美時 (1795)-群益金鼎-內湖券商分點個股進出

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

美時

(1795)

可現股當沖

股價
291.5
漲跌
▼9.5
漲幅
-3.16%
成交量
9,126張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/20	10	291.50	0	0.00	291.50	10	7,042	0.14%
2024/05/17	1.2	298.07	6	298.08	301.00	-4.9	6,923	-0.07%
2024/05/16	4	284.00	0	0.00	287.00	4	6,817	0.06%
2024/05/15	0.1	285.00	0	0.00	281.00	0.1	6,785	0.00%
2024/05/14	0	0.00	2	282.50	283.00	-2	6,793	-0.03%
2024/05/13	16	278.43	2	279.25	279.00	14	6,755	0.21%
2024/05/09	3	287.03	2	287.75	282.00	1	6,727	0.02%
2024/05/08	1	291.50	0	0.00	290.00	1	6,751	0.01%
2024/05/07	2.1	289.86	0	286.00	285.50	2.1	6,791	0.03%
2024/05/03	5	310.50	0	0.00	307.50	5	6,634	0.08%
2024/05/02	1	317.00	0	0.00	317.00	1	6,602	0.02%
2024/04/30	0	0.00	1	324.00	323.00	-1	6,606	-0.02%
2024/04/29	4	316.38	5	327.50	329.00	-1	6,734	-0.01%
2024/04/24	0.1	319.00	0	0.00	320.50	0.1	6,811	0.00%
2024/04/23	10	321.00	0	0.00	320.50	10	6,878	0.15%
2024/04/22	0.1	314.50	0	0.00	313.00	0.1	7,002	0.00%
2024/04/17	4	336.13	31	333.71	333.50	-27	7,175	-0.38%
2024/04/16	3	336.50	12.3	335.30	334.00	-9.3	7,140	-0.13%
2024/04/15	2	336.00	1	338.00	332.50	1	7,006	0.01%
2024/04/12	100	338.12	73	340.40	342.00	27	7,026	0.38%
2024/04/11	0	0.00	1	330.00	325.00	-1	6,982	-0.01%
2024/04/10	1.2	327.36	1	331.00	326.50	0.2	6,910	0.00%
2024/04/09	1	326.50	0	0.00	323.00	1	6,861	0.01%
2024/04/08	0	0.00	18	328.70	325.00	-18	6,869	-0.26%
2024/04/03	2.2	314.11	3	320.00	317.50	-0.8	6,735	-0.01%
2024/04/02	1	310.50	1	310.50	310.50	0	6,597	0.00%
2024/04/01	0	0.00	5.1	313.36	308.00	-5.1	6,573	-0.08%
2024/03/29	1	308.00	4	304.01	304.00	-3	6,465	-0.05%
2024/03/28	2	310.00	2	310.25	306.00	0	6,436	0.00%
2024/03/27	21	309.88	30	312.36	310.00	-9	6,315	-0.14%
2024/03/26	1	297.84	3	295.33	293.00	-2	5,985	-0.03%
2024/03/25	0	300.00	5	298.60	294.50	-5	5,987	-0.08%
2024/03/22	0	0.00	9.1	284.06	288.50	-9.1	5,788	-0.16%
2024/03/20	1	277.00	2	277.50	276.50	-1	5,825	-0.02%
2024/03/15	2	266.47	2	270.25	271.50	0	5,928	0.00%
2024/03/14	2.1	269.21	1	273.00	270.00	1.1	5,896	0.02%
2024/03/13	4.1	271.83	1	269.50	266.50	3.1	5,939	0.05%
2024/03/12	2	274.50	0	0.00	274.00	2	6,023	0.03%
2024/03/08	1	275.04	0	0.00	275.00	1	6,246	0.02%
2024/03/07	1	286.00	0	0.00	284.00	1	6,386	0.02%
2024/03/06	2	289.03	1.1	296.82	289.00	0.9	6,581	0.01%
2024/03/05	2	295.00	0	0.00	294.50	2	6,582	0.03%
2024/03/04	1	287.00	1.2	292.04	291.50	-0.2	6,550	0.00%
2024/03/01	6.1	287.98	1	291.50	289.50	5.1	6,606	0.08%
2024/02/29	5	290.50	5	292.20	289.50	0	6,850	0.00%
2024/02/27	10	298.60	9.1	294.41	296.00	0.9	6,802	0.01%
2024/02/26	0	0.00	6	288.77	293.50	-6	6,616	-0.09%
2024/02/22	1	274.50	0.1	276.50	273.00	0.9	6,523	0.01%
2024/02/21	0	0.00	1	279.00	276.50	-1	6,639	-0.02%
2024/02/20	0	0.00	1	276.50	275.50	-1	6,686	-0.01%
2024/02/19	1	276.00	18	278.69	275.00	-17	6,836	-0.25%
2024/02/16	1	275.50	0	0.00	277.00	1	6,991	0.01%
2024/02/02	1	274.03	0	0.00	274.50	1	7,221	0.01%
2024/02/01	0	0.00	1	283.50	282.00	-1	7,231	-0.01%
2024/01/31	1	280.00	1	278.00	279.50	0	7,211	0.00%
2024/01/30	2	271.25	0	0.00	271.00	2	7,270	0.03%
2024/01/26	0.1	275.00	0	0.00	273.50	0.1	7,327	0.00%
2024/01/25	1	276.00	1	279.50	274.50	0	7,375	0.00%
2024/01/24	2	278.50	0	0.00	278.00	2	7,471	0.03%
2024/01/23	2.1	272.86	0	0.00	276.50	2.1	7,556	0.03%
2024/01/22	2	282.25	0	0.00	282.50	2	7,586	0.03%
2024/01/19	0.1	289.00	0	0.00	288.50	0.1	7,813	0.00%
2024/01/18	0	0.00	1.4	290.36	288.50	-1.4	7,923	-0.02%
2024/01/17	2.1	289.26	1.2	293.42	288.50	0.9	8,052	0.01%
2024/01/16	0	0.00	5.2	302.42	303.00	-5.2	8,078	-0.06%
2024/01/15	0	0.00	3.2	297.83	296.50	-3.2	7,934	-0.04%
2024/01/11	1	282.00	0	0.00	281.50	1	7,746	0.01%
2024/01/10	0	0.00	1.1	287.05	290.00	-1.1	7,653	-0.01%
2024/01/09	0	0.00	1	282.50	288.00	-1	7,613	-0.01%
2024/01/08	1	288.50	1	284.50	284.50	0	7,572	0.00%
2024/01/05	0	0.00	8.4	278.92	285.00	-8.4	7,456	-0.11%
2024/01/04	1	275.00	5	272.00	272.00	-4	7,277	-0.05%
2024/01/03	11	276.86	2.7	273.30	270.50	8.4	7,252	0.12%
2024/01/02	1	275.50	3	276.00	275.50	-2	7,146	-0.03%
2023/12/29	0	0.00	0.2	270.50	272.00	-0.2	7,086	0.00%
2023/12/25	1.2	261.85	2.5	260.10	260.00	-1.4	6,955	-0.02%
2023/12/22	0.2	266.50	0	0.00	267.00	0.2	6,893	0.00%
2023/12/21	3	269.00	0	0.00	268.50	3	6,890	0.04%
2023/12/20	1	274.00	2	278.75	273.50	-1	6,861	-0.01%
2023/12/19	0	0.00	0.2	272.50	273.50	-0.2	6,779	0.00%
2023/12/13	0.1	267.50	1	269.00	264.50	-0.9	6,764	-0.01%
2023/12/12	4	276.13	1	274.50	274.00	3	6,707	0.04%
2023/12/11	0.1	273.00	0	0.00	274.50	0.1	6,653	0.00%
2023/12/08	1	278.00	0	0.00	272.00	1	6,615	0.02%
2023/12/07	0.1	275.50	0	0.00	274.00	0.1	6,627	0.00%
2023/12/06	0	0.00	1	270.00	270.00	-1	6,521	-0.02%
2023/12/05	11	276.50	10	280.50	272.00	1	6,487	0.02%
2023/12/04	6	276.17	5.5	276.46	277.00	0.5	6,286	0.01%
2023/12/01	4.5	266.89	5	269.00	267.50	-0.5	6,085	-0.01%
2023/11/30	0	0.00	1	260.00	258.50	-1	5,839	-0.02%
2023/11/29	2	256.75	3	259.67	261.00	-1	5,805	-0.02%
2023/11/28	1	257.50	0	0.00	258.00	1	5,753	0.02%
2023/11/27	1	254.00	3	259.67	257.00	-2	5,706	-0.04%
2023/11/22	1	250.00	1.2	247.43	245.50	-0.2	5,363	0.00%
2023/11/21	1	249.00	0	0.00	248.00	1	5,328	0.02%
2023/11/20	7	257.93	7	258.71	251.50	0	5,321	0.00%
2023/11/17	1	256.50	5	255.00	254.00	-4	5,218	-0.08%
2023/11/16	8.2	254.24	3	255.33	253.00	5.2	5,168	0.10%
2023/11/15	0	0.00	5	247.40	252.00	-5	5,061	-0.10%
2023/11/14	1	230.00	0	0.00	238.50	1	4,929	0.02%
2023/11/10	4	241.25	2	241.75	240.50	2	5,229	0.04%
2023/11/09	0.1	242.50	3	243.83	236.00	-2.9	5,220	-0.06%
2023/11/08	2	243.00	2	243.25	242.00	0	5,433	0.00%
2023/11/07	9	247.56	5	252.40	243.50	4	5,584	0.07%
2023/11/06	1	247.00	0	0.00	247.00	1	5,726	0.02%
2023/11/03	6	245.50	0	0.00	244.50	6	5,828	0.10%
2023/11/02	1	246.50	0	0.00	248.50	1	5,801	0.02%
2023/11/01	2	254.75	2	250.50	251.00	0	5,757	0.00%
2023/10/31	0	0.00	1	255.00	252.00	-1	5,689	-0.02%
2023/10/30	1	252.00	1	256.00	252.00	0	5,730	0.00%
2023/10/27	2	256.25	15	252.33	254.00	-13	5,619	-0.23%
2023/10/26	4	239.25	5	240.50	236.00	-1	5,359	-0.02%
2023/10/25	4	241.38	2	241.25	240.00	2	5,272	0.04%
2023/10/24	1.1	226.27	9	224.17	230.00	-7.9	5,133	-0.15%
2023/10/23	1	216.00	0	0.00	215.00	1	5,129	0.02%
2023/10/20	4	210.25	0	0.00	208.50	4	5,254	0.08%
2023/10/19	3	218.33	3	218.00	218.00	0	5,417	0.00%
2023/10/18	1	215.00	1	210.50	210.50	0	5,566	0.00%
2023/10/17	2	216.75	9	216.17	217.00	-7	5,735	-0.12%
2023/10/16	3	222.67	0	0.00	220.50	3	5,918	0.05%
2023/10/12	1	228.00	0	0.00	232.50	1	6,058	0.02%
2023/10/03	2	234.50	1	234.00	234.00	1	6,640	0.02%
2023/09/28	0.1	238.50	0	0.00	238.50	0.1	6,825	0.00%
2023/09/22	2	229.00	9	233.50	234.00	-7	7,696	-0.09%
2023/09/21	4	232.25	3	229.67	233.50	1	7,937	0.01%
