00%
2018/10/03	30	44.42	30	45.31	44.60	0	4,111	0.00%
2018/10/02	0	0.00	2	45.90	45.60	-2	4,132	-0.05%
2018/10/01	2	44.70	0	0.00	46.15	2	4,158	0.05%
2018/09/28	2	44.93	0	0.00	44.50	2	4,241	0.05%
2018/09/27	51	44.76	53	44.68	44.75	-2	4,267	-0.05%
2018/09/26	3	45.80	3	45.67	45.40	0	4,284	0.00%
2018/09/25	1	44.40	3	44.70	46.30	-2	4,307	-0.05%
2018/09/21	0	0.00	3	43.75	44.50	-3	4,321	-0.07%
2018/09/20	4	43.85	1	43.90	43.30	3	4,336	0.07%
2018/09/19	5	45.00	0	0.00	45.00	5	4,340	0.12%
2018/09/18	3	45.10	14	45.61	44.85	-11	4,366	-0.25%
2018/09/17	2	46.45	5	47.10	46.95	-3	4,410	-0.07%
2018/09/14	4	45.83	0	0.00	47.90	4	4,438	0.09%
2018/09/13	20	44.92	16	44.33	45.05	4	4,433	0.09%
2018/09/12	11	43.56	9	44.29	43.20	2	4,445	0.04%
2018/09/11	8	47.02	2	47.53	46.90	6	4,497	0.13%
2018/09/10	9	47.09	5	47.24	46.20	4	4,775	0.08%
2018/09/07	5	49.04	8	49.44	49.25	-3	4,878	-0.06%
2018/09/06	6	50.73	6	50.85	50.50	0	4,877	0.00%
2018/09/05	4	51.80	5	51.98	51.40	-1	4,910	-0.02%
2018/09/04	31	52.19	41	51.00	51.90	-10	4,927	-0.20%
2018/09/03	47	50.26	47	51.00	49.80	0	4,920	0.00%
2018/08/31	1	50.80	2	50.50	51.40	-1	4,944	-0.02%
2018/08/30	6	51.20	1	51.40	50.50	5	5,026	0.10%
2018/08/29	32	50.79	64	50.72	50.80	-32	5,096	-0.63%
2018/08/28	7	50.24	12	50.42	50.70	-5	5,122	-0.10%
2018/08/27	5	47.05	3	47.58	48.45	2	5,167	0.04%
2018/08/24	4	46.90	0	0.00	47.05	4	5,223	0.08%
2018/08/23	7	45.95	20	46.13	47.60	-13	5,431	-0.24%
2018/08/22	36	46.91	37	47.13	46.95	-1	5,505	-0.02%
2018/08/21	42	45.30	33	46.21	46.50	9	5,605	0.16%
2018/08/20	63	45.54	35	48.02	44.60	28	5,688	0.49%
2018/08/17	20	50.45	2	53.60	49.20	18	5,577	0.32%
2018/08/16	1	54.70	3	54.70	54.60	-2	5,737	-0.03%
2018/08/15	5	55.68	1	56.40	55.30	4	5,824	0.07%
2018/08/14	5	55.60	0	0.00	56.70	5	6,281	0.08%
2018/08/13	19	55.73	3	56.40	55.90	16	6,524	0.25%
2018/08/10	14	59.24	7	59.26	58.20	7	6,505	0.11%
2018/08/09	6	62.12	7	61.51	61.00	-1	6,484	-0.02%
2018/08/08	2	60.30	3	60.53	60.10	-1	6,496	-0.02%
2018/08/07	22	60.97	25	58.78	60.60	-3	6,623	-0.05%
2018/08/06	18	56.01	38	54.98	59.20	-20	6,601	-0.30%
2018/08/03	1	60.00	0	0.00	60.10	1	6,480	0.02%
2018/08/02	2	60.65	2	59.95	59.80	0	6,568	0.00%
2018/08/01	1	60.30	1	60.10	60.30	0	6,598	0.00%
2018/07/31	2	58.75	0	0.00	59.30	2	6,607	0.03%
2018/07/30	1	59.60	0	0.00	57.70	1	6,648	0.02%
2018/07/26	11	59.93	15	59.13	58.80	-4	6,753	-0.06%
2018/07/24	1	59.60	5	59.10	59.60	-4	6,847	-0.06%
2018/07/23	10	58.84	6	58.23	58.20	4	6,874	0.06%
2018/07/20	4	64.35	12	63.79	63.40	-8	6,858	-0.12%
2018/07/19	5	63.80	0	0.00	63.00	5	6,858	0.07%
2018/07/18	3	63.73	0	0.00	62.80	3	6,915	0.04%
2018/07/17	0	0.00	20	63.30	62.80	-20	6,945	-0.29%
2018/07/16	7	63.00	19	63.37	63.00	-12	6,935	-0.17%
2018/07/13	25	64.10	24	64.90	63.80	1	6,892	0.01%
2018/07/12	20	59.80	0	0.00	59.80	20	6,751	0.30%
2018/07/11	1	58.10	0	0.00	58.10	1	6,782	0.01%
2018/07/10	3	56.80	10	57.00	57.50	-7	6,794	-0.10%
2018/07/09	3	54.40	0	0.00	55.20	3	6,819	0.04%
2018/07/06	10	54.28	10	53.60	54.30	0	6,863	0.00%
2018/07/05	13	59.05	10.1	57.82	57.60	3	6,871	0.04%
2018/07/04	8	58.61	0	0.00	58.60	8	6,896	0.12%
2018/07/03	1	59.50	12	59.73	58.50	-11	6,918	-0.16%
2018/07/02	5	60.52	2	61.20	61.00	3	6,962	0.04%
2018/06/29	16	59.95	3	60.10	60.80	13	6,971	0.19%
2018/06/28	2	58.00	0	0.00	58.00	2	6,950	0.03%
2018/06/27	23	59.00	37	60.43	58.80	-14	6,970	-0.20%
2018/06/26	33	59.89	34	59.60	60.00	-1	6,948	-0.01%
2018/06/25	8	60.98	3	61.27	60.90	5	6,964	0.07%
2018/06/22	10	63.16	0	0.00	63.00	10	7,101	0.14%
2018/06/21	26	65.18	25	65.28	65.30	1	7,276	0.01%
2018/06/20	20	63.39	24	62.86	64.10	-4	7,278	-0.05%
2018/06/19	38.1	64.57	29	65.03	64.30	9.1	7,169	0.13%
2018/06/15	60	71.92	51	72.39	71.40	9	6,933	0.13%
2018/06/14	11	69.72	1	70.10	70.40	10	6,884	0.15%
2018/06/13	4	69.83	2	70.35	69.20	2	6,928	0.03%
2018/06/12	12	70.83	20	70.88	70.50	-8	7,086	-0.11%
2018/06/11	12	70.30	37	70.42	70.10	-25	7,271	-0.34%
2018/06/08	14	71.89	13	71.72	71.50	1	7,345	0.01%
2018/06/07	16	73.98	9	74.66	72.90	7	7,612	0.09%
2018/06/06	0	0.00	6	73.20	73.00	-6	7,774	-0.08%
2018/06/05	47	72.57	39	72.35	72.10	8	7,830	0.10%
2018/06/04	17	72.46	19	72.85	72.70	-2	7,807	-0.03%
2018/06/01	3	70.20	1	71.00	70.10	2	7,751	0.03%
2018/05/31	47	71.60	28	73.12	70.90	19	7,704	0.25%
2018/05/30	14	73.21	33	73.20	73.00	-19	7,571	-0.25%
2018/05/29	48	76.04	9	76.21	74.90	39	7,497	0.52%
2018/05/28	23	75.29	13	75.41	75.10	10	7,378	0.14%
2018/05/25	37	74.50	30	73.85	73.20	7	7,271	0.10%
2018/05/24	17	74.15	24	74.70	73.80	-7	7,205	-0.10%
2018/05/23	8	71.45	16	72.13	70.70	-8	7,078	-0.11%
2018/05/22	22	71.72	29	71.97	72.20	-7	7,194	-0.10%