2023/09/20	1	243.50	2	243.00	237.50	-1	8,128	-0.01%
2023/09/19	1	250.50	1	251.50	249.50	0	8,256	0.00%
2023/09/15	0	0.00	0	246.00	246.50	0	8,385	0.00%
2023/09/14	0	0.00	1	247.00	246.50	-1	8,414	-0.01%
2023/09/13	1	243.00	0	0.00	242.50	1	8,469	0.01%
2023/09/12	6.1	239.63	4	234.75	240.00	2.1	8,595	0.02%
2023/09/08	0	0.00	2	245.00	246.00	-2	8,758	-0.02%
2023/09/04	10	255.00	0	0.00	256.00	10	8,916	0.11%
2023/08/31	1	254.00	0	0.00	253.50	1	9,023	0.01%
2023/08/28	10	248.00	0	0.00	247.50	10	9,262	0.11%
2023/08/24	1	250.00	1	250.50	249.50	0	9,305	0.00%
2023/08/22	0.1	255.50	0	0.00	255.00	0.1	9,425	0.00%
2023/08/21	1	259.50	1	260.00	260.00	0	9,482	0.00%
2023/08/18	0	0.00	1	257.00	254.00	-1	9,590	-0.01%
2023/08/17	3.2	259.85	2.1	258.76	259.50	1.1	9,709	0.01%
2023/08/16	3.2	270.37	3	271.00	268.00	0.2	9,745	0.00%
2023/08/15	2	261.75	0	0.00	263.50	2	10,042	0.02%
2023/08/14	11.1	250.67	6	246.25	250.00	5.1	10,398	0.05%
2023/08/11	11.3	279.09	2	281.25	269.00	9.3	10,493	0.09%
2023/08/10	7	288.29	6	295.42	286.00	1	10,356	0.01%
2023/08/09	0	0.00	0.1	292.00	292.00	-0.1	10,287	0.00%
2023/08/08	0.1	280.50	0	0.00	280.50	0.1	10,417	0.00%
2023/08/04	1	283.00	0	0.00	289.50	1	10,779	0.01%
2023/08/02	1	285.50	1	301.00	285.50	0	10,840	0.00%
2023/08/01	0	0.00	1	291.50	293.00	-1	10,808	-0.01%
2023/07/31	2	286.50	1	291.00	286.50	1	10,838	0.01%
2023/07/28	3	286.33	0	0.00	286.00	3	11,103	0.03%
2023/07/27	1	294.00	2	291.75	291.50	-1	11,155	-0.01%
2023/07/26	6.9	296.85	0	0.00	291.00	6.9	11,327	0.06%
2023/07/25	2	299.50	3	299.50	301.00	-1	11,201	-0.01%
2023/07/24	5	301.00	5	299.43	302.00	0	11,079	0.00%
2023/07/21	2	291.50	7	297.93	291.00	-5	10,941	-0.05%
2023/07/20	2	288.50	0	0.00	287.00	2	10,868	0.02%
2023/07/19	4	292.00	24	292.60	292.00	-20	10,780	-0.19%
2023/07/18	2	283.50	0	0.00	283.00	2	10,718	0.02%
2023/07/17	1.2	283.17	2.1	286.90	288.50	-0.9	10,907	-0.01%
2023/07/14	1.1	275.23	5	275.90	277.50	-3.9	10,937	-0.04%
2023/07/13	8	283.75	2	284.00	280.00	6	10,846	0.06%
2023/07/12	2.2	290.20	0	0.00	290.00	2.2	10,748	0.02%
2023/07/10	1	285.50	1	285.00	285.00	0	10,638	0.00%
2023/07/07	3	288.50	2	284.50	284.50	1	10,601	0.01%
2023/07/06	6	299.00	1	290.00	290.00	5	10,550	0.05%
2023/07/05	35.3	298.90	1	302.00	294.50	34.3	10,508	0.33%
2023/07/04	2.3	302.98	2	299.50	297.00	0.3	10,684	0.00%
2023/07/03	5.1	300.72	0	0.00	299.00	5.1	10,815	0.05%
2023/06/30	5	338.20	3	328.17	325.50	2	10,553	0.02%
2023/06/29	2.2	337.91	4	341.51	338.50	-1.8	10,581	-0.02%
2023/06/28	4	332.13	7	336.07	333.50	-3	10,466	-0.03%
2023/06/27	1	329.00	1	327.00	329.00	0	10,336	0.00%
2023/06/26	1	305.50	29	311.98	311.50	-28	10,210	-0.27%
2023/06/21	30	308.67	1	310.00	308.00	29	10,262	0.28%
2023/06/20	1	322.00	0	0.00	320.00	1	10,186	0.01%
2023/06/19	3	324.00	1	324.00	324.00	2	10,176	0.02%
2023/06/16	2	324.50	5	326.00	323.00	-3	10,180	-0.03%
2023/06/15	3	319.17	2	326.26	330.00	1	10,090	0.01%
2023/06/14	1	318.00	1	314.50	314.00	0	10,005	0.00%
2023/06/08	0	0.00	1	321.00	311.00	-1	10,193	-0.01%
2023/06/07	0	0.00	11	317.82	322.00	-11	10,291	-0.11%
2023/06/06	12	315.83	0	0.00	315.50	12	10,290	0.12%
2023/06/05	1	333.00	11	335.09	315.50	-10	10,443	-0.10%
2023/06/02	11	320.45	1	320.50	320.50	10	10,354	0.10%
2023/06/01	0	324.83	0	0.00	320.00	0	10,395	0.00%
2023/05/31	2	328.25	1	330.00	327.00	1	10,410	0.01%
2023/05/26	1	335.00	1	328.50	327.00	0	10,501	0.00%
2023/05/25	1	331.50	0	0.00	331.00	1	10,435	0.01%
2023/05/24	2	333.00	2	333.25	334.50	0	10,597	0.00%
2023/05/23	3	330.83	3	340.00	342.00	0	10,554	0.00%
2023/05/22	3	338.33	3	336.17	332.00	0	10,623	0.00%
2023/05/19	5	340.50	4	342.63	343.50	1	10,942	0.01%
2023/05/18	5	327.90	4	331.00	339.00	1	10,548	0.01%
2023/05/17	3	294.50	12	305.95	308.50	-9	10,167	-0.09%
2023/05/16	3	278.50	12	278.29	280.50	-9	10,044	-0.09%
2023/05/15	14	278.07	3	284.00	275.50	11	10,505	0.10%
2023/05/12	2	289.25	1	283.50	289.00	1	10,560	0.01%
2023/05/11	2	289.25	1	283.50	283.50	1	10,608	0.01%
2023/05/10	2	277.25	2	283.50	285.00	0	10,557	0.00%
2023/05/09	3	283.33	13	285.65	279.00	-10	11,202	-0.09%
2023/05/08	2	284.00	2.2	285.53	287.00	-0.2	11,495	0.00%
2023/05/05	5	280.51	4	281.25	281.50	1	11,577	0.01%
2023/05/04	1	285.50	1	279.50	279.00	0	11,585	0.00%
2023/05/03	3	278.17	3	274.50	272.50	0	11,322	0.00%
2023/05/02	28	273.96	28	275.95	278.00	0	11,293	0.00%
2023/04/28	1	261.00	1	260.00	259.50	0	11,163	0.00%
2023/04/26	1	254.00	4	252.38	254.00	-3	11,495	-0.03%
2023/04/25	4	255.88	4	255.38	254.50	0	11,533	0.00%
2023/04/21	4	258.88	52	255.81	250.00	-48	11,703	-0.41%
2023/04/20	56	276.60	2.1	276.00	265.00	54	11,657	0.46%
2023/04/19	0	0.00	32	266.91	269.00	-32	11,532	-0.28%
2023/04/18	2	262.25	2	265.00	265.50	0	11,483	0.00%
2023/04/17	10	265.00	1	266.00	262.00	9	11,531	0.08%
2023/04/14	8.2	266.74	2	267.00	265.00	6.2	11,654	0.05%
2023/04/13	6	267.17	0	0.00	267.00	6	11,820	0.05%
2023/04/12	1	271.50	19	270.47	267.50	-18	12,000	-0.15%
2023/04/11	38	267.22	0	0.00	265.50	38	12,263	0.31%
2023/04/10	1	278.00	3	275.67	265.50	-2	12,365	-0.02%
2023/04/07	13	274.15	13	274.58	273.00	0	12,493	0.00%
2023/04/06	13	268.23	19	266.69	269.50	-6	12,364	-0.05%
2023/03/31	3	254.17	4	253.13	251.00	-1	12,223	-0.01%
2023/03/30	10	257.45	13	259.12	257.50	-3	12,342	-0.02%
2023/03/29	7	252.57	5	252.00	258.00	2	12,279	0.02%
2023/03/28	6	251.75	4	248.13	246.00	2	12,297	0.02%
2023/03/27	7	254.50	3	256.50	252.00	4	12,263	0.03%
2023/03/24	8	250.38	4.1	251.01	252.50	4	12,406	0.03%
2023/03/23	3	244.50	3	244.67	244.00	0	12,539	0.00%
2023/03/22	2	245.25	2	243.50	243.50	0	12,526	0.00%
2023/03/21	5	249.00	2	248.00	243.50	3	12,477	0.02%
2023/03/17	4	248.88	4	247.88	247.50	0	12,389	0.00%
2023/03/16	44.1	249.21	44	245.22	245.50	0.1	12,333	0.00%
2023/03/15	29	254.76	28	253.96	254.50	1	12,230	0.01%
2023/03/13	3	250.17	8	250.38	250.00	-5	12,117	-0.04%
2023/03/10	1	257.06	0	0.00	255.00	1	12,041	0.01%
2023/03/08	2	278.00	2	276.00	271.50	0	11,878	0.00%
2023/03/07	7.1	281.48	6	279.75	277.50	1.1	11,702	0.01%
2023/03/06	2	283.75	2	285.49	285.00	0	12,145	0.00%
2023/03/03	6	282.99	4	280.00	278.50	2	13,111	0.02%
2023/03/02	2	281.50	4.3	283.10	283.50	-2.3	13,927	-0.02%
2023/03/01	3	282.17	3	279.67	278.50	0	14,737	0.00%
2023/02/24	9	281.27	7	279.50	281.00	2	15,311	0.01%
2023/02/23	6	281.00	7	282.71	285.00	-1	15,679	-0.01%
2023/02/22	6.3	284.14	2	282.75	276.50	4.3	16,351	0.03%
2023/02/21	3	283.17	3	285.17	287.00	0	16,517	0.00%
2023/02/20	4	284.50	4	291.63	284.50	0	16,869	0.00%
2023/02/17	12	290.13	14	290.39	294.50	-2	16,801	-0.01%
2023/02/16	6	276.83	9	277.94	284.00	-3	16,713	-0.02%
2023/02/15	4	272.38	4	271.50	272.50	0	17,036	0.00%
2023/02/14	6	271.00	8	271.06	267.50	-2	17,159	-0.01%
2023/02/13	17	282.65	16	284.06	277.50	1	16,933	0.01%