2018/05/21	12	69.03	17	67.58	69.40	-5	6,877	-0.07%
2018/05/18	6	63.68	13	63.31	63.10	-7	6,979	-0.10%
2018/05/17	52	66.53	45	66.45	65.30	7	6,951	0.10%
2018/05/16	22	66.39	22	66.89	66.40	0	7,154	0.00%
2018/05/15	40	66.04	11	65.35	67.00	29	7,358	0.39%
2018/05/14	3	63.13	5	63.58	63.40	-2	7,452	-0.03%
2018/05/11	11	63.32	7	63.73	62.30	4	7,482	0.05%
2018/05/10	10	62.76	43	62.80	64.50	-33	7,516	-0.44%
2018/05/09	14	62.31	34	62.11	61.90	-20	7,592	-0.26%
2018/05/08	4	62.00	5	61.92	61.40	-1	7,650	-0.01%
2018/05/07	8	62.28	6	62.55	62.90	2	7,823	0.03%
2018/05/04	5	60.40	1	60.50	61.50	4	7,886	0.05%
2018/05/03	22	60.21	38	59.81	59.50	-16	7,912	-0.20%
2018/05/02	59	58.97	9	59.73	60.40	50	8,047	0.62%
2018/04/30	0	0.00	1	57.50	57.90	-1	8,141	-0.01%
2018/04/27	11	55.01	46	54.16	54.90	-35	8,263	-0.42%
2018/04/26	13	54.94	7	57.43	53.70	6	8,558	0.07%
2018/04/25	14	56.44	25	56.79	57.10	-11	8,678	-0.13%
2018/04/24	42	56.12	5	56.48	56.00	37	8,806	0.42%
2018/04/23	13	59.88	3	61.17	59.20	10	9,012	0.11%
2018/04/20	1	60.80	10	61.19	62.10	-9	9,165	-0.10%
2018/04/19	23	61.88	38	61.68	61.90	-15	9,529	-0.16%
2018/04/18	23	61.06	25	60.80	61.20	-2	9,643	-0.02%
2018/04/17	26	61.05	8	61.38	60.70	18	9,895	0.18%
2018/04/16	0	0.00	2	63.70	63.30	-2	10,093	-0.02%
2018/04/13	5	63.14	0	0.00	63.50	5	10,590	0.05%
2018/04/12	6	60.27	10	61.80	62.40	-4	10,774	-0.04%
2018/04/11	15	61.45	7	61.39	61.10	8	10,948	0.07%
2018/04/10	3	63.70	2	64.30	63.00	1	11,167	0.01%
2018/04/09	3	63.43	7	63.34	62.70	-4	11,366	-0.04%
2018/04/03	11	64.63	4	64.25	64.10	7	11,541	0.06%
2018/04/02	5	66.76	2	66.55	66.30	3	11,640	0.03%
2018/03/31	5	66.40	18	66.44	66.20	-13	11,838	-0.11%
2018/03/30	11	67.07	3	66.90	66.20	8	11,981	0.07%
2018/03/28	24	67.63	3	67.00	66.20	21	12,285	0.17%
2018/03/27	28	71.02	42	71.75	68.40	-14	12,524	-0.11%
2018/03/26	36	68.85	3	68.20	70.60	33	12,551	0.26%
2018/03/23	7	63.26	14	62.96	65.70	-7	12,542	-0.06%
2018/03/22	7	67.21	10	66.87	66.10	-3	12,725	-0.02%
2018/03/21	7	68.06	43	68.21	67.80	-36	12,931	-0.28%
2018/03/20	15	67.47	19	67.20	67.20	-4	13,239	-0.03%
2018/03/19	9	70.69	11	70.76	69.00	-2	13,717	-0.01%
2018/03/16	13	69.92	14	70.74	70.30	-1	13,950	-0.01%
2018/03/15	67	71.14	34.2	70.94	71.20	32.8	14,241	0.23%
2018/03/14	21	68.46	43	67.31	68.90	-22	14,539	-0.15%