2023/02/10	6	278.58	12	281.00	277.50	-6	16,509	-0.04%
2023/02/09	9	285.89	3	288.17	276.00	6	16,298	0.04%
2023/02/08	14	282.96	15	281.03	284.00	-1	16,106	-0.01%
2023/02/07	19	278.58	15	279.63	281.00	4	15,899	0.03%
2023/02/06	16	263.66	14	265.89	273.50	2	15,267	0.01%
2023/02/03	6	249.42	7	252.50	249.00	-1	14,987	-0.01%
2023/02/02	0	0.00	2	244.00	247.00	-2	14,905	-0.01%
2023/01/31	3	238.00	2	237.25	238.00	1	15,027	0.01%
2023/01/30	4	245.13	3	243.00	237.50	1	15,090	0.01%
2023/01/17	6	246.08	6	245.08	243.50	0	15,139	0.00%
2023/01/16	68	240.18	72	236.01	244.00	-4	15,033	-0.03%
2023/01/13	30	229.62	29	230.66	230.00	1	14,972	0.01%
2023/01/12	116	233.63	114	234.38	230.50	2	15,079	0.01%	大買/大賣/
2023/01/11	10	245.40	12	249.58	240.50	-2	15,022	-0.01%
2023/01/10	8	248.38	2	246.25	244.00	6	15,027	0.04%
2023/01/09	6	246.00	10	247.80	249.00	-4	15,190	-0.03%
2023/01/06	8	241.31	3	243.00	240.50	5	15,412	0.03%
2023/01/05	3	242.83	3	246.33	239.50	0	15,764	0.00%
2023/01/04	4	249.13	4	250.13	243.50	0	16,017	0.00%
2023/01/03	34	250.12	34	248.85	250.50	0	16,305	0.00%
2022/12/30	8	247.94	7	249.00	246.00	1	16,433	0.01%
2022/12/29	26	246.98	28	247.73	250.00	-2	16,415	-0.01%
2022/12/28	25	238.92	27	239.87	238.50	-2	16,430	-0.01%
2022/12/27	2	232.75	0	0.00	237.50	2	16,705	0.01%
2022/12/26	1	240.00	4	238.75	240.50	-3	16,719	-0.02%
2022/12/23	4	234.25	5	233.00	232.00	-1	16,719	-0.01%
2022/12/22	20	227.33	18	227.50	231.50	2	16,890	0.01%
2022/12/21	8	232.19	10	231.15	228.50	-2	16,922	-0.01%
2022/12/20	2	229.50	2	228.50	225.50	0	17,186	0.00%
2022/12/19	7	237.79	7	237.57	237.00	0	17,308	0.00%
2022/12/16	11	243.32	11	239.95	234.50	0	17,539	0.00%
2022/12/15	11	251.55	11	242.18	241.00	0	17,789	0.00%
2022/12/14	0	0.00	2	248.00	255.00	-2	17,895	-0.01%
2022/12/13	2	258.00	0	0.00	251.50	2	18,254	0.01%
2022/12/12	0	0.00	0.2	253.00	252.00	-0.2	18,508	0.00%
2022/12/09	0.2	248.50	0	0.00	254.00	0.2	18,682	0.00%
2022/12/08	0	0.00	1	244.50	240.50	-1	19,002	-0.01%
2022/12/07	1	240.00	0	0.00	244.00	1	19,374	0.01%
2022/12/05	1	253.50	1	255.00	269.50	0	19,919	0.00%
2022/12/02	0	0.00	1	246.00	245.50	-1	20,045	0.00%
2022/12/01	0	0.00	4	248.38	246.50	-4	20,315	-0.02%
2022/11/29	1	240.00	0	237.50	233.50	1	21,046	0.00%
2022/11/28	4	241.63	6	243.42	246.50	-2	21,276	-0.01%
2022/11/25	27	247.30	34	247.31	245.50	-7	20,880	-0.03%
2022/11/24	17	225.85	33	228.77	239.00	-16	20,189	-0.08%
2022/11/23	26	207.50	33	211.23	217.50	-7	19,465	-0.04%
2022/11/22	16	195.53	18	195.31	198.00	-2	18,795	-0.01%
2022/11/21	12	189.83	16	189.88	192.00	-4	18,766	-0.02%
2022/11/18	22	183.20	15	182.20	187.00	7	18,572	0.04%
2022/11/17	37	174.65	18	175.75	174.00	19	18,131	0.10%
2022/11/16	12	173.38	10	174.45	170.00	2	18,063	0.01%
2022/11/15	9	169.78	9	172.39	169.00	0	18,102	0.00%
2022/11/14	13	169.92	12	170.08	171.00	1	18,652	0.01%
2022/11/11	16	164.88	22	166.41	171.50	-6	18,760	-0.03%
2022/11/10	20	163.10	20	158.38	156.00	0	19,133	0.00%
2022/11/09	3	161.67	4	162.88	162.50	-1	19,230	-0.01%
2022/11/08	13	162.88	14	161.57	159.50	-1	19,261	-0.01%
2022/11/07	3	159.83	3	160.33	159.50	0	19,203	0.00%
2022/11/04	11	161.09	7	158.21	159.00	4	19,278	0.02%
2022/11/03	0	0.00	1	161.00	163.00	-1	19,264	-0.01%
2022/11/02	7	158.14	7	159.64	160.00	0	19,215	0.00%
2022/11/01	2	154.00	25	158.68	158.50	-23	19,181	-0.12%
2022/10/31	11	154.59	14	155.46	154.50	-3	19,107	-0.02%
2022/10/28	12	151.17	10	150.55	151.00	2	19,040	0.01%
2022/10/27	60	146.87	61	148.90	149.50	-1	18,960	-0.01%
2022/10/26	7	141.79	12	140.29	143.00	-5	18,882	-0.03%
2022/10/25	9	144.61	9	143.11	143.00	0	18,760	0.00%
2022/10/24	5	151.30	5	149.10	147.50	0	18,673	0.00%
2022/10/21	30	149.90	21	150.52	146.50	9	18,672	0.05%
2022/10/20	7	148.79	9	151.28	155.00	-2	18,703	-0.01%
2022/10/19	27	154.19	6	153.00	153.00	21	18,786	0.11%
2022/10/18	46	152.42	26	151.44	153.00	20	19,182	0.10%
2022/10/17	11	143.41	12	144.33	148.50	-1	19,289	-0.01%
2022/10/14	59	155.37	44	156.15	153.00	15	19,110	0.08%
2022/10/13	36	153.15	18	156.31	148.50	18	18,790	0.10%
2022/10/12	19	162.37	20	162.70	161.50	-1	18,489	-0.01%
2022/10/11	52	163.41	39	163.94	159.50	13	18,286	0.07%
2022/10/07	9	171.00	5	172.70	168.00	4	18,030	0.02%
2022/10/06	6	168.17	10	170.30	172.00	-4	17,876	-0.02%
2022/10/05	23	168.37	22	169.11	170.50	1	17,793	0.01%
2022/10/04	7	164.07	15	168.40	167.00	-8	17,617	-0.05%
2022/10/03	1	160.00	2	158.50	157.50	-1	17,590	-0.01%
2022/09/30	22	159.66	29	156.24	162.50	-7	17,688	-0.04%
2022/09/29	15	159.80	12	160.17	158.00	3	17,667	0.02%
2022/09/28	43	158.83	37	158.38	154.00	6	17,494	0.03%
2022/09/27	20	158.53	21	159.36	166.00	-1	17,482	-0.01%
2022/09/26	58	163.47	53	164.51	162.00	5	17,307	0.03%
2022/09/23	26	166.81	25	168.14	166.00	1	17,314	0.01%
2022/09/22	24	173.60	22	174.00	174.00	2	17,473	0.01%
2022/09/21	60	168.30	63	168.63	169.00	-3	17,566	-0.02%
2022/09/20	28	170.30	58	170.21	173.50	-30	17,686	-0.17%
2022/09/19	28	166.39	19	163.42	163.00	9	17,583	0.05%
2022/09/16	17	170.03	14	170.36	171.00	3	17,573	0.02%
2022/09/15	18	169.81	23	169.63	168.00	-5	17,621	-0.03%
2022/09/14	12	168.54	16	165.31	170.00	-4	17,559	-0.02%
2022/09/13	18	162.94	14	164.96	165.00	4	17,429	0.02%
2022/09/12	21	158.05	20	159.38	164.00	1	17,644	0.01%
2022/09/08	10	152.35	16	153.69	154.00	-6	17,765	-0.03%
2022/09/07	24	152.96	18	152.61	151.50	6	17,825	0.03%
2022/09/06	30	158.48	33	162.39	154.00	-3	17,954	-0.02%
2022/09/05	24	169.46	14	174.57	166.50	10	17,691	0.06%
2022/09/02	2	175.75	8	174.06	170.00	-6	17,738	-0.03%
2022/09/01	12	172.63	5	170.60	169.00	7	17,737	0.04%
2022/08/31	5	176.00	4	178.38	173.50	1	18,090	0.01%
2022/08/30	6	170.67	9	173.17	174.00	-3	18,361	-0.02%
2022/08/29	9	172.56	5	171.20	169.50	4	18,399	0.02%
2022/08/26	11	181.59	14	180.04	176.00	-3	18,189	-0.02%
2022/08/25	8	174.63	5	175.70	175.50	3	17,591	0.02%
2022/08/24	8	177.63	3	179.00	174.00	5	17,325	0.03%
2022/08/23	20	176.40	23	178.17	176.00	-3	16,999	-0.02%
2022/08/22	10	185.40	4	182.88	180.00	6	16,681	0.04%
2022/08/19	14	188.14	11	185.68	184.50	3	16,210	0.02%
2022/08/18	3	174.50	12	182.00	184.50	-9	15,635	-0.06%
2022/08/17	15	164.03	15	165.27	168.00	0	15,227	0.00%
2022/08/16	0	0.00	13	155.08	161.50	-13	14,415	-0.09%
2022/08/15	1	146.00	0	0.00	147.00	1	14,136	0.01%
2022/08/12	1	143.00	1	142.50	145.00	0	14,246	0.00%
2022/08/11	4	146.50	1	143.50	143.00	3	14,631	0.02%
2022/08/10	0	0.00	11	146.95	148.00	-11	14,709	-0.07%
2022/08/09	1	142.00	4	142.13	141.50	-3	14,685	-0.02%
2022/08/08	4	142.13	2	143.00	143.00	2	14,700	0.01%
2022/08/05	1	138.50	13	138.88	142.00	-12	14,683	-0.08%
2022/08/04	4	134.88	4	134.50	135.00	0	14,680	0.00%
2022/08/03	3	134.33	3	134.00	133.50	0	14,638	0.00%
2022/08/02	10	134.00	0	0.00	133.00	10	14,641	0.07%
2022/08/01	2	141.25	1	139.00	138.00	1	14,564	0.01%
2022/07/29	1	141.50	1	144.00	141.50	0	14,575	0.00%
2022/07/28	3	143.17	31	142.35	141.50	-28	14,550	-0.19%
2022/07/27	8	141.63	5	142.50	141.50	3	14,504	0.02%
2022/07/26	18	146.19	3	142.50	142.00	15	14,371	0.10%
2022/07/25	3	146.83	4	149.50	149.50	-1	14,073	-0.01%
2022/07/22	2	141.00	34	142.09	144.50	-32	13,539	-0.24%
2022/07/21	1	135.00	0	0.00	135.00	1	13,243	0.01%
2022/07/19	6	131.25	7	131.36	130.00	-1	13,290	-0.01%
2022/07/18	10	130.80	10	130.55	130.00	0	13,242	0.00%
2022/07/15	19	132.66	4	131.63	131.00	15	13,165	0.11%
2022/07/14	1	137.00	0	0.00	137.00	1	13,057	0.01%
2022/07/13	1	141.00	8	140.81	139.50	-7	13,098	-0.05%
2022/07/12	5	135.50	5	134.80	135.00	0	13,102	0.00%
2022/07/11	43	136.47	49	138.47	139.00	-6	13,132	-0.05%
2022/07/08	25	139.32	12	139.54	135.00	13	12,878	0.10%
2022/07/07	3	142.00	7	145.50	146.00	-4	12,717	-0.03%
2022/07/06	1	145.00	0	0.00	143.50	1	12,598	0.01%
2022/07/05	11	143.05	12	143.38	148.00	-1	12,548	-0.01%
2022/07/04	17	137.97	7	138.36	141.50	10	12,505	0.08%
2022/07/01	17	146.24	6	147.83	142.50	11	12,654	0.09%
2022/06/30	9	154.61	7	155.29	153.50	2	12,449	0.02%
2022/06/29	4	154.50	6	154.17	157.50	-2	12,114	-0.02%
2022/06/28	11	149.18	16	153.34	148.50	-5	11,846	-0.04%
2022/06/27	17	146.06	28	149.14	151.50	-11	11,681	-0.09%
2022/06/24	5	142.60	6	143.67	145.00	-1	12,069	-0.01%
2022/06/23	10	140.95	9	140.50	143.50	1	12,214	0.01%
2022/06/22	10	141.40	7	137.00	138.00	3	12,641	0.02%
2022/06/20	12	143.92	3	141.67	139.00	9	12,569	0.07%
2022/06/17	8	143.50	22	144.27	146.50	-14	12,181	-0.11%
2022/06/16	4	140.25	1	143.00	137.00	3	11,966	0.03%
2022/06/15	7	136.29	13	140.73	140.00	-6	12,054	-0.05%
2022/06/14	1	134.50	1	138.00	136.50	0	11,769	0.00%
2022/06/13	5	140.50	0	0.00	143.00	5	11,547	0.04%
2022/06/10	7	151.50	7	146.57	152.00	0	11,272	0.00%
2022/06/09	11	141.14	1	150.00	145.50	10	11,067	0.09%
2022/06/08	41	142.45	42	144.10	145.50	-1	10,603	-0.01%
2022/06/02	0	0.00	10	124.50	124.50	-10	10,094	-0.10%
2022/05/30	0	0.00	1	127.50	128.00	-1	10,571	-0.01%
2022/05/27	1	126.50	11	126.64	126.50	-10	10,969	-0.09%
2022/05/26	1	132.00	12	128.88	129.00	-11	11,280	-0.10%
2022/05/25	3	131.33	4	132.50	131.50	-1	11,444	-0.01%
2022/05/24	0	0.00	10	128.00	127.50	-10	11,693	-0.09%
2022/05/23	0	0.00	10	130.00	130.50	-10	11,677	-0.09%
2022/05/20	1	133.00	1	129.50	129.50	0	11,628	0.00%
2022/05/19	9	130.06	9	126.83	131.50	0	11,430	0.00%
2022/05/18	0	0.00	15	126.17	129.00	-15	10,988	-0.14%
2022/05/13	1	118.50	2	115.25	117.50	-1	10,620	-0.01%
2022/05/12	1	113.50	1	111.00	111.00	0	10,550	0.00%
2022/05/10	1	113.50	0	0.00	115.00	1	10,465	0.01%
2022/05/09	1	116.50	1	119.00	117.00	0	10,415	0.00%
2022/05/05	0	0.00	3	119.33	119.00	-3	10,353	-0.03%
2022/05/03	2	120.25	3	121.83	119.00	-1	10,284	-0.01%
2022/04/29	2	117.50	0	0.00	116.50	2	10,221	0.02%
2022/04/28	1	116.50	0	0.00	115.00	1	10,223	0.01%
2022/04/27	1	117.50	4	115.50	116.50	-3	10,192	-0.03%
2022/04/26	0	0.00	4	115.50	115.50	-4	10,112	-0.04%
2022/04/25	16	122.53	1	118.50	118.00	15	10,021	0.15%
2022/04/22	5	132.70	1	133.00	131.00	4	9,896	0.04%
2022/04/21	3	132.00	1	132.00	134.50	2	9,825	0.02%
2022/04/20	1	130.50	4	131.63	130.00	-3	9,747	-0.03%
2022/04/19	9	132.94	11	133.95	133.50	-2	9,682	-0.02%
2022/04/18	8	130.00	10	129.65	132.50	-2	9,489	-0.02%
2022/04/15	6	131.92	4	132.50	126.50	2	9,301	0.02%
2022/04/14	8	130.19	8	129.44	130.00	0	9,135	0.00%
2022/04/13	12	128.00	12	128.42	129.50	0	9,004	0.00%
2022/04/12	5	123.60	4	125.38	123.50	1	8,848	0.01%
2022/04/11	5	125.50	6	124.67	124.50	-1	8,762	-0.01%
2022/04/08	7	129.43	7	128.43	129.00	0	8,652	0.00%
2022/04/07	11	133.00	6	135.17	128.50	5	8,453	0.06%
2022/04/06	2	131.50	0	0.00	132.00	2	8,085	0.02%
2022/04/01	6	133.92	6	135.17	130.50	0	7,998	0.00%
2022/03/31	7	132.29	7	133.93	135.50	0	7,825	0.00%
2022/03/30	8	134.13	5	135.00	133.50	3	7,527	0.04%
2022/03/29	1	136.00	10	128.60	133.00	-9	7,236	-0.12%
2022/03/28	6	127.50	2	126.00	125.00	4	6,597	0.06%
2022/03/25	12	125.17	10	124.85	124.50	2	6,204	0.03%
2022/03/24	6	115.83	4	117.25	121.00	2	5,562	0.04%
2022/03/23	11	111.23	10	112.00	112.00	1	5,364	0.02%
2022/03/22	1	117.50	1	114.50	117.50	0	5,208	0.00%
2022/03/21	1	117.50	4	116.13	117.00	-3	5,168	-0.06%
2022/03/18	2	110.75	4	113.88	114.00	-2	4,936	-0.04%
2022/03/17	0	0.00	3	108.00	108.50	-3	4,691	-0.06%
2022/03/16	2	99.70	3	99.07	99.00	-1	4,574	-0.02%
2022/03/15	2	100.50	2	103.00	99.70	0	4,567	0.00%
2022/03/14	4	99.75	1	99.60	101.50	3	4,544	0.07%
2022/03/11	3	102.33	0	0.00	102.50	3	4,585	0.07%
2022/03/10	2	108.25	1	107.00	107.00	1	4,523	0.02%
2022/03/09	5	103.70	6	104.33	103.00	-1	4,414	-0.02%
2022/03/08	4	104.88	2	103.75	101.50	2	4,505	0.04%
2022/03/07	1	105.50	1.1	108.07	106.00	-0.1	4,375	0.00%
2022/03/04	1	115.50	5	116.00	112.50	-4	4,228	-0.09%
2022/03/03	11	115.64	5	117.40	115.50	6	4,109	0.15%
2022/03/02	1	116.00	9	117.00	118.00	-8	3,932	-0.20%
2022/03/01	35	112.36	35	112.86	114.00	0	3,615	0.00%
2022/02/25	110	111.68	11	109.18	111.50	99	3,327	2.98%	大買/
2022/02/24	7.1	103.22	2	102.50	103.00	5.1	3,034	0.17%
2022/02/23	0	0.00	5	98.50	102.50	-5	2,740	-0.18%
2022/02/10	0	0.00	1	90.30	89.50	-1	2,996	-0.03%
2022/02/08	0	0.00	1	89.50	89.60	-1	2,971	-0.03%
2022/01/14	1	86.70	0	0.00	87.10	1	3,022	0.03%
2022/01/10	1	91.70	0	0.00	92.00	1	2,976	0.03%
2022/01/03	5	96.00	0	0.00	96.50	5	2,981	0.17%
2021/12/28	0	0.00	2	96.65	96.30	-2	3,025	-0.07%
2021/12/27	1	95.80	0	0.00	96.00	1	3,084	0.03%
2021/12/13	1	101.50	0	0.00	100.50	1	3,079	0.03%
2021/12/07	3	97.30	0	0.00	96.30	3	2,905	0.10%
2021/12/03	0	0.00	2	103.00	103.00	-2	2,740	-0.07%
2021/12/02	4	107.38	5	105.20	102.00	-1	2,729	-0.04%
2021/12/01	1	112.00	0	0.00	112.50	1	2,550	0.04%
2021/11/25	0	0.00	1	117.00	112.50	-1	2,472	-0.04%
2021/11/23	0	0.00	2	114.50	108.00	-2	2,315	-0.09%
2021/11/22	1	111.00	0	0.00	111.50	1	2,259	0.04%
2021/11/19	4	115.88	1	114.50	114.50	3	2,241	0.13%
2021/11/17	14	104.79	10	105.50	106.50	4	1,977	0.20%
2021/11/11	0	0.00	11	92.00	92.00	-11	2,166	-0.51%
2021/10/25	1	89.90	1	90.60	91.30	0	2,832	0.00%
2021/10/15	1	99.50	0	0.00	98.00	1	3,409	0.03%
2021/09/28	2	104.00	5	104.40	104.00	-3	4,539	-0.07%
2021/09/27	0	0.00	6	102.50	102.00	-6	4,536	-0.13%
2021/09/24	2	99.20	1	101.50	100.00	1	4,579	0.02%
2021/09/23	0	0.00	1	100.00	98.80	-1	4,735	-0.02%
2021/09/22	3	98.50	0	0.00	97.50	3	4,887	0.06%
2021/09/15	1	100.50	0	0.00	101.00	1	4,886	0.02%
2021/09/14	0	0.00	1	103.00	102.00	-1	4,885	-0.02%
2021/09/13	1	100.00	0	0.00	101.00	1	4,885	0.02%
2021/09/10	4	102.25	1	105.50	103.00	3	4,882	0.06%
2021/09/06	5	103.50	0	0.00	102.00	5	4,880	0.10%
2021/09/03	2	106.00	2	106.00	105.50	0	4,963	0.00%