2018/03/13	45	68.12	47	67.89	68.00	-2	14,988	-0.01%
2018/03/12	41	61.72	87	64.03	65.60	-46	15,185	-0.30%
2018/03/09	28	60.11	16	59.85	59.70	12	15,259	0.08%
2018/03/08	16	58.71	10	59.19	58.40	6	15,516	0.04%
2018/03/07	40	58.12	36	57.76	58.00	4	15,768	0.03%
2018/03/06	22	57.96	31	57.65	58.00	-9	16,338	-0.06%
2018/03/05	29	57.33	27	58.31	56.80	2	16,639	0.01%
2018/03/02	3	58.10	6	57.38	58.20	-3	17,129	-0.02%
2018/03/01	18	57.45	27	56.31	57.50	-9	17,425	-0.05%
2018/02/27	46	57.51	18	58.03	57.20	28	17,791	0.16%
2018/02/26	11	57.51	29	57.51	56.90	-18	17,987	-0.10%
2018/02/23	13	59.28	14	58.42	58.70	-1	18,280	-0.01%
2018/02/22	26	55.99	62	54.74	56.80	-36	18,695	-0.19%
2018/02/21	37	53.94	38	53.17	53.40	-1	18,942	-0.01%
2018/02/12	23	52.46	4	52.73	51.60	19	19,135	0.10%
2018/02/09	4	57.30	0	0.00	57.30	4	19,299	0.02%
2018/02/08	26	65.46	10	63.79	63.60	16	19,581	0.08%
2018/02/07	29	68.31	44	67.54	64.50	-15	19,761	-0.08%
2018/02/06	29	68.63	51	68.03	67.60	-22	19,925	-0.11%
2018/02/05	35	74.94	9	74.99	75.10	26	19,735	0.13%
2018/02/02	32	78.10	26	77.67	78.00	6	19,966	0.03%
2018/02/01	24	78.77	15	78.38	77.50	9	20,568	0.04%
2018/01/31	20	77.50	24	75.67	77.50	-4	21,135	-0.02%
2018/01/30	9	76.80	10	77.58	75.60	-1	21,137	0.00%
2018/01/29	13	76.56	20	76.25	76.00	-7	21,218	-0.03%
2018/01/26	57	75.25	59	74.30	75.00	-2	21,171	-0.01%
2018/01/25	67	76.82	17	76.85	75.00	50	21,192	0.24%
2018/01/24	22	74.41	22	74.85	77.30	0	21,410	0.00%
2018/01/23	40	76.30	44	76.23	75.50	-4	21,282	-0.02%
2018/01/22	105	76.74	62	77.80	76.00	43	21,229	0.20%	大買/
2018/01/19	29	80.48	32	79.93	79.60	-3	21,023	-0.01%
2018/01/18	53	80.58	43	80.01	78.70	10	20,894	0.05%
2018/01/17	54	79.60	45	79.40	78.70	9	20,796	0.04%
2018/01/16	27	78.84	28	79.69	78.30	-1	20,598	0.00%
2018/01/15	40	79.18	97	76.98	80.10	-57	20,533	-0.28%
2018/01/12	51	73.34	59	73.03	73.50	-8	20,312	-0.04%
2018/01/11	43	73.24	30	74.06	72.70	13	20,526	0.06%
2018/01/10	19	72.08	35	72.74	71.00	-16	20,382	-0.08%
2018/01/09	55	76.35	19	76.73	73.60	36	20,314	0.18%
2018/01/08	88	83.60	18	82.11	80.80	70	19,997	0.35%
2018/01/05	37	84.64	13	84.79	84.30	24	20,234	0.12%
2018/01/04	19	83.56	19	83.55	83.70	0	20,093	0.00%
2018/01/03	24	81.43	13	81.78	80.70	11	19,829	0.06%
2018/01/02	17	80.63	6	80.75	79.90	11	19,745	0.06%