2021/09/02	1	103.50	0	0.00	102.50	1	4,990	0.02%
2021/09/01	0	0.00	2	107.50	106.50	-2	4,978	-0.04%
2021/08/31	1	105.50	0	0.00	107.50	1	4,979	0.02%
2021/08/30	1	106.50	1	109.50	105.00	0	5,009	0.00%
2021/08/27	1	105.50	0	0.00	107.00	1	4,989	0.02%
2021/08/24	1	100.50	1	101.00	103.00	0	5,011	0.00%
2021/08/23	1	106.50	10	105.50	105.00	-9	5,034	-0.18%
2021/08/20	3	100.50	3	97.00	100.50	0	5,061	0.00%
2021/08/19	21	101.50	0	0.00	101.50	21	5,045	0.42%
2021/08/11	6	136.75	6	135.00	135.00	0	5,447	0.00%
2021/08/05	1	140.00	2	138.00	138.00	-1	5,609	-0.02%
2021/08/04	1	151.00	0	0.00	141.00	1	5,536	0.02%
2021/07/29	2	144.50	2	150.50	150.50	0	5,211	0.00%
2021/07/27	0	0.00	3	150.83	148.50	-3	5,059	-0.06%
2021/07/23	2	150.00	2	146.00	146.00	0	4,936	0.00%
2021/07/22	4	148.88	2	149.50	152.00	2	4,841	0.04%
2021/07/21	2	147.00	1	154.50	154.50	1	4,671	0.02%
2021/07/20	2	145.00	0	0.00	140.50	2	4,495	0.04%
2021/07/19	0	0.00	3	140.17	147.50	-3	4,184	-0.07%
2021/07/14	0	0.00	1	130.00	128.50	-1	3,801	-0.03%
2021/07/12	9	120.72	17	122.24	122.00	-8	3,522	-0.23%
2021/07/09	0	0.00	2	110.00	114.00	-2	3,243	-0.06%
2021/07/06	1	107.50	1	107.00	107.00	0	3,134	0.00%
2021/07/02	1	103.50	0	0.00	102.50	1	3,047	0.03%
2021/06/30	2	99.90	12	99.42	101.50	-10	2,878	-0.35%
2021/06/29	35	93.21	60	92.87	96.90	-25	2,721	-0.92%
2021/06/28	39	89.66	0	0.00	90.10	39	2,584	1.51%
2021/06/23	0	0.00	8	85.60	85.30	-8	2,555	-0.31%
2021/06/11	4	89.10	0	0.00	87.40	4	2,501	0.16%
2021/06/07	3	89.53	3	90.57	90.80	0	2,360	0.00%
2021/05/31	0	0.00	15	91.35	93.00	-15	2,198	-0.68%
2021/05/28	6	95.80	4	95.80	94.90	2	2,136	0.09%
2021/05/27	3	96.37	6	95.00	96.40	-3	2,081	-0.14%
2021/05/26	4	92.90	8	93.55	92.20	-4	1,979	-0.20%
2021/05/25	0	0.00	1	90.50	93.20	-1	1,939	-0.05%
2021/05/24	5	95.40	5	91.76	92.10	0	1,865	0.00%
2021/05/21	7	89.64	1	92.00	91.00	6	1,751	0.34%
2021/05/20	3	92.13	9	91.92	86.00	-6	1,631	-0.37%
2021/05/19	2	85.45	8	88.75	88.00	-6	1,454	-0.41%
2021/05/18	0	0.00	1	82.70	83.90	-1	1,327	-0.08%
2021/05/17	1	81.60	1	80.30	82.50	0	1,212	0.00%
2021/05/12	2	73.00	1	73.90	70.00	1	1,053	0.09%
2021/05/11	1	75.30	13	76.75	74.20	-12	1,034	-1.16%
2021/05/10	1	75.60	0	0.00	76.00	1	1,034	0.10%
2021/05/05	13	73.61	0	0.00	74.10	13	1,032	1.26%
2021/05/04	9	76.76	0	0.00	74.10	9	1,035	0.87%
2021/04/28	0	0.00	1	81.80	81.30	-1	1,027	-0.10%
2021/04/19	1	83.60	0	0.00	83.70	1	1,000	0.10%
2021/04/15	1	82.70	2	83.15	83.10	-1	977	-0.10%
2021/04/13	1	82.30	6	83.50	81.40	-5	955	-0.52%
2021/04/12	0	0.00	1	83.10	82.70	-1	935	-0.11%
2021/04/08	2	81.20	0	0.00	81.40	2	901	0.22%
2021/04/07	0	0.00	1	79.10	80.10	-1	881	-0.11%
2021/04/01	0	0.00	11	78.10	77.80	-11	865	-1.27%
2021/03/31	0	0.00	10	77.86	77.70	-10	855	-1.17%
2021/03/30	5	76.10	0	0.00	76.50	5	832	0.60%
2021/03/29	10	76.00	0	0.00	76.00	10	823	1.21%
2021/03/22	1	72.20	0	0.00	72.70	1	799	0.13%
2021/03/12	10	74.30	0	0.00	74.40	10	802	1.25%
2021/02/22	1	77.00	0	0.00	76.60	1	873	0.11%
2021/01/28	0	0.00	1	68.50	68.40	-1	925	-0.11%
2021/01/18	1	75.30	0	0.00	75.30	1	917	0.11%
2021/01/07	0	0.00	1	79.00	79.20	-1	906	-0.11%
2020/12/30	2	79.35	0	0.00	79.20	2	925	0.22%
2020/12/23	0	0.00	2	81.80	81.60	-2	1,097	-0.18%
2020/12/22	0	0.00	3	82.73	82.00	-3	1,142	-0.26%
2020/12/04	0	0.00	1	83.80	84.50	-1	1,487	-0.07%
2020/12/02	1	84.40	0	0.00	84.20	1	1,487	0.07%
2020/11/30	0	0.00	1	86.20	84.70	-1	1,468	-0.07%
2020/11/26	0	0.00	1	85.80	86.10	-1	1,468	-0.07%
2020/11/20	0	0.00	60	87.18	86.50	-60	1,460	-4.11%
2020/11/18	0	0.00	20	86.32	86.00	-20	1,417	-1.41%
2020/11/16	0	0.00	1	84.50	84.80	-1	1,444	-0.07%
2020/11/10	2	84.00	0	0.00	84.20	2	1,462	0.14%
2020/11/05	0	0.00	1	83.20	82.80	-1	1,481	-0.07%
2020/11/03	0	0.00	1	81.30	80.80	-1	1,435	-0.07%
2020/11/02	1	79.70	0	0.00	80.00	1	1,438	0.07%
2020/10/13	0	0.00	1	80.90	80.70	-1	1,612	-0.06%
2020/10/12	0	0.00	1	80.40	80.30	-1	1,619	-0.06%
2020/09/29	12	80.73	0	0.00	80.60	12	1,915	0.63%
2020/09/28	14	81.80	4	83.15	81.10	10	1,913	0.52%
2020/09/24	1	80.10	1	84.80	84.40	0	1,748	0.00%
2020/09/18	1	84.90	0	0.00	85.00	1	1,740	0.06%
2020/09/16	0	0.00	1	82.20	82.40	-1	1,873	-0.05%
2020/09/15	0	0.00	1	83.00	82.10	-1	1,890	-0.05%
2020/09/14	0	0.00	1	82.20	82.10	-1	1,894	-0.05%
2020/09/09	0	0.00	3	83.17	82.70	-3	1,931	-0.16%
2020/09/08	1	80.00	0	0.00	80.60	1	1,912	0.05%
2020/09/04	1	80.20	0	0.00	80.00	1	1,985	0.05%
2020/09/01	0	0.00	51	81.24	81.70	-51	2,038	-2.50%
2020/08/27	1	80.10	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	1	80.70	81.10	-1	2,137	-0.05%
2020/08/25	0	0.00	5	78.00	78.00	-5	2,112	-0.24%
2020/08/24	5	77.24	0	0.00	77.50	5	2,124	0.24%
2020/08/21	0	0.00	50	76.66	77.40	-50	2,137	-2.34%
2020/08/20	0	0.00	1	80.30	76.60	-1	2,159	-0.05%
2020/08/18	1	81.90	0	0.00	82.50	1	2,226	0.04%
2020/08/17	0	0.00	1	81.80	82.00	-1	2,250	-0.04%
2020/08/14	1	78.70	0	0.00	78.30	1	2,231	0.04%
2020/08/11	1	80.80	2	80.05	78.30	-1	2,303	-0.04%
2020/08/10	1	78.50	1	78.50	78.50	0	2,288	0.00%
2020/08/06	1	79.10	0	0.00	78.70	1	2,326	0.04%
2020/07/31	1	78.40	0	0.00	78.00	1	2,472	0.04%
2020/07/27	3	78.60	0	0.00	78.20	3	2,807	0.11%
2020/07/24	0	0.00	1	81.90	80.50	-1	2,799	-0.04%
2020/07/23	0	0.00	1	82.20	82.20	-1	2,817	-0.04%
2020/07/22	0	0.00	2	83.80	83.90	-2	2,837	-0.07%
2020/07/17	1	80.90	0	0.00	79.60	1	2,856	0.04%
2020/07/14	0	0.00	1	85.00	84.80	-1	2,912	-0.03%
2020/07/10	1	85.10	0	0.00	84.40	1	2,898	0.03%
2020/07/09	2	86.85	0	0.00	87.50	2	2,857	0.07%
2020/07/03	1	82.40	0	0.00	82.00	1	2,912	0.03%
2020/06/24	5	90.98	4	91.38	85.10	1	2,946	0.03%
2020/06/23	10	89.50	0	0.00	89.50	10	2,823	0.35%
2020/06/22	1	82.90	0	0.00	81.40	1	2,821	0.04%
2020/06/17	0	0.00	3	83.90	84.10	-3	2,787	-0.11%
2020/06/15	0	0.00	12	81.50	81.60	-12	2,819	-0.43%
2020/06/12	5	76.10	5	77.60	78.40	0	2,875	0.00%
2020/06/11	1	79.50	0	0.00	79.00	1	2,899	0.03%
2020/06/09	0	0.00	30	82.20	83.10	-30	2,949	-1.02%
2020/06/08	0	0.00	2	82.20	81.60	-2	2,983	-0.07%
2020/06/03	0	0.00	1	81.30	80.30	-1	3,022	-0.03%
2020/06/01	1	78.50	0	0.00	79.00	1	3,014	0.03%
2020/05/27	1	79.60	10	79.50	79.70	-9	3,096	-0.29%
2020/05/26	1	80.90	36	82.59	80.10	-35	3,083	-1.14%
2020/05/22	0	0.00	14	80.23	77.80	-14	2,962	-0.47%
2020/05/20	0	0.00	3	77.47	78.00	-3	2,908	-0.10%
2020/05/19	10	76.90	0	0.00	77.30	10	2,900	0.34%
2020/05/15	3	74.73	0	0.00	75.00	3	2,864	0.10%
2020/05/14	0	0.00	1	74.70	75.10	-1	2,869	-0.03%
2020/05/13	0	0.00	10	78.00	78.10	-10	2,853	-0.35%
2020/05/11	0	0.00	1	78.00	78.20	-1	2,866	-0.03%
2020/05/08	20	78.10	0	0.00	77.40	20	2,874	0.70%
2020/05/07	19	80.97	4	82.95	81.20	15	2,834	0.53%
2020/05/06	0	0.00	10	81.48	81.40	-10	2,806	-0.36%
2020/05/04	1	73.90	0	0.00	74.50	1	2,633	0.04%
2020/04/30	6	76.02	2	74.45	74.90	4	2,640	0.15%
2020/04/28	1	71.50	1	72.60	72.00	0	2,618	0.00%
2020/04/27	0	0.00	8	70.70	71.20	-8	2,656	-0.30%
2020/04/24	19	70.10	0	0.00	70.00	19	2,647	0.72%
2020/04/23	23	71.03	1	70.80	70.80	22	2,670	0.82%
2020/04/21	27	68.96	0	0.00	67.30	27	2,693	1.00%
2020/04/17	8	70.10	0	0.00	70.30	8	2,932	0.27%
2020/04/16	0	0.00	1	71.50	71.50	-1	2,951	-0.03%
2020/04/13	6	70.20	4	70.80	68.30	2	2,981	0.07%
2020/04/09	4	69.30	1	69.20	69.10	3	3,002	0.10%
2020/04/08	3	64.20	3	64.00	64.10	0	2,955	0.00%
2020/04/07	0	0.00	1	63.40	63.80	-1	3,115	-0.03%
2020/04/06	20	60.90	0	0.00	62.30	20	3,142	0.64%
2020/04/01	10	60.70	0	0.00	60.90	10	3,158	0.32%
2020/03/31	0	0.00	5	60.82	60.20	-5	3,164	-0.16%
2020/03/30	20	56.60	0	0.00	58.00	20	3,164	0.63%
2020/03/27	4	58.33	0	0.00	57.50	4	3,239	0.12%
2020/03/26	0	0.00	4	54.30	53.40	-4	3,183	-0.13%
2020/03/25	0	0.00	3	52.90	52.90	-3	3,148	-0.10%
2020/03/24	4	47.00	0	0.00	48.10	4	3,151	0.13%
2020/03/23	20	45.14	0	0.00	44.55	20	3,155	0.63%
2020/03/20	21	50.76	0	0.00	49.50	21	3,134	0.67%
2020/03/18	2	53.15	6	53.00	53.00	-4	3,112	-0.13%
2020/03/16	9	71.61	0	0.00	65.30	9	3,006	0.30%
2020/03/13	7	72.00	0	0.00	72.50	7	2,948	0.24%
2020/03/12	7	80.03	1	81.20	79.90	6	2,936	0.20%
2020/03/11	12	89.97	2	88.70	88.70	10	2,899	0.34%
2020/03/09	2	96.70	0	0.00	94.70	2	2,888	0.07%
2020/03/06	0	0.00	2	95.50	95.70	-2	2,851	-0.07%
2020/03/05	1	96.20	1	96.70	95.30	0	2,917	0.00%
2020/03/04	4	94.85	4	95.20	94.40	0	3,053	0.00%
2020/03/03	10	92.90	7	94.79	94.60	3	3,094	0.10%
2020/03/02	0	0.00	2	87.40	88.30	-2	3,082	-0.06%
2020/02/26	2	90.80	0	0.00	89.90	2	3,135	0.06%
2020/02/25	5	90.40	0	0.00	91.30	5	3,183	0.16%
2020/02/24	0	0.00	20	91.92	91.50	-20	3,275	-0.61%
2020/02/18	5	93.00	17	93.21	93.00	-12	3,487	-0.34%
2020/02/17	0	0.00	11	93.94	93.00	-11	3,525	-0.31%
2020/02/14	0	0.00	2	92.30	92.80	-2	3,581	-0.06%
2020/02/13	6	91.80	0	0.00	91.80	6	3,608	0.17%
2020/02/07	3	90.10	0	0.00	88.70	3	3,856	0.08%
2020/02/06	14	90.46	0	0.00	90.20	14	3,854	0.36%
2020/02/04	5	91.20	0	0.00	90.10	5	3,969	0.13%
2020/02/03	1	88.50	0	0.00	88.00	1	3,941	0.03%
2020/01/31	21	93.66	1	92.00	91.50	20	3,920	0.51%
2020/01/30	10	99.54	1	98.40	93.60	9	3,935	0.23%
2020/01/20	2	104.25	0	0.00	104.00	2	3,952	0.05%
2020/01/17	15	106.37	2	106.50	105.00	13	3,934	0.33%
2020/01/16	1	105.50	0	0.00	105.00	1	3,896	0.03%
2020/01/14	21	107.29	0	0.00	107.00	21	3,844	0.55%
2020/01/13	16	114.91	25	115.44	109.00	-9	3,798	-0.24%
2020/01/10	0	0.00	1	112.50	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	20	111.00	112.50	-20	3,525	-0.57%
2020/01/07	21	109.26	0	0.00	108.00	21	3,530	0.59%
2020/01/06	3	116.00	0	0.00	113.50	3	3,479	0.09%
2020/01/03	3	117.67	6	117.08	116.50	-3	3,450	-0.09%
2020/01/02	11	117.73	0	0.00	117.50	11	3,391	0.32%
2019/12/31	5	118.50	1	118.00	115.00	4	3,371	0.12%
2019/12/30	0	0.00	2	114.75	115.00	-2	3,205	-0.06%
2019/12/26	0	0.00	1	113.00	114.00	-1	3,302	-0.03%
2019/12/24	4	112.00	6	112.75	111.00	-2	3,346	-0.06%
2019/12/23	3	111.50	1	111.50	113.00	2	3,320	0.06%
2019/12/06	0	0.00	5	111.10	111.50	-5	3,252	-0.15%
2019/12/05	3	111.17	0	0.00	112.00	3	3,255	0.09%
2019/12/02	1	108.50	0	0.00	109.50	1	3,336	0.03%
2019/11/29	1	111.50	2	112.00	111.50	-1	3,315	-0.03%
2019/11/27	2	116.50	9	116.83	115.50	-7	3,319	-0.21%
2019/11/26	3	114.50	1	115.00	115.00	2	3,305	0.06%
2019/11/25	1	110.50	1	109.00	109.00	0	3,207	0.00%
2019/11/20	0	0.00	3	108.50	107.00	-3	3,193	-0.09%
2019/11/15	0	0.00	3	107.00	108.50	-3	3,213	-0.09%
2019/11/14	1	102.00	0	0.00	102.50	1	3,154	0.03%
2019/11/13	0	0.00	20	107.00	106.50	-20	3,122	-0.64%
2019/11/12	0	0.00	2	108.00	109.50	-2	3,157	-0.06%
2019/11/06	1	106.00	0	0.00	106.50	1	3,147	0.03%
2019/11/05	0	0.00	5	106.00	107.00	-5	3,100	-0.16%
2019/11/01	5	100.50	0	0.00	101.50	5	3,113	0.16%
2019/10/31	1	97.50	2	97.70	97.50	-1	3,097	-0.03%
2019/10/30	0	0.00	5	100.50	99.00	-5	3,173	-0.16%
2019/10/29	0	0.00	3	96.30	97.20	-3	3,287	-0.09%
2019/10/28	0	0.00	1	95.90	96.60	-1	3,349	-0.03%
2019/10/25	0	0.00	1	97.00	96.00	-1	3,348	-0.03%
2019/10/24	0	0.00	1	97.00	96.80	-1	3,349	-0.03%
2019/10/23	2	95.70	11	95.06	95.20	-9	3,337	-0.27%
2019/10/22	0	0.00	5	91.50	91.10	-5	3,340	-0.15%
2019/10/18	5	92.00	0	0.00	92.30	5	3,399	0.15%
2019/10/17	5	91.64	2	91.00	92.50	3	3,472	0.09%
2019/10/16	4	90.30	0	0.00	90.10	4	3,566	0.11%
2019/10/09	13	92.18	0	0.00	91.70	13	3,964	0.33%
2019/10/07	0	0.00	27	95.70	95.60	-27	4,068	-0.66%
2019/10/02	1	96.60	0	0.00	97.00	1	4,235	0.02%
2019/10/01	1	99.60	0	0.00	98.10	1	4,277	0.02%
2019/09/27	27	103.00	0	0.00	99.10	27	4,321	0.62%
2019/09/26	1	102.00	2	102.50	102.00	-1	4,443	-0.02%
2019/09/25	7	96.60	4	98.08	99.10	3	4,626	0.06%
2019/09/18	1	95.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	1	96.40	4	96.40	96.30	-3	4,952	-0.06%
2019/09/16	3	94.40	0	0.00	95.10	3	5,076	0.06%
2019/09/11	2	94.15	0	0.00	95.20	2	5,336	0.04%
2019/09/10	1	99.50	0	0.00	99.10	1	5,396	0.02%
2019/09/06	0	0.00	6	98.20	98.00	-6	5,913	-0.10%
2019/09/04	2	103.25	0	0.00	102.00	2	5,991	0.03%
2019/09/02	0	0.00	2	100.50	100.00	-2	6,010	-0.03%
2019/08/30	1	100.00	25	99.25	98.90	-24	6,027	-0.40%
2019/08/29	0	0.00	1	100.50	98.80	-1	6,064	-0.02%
2019/08/27	10	96.55	0	0.00	96.20	10	6,103	0.16%
2019/08/26	7	97.03	0	0.00	96.10	7	6,136	0.11%
2019/08/23	1	98.10	0	0.00	98.10	1	6,163	0.02%
2019/08/22	0	0.00	10	98.55	97.00	-10	6,147	-0.16%
2019/08/21	1	97.60	0	0.00	97.70	1	6,203	0.02%
2019/08/20	13	99.10	13	100.08	99.10	0	6,208	0.00%
2019/08/19	1	94.40	0	0.00	95.30	1	6,310	0.02%
2019/08/16	5	91.70	0	0.00	91.50	5	6,389	0.08%
2019/08/13	1	99.80	2	99.00	98.00	-1	6,534	-0.02%
2019/08/07	5	94.80	0	0.00	94.20	5	6,967	0.07%
2019/08/06	2	89.50	0	0.00	94.50	2	6,981	0.03%
2019/08/05	6	95.00	1	94.00	91.80	5	6,942	0.07%
2019/08/02	2	98.95	0	0.00	98.40	2	6,904	0.03%
2019/08/01	6	100.25	1	101.00	99.00	5	6,905	0.07%
2019/07/31	1	98.40	4	103.75	98.80	-3	6,888	-0.04%
2019/07/30	1	108.50	36	108.50	108.50	-35	6,670	-0.52%
2019/07/29	1	122.50	1	120.50	120.50	0	6,669	0.00%
2019/07/25	1	120.00	0	0.00	120.00	1	6,772	0.01%
2019/07/24	0	0.00	4	124.00	123.00	-4	6,857	-0.06%
2019/07/23	1	121.50	1	121.00	121.00	0	6,929	0.00%
2019/07/18	5	123.70	1	127.50	122.50	4	7,141	0.06%
2019/07/17	4	124.25	2	124.50	124.00	2	7,199	0.03%
2019/07/16	2	123.75	9	125.11	124.00	-7	7,198	-0.10%
2019/07/15	0	0.00	13	120.15	122.00	-13	7,043	-0.18%
2019/07/12	2	117.25	4	117.63	117.00	-2	6,933	-0.03%
2019/07/11	2	115.00	1	116.00	114.50	1	6,962	0.01%
2019/07/10	1	117.00	0	0.00	117.00	1	7,052	0.01%
2019/07/09	0	0.00	1	115.50	115.00	-1	7,262	-0.01%
2019/07/08	3	115.33	2	117.00	115.00	1	7,385	0.01%
2019/07/03	5	118.40	2	118.75	118.00	3	7,830	0.04%
2019/07/02	4	116.50	5	118.30	117.00	-1	7,847	-0.01%
2019/07/01	14	112.21	16	112.31	112.00	-2	7,776	-0.03%
2019/06/28	2	111.75	1	112.50	111.50	1	7,896	0.01%
2019/06/27	0	0.00	9	112.22	113.00	-9	7,985	-0.11%
2019/06/26	8	111.00	2	111.25	111.00	6	8,050	0.07%
2019/06/25	6	112.83	5	112.50	112.00	1	8,132	0.01%
2019/06/24	1	114.50	4	114.13	113.50	-3	8,241	-0.04%
2019/06/21	1	118.00	4	116.88	116.00	-3	8,307	-0.04%
2019/06/20	7	114.50	4	115.00	117.00	3	8,286	0.04%
2019/06/19	3	113.17	7	113.21	113.00	-4	8,261	-0.05%
2019/06/18	3	110.67	6	111.75	110.50	-3	8,390	-0.04%
2019/06/17	15	111.63	6	111.50	112.50	9	8,383	0.11%
2019/06/14	5	105.50	13	105.92	107.00	-8	8,255	-0.10%
2019/06/13	3	103.67	1	105.50	102.50	2	8,148	0.02%
2019/06/12	0	0.00	5	101.50	104.00	-5	8,351	-0.06%
2019/06/10	10	99.70	10	100.50	103.00	0	8,928	0.00%
2019/06/06	10	98.90	10	98.60	98.80	0	9,213	0.00%
2019/06/05	5	100.50	2	100.30	98.50	3	9,261	0.03%
2019/06/04	4	101.00	4	101.00	101.00	0	9,309	0.00%
2019/06/03	4	102.75	3	104.50	100.50	1	9,497	0.01%
2019/05/31	1	105.00	1	103.50	103.50	0	9,559	0.00%
2019/05/30	3	105.67	4	104.38	104.00	-1	9,631	-0.01%
2019/05/29	4	107.00	5	105.00	105.00	-1	9,784	-0.01%
2019/05/28	3	105.00	4	108.25	108.50	-1	9,943	-0.01%
2019/05/27	13	105.38	1	104.00	104.00	12	9,925	0.12%
2019/05/24	3	107.17	1	104.50	104.50	2	10,059	0.02%
2019/05/23	1	103.00	12	102.46	105.00	-11	9,946	-0.11%
2019/05/22	4	105.25	10	102.60	101.50	-6	9,930	-0.06%
2019/05/21	0	0.00	3	96.70	100.00	-3	9,909	-0.03%
2019/05/20	1	101.00	10	99.90	97.80	-9	10,089	-0.09%
2019/05/17	3	100.17	8	100.00	99.80	-5	10,302	-0.05%
2019/05/16	44	104.68	6	103.92	100.00	38	10,309	0.37%
2019/05/15	1	101.50	46	96.37	102.00	-45	10,145	-0.44%
2019/05/14	0	0.00	28	89.99	93.00	-28	10,134	-0.28%
2019/05/13	3	91.57	1	91.30	91.50	2	10,344	0.02%
2019/05/10	10	90.77	4	90.90	91.50	6	10,486	0.06%
2019/05/09	2	93.75	1	94.90	92.70	1	10,509	0.01%
2019/05/08	2	98.25	5	98.84	97.80	-3	10,650	-0.03%
2019/05/07	4	99.25	2	99.00	98.80	2	10,661	0.02%
2019/05/06	5	97.30	2	96.60	96.60	3	10,796	0.03%
2019/05/03	3	98.33	8	98.51	98.70	-5	10,910	-0.05%
2019/05/02	6	92.92	3	93.67	94.80	3	10,931	0.03%
2019/04/30	1	93.30	2	93.90	94.00	-1	10,897	-0.01%
2019/04/29	2	91.75	4	92.90	89.80	-2	10,771	-0.02%
2019/04/26	1	99.40	3	99.00	95.00	-2	10,651	-0.02%
2019/04/25	3	100.57	10	99.89	98.00	-7	10,556	-0.07%
2019/04/24	12	104.75	0	0.00	104.00	12	10,417	0.12%
2019/04/23	12	110.50	4	110.75	110.00	8	10,323	0.08%
2019/04/22	0	0.00	3	102.00	105.50	-3	10,162	-0.03%
2019/04/19	11	102.41	3	103.50	101.50	8	10,128	0.08%
2019/04/18	0	0.00	10	104.00	104.00	-10	10,111	-0.10%
2019/04/17	2	106.50	0	0.00	106.50	2	10,075	0.02%
2019/04/16	3	105.83	2	107.25	105.50	1	10,023	0.01%
2019/04/15	4	109.25	3	107.50	105.50	1	9,913	0.01%
2019/04/12	0	0.00	2	114.00	112.50	-2	9,713	-0.02%
2019/04/11	1	112.00	1	110.50	110.50	0	9,613	0.00%
2019/04/10	1	115.50	1	114.00	117.00	0	9,301	0.00%
2019/04/09	57	116.50	21	113.55	113.00	36	9,170	0.39%
2019/04/08	10	117.10	0	0.00	113.00	10	9,023	0.11%
2019/04/03	15	120.17	3	122.67	120.00	12	8,840	0.14%
2019/04/02	18	116.97	2	116.00	115.50	16	8,605	0.19%
2019/04/01	40	122.16	10	120.00	117.50	30	8,423	0.36%
2019/03/29	1	123.00	31	123.19	121.50	-30	8,290	-0.36%
2019/03/28	13	125.42	0	0.00	125.00	13	8,214	0.16%
2019/03/27	2	126.75	4	129.13	125.00	-2	8,173	-0.02%
2019/03/26	3	132.00	3	136.00	131.00	0	8,153	0.00%
2019/03/25	1	134.50	3	135.17	135.50	-2	8,054	-0.02%
2019/03/22	5	133.90	3	132.50	134.50	2	7,981	0.03%
2019/03/21	14	133.82	6	134.42	135.00	8	7,915	0.10%
2019/03/20	3	127.00	16	128.66	131.00	-13	7,718	-0.17%
2019/03/19	8	128.25	8	128.50	126.00	0	7,683	0.00%
2019/03/18	2	124.50	18	125.53	124.50	-16	7,562	-0.21%
2019/03/15	5	121.00	22	124.39	125.00	-17	7,641	-0.22%
2019/03/14	15	122.57	16	124.66	127.00	-1	7,503	-0.01%
2019/03/13	10	125.00	9	124.33	123.00	1	7,558	0.01%
2019/03/12	15	117.17	16	117.03	118.50	-1	7,103	-0.01%
2019/03/11	4	108.25	1	109.00	108.00	3	6,854	0.04%
2019/03/08	4	106.75	6	109.75	111.50	-2	6,836	-0.03%
2019/03/07	5	106.80	3	109.17	108.00	2	6,888	0.03%
2019/03/06	3	110.17	27	107.85	111.00	-24	6,788	-0.35%
2019/03/05	29	106.43	11	107.45	105.50	18	6,726	0.27%
2019/03/04	5	104.80	2	106.25	103.50	3	6,741	0.04%
2019/02/27	21	102.81	25	103.45	106.00	-4	6,653	-0.06%
2019/02/26	2	98.00	1	97.60	96.50	1	6,614	0.02%
2019/02/25	2	97.40	0	0.00	96.20	2	6,869	0.03%
2019/02/22	2	105.75	8	104.00	106.00	-6	6,893	-0.09%
2019/02/21	1	106.50	0	0.00	106.50	1	6,847	0.01%
2019/02/20	0	0.00	1	109.50	111.00	-1	6,946	-0.01%
2019/02/19	3	109.00	3	106.00	109.00	0	6,887	0.00%
2019/02/18	8	104.39	10	103.08	107.00	-2	6,640	-0.03%
2019/02/15	7	99.64	8	97.53	97.30	-1	6,388	-0.02%
2019/02/14	7	97.71	4	98.33	97.40	3	6,291	0.05%
2019/02/13	8	98.90	18	98.29	99.10	-10	6,187	-0.16%
2019/02/12	21	94.03	29	94.38	95.80	-8	6,032	-0.13%
2019/02/11	28	88.64	12	89.99	91.00	16	5,808	0.28%
2019/01/30	3	83.83	3	83.30	82.80	0	5,644	0.00%
2019/01/29	24	83.23	28	83.49	83.80	-4	5,605	-0.07%
2019/01/28	2	82.00	40	81.70	81.10	-38	5,443	-0.70%
2019/01/25	6	81.15	3	82.10	80.80	3	5,397	0.06%
2019/01/24	5	78.60	7	77.54	79.90	-2	5,292	-0.04%
2019/01/23	7	76.10	8	75.03	76.20	-1	5,181	-0.02%
2019/01/22	3	72.53	2	74.00	72.20	1	5,161	0.02%
2019/01/21	2	72.60	0	0.00	72.70	2	5,279	0.04%
2019/01/18	3	72.83	2	72.60	72.50	1	5,389	0.02%
2019/01/08	12	78.56	13	77.97	77.50	-1	6,583	-0.02%
2019/01/07	1	77.10	0	0.00	76.20	1	6,834	0.01%
2019/01/04	8	76.10	0	0.00	75.70	8	6,930	0.12%
2019/01/03	5	78.00	9	77.37	77.20	-4	7,041	-0.06%
2019/01/02	14	77.61	10	78.50	77.30	4	7,151	0.06%
2018/12/28	1	73.50	1	74.10	74.10	0	7,466	0.00%
2018/12/27	0	0.00	1	73.30	72.80	-1	7,653	-0.01%
2018/12/24	6	73.48	2	73.55	74.20	4	7,653	0.05%
2018/12/20	1	70.50	5	70.98	73.40	-4	7,589	-0.05%
2018/12/19	3	72.47	5	75.70	71.30	-2	7,486	-0.03%
2018/12/18	3	79.43	0	0.00	79.00	3	7,334	0.04%
2018/12/17	1	81.10	4	80.65	80.90	-3	7,298	-0.04%
2018/12/13	1	80.50	0	0.00	80.70	1	7,234	0.01%
2018/12/12	3	81.97	13	81.91	81.60	-10	7,186	-0.14%
2018/12/11	10	81.00	0	0.00	80.00	10	7,080	0.14%
2018/12/10	7	80.93	6	81.43	79.20	1	7,022	0.01%
2018/12/07	15	79.20	32	78.37	80.20	-17	6,862	-0.25%
2018/12/06	35	79.27	26	79.97	74.10	9	6,722	0.13%
2018/12/04	1	79.60	1	79.00	77.10	0	6,469	0.00%
2018/12/03	3	79.03	1	78.80	78.80	2	6,434	0.03%
2018/11/30	6	80.33	19	79.88	78.00	-13	6,371	-0.20%
2018/11/29	35	78.43	25	79.07	77.90	10	6,209	0.16%
2018/11/28	2	78.50	3	78.63	76.10	-1	6,073	-0.02%
2018/11/27	6	77.07	7	77.87	78.20	-1	5,967	-0.02%
2018/11/26	3	73.93	3	76.33	76.40	0	5,845	0.00%
2018/11/23	14	74.98	166	75.84	75.60	-152	5,714	-2.66%	大賣/鉅額交易
2018/11/22	117	73.53	86	73.45	73.80	31	5,505	0.56%	大買/
2018/11/21	83	69.45	11	69.42	70.50	72	5,205	1.38%
2018/11/20	13	64.90	5	64.14	64.10	8	4,983	0.16%
2018/11/19	6	64.52	15	64.44	64.60	-9	4,935	-0.18%
2018/11/16	16	60.43	5	60.06	62.30	11	4,731	0.23%
2018/11/09	0	0.00	3	58.67	59.40	-3	4,649	-0.06%
2018/11/08	3	60.37	2	59.80	59.00	1	4,641	0.02%
2018/11/06	1	59.80	1	60.70	59.20	0	4,648	0.00%
2018/11/05	2	58.35	4	58.50	58.60	-2	4,615	-0.04%
2018/11/02	9	61.20	0	0.00	60.10	9	4,580	0.20%
2018/11/01	2	60.85	4	61.70	60.80	-2	4,565	-0.04%
2018/10/31	3	58.83	2	57.90	59.70	1	4,525	0.02%
2018/10/30	3	59.80	2	59.35	59.00	1	4,504	0.02%
2018/10/29	4	58.03	27	57.92	58.70	-23	4,479	-0.51%
2018/10/26	8	63.38	2	62.20	60.30	6	4,417	0.14%
2018/10/25	19	62.45	25	62.82	63.30	-6	4,334	-0.14%
2018/10/24	16	64.23	15	64.65	63.00	1	4,179	0.02%
2018/10/23	10	69.29	1	69.00	65.90	9	4,012	0.22%
2018/10/22	16	67.61	15	66.73	66.20	1	3,782	0.03%
2018/10/19	11	65.92	6	66.48	67.60	5	3,731	0.13%
2018/10/18	3	66.93	5	66.82	66.00	-2	3,623	-0.06%
2018/10/17	5	67.10	9	66.43	67.20	-4	3,478	-0.11%
2018/10/16	4	65.28	0	0.00	63.40	4	3,237	0.12%
2018/10/15	15	65.10	17	65.45	65.90	-2	3,152	-0.06%
2018/10/12	3	63.80	2	62.35	63.80	1	2,834	0.04%
2018/10/11	14	56.59	15	57.70	58.00	-1	2,746	-0.04%
2018/10/09	3	59.97	7	61.71	61.00	-4	2,633	-0.15%
2018/10/08	13	61.50	24	61.83	62.50	-11	2,566	-0.43%
2018/10/05	44	56.25	23	57.56	58.30	21	2,235	0.94%
2018/10/02	1	53.20	0	0.00	52.80	1	2,215	0.05%
2018/10/01	15	52.83	0	0.00	53.20	15	2,299	0.65%
2018/09/25	1	52.60	0	0.00	52.80	1	2,515	0.04%
2018/09/17	0	0.00	2	53.00	53.00	-2	2,582	-0.08%
2018/09/14	10	55.10	8	53.84	54.50	2	2,606	0.08%
2018/09/12	2	53.20	0	0.00	51.70	2	2,674	0.07%
2018/09/11	2	53.60	0	0.00	53.20	2	2,726	0.07%
2018/09/07	2	57.75	0	0.00	55.00	2	2,856	0.07%
2018/09/03	0	0.00	3	62.90	61.60	-3	3,298	-0.09%
2018/08/29	0	0.00	1	63.00	63.00	-1	3,818	-0.03%
2018/08/27	0	0.00	40	60.77	61.30	-40	4,378	-0.91%
2018/08/23	1	61.80	0	0.00	61.70	1	4,728	0.02%
2018/08/21	3	63.80	0	0.00	63.30	3	4,794	0.06%
2018/08/16	0	0.00	1	62.10	63.50	-1	4,894	-0.02%
2018/08/15	2	62.60	0	0.00	62.40	2	5,003	0.04%
2018/08/14	2	63.70	3	64.20	65.00	-1	5,035	-0.02%
2018/08/13	0	0.00	9	65.93	63.10	-9	5,122	-0.18%
2018/08/10	1	69.00	0	0.00	68.50	1	5,170	0.02%
2018/08/09	0	0.00	20	68.50	69.00	-20	5,233	-0.38%
2018/08/07	2	71.30	100	70.74	70.40	-98	5,395	-1.82%
2018/08/06	1	72.60	0	0.00	72.60	1	5,481	0.02%
2018/08/03	31	71.77	21	69.90	71.80	10	5,493	0.18%
2018/08/02	31	70.52	4	70.90	69.00	27	5,629	0.48%
2018/08/01	22	68.83	5	68.56	69.10	17	5,726	0.30%
2018/07/31	2	67.10	2	67.20	67.20	0	5,789	0.00%
2018/07/30	0	0.00	9	68.38	66.80	-9	5,933	-0.15%
2018/07/27	0	0.00	5	68.80	68.50	-5	6,185	-0.08%
2018/07/26	25	70.01	1	70.20	69.10	24	6,384	0.38%
2018/07/25	37	69.39	12	69.00	69.00	25	6,470	0.39%
2018/07/24	10	70.00	0	0.00	69.90	10	6,670	0.15%
2018/07/23	0	0.00	5	67.00	67.10	-5	6,880	-0.07%
2018/07/20	10	72.50	5	69.10	69.20	5	7,331	0.07%
2018/07/19	1	69.50	0	0.00	69.00	1	7,533	0.01%
2018/07/18	1	69.80	0	0.00	69.60	1	7,690	0.01%
2018/07/17	0	0.00	15	74.57	71.30	-15	7,892	-0.19%
2018/07/16	17	75.59	1	74.60	74.70	16	8,350	0.19%
2018/07/13	1	71.80	1	72.30	72.10	0	8,375	0.00%
2018/07/12	12	70.67	17	70.37	70.90	-5	8,422	-0.06%
2018/07/11	13	68.49	13	69.72	68.00	0	8,458	0.00%
2018/07/10	2	66.95	0	0.00	67.30	2	8,500	0.02%
2018/07/09	25	65.47	19	67.31	67.80	6	8,641	0.07%
2018/07/05	2	67.30	1	67.80	65.10	1	8,967	0.01%
2018/07/04	10	69.50	0	0.00	67.50	10	9,071	0.11%
2018/07/03	50	73.74	23	73.84	73.50	27	9,087	0.30%
2018/07/02	0	0.00	1	79.00	77.90	-1	9,095	-0.01%
2018/06/29	2	77.30	0	0.00	76.80	2	9,088	0.02%
2018/06/27	11	77.65	6	78.57	77.10	5	9,111	0.05%
2018/06/26	11	78.46	15	79.55	78.20	-4	9,109	-0.04%
2018/06/25	20	82.25	0	0.00	81.80	20	9,075	0.22%
2018/06/22	36	85.84	20	84.98	83.30	16	9,151	0.17%
2018/06/21	1	84.10	5	84.14	85.00	-4	9,106	-0.04%
2018/06/20	10	85.20	10	83.90	82.90	0	9,071	0.00%
2018/06/19	22	85.37	12	85.02	83.30	10	9,004	0.11%
2018/06/15	12	84.05	10	84.48	83.50	2	8,952	0.02%
2018/06/14	10	91.00	70	89.14	87.30	-60	8,842	-0.68%
2018/06/13	75	90.38	30	88.73	88.20	45	8,725	0.52%
2018/06/12	58	88.57	76	88.44	87.30	-18	8,543	-0.21%
2018/06/11	37	85.55	0	0.00	86.00	37	8,383	0.44%
2018/06/08	42	86.27	71	89.22	84.90	-29	8,330	-0.35%
2018/06/07	65	90.14	8	92.08	89.10	57	8,154	0.70%
2018/06/06	17	90.71	27	89.09	88.80	-10	7,921	-0.13%
2018/06/05	27	90.86	14	89.47	88.90	13	7,773	0.17%
2018/06/04	6	90.47	17	90.64	87.10	-11	7,532	-0.15%
2018/06/01	14	83.39	35	83.78	86.30	-21	7,180	-0.29%
2018/05/31	41	76.96	0	0.00	78.50	41	6,909	0.59%
2018/05/30	0	0.00	1	72.50	72.00	-1	6,813	-0.01%
2018/05/29	0	0.00	1	71.90	72.00	-1	6,763	-0.01%
2018/05/24	1	77.80	5	77.88	77.00	-4	6,643	-0.06%
2018/05/23	7	77.87	1	76.00	77.60	6	6,567	0.09%
2018/05/21	0	0.00	4	72.93	73.40	-4	6,376	-0.06%
2018/05/18	2	76.50	1	73.90	74.80	1	6,269	0.02%
2018/05/15	6	81.25	7	80.73	79.10	-1	5,974	-0.02%
2018/05/14	23	78.25	24	79.85	81.20	-1	5,886	-0.02%
2018/05/11	26	80.42	15	79.83	78.60	11	5,761	0.19%
2018/05/10	25	80.84	17	82.03	81.90	8	5,666	0.14%
2018/05/09	9	77.19	0	0.00	77.00	9	5,455	0.16%
2018/05/08	0	0.00	13	83.61	80.90	-13	5,277	-0.25%
2018/05/07	10	82.60	0	0.00	82.80	10	5,180	0.19%
2018/05/04	10	81.72	9	80.24	80.30	1	5,026	0.02%
2018/05/03	8	88.93	10	87.38	86.10	-2	4,759	-0.04%
2018/05/02	0	0.00	5	90.28	91.20	-5	4,545	-0.11%
2018/04/30	27	91.63	22	90.12	89.20	5	4,420	0.11%
2018/04/27	12	90.97	11	89.49	88.80	1	4,208	0.02%
2018/04/26	48	92.34	14	89.71	91.00	34	3,949	0.86%
2018/04/25	44	85.05	49	87.22	88.90	-5	3,471	-0.14%
2018/04/24	12	82.13	21	83.57	80.90	-9	3,192	-0.28%
2018/04/23	8	85.79	3	85.63	83.00	5	3,014	0.17%
2018/04/20	6	82.60	14	80.96	81.80	-8	2,787	-0.29%
2018/04/19	0	0.00	30	77.07	78.60	-30	2,277	-1.32%
2018/04/18	34	70.06	1	70.30	71.50	33	2,129	1.55%
2018/04/17	11	68.08	20	69.73	67.30	-9	2,016	-0.45%
2018/04/16	10	72.50	15	71.28	71.50	-5	1,902	-0.26%
2018/04/13	5	69.88	6	71.10	70.50	-1	1,770	-0.06%
2018/04/12	32	68.77	39	68.06	70.00	-7	1,579	-0.44%
2018/04/11	81	61.96	68	62.50	65.70	13	1,255	1.04%
2018/04/10	2	62.10	2	62.05	59.80	0	1,088	0.00%
2018/04/09	0	0.00	1	60.90	60.90	-1	926	-0.11%
2018/04/03	3	55.83	3	55.97	55.40	0	816	0.00%
2018/04/02	0	0.00	20	55.70	54.60	-20	764	-2.62%
2018/03/31	20	54.95	2	55.00	55.20	18	730	2.46%
2018/03/30	0	0.00	20	53.09	52.30	-20	663	-3.02%
2018/03/29	60	54.13	0	0.00	53.30	60	650	9.22%
2018/03/28	3	53.40	3	53.37	53.00	0	623	0.00%
2018/03/27	2	56.10	37	55.51	53.50	-35	598	-5.85%
2018/03/26	35	53.24	0	0.00	53.70	35	488	7.17%
2018/03/09	0	0.00	2	43.60	43.60	-2	371	-0.54%
2018/03/08	1	44.40	0	0.00	43.90	1	375	0.27%
2018/03/07	5	43.85	4	43.90	43.90	1	376	0.27%
2018/02/23	0	0.00	1	43.05	42.70	-1	384	-0.26%
2018/02/09	1	41.35	0	0.00	41.40	1	446	0.22%